615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,191200,601223140,6300,6300,6300,6300,1484
|
|
20230704,191100,601223140,6300,6300,6300,6300,0
|
|
20230704,191000,601223140,6300,6300,6300,6300,0
|
|
20230704,190900,601223140,6300,6300,6300,6300,0
|
|
20230704,190800,601223140,6300,6300,6300,6300,0
|
|
20230704,190700,601223140,6300,6300,6300,6300,0
|
|
20230704,190600,601223140,6300,6300,6300,6300,0
|
|
20230704,190500,601223140,6300,6300,6300,6300,0
|
|
20230704,190400,601223140,6300,6300,6300,6300,0
|
|
20230704,190300,601223140,6300,6300,6300,6300,0
|
|
20230704,190200,601223140,6300,6300,6300,6300,0
|
|
20230704,190100,601223140,6300,6300,6300,6300,0
|
|
20230704,190000,601223140,6300,6300,6300,6300,0
|
|
20230704,185900,601223140,6300,6300,6300,6300,0
|
|
20230704,185800,601223140,6300,6300,6300,6300,0
|
|
20230704,185700,601223140,6300,6300,6300,6300,0
|
|
20230704,185600,601223140,6300,6300,6300,6300,0
|
|
20230704,185500,601223140,6300,6300,6300,6300,0
|
|
20230704,185400,601223140,6300,6300,6300,6300,0
|
|
20230704,185300,601223140,6300,6300,6300,6300,0
|
|
20230704,185200,601223140,6300,6300,6300,6300,0
|
|
20230704,185100,601223140,6300,6300,6300,6300,0
|
|
20230704,185000,601223140,6300,6300,6300,6300,0
|
|
20230704,184900,601223140,6300,6300,6300,6300,0
|
|
20230704,184800,601223140,6300,6300,6300,6300,0
|
|
20230704,184700,601223140,6300,6300,6300,6300,0
|
|
20230704,184600,601223140,6300,6300,6300,6300,0
|
|
20230704,184500,601223140,6300,6300,6300,6300,0
|
|
20230704,184400,601223140,6300,6300,6300,6300,0
|
|
20230704,184300,601223140,6300,6300,6300,6300,0
|
|
20230704,184200,601223140,6300,6300,6300,6300,1484
|
|
20230704,184100,601223140,6300,6300,6300,6300,0
|
|
20230704,184000,601223140,6300,6300,6300,6300,0
|
|
20230704,183900,601223140,6300,6300,6300,6300,0
|
|
20230704,183800,601223140,6300,6300,6300,6300,0
|
|
20230704,183700,601223140,6300,6300,6300,6300,0
|
|
20230704,183600,601223140,6300,6300,6300,6300,0
|
|
20230704,183500,601223140,6300,6300,6300,6300,0
|
|
20230704,183400,601223140,6300,6300,6300,6300,0
|
|
20230704,183300,601223140,6300,6300,6300,6300,0
|
|
20230704,183200,601223140,6300,6300,6300,6300,0
|
|
20230704,183100,601223140,6300,6300,6300,6300,0
|
|
20230704,183000,601223140,6300,6300,6300,6300,0
|
|
20230704,182900,601223140,6300,6300,6300,6300,0
|
|
20230704,182800,601223140,6300,6300,6300,6300,0
|
|
20230704,182700,601223140,6300,6300,6300,6300,0
|
|
20230704,182600,601223140,6300,6300,6300,6300,0
|
|
20230704,182500,601223140,6300,6300,6300,6300,0
|
|
20230704,182400,601223140,6300,6300,6300,6300,0
|
|
20230704,182300,601223140,6300,6300,6300,6300,0
|
|
20230704,182200,601223140,6300,6300,6300,6300,0
|
|
20230704,182100,601223140,6300,6300,6300,6300,0
|
|
20230704,182000,601223140,6300,6300,6300,6300,0
|
|
20230704,181900,601223140,6300,6300,6300,6300,0
|
|
20230704,181800,601223140,6300,6300,6300,6300,0
|
|
20230704,181700,601223140,6300,6300,6300,6300,0
|
|
20230704,181600,601223140,6300,6300,6300,6300,0
|
|
20230704,181500,601223140,6300,6300,6300,6300,0
|
|
20230704,181400,601223140,6300,6300,6300,6300,0
|
|
20230704,181300,601223140,6300,6300,6300,6300,0
|
|
20230704,181200,601223140,6300,6300,6300,6300,1484
|
|
20230704,181100,601223140,6300,6300,6300,6300,0
|
|
20230704,181000,601223140,6300,6300,6300,6300,0
|
|
20230704,180900,601223140,6300,6300,6300,6300,0
|
|
20230704,180800,601223140,6300,6300,6300,6300,0
|
|
20230704,180700,601223140,6300,6300,6300,6300,0
|
|
20230704,180600,601223140,6300,6300,6300,6300,0
|
|
20230704,180500,601223140,6300,6300,6300,6300,0
|
|
20230704,180400,601223140,6300,6300,6300,6300,0
|
|
20230704,180300,601223140,6300,6300,6300,6300,0
|
|
20230704,180200,601223140,6300,6300,6300,6300,0
|
|
20230704,180100,601223140,6300,6300,6300,6300,0
|
|
20230704,180000,601223140,6300,6300,6300,6300,0
|
|
20230704,175900,601223140,6300,6300,6300,6300,0
|
|
20230704,175800,601223140,6300,6300,6300,6300,0
|
|
20230704,175700,601223140,6300,6300,6300,6300,0
|
|
20230704,175600,601223140,6300,6300,6300,6300,0
