585 lines
27 KiB
CSV
585 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,184200,77802540,6250,6250,6250,6250,171
|
|
20230703,184100,77802540,6250,6250,6250,6250,0
|
|
20230703,184000,77802540,6250,6250,6250,6250,0
|
|
20230703,183900,77802540,6250,6250,6250,6250,0
|
|
20230703,183800,77802540,6250,6250,6250,6250,0
|
|
20230703,183700,77802540,6250,6250,6250,6250,0
|
|
20230703,183600,77802540,6250,6250,6250,6250,0
|
|
20230703,183500,77802540,6250,6250,6250,6250,0
|
|
20230703,183400,77802540,6250,6250,6250,6250,0
|
|
20230703,183300,77802540,6250,6250,6250,6250,0
|
|
20230703,183200,77802540,6250,6250,6250,6250,0
|
|
20230703,183100,77802540,6250,6250,6250,6250,0
|
|
20230703,183000,77802540,6250,6250,6250,6250,0
|
|
20230703,182900,77802540,6250,6250,6250,6250,0
|
|
20230703,182800,77802540,6250,6250,6250,6250,0
|
|
20230703,182700,77802540,6250,6250,6250,6250,0
|
|
20230703,182600,77802540,6250,6250,6250,6250,0
|
|
20230703,182500,77802540,6250,6250,6250,6250,0
|
|
20230703,182400,77802540,6250,6250,6250,6250,0
|
|
20230703,182300,77802540,6250,6250,6250,6250,0
|
|
20230703,182200,77802540,6250,6250,6250,6250,0
|
|
20230703,182100,77802540,6250,6250,6250,6250,0
|
|
20230703,182000,77802540,6250,6250,6250,6250,0
|
|
20230703,181900,77802540,6250,6250,6250,6250,0
|
|
20230703,181800,77802540,6250,6250,6250,6250,0
|
|
20230703,181700,77802540,6250,6250,6250,6250,0
|
|
20230703,181600,77802540,6250,6250,6250,6250,0
|
|
20230703,181500,77802540,6250,6250,6250,6250,0
|
|
20230703,181400,77802540,6250,6250,6250,6250,0
|
|
20230703,181300,77802540,6250,6250,6250,6250,0
|
|
20230703,181200,77802540,6250,6250,6250,6250,171
|
|
20230703,181100,77802540,6250,6250,6250,6250,0
|
|
20230703,181000,77802540,6250,6250,6250,6250,0
|
|
20230703,180900,77802540,6250,6250,6250,6250,0
|
|
20230703,180800,77802540,6250,6250,6250,6250,0
|
|
20230703,180700,77802540,6250,6250,6250,6250,0
|
|
20230703,180600,77802540,6250,6250,6250,6250,0
|
|
20230703,180500,77802540,6250,6250,6250,6250,0
|
|
20230703,180400,77802540,6250,6250,6250,6250,0
|
|
20230703,180300,77802540,6250,6250,6250,6250,0
|
|
20230703,180200,77802540,6250,6250,6250,6250,0
|
|
20230703,180100,77802540,6250,6250,6250,6250,0
|
|
20230703,180000,77802540,6250,6250,6250,6250,0
|
|
20230703,175900,77802540,6250,6250,6250,6250,0
|
|
20230703,175800,77802540,6250,6250,6250,6250,0
|
|
20230703,175700,77802540,6250,6250,6250,6250,0
|
|
20230703,175600,77802540,6250,6250,6250,6250,0
|
|
20230703,175500,77802540,6250,6250,6250,6250,0
|
|
20230703,175400,77802540,6250,6250,6250,6250,0
|
|
20230703,175300,77802540,6250,6250,6250,6250,0
|
|
20230703,175200,77802540,6250,6250,6250,6250,0
|
|
20230703,175100,77802540,6250,6250,6250,6250,0
|
|
20230703,175000,77802540,6250,6250,6250,6250,0
|
|
20230703,174900,77802540,6250,6250,6250,6250,0
|
|
20230703,174800,77802540,6250,6250,6250,6250,0
|
|
20230703,174700,77802540,6250,6250,6250,6250,0
|
|
20230703,174600,77802540,6250,6250,6250,6250,0
|
|
20230703,174500,77802540,6250,6250,6250,6250,0
|
|
20230703,174400,77802540,6250,6250,6250,6250,0
|
|
20230703,174300,77802540,6250,6250,6250,6250,0
|
|
20230703,174200,77802540,6250,6250,6250,6250,171
|
|
20230703,174100,77802540,6250,6250,6250,6250,0
|
|
20230703,174000,77802540,6250,6250,6250,6250,0
|
|
20230703,173900,77802540,6250,6250,6250,6250,0
|
|
20230703,173800,77802540,6250,6250,6250,6250,0
|
|
20230703,173700,77802540,6250,6250,6250,6250,0
|
|
20230703,173600,77802540,6250,6250,6250,6250,0
|
|
20230703,173500,77802540,6250,6250,6250,6250,0
|
|
20230703,173400,77802540,6250,6250,6250,6250,0
|
|
20230703,173300,77802540,6250,6250,6250,6250,0
|
|
20230703,173200,77802540,6250,6250,6250,6250,0
|
|
20230703,173100,77802540,6250,6250,6250,6250,0
