683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,202000,136412820,7300,7300,7300,7300,270
|
|
20230613,201900,136412820,7300,7300,7300,7300,0
|
|
20230613,201800,136412820,7300,7300,7300,7300,0
|
|
20230613,201700,136412820,7300,7300,7300,7300,0
|
|
20230613,201600,136412820,7300,7300,7300,7300,0
|
|
20230613,201500,136412820,7300,7300,7300,7300,0
|
|
20230613,201400,136412820,7300,7300,7300,7300,0
|
|
20230613,201300,136412820,7300,7300,7300,7300,0
|
|
20230613,201200,136412820,7300,7300,7300,7300,0
|
|
20230613,201100,136412820,7300,7300,7300,7300,0
|
|
20230613,201000,136412820,7300,7300,7300,7300,0
|
|
20230613,200900,136412820,7300,7300,7300,7300,0
|
|
20230613,200800,136412820,7300,7300,7300,7300,0
|
|
20230613,200700,136412820,7300,7300,7300,7300,0
|
|
20230613,200600,136412820,7300,7300,7300,7300,0
|
|
20230613,200500,136412820,7300,7300,7300,7300,0
|
|
20230613,200400,136412820,7300,7300,7300,7300,0
|
|
20230613,200300,136412820,7300,7300,7300,7300,0
|
|
20230613,200200,136412820,7300,7300,7300,7300,0
|
|
20230613,200100,136412820,7300,7300,7300,7300,0
|
|
20230613,200000,136412820,7300,7300,7300,7300,0
|
|
20230613,195900,136412820,7300,7300,7300,7300,0
|
|
20230613,195800,136412820,7300,7300,7300,7300,0
|
|
20230613,195700,136412820,7300,7300,7300,7300,0
|
|
20230613,195600,136412820,7300,7300,7300,7300,0
|
|
20230613,195500,136412820,7300,7300,7300,7300,0
|
|
20230613,195400,136412820,7300,7300,7300,7300,0
|
|
20230613,195300,136412820,7300,7300,7300,7300,0
|
|
20230613,195200,136412820,7300,7300,7300,7300,0
|
|
20230613,195100,136412820,7300,7300,7300,7300,0
|
|
20230613,195000,136412820,7300,7300,7300,7300,270
|
|
20230613,194900,136412820,7300,7300,7300,7300,0
|
|
20230613,194800,136412820,7300,7300,7300,7300,0
|
|
20230613,194700,136412820,7300,7300,7300,7300,0
|
|
20230613,194600,136412820,7300,7300,7300,7300,0
|
|
20230613,194500,136412820,7300,7300,7300,7300,0
|
|
20230613,194400,136412820,7300,7300,7300,7300,0
|
|
20230613,194300,136412820,7300,7300,7300,7300,0
|
|
20230613,194200,136412820,7300,7300,7300,7300,0
|
|
20230613,194100,136412820,7300,7300,7300,7300,0
|
|
20230613,194000,136412820,7300,7300,7300,7300,0
|
|
20230613,193900,136412820,7300,7300,7300,7300,0
|
|
20230613,193800,136412820,7300,7300,7300,7300,0
|
|
20230613,193700,136412820,7300,7300,7300,7300,0
|
|
20230613,193600,136412820,7300,7300,7300,7300,0
|
|
20230613,193500,136412820,7300,7300,7300,7300,0
|
|
20230613,193400,136412820,7300,7300,7300,7300,0
|
|
20230613,193300,136412820,7300,7300,7300,7300,0
|
|
20230613,193200,136412820,7300,7300,7300,7300,0
|
|
20230613,193100,136412820,7300,7300,7300,7300,0
|
|
20230613,193000,136412820,7300,7300,7300,7300,0
|
|
20230613,192900,136412820,7300,7300,7300,7300,0
|
|
20230613,192800,136412820,7300,7300,7300,7300,0
|
|
20230613,192700,136412820,7300,7300,7300,7300,0
|
|
20230613,192600,136412820,7300,7300,7300,7300,0
|
|
20230613,192500,136412820,7300,7300,7300,7300,0
|
|
20230613,192400,136412820,7300,7300,7300,7300,0
|
|
20230613,192300,136412820,7300,7300,7300,7300,0
|
|
20230613,192200,136412820,7300,7300,7300,7300,0
|
|