|
|
20230704,175500,601223140,6300,6300,6300,6300,0
|
|
20230704,175400,601223140,6300,6300,6300,6300,0
|
|
20230704,175300,601223140,6300,6300,6300,6300,0
|
|
20230704,175200,601223140,6300,6300,6300,6300,0
|
|
20230704,175100,601223140,6300,6300,6300,6300,0
|
|
20230704,175000,601223140,6300,6300,6300,6300,0
|
|
20230704,174900,601223140,6300,6300,6300,6300,0
|
|
20230704,174800,601223140,6300,6300,6300,6300,0
|
|
20230704,174700,601223140,6300,6300,6300,6300,0
|
|
20230704,174600,601223140,6300,6300,6300,6300,0
|
|
20230704,174500,601223140,6300,6300,6300,6300,0
|
|
20230704,174400,601223140,6300,6300,6300,6300,0
|
|
20230704,174300,601223140,6300,6300,6300,6300,0
|
|
20230704,174200,601223140,6300,6300,6300,6300,1484
|
|
20230704,174100,601223140,6300,6300,6300,6300,0
|
|
20230704,174000,601223140,6300,6300,6300,6300,0
|
|
20230704,173900,601223140,6300,6300,6300,6300,0
|
|
20230704,173800,601223140,6300,6300,6300,6300,0
|
|
20230704,173700,601223140,6300,6300,6300,6300,0
|
|
20230704,173600,601223140,6300,6300,6300,6300,0
|
|
20230704,173500,601223140,6300,6300,6300,6300,0
|
|
20230704,173400,601223140,6300,6300,6300,6300,0
|
|
20230704,173300,601223140,6300,6300,6300,6300,0
|
|
20230704,173200,601223140,6300,6300,6300,6300,0
|
|
20230704,173100,601223140,6300,6300,6300,6300,0
|
|
20230704,173000,601223140,6300,6300,6300,6300,0
|
|
20230704,172900,601223140,6300,6300,6300,6300,0
|
|
20230704,172800,601223140,6300,6300,6300,6300,0
|
|
20230704,172700,601223140,6300,6300,6300,6300,0
|
|
20230704,172600,601223140,6300,6300,6300,6300,0
|
|
20230704,172500,601223140,6300,6300,6300,6300,0
|
|
20230704,172400,601223140,6300,6300,6300,6300,0
|
|
20230704,172300,601223140,6300,6300,6300,6300,0
|
|
20230704,172200,601223140,6300,6300,6300,6300,0
|
|
20230704,172100,601223140,6300,6300,6300,6300,0
|
|
20230704,172000,601223140,6300,6300,6300,6300,0
|
|
20230704,171900,601223140,6300,6300,6300,6300,0
|
|
20230704,171800,601223140,6300,6300,6300,6300,0
|
|
20230704,171700,601223140,6300,6300,6300,6300,0
|
|
20230704,171600,601223140,6300,6300,6300,6300,0
|
|
20230704,171500,601223140,6300,6300,6300,6300,0
|
|
20230704,171400,601223140,6300,6300,6300,6300,0
|
|
20230704,171300,601223140,6300,6300,6300,6300,0
|
|
20230704,171200,601223140,6300,6300,6300,6300,1484
|
|
20230704,171100,601223140,6300,6300,6300,6300,0
|
|
20230704,171000,601223140,6300,6300,6300,6300,0
|
|
20230704,170900,601223140,6300,6300,6300,6300,0
|
|
20230704,170800,601223140,6300,6300,6300,6300,0
|
|
20230704,170700,601223140,6300,6300,6300,6300,0
|
|
20230704,170600,601223140,6300,6300,6300,6300,0
|
|
20230704,170500,601223140,6300,6300,6300,6300,0
|
|
20230704,170400,601223140,6300,6300,6300,6300,0
|
|
20230704,170300,601223140,6300,6300,6300,6300,0
|
|
20230704,170200,601223140,6300,6300,6300,6300,0
|
|
20230704,170100,601223140,6300,6300,6300,6300,0
|
|
20230704,170000,601223140,6300,6300,6300,6300,0
|
|
20230704,165900,601223140,6300,6300,6300,6300,0
|
|
20230704,165800,601223140,6300,6300,6300,6300,0
|
|
20230704,165700,601223140,6300,6300,6300,6300,0
|
|
20230704,165600,601223140,6300,6300,6300,6300,0
|
|
20230704,165500,601223140,6300,6300,6300,6300,0
|
|
20230704,165400,601223140,6300,6300,6300,6300,0
|
|
20230704,165300,601223140,6300,6300,6300,6300,0
|
|
20230704,165200,601223140,6300,6300,6300,6300,0
|
|
20230704,165100,601223140,6300,6300,6300,6300,0
|
|
20230704,165000,601223140,6300,6300,6300,6300,0
|
|
20230704,164900,601223140,6300,6300,6300,6300,0
|
|
20230704,164800,601223140,6300,6300,6300,6300,0
|
|
20230704,164700,601223140,6300,6300,6300,6300,0
|
|
20230704,164600,601223140,6300,6300,6300,6300,0
|
|
20230704,164500,601223140,6300,6300,6300,6300,0
|
|
20230704,164400,601223140,6300,6300,6300,6300,0
|
|
20230704,164300,601223140,6300,6300,6300,6300,0
|
|
20230704,164200,601223140,6300,6300,6300,6300,1484
|
|
20230704,164100,601223140,6300,6300,6300,6300,0
|
|
20230704,164000,601223140,6300,6300,6300,6300,0
|
|
20230704,163900,601223140,6300,6300,6300,6300,0
|