|
|
20230703,173000,77802540,6250,6250,6250,6250,0
|
|
20230703,172900,77802540,6250,6250,6250,6250,0
|
|
20230703,172800,77802540,6250,6250,6250,6250,0
|
|
20230703,172700,77802540,6250,6250,6250,6250,0
|
|
20230703,172600,77802540,6250,6250,6250,6250,0
|
|
20230703,172500,77802540,6250,6250,6250,6250,0
|
|
20230703,172400,77802540,6250,6250,6250,6250,0
|
|
20230703,172300,77802540,6250,6250,6250,6250,0
|
|
20230703,172200,77802540,6250,6250,6250,6250,0
|
|
20230703,172100,77802540,6250,6250,6250,6250,0
|
|
20230703,172000,77802540,6250,6250,6250,6250,0
|
|
20230703,171900,77802540,6250,6250,6250,6250,0
|
|
20230703,171800,77802540,6250,6250,6250,6250,0
|
|
20230703,171700,77802540,6250,6250,6250,6250,0
|
|
20230703,171600,77802540,6250,6250,6250,6250,0
|
|
20230703,171500,77802540,6250,6250,6250,6250,0
|
|
20230703,171400,77802540,6250,6250,6250,6250,0
|
|
20230703,171300,77802540,6250,6250,6250,6250,0
|
|
20230703,171200,77802540,6250,6250,6250,6250,171
|
|
20230703,171100,77802540,6250,6250,6250,6250,0
|
|
20230703,171000,77802540,6250,6250,6250,6250,0
|
|
20230703,170900,77802540,6250,6250,6250,6250,0
|
|
20230703,170800,77802540,6250,6250,6250,6250,0
|
|
20230703,170700,77802540,6250,6250,6250,6250,0
|
|
20230703,170600,77802540,6250,6250,6250,6250,0
|
|
20230703,170500,77802540,6250,6250,6250,6250,0
|
|
20230703,170400,77802540,6250,6250,6250,6250,0
|
|
20230703,170300,77802540,6250,6250,6250,6250,0
|
|
20230703,170200,77802540,6250,6250,6250,6250,0
|
|
20230703,170100,77802540,6250,6250,6250,6250,0
|
|
20230703,170000,77802540,6250,6250,6250,6250,0
|
|
20230703,165900,77802540,6250,6250,6250,6250,0
|
|
20230703,165800,77802540,6250,6250,6250,6250,0
|
|
20230703,165700,77802540,6250,6250,6250,6250,0
|
|
20230703,165600,77802540,6250,6250,6250,6250,0
|
|
20230703,165500,77802540,6250,6250,6250,6250,0
|
|
20230703,165400,77802540,6250,6250,6250,6250,0
|
|
20230703,165300,77802540,6250,6250,6250,6250,0
|
|
20230703,165200,77802540,6250,6250,6250,6250,0
|
|
20230703,165100,77802540,6250,6250,6250,6250,0
|
|
20230703,165000,77802540,6250,6250,6250,6250,0
|
|
20230703,164900,77802540,6250,6250,6250,6250,0
|
|
20230703,164800,77802540,6250,6250,6250,6250,0
|
|
20230703,164700,77802540,6250,6250,6250,6250,0
|
|
20230703,164600,77802540,6250,6250,6250,6250,0
|
|
20230703,164500,77802540,6250,6250,6250,6250,0
|
|
20230703,164400,77802540,6250,6250,6250,6250,0
|
|
20230703,164300,77802540,6250,6250,6250,6250,0
|
|
20230703,164200,77802540,6250,6250,6250,6250,171
|
|
20230703,164100,77802540,6250,6250,6250,6250,0
|
|
20230703,164000,77802540,6250,6250,6250,6250,0
|
|
20230703,163900,77802540,6250,6250,6250,6250,0
|
|
20230703,163800,77802540,6250,6250,6250,6250,0
|
|
20230703,163700,77802540,6250,6250,6250,6250,0
|
|
20230703,163600,77802540,6250,6250,6250,6250,0
|
|
20230703,163500,77802540,6250,6250,6250,6250,0
|
|
20230703,163400,77802540,6250,6250,6250,6250,0
|
|
20230703,163300,77802540,6250,6250,6250,6250,0
|
|
20230703,163200,77802540,6250,6250,6250,6250,0
|
|
20230703,163100,77802540,6250,6250,6250,6250,0
|
|
20230703,163000,77802540,6250,6250,6250,6250,0
|
|
20230703,162900,77802540,6250,6250,6250,6250,0
|
|
20230703,162800,77802540,6250,6250,6250,6250,0
|
|
20230703,162700,77802540,6250,6250,6250,6250,0
|
|
20230703,162600,77802540,6250,6250,6250,6250,0
|
|
20230703,162500,77802540,6250,6250,6250,6250,0
|
|
20230703,162400,77802540,6250,6250,6250,6250,0
|
|
20230703,162300,77802540,6250,6250,6250,6250,0
|
|
20230703,162200,77802540,6250,6250,6250,6250,0
|
|
20230703,162100,77802540,6250,6250,6250,6250,0
|
|
20230703,162000,77802540,6250,6250,6250,6250,0
|
|
20230703,161900,77802540,6250,6250,6250,6250,0
|
|
20230703,161800,77802540,6250,6250,6250,6250,0
