615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,191200,281789600,6150,6150,6150,6150,635
|
|
20230703,191100,281789600,6150,6150,6150,6150,0
|
|
20230703,191000,281789600,6150,6150,6150,6150,0
|
|
20230703,190900,281789600,6150,6150,6150,6150,0
|
|
20230703,190800,281789600,6150,6150,6150,6150,0
|
|
20230703,190700,281789600,6150,6150,6150,6150,0
|
|
20230703,190600,281789600,6150,6150,6150,6150,0
|
|
20230703,190500,281789600,6150,6150,6150,6150,0
|
|
20230703,190400,281789600,6150,6150,6150,6150,0
|
|
20230703,190300,281789600,6150,6150,6150,6150,0
|
|
20230703,190200,281789600,6150,6150,6150,6150,0
|
|
20230703,190100,281789600,6150,6150,6150,6150,0
|
|
20230703,190000,281789600,6150,6150,6150,6150,0
|
|
20230703,185900,281789600,6150,6150,6150,6150,0
|
|
20230703,185800,281789600,6150,6150,6150,6150,0
|
|
20230703,185700,281789600,6150,6150,6150,6150,0
|
|
20230703,185600,281789600,6150,6150,6150,6150,0
|
|
20230703,185500,281789600,6150,6150,6150,6150,0
|
|
20230703,185400,281789600,6150,6150,6150,6150,0
|
|
20230703,185300,281789600,6150,6150,6150,6150,0
|
|
20230703,185200,281789600,6150,6150,6150,6150,0
|
|
20230703,185100,281789600,6150,6150,6150,6150,0
|
|
20230703,185000,281789600,6150,6150,6150,6150,0
|
|
20230703,184900,281789600,6150,6150,6150,6150,0
|
|
20230703,184800,281789600,6150,6150,6150,6150,0
|
|
20230703,184700,281789600,6150,6150,6150,6150,0
|
|
20230703,184600,281789600,6150,6150,6150,6150,0
|
|
20230703,184500,281789600,6150,6150,6150,6150,0
|
|
20230703,184400,281789600,6150,6150,6150,6150,0
|
|
20230703,184300,281789600,6150,6150,6150,6150,0
|
|
20230703,184200,281789600,6150,6150,6150,6150,635
|
|
20230703,184100,281789600,6150,6150,6150,6150,0
|
|
20230703,184000,281789600,6150,6150,6150,6150,0
|
|
20230703,183900,281789600,6150,6150,6150,6150,0
|
|
20230703,183800,281789600,6150,6150,6150,6150,0
|
|
20230703,183700,281789600,6150,6150,6150,6150,0
|
|
20230703,183600,281789600,6150,6150,6150,6150,0
|
|
20230703,183500,281789600,6150,6150,6150,6150,0
|
|
20230703,183400,281789600,6150,6150,6150,6150,0
|
|
20230703,183300,281789600,6150,6150,6150,6150,0
|
|
20230703,183200,281789600,6150,6150,6150,6150,0
|
|
20230703,183100,281789600,6150,6150,6150,6150,0
|
|
20230703,183000,281789600,6150,6150,6150,6150,0
|
|
20230703,182900,281789600,6150,6150,6150,6150,0
|
|
20230703,182800,281789600,6150,6150,6150,6150,0
|
|
20230703,182700,281789600,6150,6150,6150,6150,0
|
|
20230703,182600,281789600,6150,6150,6150,6150,0
|
|
20230703,182500,281789600,6150,6150,6150,6150,0
|
|
20230703,182400,281789600,6150,6150,6150,6150,0
|
|
20230703,182300,281789600,6150,6150,6150,6150,0
|
|
20230703,182200,281789600,6150,6150,6150,6150,0
|
|
20230703,182100,281789600,6150,6150,6150,6150,0
|
|
20230703,182000,281789600,6150,6150,6150,6150,0
|
|
20230703,181900,281789600,6150,6150,6150,6150,0
|
|
20230703,181800,281789600,6150,6150,6150,6150,0
|
|
20230703,181700,281789600,6150,6150,6150,6150,0
|
|
20230703,181600,281789600,6150,6150,6150,6150,0
|
|
20230703,181500,281789600,6150,6150,6150,6150,0
|
|
20230703,181400,281789600,6150,6150,6150,6150,0
|
|
20230703,181300,281789600,6150,6150,6150,6150,0
|
|
20230703,181200,281789600,6150,6150,6150,6150,635
|
|
20230703,181100,281789600,6150,6150,6150,6150,0
|
|
20230703,181000,281789600,6150,6150,6150,6150,0
|
|
20230703,180900,281789600,6150,6150,6150,6150,0
|
|
20230703,180800,281789600,6150,6150,6150,6150,0
|
|
20230703,180700,281789600,6150,6150,6150,6150,0
|
|
20230703,180600,281789600,6150,6150,6150,6150,0
|
|
20230703,180500,281789600,6150,6150,6150,6150,0
|
|
20230703,180400,281789600,6150,6150,6150,6150,0
|
|
20230703,180300,281789600,6150,6150,6150,6150,0
|
|
20230703,180200,281789600,6150,6150,6150,6150,0
|
|
20230703,180100,281789600,6150,6150,6150,6150,0
|
|
20230703,180000,281789600,6150,6150,6150,6150,0
|
|
20230703,175900,281789600,6150,6150,6150,6150,0
|
|
20230703,175800,281789600,6150,6150,6150,6150,0
|
|
20230703,175700,281789600,6150,6150,6150,6150,0
|
|