|
20230704,163800,601223140,6300,6300,6300,6300,0
|
|
20230704,163700,601223140,6300,6300,6300,6300,0
|
|
20230704,163600,601223140,6300,6300,6300,6300,0
|
|
20230704,163500,601223140,6300,6300,6300,6300,0
|
|
20230704,163400,601223140,6300,6300,6300,6300,0
|
|
20230704,163300,601223140,6300,6300,6300,6300,0
|
|
20230704,163200,601223140,6300,6300,6300,6300,0
|
|
20230704,163100,601223140,6300,6300,6300,6300,0
|
|
20230704,163000,601223140,6300,6300,6300,6300,0
|
|
20230704,162900,601223140,6300,6300,6300,6300,0
|
|
20230704,162800,601223140,6300,6300,6300,6300,0
|
|
20230704,162700,601223140,6300,6300,6300,6300,0
|
|
20230704,162600,601223140,6300,6300,6300,6300,0
|
|
20230704,162500,601223140,6300,6300,6300,6300,0
|
|
20230704,162400,601223140,6300,6300,6300,6300,0
|
|
20230704,162300,601223140,6300,6300,6300,6300,0
|
|
20230704,162200,601223140,6300,6300,6300,6300,0
|
|
20230704,162100,601223140,6300,6300,6300,6300,0
|
|
20230704,162000,601223140,6300,6300,6300,6300,0
|
|
20230704,161900,601223140,6300,6300,6300,6300,0
|
|
20230704,161800,601223140,6300,6300,6300,6300,0
|
|
20230704,161700,601223140,6300,6300,6300,6300,0
|
|
20230704,161600,601223140,6300,6300,6300,6300,0
|
|
20230704,161500,601223140,6300,6300,6300,6300,0
|
|
20230704,161400,601223140,6300,6300,6300,6300,0
|
|
20230704,161300,601223140,6300,6300,6300,6300,0
|
|
20230704,161200,601223140,6300,6300,6300,6300,1484
|
|
20230704,161100,601223140,6300,6300,6300,6300,0
|
|
20230704,161000,601223140,6300,6300,6300,6300,0
|
|
20230704,160900,601223140,6300,6300,6300,6300,0
|
|
20230704,160800,601223140,6300,6300,6300,6300,0
|
|
20230704,160700,601223140,6300,6300,6300,6300,0
|
|
20230704,160600,601223140,6300,6300,6300,6300,0
|
|
20230704,160500,601223140,6300,6300,6300,6300,0
|
|
20230704,160400,601223140,6300,6300,6300,6300,0
|
|
20230704,160300,601223140,6300,6300,6300,6300,0
|
|
20230704,160200,601223140,6300,6300,6300,6300,0
|
|
20230704,160100,601223140,6300,6300,6300,6300,0
|
|
20230704,160000,601223140,6300,6300,6300,6300,0
|
|
20230704,155900,601223140,6300,6300,6300,6300,0
|
|
20230704,155800,601223140,6300,6300,6300,6300,0
|
|
20230704,155700,601223140,6300,6300,6300,6300,0
|
|
20230704,155600,601223140,6300,6300,6300,6300,0
|
|
20230704,155500,601223140,6300,6300,6300,6300,0
|
|
20230704,155400,601223140,6300,6300,6300,6300,0
|
|
20230704,155300,601223140,6300,6300,6300,6300,0
|
|
20230704,155200,601223140,6300,6300,6300,6300,0
|
|
20230704,155100,601223140,6300,6300,6300,6300,0
|
|
20230704,155000,601223140,6300,6300,6300,6300,0
|
|
20230704,154900,601223140,6300,6300,6300,6300,0
|
|
20230704,154800,601223140,6300,6300,6300,6300,0
|
|
20230704,154700,601223140,6300,6300,6300,6300,0
|
|
20230704,154600,601223140,6300,6300,6300,6300,0
|
|
20230704,154500,601223140,6300,6300,6300,6300,0
|
|
20230704,154400,601223140,6300,6300,6300,6300,0
|
|
20230704,154300,601223140,6300,6300,6300,6300,0
|
|
20230704,154200,601223140,6300,6300,6300,6300,1484
|
|
20230704,154100,601223140,6300,6300,6300,6300,0
|
|
20230704,154000,601223140,6300,6300,6300,6300,0
|
|
20230704,153900,601223140,6300,6300,6300,6300,0
|
|
20230704,153800,601223140,6300,6300,6300,6300,0
|
|
20230704,153700,601223140,6300,6300,6300,6300,0
|
|
20230704,153600,601223140,6300,6300,6300,6300,0
|
|
20230704,153500,601223140,6300,6300,6300,6300,0
|
|
20230704,153400,601223140,6300,6300,6300,6300,0
|
|
20230704,153300,601223140,6300,6300,6300,6300,0
|
|
20230704,153200,601223140,6300,6300,6300,6300,0
|
|
20230704,153100,601223140,6300,6300,6300,6300,0
|
|
20230704,153000,601223140,6300,6300,6300,6300,1484
|
|
20230704,152900,591873940,6300,6300,6300,6300,0
|
|
20230704,152800,591873940,6300,6300,6300,6300,0
|
|
20230704,152700,591873940,6300,6300,6300,6300,0
|
|
20230704,152600,591873940,6300,6300,6300,6300,0
|
|
20230704,152500,591873940,6300,6300,6300,6300,0
|
|
20230704,152400,591873940,6300,6300,6300,6300,0
|
|
20230704,152300,591873940,6300,6300,6300,6300,0
|
|
20230704,152200,591873940,6300,6300,6300,6300,0
|
|