|
|
20230703,161700,77802540,6250,6250,6250,6250,0
|
|
20230703,161600,77802540,6250,6250,6250,6250,0
|
|
20230703,161500,77802540,6250,6250,6250,6250,0
|
|
20230703,161400,77802540,6250,6250,6250,6250,0
|
|
20230703,161300,77802540,6250,6250,6250,6250,0
|
|
20230703,161200,77802540,6250,6250,6250,6250,171
|
|
20230703,161100,77802540,6250,6250,6250,6250,0
|
|
20230703,161000,77802540,6250,6250,6250,6250,0
|
|
20230703,160900,77802540,6250,6250,6250,6250,0
|
|
20230703,160800,77802540,6250,6250,6250,6250,0
|
|
20230703,160700,77802540,6250,6250,6250,6250,0
|
|
20230703,160600,77802540,6250,6250,6250,6250,0
|
|
20230703,160500,77802540,6250,6250,6250,6250,0
|
|
20230703,160400,77802540,6250,6250,6250,6250,0
|
|
20230703,160300,77802540,6250,6250,6250,6250,0
|
|
20230703,160200,77802540,6250,6250,6250,6250,0
|
|
20230703,160100,77802540,6250,6250,6250,6250,0
|
|
20230703,160000,77802540,6250,6250,6250,6250,0
|
|
20230703,155900,77802540,6250,6250,6250,6250,0
|
|
20230703,155800,77802540,6250,6250,6250,6250,0
|
|
20230703,155700,77802540,6250,6250,6250,6250,0
|
|
20230703,155600,77802540,6250,6250,6250,6250,0
|
|
20230703,155500,77802540,6250,6250,6250,6250,0
|
|
20230703,155400,77802540,6250,6250,6250,6250,0
|
|
20230703,155300,77802540,6250,6250,6250,6250,0
|
|
20230703,155200,77802540,6250,6250,6250,6250,0
|
|
20230703,155100,77802540,6250,6250,6250,6250,0
|
|
20230703,155000,77802540,6250,6250,6250,6250,0
|
|
20230703,154900,77802540,6250,6250,6250,6250,0
|
|
20230703,154800,77802540,6250,6250,6250,6250,0
|
|
20230703,154700,77802540,6250,6250,6250,6250,0
|
|
20230703,154600,77802540,6250,6250,6250,6250,0
|
|
20230703,154500,77802540,6250,6250,6250,6250,0
|
|
20230703,154400,77802540,6250,6250,6250,6250,0
|
|
20230703,154300,77802540,6250,6250,6250,6250,0
|
|
20230703,154200,77802540,6250,6250,6250,6250,171
|
|
20230703,154100,77802540,6250,6250,6250,6250,0
|
|
20230703,154000,77802540,6250,6250,6250,6250,0
|
|
20230703,153900,77802540,6250,6250,6250,6250,0
|
|
20230703,153800,77802540,6250,6250,6250,6250,0
|
|
20230703,153700,77802540,6250,6250,6250,6250,0
|
|
20230703,153600,77802540,6250,6250,6250,6250,0
|
|
20230703,153500,77802540,6250,6250,6250,6250,0
|
|
20230703,153400,77802540,6250,6250,6250,6250,0
|
|
20230703,153300,77802540,6250,6250,6250,6250,0
|
|
20230703,153200,77802540,6250,6250,6250,6250,0
|
|
20230703,153100,77802540,6250,6250,6250,6250,0
|
|
20230703,153000,77802540,6250,6250,6250,6250,171
|
|
20230703,152900,76733790,6240,6240,6240,6240,0
|
|
20230703,152800,76733790,6240,6240,6240,6240,0
|
|
20230703,152700,76733790,6240,6240,6240,6240,0
|
|
20230703,152600,76733790,6240,6240,6240,6240,0
|
|
20230703,152500,76733790,6240,6240,6240,6240,0
|
|
20230703,152400,76733790,6240,6240,6240,6240,0
|
|
20230703,152300,76733790,6240,6240,6240,6240,0
|
|
20230703,152200,76733790,6240,6240,6240,6240,0
|
|
20230703,152100,76733790,6240,6240,6240,6240,0
|
|
20230703,152000,76733790,6240,6240,6240,6240,0
|
|
20230703,151900,76733790,6240,6240,6240,6240,0
|
|
20230703,151800,76733790,6240,6230,6240,6230,151
|
|
20230703,151700,75793040,6230,6230,6230,6230,0
|
|
20230703,151600,75793040,6230,6230,6230,6230,0
|
|
20230703,151500,75793040,6230,6230,6230,6230,0
|
|
20230703,151400,75793040,6230,6230,6230,6230,0
|
|
20230703,151300,75793040,6230,6230,6230,6230,0
|
|
20230703,151200,75793040,6230,6230,6230,6230,0
|
|
20230703,151100,75793040,6230,6230,6230,6230,0
|
|
20230703,151000,75793040,6230,6230,6230,6230,0
|
|
20230703,150900,75793040,6230,6230,6230,6230,0
|
|
20230703,150800,75793040,6230,6230,6230,6230,219
|
|
20230703,150700,74428670,6230,6230,6230,6230,37
|
|
20230703,150600,74198160,6230,6230,6230,6230,0
|
|
20230703,150500,74198160,6230,6230,6230,6230,1