20230703,175600,281789600,6150,6150,6150,6150,0
|
|
20230703,175500,281789600,6150,6150,6150,6150,0
|
|
20230703,175400,281789600,6150,6150,6150,6150,0
|
|
20230703,175300,281789600,6150,6150,6150,6150,0
|
|
20230703,175200,281789600,6150,6150,6150,6150,0
|
|
20230703,175100,281789600,6150,6150,6150,6150,0
|
|
20230703,175000,281789600,6150,6150,6150,6150,0
|
|
20230703,174900,281789600,6150,6150,6150,6150,0
|
|
20230703,174800,281789600,6150,6150,6150,6150,0
|
|
20230703,174700,281789600,6150,6150,6150,6150,0
|
|
20230703,174600,281789600,6150,6150,6150,6150,0
|
|
20230703,174500,281789600,6150,6150,6150,6150,0
|
|
20230703,174400,281789600,6150,6150,6150,6150,0
|
|
20230703,174300,281789600,6150,6150,6150,6150,0
|
|
20230703,174200,281789600,6150,6150,6150,6150,635
|
|
20230703,174100,281789600,6150,6150,6150,6150,0
|
|
20230703,174000,281789600,6150,6150,6150,6150,0
|
|
20230703,173900,281789600,6150,6150,6150,6150,0
|
|
20230703,173800,281789600,6150,6150,6150,6150,0
|
|
20230703,173700,281789600,6150,6150,6150,6150,0
|
|
20230703,173600,281789600,6150,6150,6150,6150,0
|
|
20230703,173500,281789600,6150,6150,6150,6150,0
|
|
20230703,173400,281789600,6150,6150,6150,6150,0
|
|
20230703,173300,281789600,6150,6150,6150,6150,0
|
|
20230703,173200,281789600,6150,6150,6150,6150,0
|
|
20230703,173100,281789600,6150,6150,6150,6150,0
|
|
20230703,173000,281789600,6150,6150,6150,6150,0
|
|
20230703,172900,281789600,6150,6150,6150,6150,0
|
|
20230703,172800,281789600,6150,6150,6150,6150,0
|
|
20230703,172700,281789600,6150,6150,6150,6150,0
|
|
20230703,172600,281789600,6150,6150,6150,6150,0
|
|
20230703,172500,281789600,6150,6150,6150,6150,0
|
|
20230703,172400,281789600,6150,6150,6150,6150,0
|
|
20230703,172300,281789600,6150,6150,6150,6150,0
|
|
20230703,172200,281789600,6150,6150,6150,6150,0
|
|
20230703,172100,281789600,6150,6150,6150,6150,0
|
|
20230703,172000,281789600,6150,6150,6150,6150,0
|
|
20230703,171900,281789600,6150,6150,6150,6150,0
|
|
20230703,171800,281789600,6150,6150,6150,6150,0
|
|
20230703,171700,281789600,6150,6150,6150,6150,0
|
|
20230703,171600,281789600,6150,6150,6150,6150,0
|
|
20230703,171500,281789600,6150,6150,6150,6150,0
|
|
20230703,171400,281789600,6150,6150,6150,6150,0
|
|
20230703,171300,281789600,6150,6150,6150,6150,0
|
|
20230703,171200,281789600,6150,6150,6150,6150,635
|
|
20230703,171100,281789600,6150,6150,6150,6150,0
|
|
20230703,171000,281789600,6150,6150,6150,6150,0
|
|
20230703,170900,281789600,6150,6150,6150,6150,0
|
|
20230703,170800,281789600,6150,6150,6150,6150,0
|
|
20230703,170700,281789600,6150,6150,6150,6150,0
|
|
20230703,170600,281789600,6150,6150,6150,6150,0
|
|
20230703,170500,281789600,6150,6150,6150,6150,0
|
|
20230703,170400,281789600,6150,6150,6150,6150,0
|
|
20230703,170300,281789600,6150,6150,6150,6150,0
|
|
20230703,170200,281789600,6150,6150,6150,6150,0
|
|
20230703,170100,281789600,6150,6150,6150,6150,0
|
|
20230703,170000,281789600,6150,6150,6150,6150,0
|
|
20230703,165900,281789600,6150,6150,6150,6150,0
|
|
20230703,165800,281789600,6150,6150,6150,6150,0
|
|
20230703,165700,281789600,6150,6150,6150,6150,0
|
|
20230703,165600,281789600,6150,6150,6150,6150,0
|
|
20230703,165500,281789600,6150,6150,6150,6150,0
|
|
20230703,165400,281789600,6150,6150,6150,6150,0
|
|
20230703,165300,281789600,6150,6150,6150,6150,0
|
|
20230703,165200,281789600,6150,6150,6150,6150,0
|
|
20230703,165100,281789600,6150,6150,6150,6150,0
|
|
20230703,165000,281789600,6150,6150,6150,6150,0
|
|
20230703,164900,281789600,6150,6150,6150,6150,0
|
|
20230703,164800,281789600,6150,6150,6150,6150,0
|
|
20230703,164700,281789600,6150,6150,6150,6150,0
|
|
20230703,164600,281789600,6150,6150,6150,6150,0
|
|
20230703,164500,281789600,6150,6150,6150,6150,0
|
|
20230703,164400,281789600,6150,6150,6150,6150,0
|
|
20230703,164300,281789600,6150,6150,6150,6150,0
|
|
20230703,164200,281789600,6150,6150,6150,6150,635
|
|
20230703,164100,281789600,6150,6150,6150,6150,0
|
|
20230703,164000,281789600,6150,6150,6150,6150,0
|
|