20230704,152100,591873940,6300,6300,6300,6300,0
|
|
20230704,152000,591873940,6300,6300,6300,6300,0
|
|
20230704,151900,591873940,6300,6300,6300,6300,0
|
|
20230704,151800,591873940,6300,6300,6300,6300,0
|
|
20230704,151700,591873940,6300,6300,6300,6300,310
|
|
20230704,151600,589920940,6300,6300,6300,6300,287
|
|
20230704,151500,588112840,6300,6280,6300,6280,246
|
|
20230704,151400,586563680,6280,6260,6280,6260,154
|
|
20230704,151300,585598640,6270,6270,6270,6270,1900
|
|
20230704,151200,573685640,6270,6270,6270,6270,0
|
|
20230704,151100,573685640,6270,6270,6270,6270,0
|
|
20230704,151000,573685640,6270,6270,6270,6270,108
|
|
20230704,150900,573008480,6270,6270,6270,6270,115
|
|
20230704,150800,572287430,6280,6300,6300,6280,252
|
|
20230704,150700,570704550,6300,6300,6300,6300,1
|
|
20230704,150600,570698250,6300,6300,6300,6300,5
|
|
20230704,150500,570666750,6300,6300,6300,6300,0
|
|
20230704,150400,570666750,6300,6300,6300,6300,52
|
|
20230704,150300,570339150,6280,6280,6280,6280,945
|
|
20230704,150200,564404550,6280,6290,6290,6280,41
|
|
20230704,150100,564147060,6290,6290,6290,6290,137
|
|
20230704,150000,563285330,6280,6280,6280,6280,0
|
|
20230704,145900,563285330,6280,6280,6280,6280,0
|
|
20230704,145800,563285330,6280,6280,6280,6280,100
|
|
20230704,145700,562657330,6290,6290,6290,6290,100
|
|
20230704,145600,562028330,6280,6280,6280,6280,2
|
|
20230704,145500,562015770,6290,6290,6290,6290,208
|
|
20230704,145400,560707450,6290,6290,6290,6290,0
|
|
20230704,145300,560707450,6290,6290,6290,6290,469
|
|
20230704,145200,557757440,6270,6280,6280,6270,293
|
|
20230704,145100,555918400,6280,6280,6280,6280,0
|
|
20230704,145000,555918400,6280,6280,6280,6280,100
|
|
20230704,144900,555290400,6290,6290,6290,6290,516
|
|
20230704,144800,552044760,6290,6290,6290,6290,0
|
|
20230704,144700,552044760,6290,6290,6290,6290,2
|
|
20230704,144600,552032180,6290,6290,6290,6290,0
|
|
20230704,144500,552032180,6290,6290,6290,6290,2
|
|
20230704,144400,552019600,6290,6290,6290,6290,0
|
|
20230704,144300,552019600,6290,6290,6290,6290,0
|
|
20230704,144200,552019600,6290,6290,6290,6290,3
|
|
20230704,144100,552000730,6290,6290,6290,6290,0
|
|
20230704,144000,552000730,6290,6290,6290,6290,1
|
|
20230704,143900,551994440,6260,6260,6260,6260,0
|
|
20230704,143800,551994440,6260,6260,6260,6260,0
|
|
20230704,143700,551994440,6260,6260,6260,6260,0
|
|
20230704,143600,551994440,6260,6260,6260,6260,0
|
|
20230704,143500,551994440,6260,6260,6260,6260,1
|
|
20230704,143400,551988180,6290,6290,6290,6290,300
|
|
20230704,143300,550101180,6260,6260,6260,6260,11
|
|
20230704,143200,550032320,6260,6260,6260,6260,400
|
|
20230704,143100,547528320,6260,6260,6260,6260,60
|
|
20230704,143000,547152720,6260,6270,6270,6260,2551
|
|
20230704,142900,531174290,6270,6270,6270,6270,104
|
|
20230704,142800,530522210,6270,6270,6270,6270,0
|
|
20230704,142700,530522210,6270,6270,6270,6270,0
|
|
20230704,142600,530522210,6270,6270,6270,6270,0
|
|
20230704,142500,530522210,6270,6270,6270,6270,0
|
|
20230704,142400,530522210,6270,6270,6270,6270,1500
|
|
20230704,142300,521117210,6270,6270,6270,6270,9
|
|
20230704,142200,521060780,6280,6280,6280,6280,37
|
|
20230704,142100,520828420,6270,6270,6270,6270,0
|
|
20230704,142000,520828420,6270,6270,6270,6270,0
|
|
20230704,141900,520828420,6270,6270,6270,6270,0
|
|
20230704,141800,520828420,6270,6270,6270,6270,159
|
|
20230704,141700,519831490,6270,6270,6270,6270,0
|
|
20230704,141600,519831490,6270,6270,6270,6270,0
|
|
20230704,141500,519831490,6270,6270,6270,6270,0
|
|
20230704,141400,519831490,6270,6270,6270,6270,28
|
|
20230704,141300,519655930,6270,6270,6270,6270,500
|
|
20230704,141200,516520930,6290,6290,6290,6290,0
|
|
20230704,141100,516520930,6290,6270,6290,6270,1001
|
|
20230704,141000,510244640,6270,6270,6270,6270,150
|
|
20230704,140900,509304140,6270,6270,6270,6270,0
|
|
20230704,140800,509304140,6270,6270,6270,6270,0
|
|
20230704,140700,509304140,6270,6270,6270,6270,0
|
|
20230704,140600,509304140,6270,6270,6270,6270,0
|
|
20230704,140500,509304140,6270,6270,6270,6270,0