|
|
20230703,150400,74191930,6240,6240,6240,6240,0
|
|
20230703,150300,74191930,6240,6240,6240,6240,213
|
|
20230703,150200,72862810,6250,6250,6250,6250,0
|
|
20230703,150100,72862810,6250,6250,6250,6250,0
|
|
20230703,150000,72862810,6250,6250,6250,6250,50
|
|
20230703,145900,72550310,6250,6250,6250,6250,0
|
|
20230703,145800,72550310,6250,6250,6250,6250,0
|
|
20230703,145700,72550310,6250,6250,6250,6250,0
|
|
20230703,145600,72550310,6250,6250,6250,6250,50
|
|
20230703,145500,72237810,6250,6250,6250,6250,0
|
|
20230703,145400,72237810,6250,6250,6250,6250,0
|
|
20230703,145300,72237810,6250,6250,6250,6250,0
|
|
20230703,145200,72237810,6250,6250,6250,6250,0
|
|
20230703,145100,72237810,6250,6250,6250,6250,0
|
|
20230703,145000,72237810,6250,6250,6250,6250,0
|
|
20230703,144900,72237810,6250,6250,6250,6250,0
|
|
20230703,144800,72237810,6250,6250,6250,6250,0
|
|
20230703,144700,72237810,6250,6250,6250,6250,0
|
|
20230703,144600,72237810,6250,6250,6250,6250,0
|
|
20230703,144500,72237810,6250,6250,6250,6250,0
|
|
20230703,144400,72237810,6250,6250,6250,6250,0
|
|
20230703,144300,72237810,6250,6250,6250,6250,0
|
|
20230703,144200,72237810,6250,6250,6250,6250,0
|
|
20230703,144100,72237810,6250,6250,6250,6250,0
|
|
20230703,144000,72237810,6250,6250,6250,6250,0
|
|
20230703,143900,72237810,6250,6250,6250,6250,0
|
|
20230703,143800,72237810,6250,6250,6250,6250,0
|
|
20230703,143700,72237810,6250,6250,6250,6250,0
|
|
20230703,143600,72237810,6250,6250,6250,6250,0
|
|
20230703,143500,72237810,6250,6250,6250,6250,0
|
|
20230703,143400,72237810,6250,6250,6250,6250,0
|
|
20230703,143300,72237810,6250,6250,6250,6250,0
|
|
20230703,143200,72237810,6250,6250,6250,6250,0
|
|
20230703,143100,72237810,6250,6250,6250,6250,2
|
|
20230703,143000,72225310,6240,6260,6260,6240,2000
|
|
20230703,142900,59741400,6260,6260,6260,6260,0
|
|
20230703,142800,59741400,6260,6260,6260,6260,0
|
|
20230703,142700,59741400,6260,6260,6260,6260,0
|
|
20230703,142600,59741400,6260,6280,6280,6260,60
|
|
20230703,142500,59365300,6280,6280,6280,6280,0
|
|
20230703,142400,59365300,6280,6280,6280,6280,0
|
|
20230703,142300,59365300,6280,6280,6280,6280,557
|
|
20230703,142200,55867340,6290,6290,6290,6290,1
|
|
20230703,142100,55861050,6290,6290,6290,6290,0
|
|
20230703,142000,55861050,6290,6290,6290,6290,0
|
|
20230703,141900,55861050,6290,6290,6290,6290,0
|
|
20230703,141800,55861050,6290,6290,6290,6290,0
|
|
20230703,141700,55861050,6290,6290,6290,6290,0
|
|
20230703,141600,55861050,6290,6290,6290,6290,0
|
|
20230703,141500,55861050,6290,6290,6290,6290,1
|
|
20230703,141400,55854760,6290,6290,6290,6290,0
|
|
20230703,141300,55854760,6290,6290,6290,6290,0
|
|
20230703,141200,55854760,6290,6290,6290,6290,2
|
|
20230703,141100,55842180,6280,6280,6280,6280,0
|
|
20230703,141000,55842180,6280,6280,6280,6280,0
|
|
20230703,140900,55842180,6280,6280,6280,6280,0
|
|
20230703,140800,55842180,6280,6280,6280,6280,0
|
|
20230703,140700,55842180,6280,6280,6280,6280,0
|
|
20230703,140600,55842180,6280,6280,6280,6280,1
|
|
20230703,140500,55835900,6290,6280,6290,6280,17
|
|
20230703,140400,55729050,6280,6280,6280,6280,1
|
|
20230703,140300,55722770,6290,6290,6290,6290,3
|
|
20230703,140200,55703900,6280,6280,6280,6280,50
|
|
20230703,140100,55389900,6280,6280,6280,6280,211
|
|
20230703,140000,54064820,6270,6270,6270,6270,0
|
|
20230703,135900,54064820,6270,6270,6270,6270,0
|
|
20230703,135800,54064820,6270,6270,6270,6270,0
|
|
20230703,135700,54064820,6270,6270,6270,6270,0
|
|
20230703,135600,54064820,6270,6270,6270,6270,1
|
|
20230703,135500,54058550,6260,6260,6260,6260,0
|
|
20230703,135400,54058550,6260,6260,6260,6260,180
|
|
20230703,135300,52931750,6260,6260,6260,6260,0
|
|
20230703,135200,52931750,6260,6260,6260,6260,0