20230703,163900,281789600,6150,6150,6150,6150,0
|
|
20230703,163800,281789600,6150,6150,6150,6150,0
|
|
20230703,163700,281789600,6150,6150,6150,6150,0
|
|
20230703,163600,281789600,6150,6150,6150,6150,0
|
|
20230703,163500,281789600,6150,6150,6150,6150,0
|
|
20230703,163400,281789600,6150,6150,6150,6150,0
|
|
20230703,163300,281789600,6150,6150,6150,6150,0
|
|
20230703,163200,281789600,6150,6150,6150,6150,0
|
|
20230703,163100,281789600,6150,6150,6150,6150,0
|
|
20230703,163000,281789600,6150,6150,6150,6150,0
|
|
20230703,162900,281789600,6150,6150,6150,6150,0
|
|
20230703,162800,281789600,6150,6150,6150,6150,0
|
|
20230703,162700,281789600,6150,6150,6150,6150,0
|
|
20230703,162600,281789600,6150,6150,6150,6150,0
|
|
20230703,162500,281789600,6150,6150,6150,6150,0
|
|
20230703,162400,281789600,6150,6150,6150,6150,0
|
|
20230703,162300,281789600,6150,6150,6150,6150,0
|
|
20230703,162200,281789600,6150,6150,6150,6150,0
|
|
20230703,162100,281789600,6150,6150,6150,6150,0
|
|
20230703,162000,281789600,6150,6150,6150,6150,0
|
|
20230703,161900,281789600,6150,6150,6150,6150,0
|
|
20230703,161800,281789600,6150,6150,6150,6150,0
|
|
20230703,161700,281789600,6150,6150,6150,6150,0
|
|
20230703,161600,281789600,6150,6150,6150,6150,0
|
|
20230703,161500,281789600,6150,6150,6150,6150,0
|
|
20230703,161400,281789600,6150,6150,6150,6150,0
|
|
20230703,161300,281789600,6150,6150,6150,6150,0
|
|
20230703,161200,281789600,6150,6150,6150,6150,635
|
|
20230703,161100,281789600,6150,6150,6150,6150,0
|
|
20230703,161000,281789600,6150,6150,6150,6150,0
|
|
20230703,160900,281789600,6150,6150,6150,6150,0
|
|
20230703,160800,281789600,6150,6150,6150,6150,0
|
|
20230703,160700,281789600,6150,6150,6150,6150,0
|
|
20230703,160600,281789600,6150,6150,6150,6150,0
|
|
20230703,160500,281789600,6150,6150,6150,6150,0
|
|
20230703,160400,281789600,6150,6150,6150,6150,0
|
|
20230703,160300,281789600,6150,6150,6150,6150,0
|
|
20230703,160200,281789600,6150,6150,6150,6150,0
|
|
20230703,160100,281789600,6150,6150,6150,6150,0
|
|
20230703,160000,281789600,6150,6150,6150,6150,0
|
|
20230703,155900,281789600,6150,6150,6150,6150,0
|
|
20230703,155800,281789600,6150,6150,6150,6150,0
|
|
20230703,155700,281789600,6150,6150,6150,6150,0
|
|
20230703,155600,281789600,6150,6150,6150,6150,0
|
|
20230703,155500,281789600,6150,6150,6150,6150,0
|
|
20230703,155400,281789600,6150,6150,6150,6150,0
|
|
20230703,155300,281789600,6150,6150,6150,6150,0
|
|
20230703,155200,281789600,6150,6150,6150,6150,0
|
|
20230703,155100,281789600,6150,6150,6150,6150,0
|
|
20230703,155000,281789600,6150,6150,6150,6150,0
|
|
20230703,154900,281789600,6150,6150,6150,6150,0
|
|
20230703,154800,281789600,6150,6150,6150,6150,0
|
|
20230703,154700,281789600,6150,6150,6150,6150,0
|
|
20230703,154600,281789600,6150,6150,6150,6150,0
|
|
20230703,154500,281789600,6150,6150,6150,6150,0
|
|
20230703,154400,281789600,6150,6150,6150,6150,0
|
|
20230703,154300,281789600,6150,6150,6150,6150,0
|
|
20230703,154200,281789600,6150,6150,6150,6150,635
|
|
20230703,154100,281789600,6150,6150,6150,6150,0
|
|
20230703,154000,281789600,6150,6150,6150,6150,0
|
|
20230703,153900,281789600,6150,6150,6150,6150,0
|
|
20230703,153800,281789600,6150,6150,6150,6150,0
|
|
20230703,153700,281789600,6150,6150,6150,6150,0
|
|
20230703,153600,281789600,6150,6150,6150,6150,0
|
|
20230703,153500,281789600,6150,6150,6150,6150,0
|
|
20230703,153400,281789600,6150,6150,6150,6150,0
|
|
20230703,153300,281789600,6150,6150,6150,6150,0
|
|
20230703,153200,281789600,6150,6150,6150,6150,0
|
|
20230703,153100,281789600,6150,6150,6150,6150,0
|
|
20230703,153000,281789600,6150,6150,6150,6150,635
|
|
20230703,152900,277884350,6150,6150,6150,6150,0
|
|
20230703,152800,277884350,6150,6150,6150,6150,0
|
|
20230703,152700,277884350,6150,6150,6150,6150,0
|
|
20230703,152600,277884350,6150,6150,6150,6150,0
|
|
20230703,152500,277884350,6150,6150,6150,6150,0
|
|
20230703,152400,277884350,6150,6150,6150,6150,0
|
|
20230703,152300,277884350,6150,6150,6150,6150,0
|
|
20230703,152200,277884350,6150,6150,6150,6150,0