|
|
20230704,140400,509304140,6270,6270,6270,6270,76
|
|
20230704,140300,508827620,6290,6290,6290,6290,16
|
|
20230704,140200,508726980,6290,6290,6290,6280,549
|
|
20230704,140100,505277390,6290,6290,6290,6290,0
|
|
20230704,140000,505277390,6290,6290,6290,6290,0
|
|
20230704,135900,505277390,6290,6290,6290,6290,0
|
|
20230704,135800,505277390,6290,6290,6290,6290,0
|
|
20230704,135700,505277390,6290,6290,6290,6290,246
|
|
20230704,135600,503730050,6310,6310,6310,6310,1000
|
|
20230704,135500,497420050,6290,6290,6290,6290,0
|
|
20230704,135400,497420050,6290,6290,6290,6290,0
|
|
20230704,135300,497420050,6290,6290,6290,6290,0
|
|
20230704,135200,497420050,6290,6290,6290,6290,0
|
|
20230704,135100,497420050,6290,6290,6290,6290,60
|
|
20230704,135000,497042650,6290,6290,6290,6290,0
|
|
20230704,134900,497042650,6290,6290,6290,6290,56
|
|
20230704,134800,496690410,6310,6310,6310,6310,1
|
|
20230704,134700,496684100,6270,6300,6300,6270,79
|
|
20230704,134600,496186520,6310,6310,6310,6310,0
|
|
20230704,134500,496186520,6310,6270,6310,6270,930
|
|
20230704,134400,490320090,6270,6270,6270,6270,0
|
|
20230704,134300,490320090,6270,6270,6270,6270,0
|
|
20230704,134200,490320090,6270,6270,6270,6270,25
|
|
20230704,134100,490163340,6270,6270,6270,6270,0
|
|
20230704,134000,490163340,6270,6270,6270,6270,50
|
|
20230704,133900,489849840,6280,6280,6280,6280,220
|
|
20230704,133800,488468240,6280,6280,6280,6280,50
|
|
20230704,133700,488154240,6290,6290,6290,6290,0
|
|
20230704,133600,488154240,6290,6290,6290,6290,0
|
|
20230704,133500,488154240,6290,6290,6290,6290,21
|
|
20230704,133400,488022150,6300,6300,6300,6300,3
|
|
20230704,133300,488003250,6300,6290,6300,6290,7
|
|
20230704,133200,487959170,6300,6300,6300,6300,10
|
|
20230704,133100,487896170,6300,6300,6300,6300,10
|
|
20230704,133000,487833170,6300,6300,6300,6300,28
|
|
20230704,132900,487656770,6300,6300,6300,6300,0
|
|
20230704,132800,487656770,6300,6300,6300,6300,0
|
|
20230704,132700,487656770,6300,6300,6300,6300,337
|
|
20230704,132600,485533670,6300,6300,6300,6300,650
|
|
20230704,132500,481438670,6300,6300,6300,6300,19
|
|
20230704,132400,481318970,6300,6300,6300,6300,0
|
|
20230704,132300,481318970,6300,6300,6300,6300,0
|
|
20230704,132200,481318970,6300,6300,6300,6300,0
|
|
20230704,132100,481318970,6300,6300,6300,6300,30
|
|
20230704,132000,481129970,6290,6290,6290,6290,0
|
|
20230704,131900,481129970,6290,6290,6290,6290,0
|
|
20230704,131800,481129970,6290,6290,6290,6290,0
|
|
20230704,131700,481129970,6290,6290,6290,6290,0
|
|
20230704,131600,481129970,6290,6290,6290,6290,0
|
|
20230704,131500,481129970,6290,6290,6290,6290,0
|
|
20230704,131400,481129970,6290,6290,6290,6290,0
|
|
20230704,131300,481129970,6290,6290,6290,6290,0
|
|
20230704,131200,481129970,6290,6290,6290,6290,96
|
|
20230704,131100,480526130,6290,6290,6290,6290,0
|
|
20230704,131000,480526130,6290,6290,6290,6290,20
|
|
20230704,130900,480400330,6300,6300,6300,6300,13
|
|
20230704,130800,480318430,6290,6290,6290,6290,10
|
|
20230704,130700,480255530,6290,6290,6290,6290,0
|
|
20230704,130600,480255530,6290,6290,6290,6290,1
|
|
20230704,130500,480249240,6290,6290,6290,6290,40
|
|
20230704,130400,479997640,6290,6290,6290,6290,0
|
|
20230704,130300,479997640,6290,6290,6290,6290,0
|
|
20230704,130200,479997640,6290,6300,6300,6290,471
|
|
20230704,130100,477030440,6290,6290,6290,6290,0
|
|
20230704,130000,477030440,6290,6290,6290,6290,4
|
|
20230704,125900,477005280,6290,6290,6290,6290,152
|
|
20230704,125800,476049200,6290,6290,6290,6290,200
|
|
20230704,125700,474791200,6260,6270,6270,6260,3725
|
|
20230704,125600,451471580,6270,6270,6270,6270,153
|
|
20230704,125500,450512270,6270,6270,6270,6270,72
|
|
20230704,125400,450060830,6280,6280,6280,6280,438
|
|
20230704,125300,447310190,6280,6280,6280,6280,0
|
|
20230704,125200,447310190,6280,6280,6280,6280,400
|
|
20230704,125100,444798190,6280,6280,6280,6280,600
|
|
20230704,125000,441030190,6280,6280,6280,6280,0
|
|
20230704,124900,441030190,6280,6280,6280,6280,0
|
|
20230704,124800,441030190,6280,6280,6280,6280,0