|
|
20230703,135100,52931750,6260,6260,6260,6260,0
|
|
20230703,135000,52931750,6260,6260,6260,6260,94
|
|
20230703,134900,52343310,6260,6260,6260,6260,0
|
|
20230703,134800,52343310,6260,6260,6260,6260,0
|
|
20230703,134700,52343310,6260,6260,6260,6260,0
|
|
20230703,134600,52343310,6260,6260,6260,6260,0
|
|
20230703,134500,52343310,6260,6260,6260,6260,0
|
|
20230703,134400,52343310,6260,6260,6260,6260,0
|
|
20230703,134300,52343310,6260,6260,6260,6260,1
|
|
20230703,134200,52337050,6260,6260,6260,6260,5
|
|
20230703,134100,52305750,6260,6260,6260,6260,0
|
|
20230703,134000,52305750,6260,6260,6260,6260,6
|
|
20230703,133900,52268190,6280,6280,6280,6280,0
|
|
20230703,133800,52268190,6280,6280,6280,6280,0
|
|
20230703,133700,52268190,6280,6280,6280,6280,0
|
|
20230703,133600,52268190,6280,6280,6280,6280,0
|
|
20230703,133500,52268190,6280,6260,6280,6260,3
|
|
20230703,133400,52249380,6230,6230,6230,6230,0
|
|
20230703,133300,52249380,6230,6230,6230,6230,0
|
|
20230703,133200,52249380,6230,6230,6230,6230,0
|
|
20230703,133100,52249380,6230,6230,6230,6230,0
|
|
20230703,133000,52249380,6230,6230,6230,6230,0
|
|
20230703,132900,52249380,6230,6230,6230,6230,0
|
|
20230703,132800,52249380,6230,6230,6230,6230,0
|
|
20230703,132700,52249380,6230,6230,6230,6230,0
|
|
20230703,132600,52249380,6230,6230,6230,6230,0
|
|
20230703,132500,52249380,6230,6230,6230,6230,0
|
|
20230703,132400,52249380,6230,6230,6230,6230,0
|
|
20230703,132300,52249380,6230,6230,6230,6230,0
|
|
20230703,132200,52249380,6230,6240,6240,6230,20
|
|
20230703,132100,52124680,6280,6280,6280,6280,0
|
|
20230703,132000,52124680,6280,6280,6280,6280,0
|
|
20230703,131900,52124680,6280,6280,6280,6280,0
|
|
20230703,131800,52124680,6280,6280,6280,6280,0
|
|
20230703,131700,52124680,6280,6280,6280,6280,0
|
|
20230703,131600,52124680,6280,6280,6280,6280,0
|
|
20230703,131500,52124680,6280,6280,6280,6280,0
|
|
20230703,131400,52124680,6280,6280,6280,6280,0
|
|
20230703,131300,52124680,6280,6280,6280,6280,0
|
|
20230703,131200,52124680,6280,6270,6280,6250,342
|
|
20230703,131100,49979050,6260,6250,6260,6250,75
|
|
20230703,131000,49509580,6260,6250,6260,6250,142
|
|
20230703,130900,48620760,6250,6250,6250,6250,0
|
|
20230703,130800,48620760,6250,6250,6250,6250,0
|
|
20230703,130700,48620760,6250,6250,6250,6250,0
|
|
20230703,130600,48620760,6250,6250,6250,6250,0
|
|
20230703,130500,48620760,6250,6250,6250,6250,279
|
|
20230703,130400,46877010,6240,6240,6240,6240,0
|
|
20230703,130300,46877010,6240,6240,6240,6240,3
|
|
20230703,130200,46858290,6250,6250,6250,6250,0
|
|
20230703,130100,46858290,6250,6250,6250,6250,0
|
|
20230703,130000,46858290,6250,6250,6250,6250,0
|
|
20230703,125900,46858290,6250,6250,6250,6250,0
|
|
20230703,125800,46858290,6250,6250,6250,6250,0
|
|
20230703,125700,46858290,6250,6250,6250,6250,0
|
|
20230703,125600,46858290,6250,6250,6250,6250,0
|
|
20230703,125500,46858290,6250,6240,6250,6240,184
|
|
20230703,125400,45708470,6230,6230,6230,6230,0
|
|
20230703,125300,45708470,6230,6230,6230,6230,0
|
|
20230703,125200,45708470,6230,6230,6230,6230,10
|
|
20230703,125100,45646170,6240,6240,6240,6240,0
|
|
20230703,125000,45646170,6240,6240,6240,6240,0
|
|
20230703,124900,45646170,6240,6240,6240,6240,0
|
|
20230703,124800,45646170,6240,6240,6240,6240,0
|
|
20230703,124700,45646170,6240,6240,6240,6240,0
|
|
20230703,124600,45646170,6240,6240,6240,6240,0
|
|
20230703,124500,45646170,6240,6240,6240,6240,0
|
|
20230703,124400,45646170,6240,6240,6240,6240,0
|
|
20230703,124300,45646170,6240,6240,6240,6240,0
|
|
20230703,124200,45646170,6240,6240,6240,6240,0
|
|
20230703,124100,45646170,6240,6240,6240,6240,0
|
|
20230703,124000,45646170,6240,6240,6240,6240,0
|
|