|
|
20230703,152100,277884350,6150,6150,6150,6150,0
|
|
20230703,152000,277884350,6150,6150,6150,6150,0
|
|
20230703,151900,277884350,6150,6140,6150,6140,6
|
|
20230703,151800,277847500,6140,6140,6140,6140,77
|
|
20230703,151700,277374720,6150,6150,6150,6150,26
|
|
20230703,151600,277214820,6140,6140,6140,6140,33
|
|
20230703,151500,277012200,6140,6140,6140,6140,123
|
|
20230703,151400,276256980,6140,6140,6140,6140,0
|
|
20230703,151300,276256980,6140,6140,6140,6140,170
|
|
20230703,151200,275213180,6140,6150,6150,6140,310
|
|
20230703,151100,273309680,6150,6160,6160,6150,294
|
|
20230703,151000,271501570,6150,6160,6160,6150,3
|
|
20230703,150900,271483110,6150,6150,6150,6150,0
|
|
20230703,150800,271483110,6150,6150,6150,6150,13
|
|
20230703,150700,271403160,6140,6140,6140,6140,0
|
|
20230703,150600,271403160,6140,6140,6140,6140,8
|
|
20230703,150500,271354040,6140,6140,6140,6140,167
|
|
20230703,150400,270328660,6150,6150,6150,6150,31
|
|
20230703,150300,270138010,6150,6150,6150,6150,20
|
|
20230703,150200,270015010,6150,6150,6150,6150,102
|
|
20230703,150100,269387710,6150,6150,6150,6150,0
|
|
20230703,150000,269387710,6150,6150,6150,6150,0
|
|
20230703,145900,269387710,6150,6160,6160,6150,274
|
|
20230703,145800,267700870,6150,6150,6150,6150,0
|
|
20230703,145700,267700870,6150,6160,6160,6150,29
|
|
20230703,145600,267522280,6160,6160,6160,6160,0
|
|
20230703,145500,267522280,6160,6160,6160,6160,0
|
|
20230703,145400,267522280,6160,6150,6160,6150,221
|
|
20230703,145300,266162790,6150,6150,6150,6150,50
|
|
20230703,145200,265855290,6150,6150,6150,6150,0
|
|
20230703,145100,265855290,6150,6150,6150,6150,0
|
|
20230703,145000,265855290,6150,6140,6150,6140,67
|
|
20230703,144900,265443900,6160,6160,6160,6160,0
|
|
20230703,144800,265443900,6160,6160,6160,6160,0
|
|
20230703,144700,265443900,6160,6160,6160,6160,1
|
|
20230703,144600,265437740,6130,6130,6130,6130,0
|
|
20230703,144500,265437740,6130,6130,6130,6130,0
|
|
20230703,144400,265437740,6130,6130,6130,6130,0
|
|
20230703,144300,265437740,6130,6130,6130,6130,0
|
|
20230703,144200,265437740,6130,6130,6130,6130,0
|
|
20230703,144100,265437740,6130,6130,6130,6130,0
|
|
20230703,144000,265437740,6130,6130,6130,6130,12
|
|
20230703,143900,265364180,6130,6130,6130,6130,0
|
|
20230703,143800,265364180,6130,6130,6130,6130,0
|
|
20230703,143700,265364180,6130,6120,6130,6120,67
|
|
20230703,143600,264954120,6110,6110,6110,6110,0
|
|
20230703,143500,264954120,6110,6110,6110,6110,0
|
|
20230703,143400,264954120,6110,6110,6110,6110,0
|
|
20230703,143300,264954120,6110,6110,6110,6110,0
|
|
20230703,143200,264954120,6110,6110,6110,6110,0
|
|
20230703,143100,264954120,6110,6110,6110,6110,0
|
|
20230703,143000,264954120,6110,6110,6110,6110,106
|
|
20230703,142900,264306460,6130,6130,6130,6130,0
|
|
20230703,142800,264306460,6130,6130,6130,6130,0
|
|
20230703,142700,264306460,6130,6130,6130,6130,1
|
|
20230703,142600,264300330,6120,6120,6120,6120,0
|
|
20230703,142500,264300330,6120,6120,6120,6120,1
|
|
20230703,142400,264294210,6110,6110,6110,6110,1
|
|
20230703,142300,264288100,6130,6120,6130,6120,717
|
|
20230703,142200,259893180,6120,6120,6120,6120,0
|
|
20230703,142100,259893180,6120,6120,6120,6120,0
|
|
20230703,142000,259893180,6120,6120,6120,6120,0
|
|
20230703,141900,259893180,6120,6120,6120,6120,0
|
|
20230703,141800,259893180,6120,6120,6120,6120,343
|
|
20230703,141700,257794020,6120,6120,6120,6120,0
|
|
20230703,141600,257794020,6120,6120,6120,6120,0
|
|
20230703,141500,257794020,6120,6120,6120,6120,0
|
|
20230703,141400,257794020,6120,6120,6120,6120,0
|
|
20230703,141300,257794020,6120,6140,6140,6120,1272
|
|
20230703,141200,250001340,6140,6140,6140,6140,0
|
|
20230703,141100,250001340,6140,6140,6140,6140,0
|
|
20230703,141000,250001340,6140,6140,6140,6140,0
|
|
20230703,140900,250001340,6140,6140,6140,6140,0
|
|
20230703,140800,250001340,6140,6140,6140,6140,0
|
|
20230703,140700,250001340,6140,6140,6140,6140,0
|
|
20230703,140600,250001340,6140,6140,6140,6140,0
|
|