|
|
20230704,124700,441030190,6280,6280,6280,6280,345
|
|
20230704,124600,438863590,6280,6280,6280,6280,139
|
|
20230704,124500,437990670,6280,6280,6280,6280,16
|
|
20230704,124400,437890190,6280,6280,6280,6280,140
|
|
20230704,124300,437010990,6280,6280,6280,6280,0
|
|
20230704,124200,437010990,6280,6280,6280,6280,0
|
|
20230704,124100,437010990,6280,6300,6300,6280,94
|
|
20230704,124000,436420650,6300,6300,6300,6300,20
|
|
20230704,123900,436294650,6290,6290,6290,6290,46
|
|
20230704,123800,436005310,6310,6310,6310,6310,0
|
|
20230704,123700,436005310,6310,6310,6310,6310,0
|
|
20230704,123600,436005310,6310,6310,6310,6310,0
|
|
20230704,123500,436005310,6310,6310,6310,6310,0
|
|
20230704,123400,436005310,6310,6310,6310,6310,57
|
|
20230704,123300,435645640,6310,6310,6310,6310,0
|
|
20230704,123200,435645640,6310,6310,6310,6310,0
|
|
20230704,123100,435645640,6310,6310,6310,6310,0
|
|
20230704,123000,435645640,6310,6310,6310,6310,0
|
|
20230704,122900,435645640,6310,6310,6310,6310,10
|
|
20230704,122800,435582540,6310,6310,6310,6310,100
|
|
20230704,122700,434951540,6290,6290,6290,6290,0
|
|
20230704,122600,434951540,6290,6290,6290,6290,0
|
|
20230704,122500,434951540,6290,6290,6290,6290,500
|
|
20230704,122400,431806540,6300,6300,6300,6300,200
|
|
20230704,122300,430546540,6300,6300,6300,6300,0
|
|
20230704,122200,430546540,6300,6300,6300,6300,166
|
|
20230704,122100,429500740,6290,6290,6290,6290,0
|
|
20230704,122000,429500740,6290,6290,6290,6290,0
|
|
20230704,121900,429500740,6290,6290,6290,6290,102
|
|
20230704,121800,428859160,6280,6280,6280,6280,0
|
|
20230704,121700,428859160,6280,6280,6280,6280,0
|
|
20230704,121600,428859160,6280,6280,6280,6280,365
|
|
20230704,121500,426566960,6290,6290,6290,6290,235
|
|
20230704,121400,425088810,6300,6300,6300,6300,0
|
|
20230704,121300,425088810,6300,6300,6300,6300,1
|
|
20230704,121200,425082510,6300,6300,6300,6300,0
|
|
20230704,121100,425082510,6300,6300,6300,6300,105
|
|
20230704,121000,424421010,6300,6300,6300,6300,0
|
|
20230704,120900,424421010,6300,6300,6300,6300,0
|
|
20230704,120800,424421010,6300,6290,6300,6290,202
|
|
20230704,120700,423148610,6290,6290,6290,6290,0
|
|
20230704,120600,423148610,6290,6290,6290,6290,0
|
|
20230704,120500,423148610,6290,6290,6290,6290,0
|
|
20230704,120400,423148610,6290,6290,6290,6290,0
|
|
20230704,120300,423148610,6290,6280,6290,6280,1561
|
|
20230704,120200,413343430,6270,6270,6270,6270,100
|
|
20230704,120100,412716430,6280,6280,6280,6280,1
|
|
20230704,120000,412710150,6260,6260,6260,6260,0
|
|
20230704,115900,412710150,6260,6260,6260,6260,0
|
|
20230704,115800,412710150,6260,6260,6260,6260,98
|
|
20230704,115700,412096670,6260,6260,6260,6260,18
|
|
20230704,115600,411983990,6260,6260,6260,6260,0
|
|
20230704,115500,411983990,6260,6260,6260,6260,1
|
|
20230704,115400,411977730,6260,6260,6260,6260,13
|
|
20230704,115300,411896350,6260,6260,6260,6260,0
|
|
20230704,115200,411896350,6260,6280,6280,6260,379
|
|
20230704,115100,409522230,6280,6280,6280,6280,0
|
|
20230704,115000,409522230,6280,6280,6280,6280,0
|
|
20230704,114900,409522230,6280,6280,6280,6280,1
|
|
20230704,114800,409515950,6290,6290,6290,6290,0
|
|
20230704,114700,409515950,6290,6290,6290,6290,0
|
|
20230704,114600,409515950,6290,6290,6290,6290,1
|
|
20230704,114500,409509660,6290,6290,6290,6290,0
|
|
20230704,114400,409509660,6290,6290,6290,6290,0
|
|
20230704,114300,409509660,6290,6270,6290,6270,387
|
|
20230704,114200,407079170,6260,6260,6260,6260,400
|
|
20230704,114100,404575170,6260,6260,6260,6260,60
|
|
20230704,114000,404199570,6260,6260,6260,6260,0
|
|
20230704,113900,404199570,6260,6270,6270,6260,47
|
|
20230704,113800,403905330,6270,6270,6270,6270,0
|
|
20230704,113700,403905330,6270,6270,6270,6270,0
|
|
20230704,113600,403905330,6270,6260,6270,6260,12
|
|
20230704,113500,403830110,6270,6270,6270,6270,0
|
|
20230704,113400,403830110,6270,6260,6270,6260,280
|
|
20230704,113300,402077300,6260,6260,6260,6260,100
|
|
20230704,113200,401451300,6260,6260,6260,6260,100
|
|