20230703,123900,45646170,6240,6240,6240,6240,0
|
|
20230703,123800,45646170,6240,6240,6240,6240,0
|
|
20230703,123700,45646170,6240,6240,6240,6240,0
|
|
20230703,123600,45646170,6240,6240,6240,6240,0
|
|
20230703,123500,45646170,6240,6240,6240,6240,0
|
|
20230703,123400,45646170,6240,6240,6240,6240,0
|
|
20230703,123300,45646170,6240,6240,6240,6240,0
|
|
20230703,123200,45646170,6240,6240,6240,6240,1000
|
|
20230703,123100,39406170,6250,6250,6250,6250,0
|
|
20230703,123000,39406170,6250,6250,6250,6250,0
|
|
20230703,122900,39406170,6250,6250,6250,6250,0
|
|
20230703,122800,39406170,6250,6250,6250,6240,124
|
|
20230703,122700,38631370,6250,6250,6250,6250,19
|
|
20230703,122600,38512620,6240,6240,6240,6240,0
|
|
20230703,122500,38512620,6240,6240,6240,6240,1
|
|
20230703,122400,38506380,6240,6240,6240,6240,0
|
|
20230703,122300,38506380,6240,6240,6240,6240,1
|
|
20230703,122200,38500140,6240,6240,6240,6240,352
|
|
20230703,122100,36303660,6230,6230,6230,6230,0
|
|
20230703,122000,36303660,6230,6230,6230,6230,0
|
|
20230703,121900,36303660,6230,6230,6230,6230,0
|
|
20230703,121800,36303660,6230,6230,6230,6230,0
|
|
20230703,121700,36303660,6230,6230,6230,6230,0
|
|
20230703,121600,36303660,6230,6230,6230,6230,0
|
|
20230703,121500,36303660,6230,6230,6230,6230,0
|
|
20230703,121400,36303660,6230,6230,6230,6230,11
|
|
20230703,121300,36235130,6230,6230,6230,6230,0
|
|
20230703,121200,36235130,6230,6230,6230,6230,34
|
|
20230703,121100,36023310,6220,6220,6220,6220,0
|
|
20230703,121000,36023310,6220,6220,6220,6220,10
|
|
20230703,120900,35961110,6220,6220,6220,6220,15
|
|
20230703,120800,35867810,6220,6220,6220,6220,0
|
|
20230703,120700,35867810,6220,6220,6220,6220,0
|
|
20230703,120600,35867810,6220,6220,6220,6220,0
|
|
20230703,120500,35867810,6220,6220,6220,6220,0
|
|
20230703,120400,35867810,6220,6220,6220,6220,0
|
|
20230703,120300,35867810,6220,6220,6220,6220,0
|
|
20230703,120200,35867810,6220,6220,6220,6220,0
|
|
20230703,120100,35867810,6220,6220,6220,6220,0
|
|
20230703,120000,35867810,6220,6220,6220,6220,11
|
|
20230703,115900,35799390,6210,6210,6210,6210,0
|
|
20230703,115800,35799390,6210,6210,6210,6210,0
|
|
20230703,115700,35799390,6210,6210,6210,6210,0
|
|
20230703,115600,35799390,6210,6210,6210,6210,0
|
|
20230703,115500,35799390,6210,6210,6210,6210,0
|
|
20230703,115400,35799390,6210,6210,6210,6210,0
|
|
20230703,115300,35799390,6210,6210,6210,6210,0
|
|
20230703,115200,35799390,6210,6210,6210,6210,0
|
|
20230703,115100,35799390,6210,6210,6210,6210,0
|
|
20230703,115000,35799390,6210,6210,6210,6210,0
|
|
20230703,114900,35799390,6210,6210,6210,6210,0
|
|
20230703,114800,35799390,6210,6210,6210,6210,1
|
|
20230703,114700,35793180,6210,6210,6210,6210,0
|
|
20230703,114600,35793180,6210,6210,6210,6210,0
|
|
20230703,114500,35793180,6210,6200,6210,6200,12
|
|
20230703,114400,35718680,6200,6200,6200,6200,0
|
|
20230703,114300,35718680,6200,6200,6200,6200,0
|
|
20230703,114200,35718680,6200,6200,6200,6200,0
|
|
20230703,114100,35718680,6200,6200,6200,6200,0
|
|
20230703,114000,35718680,6200,6200,6200,6200,0
|
|
20230703,113900,35718680,6200,6200,6200,6200,0
|
|
20230703,113800,35718680,6200,6200,6200,6200,0
|
|
20230703,113700,35718680,6200,6200,6200,6200,0
|
|
20230703,113600,35718680,6200,6200,6200,6200,0
|
|
20230703,113500,35718680,6200,6200,6200,6200,0
|
|
20230703,113400,35718680,6200,6200,6200,6200,0
|
|
20230703,113300,35718680,6200,6200,6200,6200,0
|
|
20230703,113200,35718680,6200,6200,6200,6200,0
|
|
20230703,113100,35718680,6200,6200,6200,6200,0
|
|
20230703,113000,35718680,6200,6200,6200,6200,0
|
|
20230703,112900,35718680,6200,6200,6200,6200,0
|
|
20230703,112800,35718680,6200,6200,6200,6200,0
|
|
20230703,112700,35718680,6200,6200,6200,6200,0
|
|