20230703,140500,250001340,6140,6140,6140,6140,0
|
|
20230703,140400,250001340,6140,6140,6140,6140,0
|
|
20230703,140300,250001340,6140,6140,6140,6140,0
|
|
20230703,140200,250001340,6140,6140,6140,6140,0
|
|
20230703,140100,250001340,6140,6140,6140,6140,0
|
|
20230703,140000,250001340,6140,6140,6140,6140,0
|
|
20230703,135900,250001340,6140,6140,6140,6140,0
|
|
20230703,135800,250001340,6140,6140,6140,6140,0
|
|
20230703,135700,250001340,6140,6140,6140,6140,99
|
|
20230703,135600,249393480,6140,6140,6140,6140,10
|
|
20230703,135500,249332080,6140,6140,6140,6140,267
|
|
20230703,135400,247692700,6130,6130,6130,6130,0
|
|
20230703,135300,247692700,6130,6130,6130,6130,0
|
|
20230703,135200,247692700,6130,6130,6130,6130,0
|
|
20230703,135100,247692700,6130,6130,6130,6130,0
|
|
20230703,135000,247692700,6130,6130,6130,6130,0
|
|
20230703,134900,247692700,6130,6140,6140,6130,36
|
|
20230703,134800,247471970,6110,6110,6110,6110,0
|
|
20230703,134700,247471970,6110,6110,6110,6110,0
|
|
20230703,134600,247471970,6110,6110,6110,6110,0
|
|
20230703,134500,247471970,6110,6110,6110,6110,0
|
|
20230703,134400,247471970,6110,6110,6110,6110,0
|
|
20230703,134300,247471970,6110,6110,6110,6110,0
|
|
20230703,134200,247471970,6110,6110,6110,6110,0
|
|
20230703,134100,247471970,6110,6110,6110,6110,988
|
|
20230703,134000,241435290,6120,6120,6120,6120,0
|
|
20230703,133900,241435290,6120,6120,6120,6120,282
|
|
20230703,133800,239709450,6120,6120,6120,6120,0
|
|
20230703,133700,239709450,6120,6120,6120,6120,658
|
|
20230703,133600,235682490,6140,6140,6140,6140,0
|
|
20230703,133500,235682490,6140,6140,6140,6140,0
|
|
20230703,133400,235682490,6140,6140,6140,6140,1
|
|
20230703,133300,235676350,6110,6110,6110,6110,0
|
|
20230703,133200,235676350,6110,6110,6110,6110,0
|
|
20230703,133100,235676350,6110,6110,6110,6110,0
|
|
20230703,133000,235676350,6110,6110,6110,6110,0
|
|
20230703,132900,235676350,6110,6110,6110,6110,0
|
|
20230703,132800,235676350,6110,6110,6110,6110,0
|
|
20230703,132700,235676350,6110,6110,6110,6110,0
|
|
20230703,132600,235676350,6110,6110,6110,6110,0
|
|
20230703,132500,235676350,6110,6110,6110,6110,0
|
|
20230703,132400,235676350,6110,6120,6120,6110,300
|
|
20230703,132300,233841830,6120,6120,6120,6120,0
|
|
20230703,132200,233841830,6120,6120,6120,6120,0
|
|
20230703,132100,233841830,6120,6120,6120,6120,0
|
|
20230703,132000,233841830,6120,6120,6120,6120,107
|
|
20230703,131900,233186990,6120,6120,6120,6120,0
|
|
20230703,131800,233186990,6120,6120,6120,6120,0
|
|
20230703,131700,233186990,6120,6120,6120,6120,0
|
|
20230703,131600,233186990,6120,6120,6120,6120,0
|
|
20230703,131500,233186990,6120,6120,6120,6120,40
|
|
20230703,131400,232942190,6140,6140,6140,6140,0
|
|
20230703,131300,232942190,6140,6140,6140,6140,0
|
|
20230703,131200,232942190,6140,6140,6140,6140,0
|
|
20230703,131100,232942190,6140,6140,6140,6140,0
|
|
20230703,131000,232942190,6140,6140,6140,6140,0
|
|
20230703,130900,232942190,6140,6140,6140,6140,0
|
|
20230703,130800,232942190,6140,6140,6140,6140,0
|
|
20230703,130700,232942190,6140,6130,6140,6130,11
|
|
20230703,130600,232874750,6110,6110,6110,6110,132
|
|
20230703,130500,232068230,6140,6140,6140,6140,20
|
|
20230703,130400,231945430,6140,6140,6140,6140,0
|
|
20230703,130300,231945430,6140,6140,6140,6140,0
|
|
20230703,130200,231945430,6140,6140,6140,6140,0
|
|
20230703,130100,231945430,6140,6140,6140,6140,9
|
|
20230703,130000,231890170,6140,6140,6140,6140,11
|
|
20230703,125900,231822630,6110,6110,6110,6110,0
|
|
20230703,125800,231822630,6110,6110,6110,6110,0
|
|
20230703,125700,231822630,6110,6110,6110,6110,200
|
|
20230703,125600,230600630,6110,6110,6110,6110,0
|
|
20230703,125500,230600630,6110,6130,6130,6110,1357
|
|
20230703,125400,222290890,6130,6130,6130,6130,8
|
|
20230703,125300,222241850,6140,6140,6140,6140,0
|
|
20230703,125200,222241850,6140,6140,6140,6140,0
|
|
20230703,125100,222241850,6140,6140,6140,6140,521
|
|
20230703,125000,219042910,6140,6140,6140,6140,0
|
|
20230703,124900,219042910,6140,6140,6140,6140,0