20230704,113100,400825300,6260,6260,6260,6260,0
|
|
20230704,113000,400825300,6260,6280,6280,6260,193
|
|
20230704,112900,399616660,6280,6280,6290,6280,61
|
|
20230704,112800,399233480,6280,6280,6280,6280,20
|
|
20230704,112700,399107880,6280,6280,6280,6280,0
|
|
20230704,112600,399107880,6280,6280,6280,6280,0
|
|
20230704,112500,399107880,6280,6280,6280,6280,0
|
|
20230704,112400,399107880,6280,6280,6280,6280,0
|
|
20230704,112300,399107880,6280,6270,6290,6270,3954
|
|
20230704,112200,374275450,6270,6270,6270,6270,479
|
|
20230704,112100,371272120,6270,6270,6270,6270,192
|
|
20230704,112000,370068280,6270,6270,6270,6270,1
|
|
20230704,111900,370062010,6270,6270,6270,6270,100
|
|
20230704,111800,369435010,6260,6260,6260,6260,0
|
|
20230704,111700,369435010,6260,6260,6260,6260,36
|
|
20230704,111600,369209650,6260,6260,6260,6260,0
|
|
20230704,111500,369209650,6260,6260,6260,6260,141
|
|
20230704,111400,368326990,6260,6250,6260,6250,349
|
|
20230704,111300,366144150,6250,6250,6250,6250,150
|
|
20230704,111200,365206650,6250,6250,6250,6250,11
|
|
20230704,111100,365137900,6240,6250,6250,6240,602
|
|
20230704,111000,361380390,6270,6270,6270,6270,9
|
|
20230704,110900,361323960,6270,6270,6270,6270,100
|
|
20230704,110800,360696960,6270,6270,6270,6270,159
|
|
20230704,110700,359700030,6270,6270,6270,6270,13
|
|
20230704,110600,359618520,6270,6270,6270,6270,0
|
|
20230704,110500,359618520,6270,6270,6270,6270,0
|
|
20230704,110400,359618520,6270,6270,6270,6270,59
|
|
20230704,110300,359248590,6250,6250,6250,6250,63
|
|
20230704,110200,358854840,6250,6250,6250,6250,2
|
|
20230704,110100,358842340,6250,6250,6250,6250,85
|
|
20230704,110000,358311090,6250,6250,6250,6250,0
|
|
20230704,105900,358311090,6250,6250,6250,6250,0
|
|
20230704,105800,358311090,6250,6250,6250,6250,0
|
|
20230704,105700,358311090,6250,6240,6250,6240,370
|
|
20230704,105600,355998890,6230,6230,6230,6230,1
|
|
20230704,105500,355992660,6230,6220,6230,6220,603
|
|
20230704,105400,352235980,6230,6220,6230,6220,595
|
|
20230704,105300,348529180,6220,6240,6240,6220,2543
|
|
20230704,105200,332700150,6240,6240,6240,6240,0
|
|
20230704,105100,332700150,6240,6240,6240,6240,0
|
|
20230704,105000,332700150,6240,6240,6240,6240,0
|
|
20230704,104900,332700150,6240,6240,6240,6240,0
|
|
20230704,104800,332700150,6240,6240,6240,6240,120
|
|
20230704,104700,331951350,6240,6240,6240,6240,0
|
|
20230704,104600,331951350,6240,6240,6240,6240,0
|
|
20230704,104500,331951350,6240,6240,6240,6240,311
|
|
20230704,104400,330010710,6240,6250,6250,6240,150
|
|
20230704,104300,329073610,6240,6240,6240,6240,0
|
|
20230704,104200,329073610,6240,6240,6240,6240,38
|
|
20230704,104100,328836490,6240,6240,6240,6240,0
|
|
20230704,104000,328836490,6240,6240,6240,6240,10
|
|
20230704,103900,328774090,6240,6240,6240,6240,16
|
|
20230704,103800,328674250,6270,6230,6270,6220,921
|
|
20230704,103700,322943290,6270,6230,6270,6230,4
|
|
20230704,103600,322918290,6230,6230,6230,6230,0
|
|
20230704,103500,322918290,6230,6230,6230,6230,30
|
|
20230704,103400,322731390,6230,6230,6230,6230,0
|
|
20230704,103300,322731390,6230,6230,6230,6230,30
|
|
20230704,103200,322544490,6230,6230,6230,6230,1037
|
|
20230704,103100,316083980,6230,6230,6230,6230,0
|
|
20230704,103000,316083980,6230,6240,6240,6230,81
|
|
20230704,102900,315578550,6230,6230,6230,6230,4
|
|
20230704,102800,315553630,6230,6230,6230,6230,0
|
|
20230704,102700,315553630,6230,6230,6230,6230,53
|
|
20230704,102600,315223440,6230,6230,6230,6230,0
|
|
20230704,102500,315223440,6230,6230,6230,6230,998
|
|
20230704,102400,309005900,6230,6230,6230,6230,0
|
|
20230704,102300,309005900,6230,6230,6230,6230,528
|
|
20230704,102200,305716460,6240,6250,6250,6240,1443
|
|
20230704,102100,296699690,6250,6260,6260,6250,277
|
|
20230704,102000,294967940,6260,6260,6260,6260,2
|
|
20230704,101900,294955420,6260,6260,6260,6260,108
|
|
20230704,101800,294279340,6260,6260,6260,6260,160
|
|
20230704,101700,293277740,6260,6260,6260,6260,20
|
|
20230704,101600,293152540,6290,6290,6290,6290,0
|
|