20230703,112600,35718680,6200,6200,6200,6200,0
|
|
20230703,112500,35718680,6200,6200,6200,6200,0
|
|
20230703,112400,35718680,6200,6200,6200,6200,419
|
|
20230703,112300,33120880,6200,6200,6200,6200,1300
|
|
20230703,112200,25060880,6200,6200,6200,6200,0
|
|
20230703,112100,25060880,6200,6200,6200,6200,0
|
|
20230703,112000,25060880,6200,6210,6210,6200,20
|
|
20230703,111900,24936760,6230,6230,6230,6230,0
|
|
20230703,111800,24936760,6230,6230,6230,6230,0
|
|
20230703,111700,24936760,6230,6230,6230,6230,0
|
|
20230703,111600,24936760,6230,6230,6230,6230,0
|
|
20230703,111500,24936760,6230,6230,6230,6230,0
|
|
20230703,111400,24936760,6230,6230,6230,6230,0
|
|
20230703,111300,24936760,6230,6230,6230,6230,0
|
|
20230703,111200,24936760,6230,6230,6230,6230,0
|
|
20230703,111100,24936760,6230,6230,6230,6230,0
|
|
20230703,111000,24936760,6230,6230,6230,6230,0
|
|
20230703,110900,24936760,6230,6230,6230,6230,0
|
|
20230703,110800,24936760,6230,6230,6230,6230,0
|
|
20230703,110700,24936760,6230,6230,6230,6230,0
|
|
20230703,110600,24936760,6230,6230,6230,6230,0
|
|
20230703,110500,24936760,6230,6230,6230,6230,0
|
|
20230703,110400,24936760,6230,6220,6230,6220,300
|
|
20230703,110300,23068040,6220,6220,6220,6220,0
|
|
20230703,110200,23068040,6220,6220,6220,6220,0
|
|
20230703,110100,23068040,6220,6220,6220,6220,0
|
|
20230703,110000,23068040,6220,6220,6220,6220,0
|
|
20230703,105900,23068040,6220,6220,6220,6220,0
|
|
20230703,105800,23068040,6220,6220,6220,6220,200
|
|
20230703,105700,21824040,6210,6210,6210,6210,5
|
|
20230703,105600,21792990,6200,6200,6200,6200,0
|
|
20230703,105500,21792990,6200,6200,6200,6200,1
|
|
20230703,105400,21786790,6210,6210,6210,6210,0
|
|
20230703,105300,21786790,6210,6210,6210,6210,0
|
|
20230703,105200,21786790,6210,6210,6210,6210,7
|
|
20230703,105100,21743320,6200,6200,6200,6200,0
|
|
20230703,105000,21743320,6200,6200,6200,6200,148
|
|
20230703,104900,20825720,6210,6210,6210,6210,0
|
|
20230703,104800,20825720,6210,6210,6210,6210,0
|
|
20230703,104700,20825720,6210,6210,6210,6210,0
|
|
20230703,104600,20825720,6210,6210,6210,6210,0
|
|
20230703,104500,20825720,6210,6210,6210,6210,0
|
|
20230703,104400,20825720,6210,6210,6210,6210,0
|
|
20230703,104300,20825720,6210,6210,6210,6210,0
|
|
20230703,104200,20825720,6210,6210,6210,6210,0
|
|
20230703,104100,20825720,6210,6210,6210,6210,0
|
|
20230703,104000,20825720,6210,6210,6210,6210,0
|
|
20230703,103900,20825720,6210,6210,6210,6210,0
|
|
20230703,103800,20825720,6210,6210,6210,6210,0
|
|
20230703,103700,20825720,6210,6210,6210,6210,0
|
|
20230703,103600,20825720,6210,6210,6210,6210,0
|
|
20230703,103500,20825720,6210,6210,6210,6210,0
|
|
20230703,103400,20825720,6210,6210,6210,6210,49
|
|
20230703,103300,20521430,6200,6200,6200,6200,104
|
|
20230703,103200,19876630,6200,6200,6200,6200,68
|
|
20230703,103100,19455030,6200,6200,6200,6200,0
|
|
20230703,103000,19455030,6200,6200,6200,6200,0
|
|
20230703,102900,19455030,6200,6200,6200,6200,20
|
|
20230703,102800,19331030,6200,6200,6200,6200,2
|
|
20230703,102700,19318630,6190,6190,6190,6190,0
|
|
20230703,102600,19318630,6190,6190,6190,6190,0
|
|
20230703,102500,19318630,6190,6190,6190,6190,0
|
|
20230703,102400,19318630,6190,6190,6190,6190,0
|
|
20230703,102300,19318630,6190,6190,6190,6190,0
|
|
20230703,102200,19318630,6190,6200,6200,6190,20
|
|
20230703,102100,19194820,6200,6200,6200,6200,0
|
|
20230703,102000,19194820,6200,6200,6200,6200,0
|
|
20230703,101900,19194820,6200,6200,6200,6200,0
|
|
20230703,101800,19194820,6200,6200,6200,6200,8
|
|
20230703,101700,19145220,6200,6200,6200,6200,0
|
|
20230703,101600,19145220,6200,6200,6200,6200,0
|
|
20230703,101500,19145220,6200,6200,6200,6200,1
|
|
20230703,101400,19139020,6180,6180,6180,6180,0
|
|