|
|
20230703,124800,219042910,6140,6140,6140,6140,10
|
|
20230703,124700,218981510,6140,6140,6140,6140,0
|
|
20230703,124600,218981510,6140,6140,6140,6140,100
|
|
20230703,124500,218367510,6160,6150,6160,6150,133
|
|
20230703,124400,217549360,6180,6180,6180,6180,0
|
|
20230703,124300,217549360,6180,6180,6180,6180,0
|
|
20230703,124200,217549360,6180,6180,6180,6180,0
|
|
20230703,124100,217549360,6180,6180,6180,6180,0
|
|
20230703,124000,217549360,6180,6170,6180,6170,20
|
|
20230703,123900,217425780,6160,6160,6160,6160,0
|
|
20230703,123800,217425780,6160,6160,6160,6160,0
|
|
20230703,123700,217425780,6160,6160,6160,6160,166
|
|
20230703,123600,216403220,6150,6150,6150,6150,0
|
|
20230703,123500,216403220,6150,6150,6150,6150,87
|
|
20230703,123400,215868170,6150,6150,6150,6150,0
|
|
20230703,123300,215868170,6150,6150,6150,6150,38
|
|
20230703,123200,215634470,6140,6140,6140,6140,0
|
|
20230703,123100,215634470,6140,6140,6140,6140,20
|
|
20230703,123000,215511670,6150,6150,6150,6150,0
|
|
20230703,122900,215511670,6150,6150,6150,6150,0
|
|
20230703,122800,215511670,6150,6150,6150,6150,49
|
|
20230703,122700,215210320,6150,6150,6150,6150,0
|
|
20230703,122600,215210320,6150,6150,6150,6150,69
|
|
20230703,122500,214785970,6140,6140,6140,6140,484
|
|
20230703,122400,211814210,6150,6150,6150,6150,500
|
|
20230703,122300,208739210,6140,6140,6140,6140,167
|
|
20230703,122200,207713830,6160,6160,6160,6160,0
|
|
20230703,122100,207713830,6160,6160,6160,6160,1
|
|
20230703,122000,207707670,6160,6160,6160,6160,0
|
|
20230703,121900,207707670,6160,6160,6160,6160,0
|
|
20230703,121800,207707670,6160,6160,6160,6160,0
|
|
20230703,121700,207707670,6160,6160,6160,6160,0
|
|
20230703,121600,207707670,6160,6160,6160,6160,0
|
|
20230703,121500,207707670,6160,6160,6160,6160,0
|
|
20230703,121400,207707670,6160,6160,6160,6160,2
|
|
20230703,121300,207695350,6120,6120,6120,6120,0
|
|
20230703,121200,207695350,6120,6130,6130,6120,100
|
|
20230703,121100,207083120,6130,6130,6130,6130,100
|
|
20230703,121000,206470120,6130,6130,6130,6130,0
|
|
20230703,120900,206470120,6130,6130,6130,6130,0
|
|
20230703,120800,206470120,6130,6130,6130,6130,0
|
|
20230703,120700,206470120,6130,6130,6130,6130,0
|
|
20230703,120600,206470120,6130,6130,6130,6130,0
|
|
20230703,120500,206470120,6130,6130,6130,6130,0
|
|
20230703,120400,206470120,6130,6130,6130,6130,200
|
|
20230703,120300,205244120,6130,6130,6130,6130,78
|
|
20230703,120200,204765980,6160,6160,6160,6160,0
|
|
20230703,120100,204765980,6160,6160,6160,6160,0
|
|
20230703,120000,204765980,6160,6160,6160,6160,24
|
|
20230703,115900,204618140,6130,6130,6130,6130,0
|
|
20230703,115800,204618140,6130,6130,6130,6130,0
|
|
20230703,115700,204618140,6130,6130,6130,6130,0
|
|
20230703,115600,204618140,6130,6130,6130,6130,0
|
|
20230703,115500,204618140,6130,6130,6130,6130,0
|
|
20230703,115400,204618140,6130,6130,6130,6130,112
|
|
20230703,115300,203931580,6140,6140,6140,6140,0
|
|
20230703,115200,203931580,6140,6140,6140,6140,0
|
|
20230703,115100,203931580,6140,6140,6140,6140,36
|
|
20230703,115000,203710540,6140,6140,6140,6140,0
|
|
20230703,114900,203710540,6140,6140,6140,6140,1
|
|
20230703,114800,203704400,6140,6140,6140,6140,0
|
|
20230703,114700,203704400,6140,6140,6140,6140,0
|
|
20230703,114600,203704400,6140,6140,6140,6140,63
|
|
20230703,114500,203317580,6140,6140,6140,6140,0
|
|
20230703,114400,203317580,6140,6140,6140,6140,0
|
|
20230703,114300,203317580,6140,6150,6150,6140,537
|
|
20230703,114200,200019420,6150,6150,6150,6150,0
|
|
20230703,114100,200019420,6150,6150,6150,6150,0
|
|
20230703,114000,200019420,6150,6150,6150,6150,2
|
|
20230703,113900,200007120,6160,6160,6160,6160,0
|
|
20230703,113800,200007120,6160,6160,6160,6160,305
|
|
20230703,113700,198128320,6160,6160,6160,6160,0
|
|
20230703,113600,198128320,6160,6160,6160,6160,0
|
|
20230703,113500,198128320,6160,6160,6160,6160,1
|
|
20230703,113400,198122160,6160,6160,6160,6160,0
|
|
20230703,113300,198122160,6160,6160,6160,6160,0
|
|
20230703,113200,198122160,6160,6160,6160,6160,0