20230704,101500,293152540,6290,6290,6290,6290,50
|
|
20230704,101400,292838040,6250,6270,6280,6250,6069
|
|
20230704,101300,254811630,6270,6260,6270,6260,367
|
|
20230704,101200,252512960,6260,6260,6270,6260,25
|
|
20230704,101100,252356410,6260,6260,6260,6260,106
|
|
20230704,101000,251692850,6260,6260,6260,6260,0
|
|
20230704,100900,251692850,6260,6260,6260,6260,32
|
|
20230704,100800,251492530,6280,6280,6280,6280,557
|
|
20230704,100700,247994570,6280,6280,6280,6280,600
|
|
20230704,100600,244226570,6280,6280,6280,6280,1
|
|
20230704,100500,244220290,6280,6280,6280,6280,50
|
|
20230704,100400,243906290,6280,6280,6280,6280,785
|
|
20230704,100300,238976490,6280,6280,6280,6280,535
|
|
20230704,100200,235616690,6280,6280,6280,6280,1201
|
|
20230704,100100,228074410,6280,6280,6290,6280,1018
|
|
20230704,100000,221681360,6280,6280,6280,6280,240
|
|
20230704,095900,220174160,6280,6290,6290,6280,649
|
|
20230704,095800,216098370,6290,6280,6290,6280,223
|
|
20230704,095700,214695750,6290,6290,6290,6290,0
|
|
20230704,095600,214695750,6290,6290,6290,6290,26
|
|
20230704,095500,214532210,6300,6300,6300,6300,1
|
|
20230704,095400,214525910,6290,6290,6290,6290,0
|
|
20230704,095300,214525910,6290,6300,6300,6290,500
|
|
20230704,095200,211377890,6300,6300,6300,6300,866
|
|
20230704,095100,205922090,6310,6300,6310,6300,289
|
|
20230704,095000,204099420,6300,6300,6300,6300,10
|
|
20230704,094900,204036420,6290,6290,6290,6290,48
|
|
20230704,094800,203734500,6280,6280,6280,6250,2747
|
|
20230704,094700,186526410,6280,6290,6290,6280,570
|
|
20230704,094600,182945530,6290,6290,6290,6290,550
|
|
20230704,094500,179486030,6290,6300,6300,6290,2329
|
|
20230704,094400,164835150,6300,6290,6300,6290,320
|
|
20230704,094300,162820350,6290,6300,6300,6290,429
|
|
20230704,094200,160119510,6300,6300,6300,6300,812
|
|
20230704,094100,155003910,6300,6320,6320,6300,1691
|
|
20230704,094000,144325570,6320,6340,6340,6320,3
|
|
20230704,093900,144306590,6330,6340,6340,6320,1476
|
|
20230704,093800,134967590,6340,6350,6350,6340,1077
|
|
20230704,093700,128128680,6350,6350,6350,6350,84
|
|
20230704,093600,127595280,6350,6350,6350,6350,21
|
|
20230704,093500,127461930,6330,6330,6330,6330,716
|
|
20230704,093400,122929650,6330,6330,6330,6330,0
|
|
20230704,093300,122929650,6330,6330,6330,6330,481
|
|
20230704,093200,119884920,6330,6330,6330,6330,987
|
|
20230704,093100,113637210,6360,6360,6360,6360,50
|
|
20230704,093000,113319210,6360,6360,6360,6360,1
|
|
20230704,092900,113312850,6330,6330,6330,6330,157
|
|
20230704,092800,112319040,6330,6340,6340,6330,129
|
|
20230704,092700,111502140,6340,6340,6340,6340,100
|
|
20230704,092600,110868140,6340,6340,6340,6340,52
|
|
20230704,092500,110538460,6340,6340,6340,6340,13
|
|
20230704,092400,110456040,6330,6360,6370,6330,389
|
|
20230704,092300,107981230,6360,6340,6360,6320,732
|
|
20230704,092200,103332400,6330,6330,6330,6320,429
|
|
20230704,092100,100621100,6330,6320,6330,6320,197
|
|
20230704,092000,99374590,6300,6310,6310,6300,538
|
|
20230704,091900,95980690,6290,6290,6290,6290,249
|
|
20230704,091800,94414480,6290,6300,6300,6290,1158
|
|
20230704,091700,87126640,6290,6290,6290,6290,0
|
|
20230704,091600,87126640,6290,6330,6330,6290,76
|
|
20230704,091500,86646560,6330,6290,6330,6290,1401
|
|
20230704,091400,77825290,6290,6310,6310,6290,300
|
|
20230704,091300,75935670,6300,6300,6300,6300,0
|
|
20230704,091200,75935670,6300,6300,6300,6300,68
|
|
20230704,091100,75507270,6300,6300,6300,6300,167
|
|
20230704,091000,74455170,6290,6290,6290,6290,431
|
|
20230704,090900,71744180,6290,6290,6290,6290,0
|
|
20230704,090800,71744180,6290,6340,6340,6290,6
|
|
20230704,090700,71706190,6340,6280,6340,6280,3707
|
|
20230704,090600,48396910,6310,6300,6310,6280,3573
|
|
20230704,090500,25914690,6290,6310,6310,6290,737
|
|
20230704,090400,21272890,6310,6300,6310,6300,52
|
|
20230704,090300,20944790,6290,6290,6290,6280,930
|
|
20230704,090200,15103140,6290,6290,6290,6290,163
|
|
20230704,090100,14077870,6280,6330,6330,6280,578
|
|
20230704,090000,10440020,6300,6300,6330,6300,1656
|