20230703,101300,19139020,6180,6180,6180,6180,1
|
|
20230703,101200,19132840,6200,6200,6200,6200,0
|
|
20230703,101100,19132840,6200,6200,6200,6200,0
|
|
20230703,101000,19132840,6200,6150,6200,6150,20
|
|
20230703,100900,19009460,6130,6140,6140,6130,141
|
|
20230703,100800,18144840,6150,6160,6160,6150,77
|
|
20230703,100700,17670680,6150,6150,6150,6150,0
|
|
20230703,100600,17670680,6150,6150,6150,6150,0
|
|
20230703,100500,17670680,6150,6150,6150,6150,0
|
|
20230703,100400,17670680,6150,6150,6150,6150,0
|
|
20230703,100300,17670680,6150,6150,6150,6150,0
|
|
20230703,100200,17670680,6150,6150,6150,6150,0
|
|
20230703,100100,17670680,6150,6150,6150,6150,0
|
|
20230703,100000,17670680,6150,6150,6150,6150,0
|
|
20230703,095900,17670680,6150,6150,6150,6150,0
|
|
20230703,095800,17670680,6150,6150,6150,6150,0
|
|
20230703,095700,17670680,6150,6150,6150,6150,0
|
|
20230703,095600,17670680,6150,6150,6150,6150,0
|
|
20230703,095500,17670680,6150,6150,6150,6150,0
|
|
20230703,095400,17670680,6150,6150,6150,6150,0
|
|
20230703,095300,17670680,6150,6150,6150,6150,0
|
|
20230703,095200,17670680,6150,6150,6150,6150,1
|
|
20230703,095100,17664530,6150,6160,6160,6150,635
|
|
20230703,095000,13758730,6170,6170,6170,6170,162
|
|
20230703,094900,12759190,6180,6180,6180,6180,0
|
|
20230703,094800,12759190,6180,6180,6180,6180,0
|
|
20230703,094700,12759190,6180,6180,6180,6180,0
|
|
20230703,094600,12759190,6180,6180,6180,6180,96
|
|
20230703,094500,12165910,6180,6180,6180,6180,0
|
|
20230703,094400,12165910,6180,6190,6190,6180,604
|
|
20230703,094300,8432150,6190,6190,6190,6190,0
|
|
20230703,094200,8432150,6190,6190,6190,6190,0
|
|
20230703,094100,8432150,6190,6190,6190,6190,1
|
|
20230703,094000,8425960,6190,6190,6190,6190,0
|
|
20230703,093900,8425960,6190,6190,6190,6190,1
|
|
20230703,093800,8419770,6200,6200,6200,6200,0
|
|
20230703,093700,8419770,6200,6200,6200,6200,0
|
|
20230703,093600,8419770,6200,6200,6200,6200,0
|
|
20230703,093500,8419770,6200,6200,6220,6200,4
|
|
20230703,093400,8394950,6220,6220,6220,6220,0
|
|
20230703,093300,8394950,6220,6220,6220,6220,0
|
|
20230703,093200,8394950,6220,6220,6220,6220,0
|
|
20230703,093100,8394950,6220,6200,6220,6200,4
|
|
20230703,093000,8370110,6200,6200,6200,6200,1
|
|
20230703,092900,8363910,6200,6200,6200,6200,0
|
|
20230703,092800,8363910,6200,6200,6200,6200,0
|
|
20230703,092700,8363910,6200,6200,6200,6200,0
|
|
20230703,092600,8363910,6200,6190,6200,6190,3
|
|
20230703,092500,8345320,6170,6170,6170,6170,0
|
|
20230703,092400,8345320,6170,6170,6170,6170,0
|
|
20230703,092300,8345320,6170,6190,6190,6170,10
|
|
20230703,092200,8283600,6190,6190,6190,6190,1
|
|
20230703,092100,8277410,6190,6190,6190,6190,0
|
|
20230703,092000,8277410,6190,6190,6190,6190,0
|
|
20230703,091900,8277410,6190,6190,6190,6190,0
|
|
20230703,091800,8277410,6190,6190,6190,6190,0
|
|
20230703,091700,8277410,6190,6190,6190,6190,4
|
|
20230703,091600,8252650,6180,6200,6200,6120,1105
|
|
20230703,091500,1430770,6220,6220,6220,6220,0
|
|
20230703,091400,1430770,6220,6220,6220,6220,0
|
|
20230703,091300,1430770,6220,6220,6220,6220,0
|
|
20230703,091200,1430770,6220,6220,6220,6220,100
|
|
20230703,091100,808770,6210,6210,6210,6210,0
|
|
20230703,091000,808770,6210,6210,6210,6210,11
|
|
20230703,090900,740460,6200,6200,6200,6200,0
|
|
20230703,090800,740460,6200,6200,6200,6200,0
|
|
20230703,090700,740460,6200,6200,6200,6200,0
|
|
20230703,090600,740460,6200,6200,6200,6200,0
|
|
20230703,090500,740460,6200,6200,6200,6200,50
|
|
20230703,090400,430460,6220,6220,6220,6220,0
|
|
20230703,090300,430460,6220,6220,6220,6220,1
|
|
20230703,090200,424240,6230,6230,6230,6230,4
|
|
20230703,090100,399320,6230,6230,6230,6230,1
|
|
20230703,090000,393090,6230,6240,6240,6230,63
|