|
|
20230703,113100,198122160,6160,6160,6160,6160,0
|
|
20230703,113000,198122160,6160,6160,6160,6160,1
|
|
20230703,112900,198116000,6160,6160,6160,6160,20
|
|
20230703,112800,197992800,6160,6160,6160,6160,0
|
|
20230703,112700,197992800,6160,6160,6160,6160,29
|
|
20230703,112600,197814160,6160,6160,6160,6160,0
|
|
20230703,112500,197814160,6160,6160,6160,6160,290
|
|
20230703,112400,196027760,6160,6160,6160,6160,1
|
|
20230703,112300,196021600,6160,6160,6160,6160,1
|
|
20230703,112200,196015440,6130,6130,6130,6130,0
|
|
20230703,112100,196015440,6130,6130,6130,6130,0
|
|
20230703,112000,196015440,6130,6130,6130,6130,0
|
|
20230703,111900,196015440,6130,6130,6130,6130,0
|
|
20230703,111800,196015440,6130,6130,6130,6130,0
|
|
20230703,111700,196015440,6130,6130,6130,6130,0
|
|
20230703,111600,196015440,6130,6130,6130,6130,25
|
|
20230703,111500,195862190,6130,6130,6130,6130,0
|
|
20230703,111400,195862190,6130,6130,6130,6130,60
|
|
20230703,111300,195494390,6130,6130,6130,6130,0
|
|
20230703,111200,195494390,6130,6130,6130,6130,0
|
|
20230703,111100,195494390,6130,6130,6130,6130,0
|
|
20230703,111000,195494390,6130,6130,6130,6130,0
|
|
20230703,110900,195494390,6130,6130,6130,6130,1
|
|
20230703,110800,195488260,6130,6130,6130,6130,0
|
|
20230703,110700,195488260,6130,6130,6130,6130,0
|
|
20230703,110600,195488260,6130,6130,6130,6130,0
|
|
20230703,110500,195488260,6130,6130,6130,6130,0
|
|
20230703,110400,195488260,6130,6130,6130,6130,0
|
|
20230703,110300,195488260,6130,6130,6130,6130,0
|
|
20230703,110200,195488260,6130,6130,6130,6130,0
|
|
20230703,110100,195488260,6130,6130,6130,6130,0
|
|
20230703,110000,195488260,6130,6130,6130,6130,373
|
|
20230703,105900,193201770,6140,6140,6140,6140,0
|
|
20230703,105800,193201770,6140,6140,6140,6140,31
|
|
20230703,105700,193011430,6160,6160,6160,6160,0
|
|
20230703,105600,193011430,6160,6160,6160,6160,0
|
|
20230703,105500,193011430,6160,6160,6160,6160,0
|
|
20230703,105400,193011430,6160,6160,6160,6160,19
|
|
20230703,105300,192894390,6160,6140,6160,6140,4
|
|
20230703,105200,192869770,6140,6140,6140,6140,0
|
|
20230703,105100,192869770,6140,6150,6150,6140,1405
|
|
20230703,105000,184230480,6190,6190,6190,6190,0
|
|
20230703,104900,184230480,6190,6190,6190,6190,0
|
|
20230703,104800,184230480,6190,6190,6190,6190,0
|
|
20230703,104700,184230480,6190,6190,6190,6190,0
|
|
20230703,104600,184230480,6190,6180,6190,6180,126
|
|
20230703,104500,183450780,6180,6180,6180,6180,0
|
|
20230703,104400,183450780,6180,6180,6180,6180,0
|
|
20230703,104300,183450780,6180,6180,6180,6180,93
|
|
20230703,104200,182876040,6180,6180,6180,6180,1
|
|
20230703,104100,182869860,6180,6180,6180,6180,0
|
|
20230703,104000,182869860,6180,6180,6180,6180,5
|
|
20230703,103900,182838960,6150,6150,6150,6150,100
|
|
20230703,103800,182223960,6140,6140,6140,6140,0
|
|
20230703,103700,182223960,6140,6140,6140,6140,0
|
|
20230703,103600,182223960,6140,6140,6140,6140,0
|
|
20230703,103500,182223960,6140,6160,6160,6140,2545
|
|
20230703,103400,166577280,6160,6160,6160,6160,171
|
|
20230703,103300,165523920,6160,6170,6170,6160,500
|
|
20230703,103200,162442920,6160,6160,6160,6160,0
|
|
20230703,103100,162442920,6160,6160,6170,6160,530
|
|
20230703,103000,159174020,6160,6160,6160,6160,0
|
|
20230703,102900,159174020,6160,6160,6160,6160,50
|
|
20230703,102800,158866020,6160,6160,6160,6160,13
|
|
20230703,102700,158785940,6160,6160,6160,6160,0
|
|
20230703,102600,158785940,6160,6160,6160,6160,0
|
|
20230703,102500,158785940,6160,6160,6160,6160,22
|
|
20230703,102400,158650420,6170,6170,6170,6170,90
|
|
20230703,102300,158095120,6170,6170,6170,6170,0
|
|
20230703,102200,158095120,6170,6180,6180,6170,115
|
|
20230703,102100,157385560,6190,6190,6190,6190,1
|
|
20230703,102000,157379370,6190,6190,6190,6190,0
|
|
20230703,101900,157379370,6190,6190,6190,6190,0
|
|
20230703,101800,157379370,6190,6190,6190,6190,0
|
|
20230703,101700,157379370,6190,6180,6190,6180,4
|
|
20230703,101600,157354640,6180,6180,6180,6180,3
|
|
20230703,101500,157336100,6180,6180,6180,6180,0
|
|
20230703,101400,157336100,6180,6180,6180,6180,0
|
|
20230703,101300,157336100,6180,6180,6180,6180,600
|
|
20230703,101200,153628100,6200,6190,6200,6190,150
|
|
20230703,101100,152698780,6190,6160,6190,6160,2544
|
|
20230703,101000,137005430,6170,6170,6170,6170,17
|
|
20230703,100900,136900540,6170,6170,6170,6170,6
|
|
20230703,100800,136863520,6170,6170,6170,6170,31
|
|
20230703,100700,136672250,6170,6170,6170,6170,5
|
|
20230703,100600,136641400,6170,6160,6170,6160,29
|
|
20230703,100500,136462510,6170,6170,6170,6170,21
|
|
20230703,100400,136332940,6170,6170,6170,6170,177
|
|
20230703,100300,135240850,6170,6190,6190,6170,635
|
|
20230703,100200,131321720,6190,6180,6190,6180,56
|
|
20230703,100100,130975580,6190,6190,6190,6190,18
|
|
20230703,100000,130864160,6190,6200,6200,6190,172
|
|
20230703,095900,129799430,6200,6200,6200,6200,22
|
|
20230703,095800,129663030,6210,6210,6210,6210,5
|
|
20230703,095700,129631980,6210,6210,6210,6210,5
|
|
20230703,095600,129600930,6200,6210,6210,6200,41
|
|
20230703,095500,129346670,6200,6210,6210,6200,35
|
|
20230703,095400,129129620,6200,6200,6210,6200,375
|
|
20230703,095300,126804570,6200,6200,6200,6200,30
|
|
20230703,095200,126618570,6210,6210,6210,6210,46
|
|
20230703,095100,126332910,6210,6210,6210,6210,256
|
|
20230703,095000,124743150,6210,6200,6210,6200,66
|
|
20230703,094900,124333300,6200,6200,6200,6200,45
|
|
20230703,094800,124054300,6190,6200,6200,6190,210
|
|
20230703,094700,122754210,6210,6210,6210,6210,5
|
|
20230703,094600,122723160,6210,6220,6220,6210,6
|
|
20230703,094500,122685850,6220,6220,6220,6220,6
|
|
20230703,094400,122648530,6220,6220,6220,6220,5
|
|
20230703,094300,122617430,6220,6210,6220,6210,707
|
|
20230703,094200,118224640,6210,6210,6210,6210,146
|
|
20230703,094100,117317980,6200,6200,6200,6190,440
|
|
20230703,094000,114589990,6190,6200,6200,6190,45
|
|
20230703,093900,114311390,6200,6200,6210,6200,112
|
|
20230703,093800,113616930,6200,6200,6200,6200,63
|
|
20230703,093700,113226330,6200,6200,6200,6200,206
|
|
20230703,093600,111949130,6200,6200,6200,6200,6
|
|
20230703,093500,111911930,6200,6210,6210,6200,339
|
|
20230703,093400,109809080,6210,6210,6210,6210,5
|
|
20230703,093300,109778030,6210,6210,6210,6210,206
|
|
20230703,093200,108498770,6210,6210,6210,6210,95
|
|
20230703,093100,107908820,6200,6190,6200,6190,793
|
|
20230703,093000,102995760,6190,6190,6190,6190,16
|
|
20230703,092900,102896720,6190,6200,6200,6190,40
|
|
20230703,092800,102649070,6200,6200,6200,6200,203
|
|
20230703,092700,101390470,6190,6200,6200,6190,83
|
|
20230703,092600,100876640,6200,6210,6210,6200,288
|
|
20230703,092500,99090050,6210,6230,6230,6210,495
|
|
20230703,092400,96009290,6230,6230,6230,6220,213
|
|
20230703,092300,94682320,6230,6200,6230,6190,1429
|
|
20230703,092200,85792930,6200,6170,6200,6170,3809
|
|
20230703,092100,62258150,6170,6170,6170,6170,205
|
|
20230703,092000,60993300,6170,6170,6170,6160,175
|
|
20230703,091900,59913590,6160,6160,6160,6160,20
|
|
20230703,091800,59790390,6170,6150,6170,6140,806
|
|
20230703,091700,54833880,6170,6160,6170,6160,524
|
|
20230703,091600,51605990,6180,6180,6180,6180,5
|
|
20230703,091500,51575090,6180,6150,6180,6150,7
|
|
20230703,091400,51531860,6180,6180,6180,6180,10
|
|
20230703,091300,51470060,6180,6180,6180,6180,5
|
|
20230703,091200,51439160,6180,6180,6180,6180,10
|
|
20230703,091100,51377360,6180,6170,6180,6150,618
|
|
20230703,091000,47563170,6180,6190,6190,6180,601
|
|
20230703,090900,43843130,6190,6190,6190,6190,6
|
|
20230703,090800,43805990,6140,6180,6180,6140,36
|
|
20230703,090700,43583590,6190,6190,6190,6190,210
|
|
20230703,090600,42283690,6190,6140,6190,6140,1606
|
|
20230703,090500,32371820,6140,6150,6160,6130,971
|
|
20230703,090400,26408510,6150,6150,6150,6150,10
|
|
20230703,090300,26347010,6160,6150,6170,6150,98
|
|
20230703,090200,25743530,6140,6120,6140,6120,1542
|
|
20230703,090100,16276240,6120,6100,6120,6100,1136
|
|
20230703,090000,9341930,6090,6090,6090,6080,1534
|