20230613,192100,136412820,7300,7300,7300,7300,0
|
|
20230613,192000,136412820,7300,7300,7300,7300,270
|
|
20230613,191900,136412820,7300,7300,7300,7300,0
|
|
20230613,191800,136412820,7300,7300,7300,7300,0
|
|
20230613,191700,136412820,7300,7300,7300,7300,0
|
|
20230613,191600,136412820,7300,7300,7300,7300,0
|
|
20230613,191500,136412820,7300,7300,7300,7300,0
|
|
20230613,191400,136412820,7300,7300,7300,7300,0
|
|
20230613,191300,136412820,7300,7300,7300,7300,0
|
|
20230613,191200,136412820,7300,7300,7300,7300,0
|
|
20230613,191100,136412820,7300,7300,7300,7300,0
|
|
20230613,191000,136412820,7300,7300,7300,7300,0
|
|
20230613,190900,136412820,7300,7300,7300,7300,0
|
|
20230613,190800,136412820,7300,7300,7300,7300,0
|
|
20230613,190700,136412820,7300,7300,7300,7300,0
|
|
20230613,190600,136412820,7300,7300,7300,7300,0
|
|
20230613,190500,136412820,7300,7300,7300,7300,0
|
|
20230613,190400,136412820,7300,7300,7300,7300,0
|
|
20230613,190300,136412820,7300,7300,7300,7300,0
|
|
20230613,190200,136412820,7300,7300,7300,7300,0
|
|
20230613,190100,136412820,7300,7300,7300,7300,0
|
|
20230613,190000,136412820,7300,7300,7300,7300,0
|
|
20230613,185900,136412820,7300,7300,7300,7300,0
|
|
20230613,185800,136412820,7300,7300,7300,7300,0
|
|
20230613,185700,136412820,7300,7300,7300,7300,0
|
|
20230613,185600,136412820,7300,7300,7300,7300,0
|
|
20230613,185500,136412820,7300,7300,7300,7300,0
|
|
20230613,185400,136412820,7300,7300,7300,7300,0
|
|
20230613,185300,136412820,7300,7300,7300,7300,0
|
|
20230613,185200,136412820,7300,7300,7300,7300,0
|
|
20230613,185100,136412820,7300,7300,7300,7300,0
|
|
20230613,185000,136412820,7300,7300,7300,7300,270
|
|
20230613,184900,136412820,7300,7300,7300,7300,0
|
|
20230613,184800,136412820,7300,7300,7300,7300,0
|
|
20230613,184700,136412820,7300,7300,7300,7300,0
|
|
20230613,184600,136412820,7300,7300,7300,7300,0
|
|
20230613,184500,136412820,7300,7300,7300,7300,0
|
|
20230613,184400,136412820,7300,7300,7300,7300,0
|
|
20230613,184300,136412820,7300,7300,7300,7300,0
|
|
20230613,184200,136412820,7300,7300,7300,7300,0
|
|
20230613,184100,136412820,7300,7300,7300,7300,0
|
|
20230613,184000,136412820,7300,7300,7300,7300,0
|
|
20230613,183900,136412820,7300,7300,7300,7300,0
|
|
20230613,183800,136412820,7300,7300,7300,7300,0
|
|
20230613,183700,136412820,7300,7300,7300,7300,0
|
|
20230613,183600,136412820,7300,7300,7300,7300,0
|
|
20230613,183500,136412820,7300,7300,7300,7300,0
|
|
20230613,183400,136412820,7300,7300,7300,7300,0
|
|
20230613,183300,136412820,7300,7300,7300,7300,0
|
|
20230613,183200,136412820,7300,7300,7300,7300,0
|
|
20230613,183100,136412820,7300,7300,7300,7300,0
|
|
20230613,183000,136412820,7300,7300,7300,7300,0
|
|
20230613,182900,136412820,7300,7300,7300,7300,0
|
|
20230613,182800,136412820,7300,7300,7300,7300,0
|
|
20230613,182700,136412820,7300,7300,7300,7300,0
|
|
20230613,182600,136412820,7300,7300,7300,7300,0
|
|
20230613,182500,136412820,7300,7300,7300,7300,0
|
|
20230613,182400,136412820,7300,7300,7300,7300,0
|
|
20230613,182300,136412820,7300,7300,7300,7300,0
|
|
20230613,182200,136412820,7300,7300,7300,7300,0
|
|
20230613,182100,136412820,7300,7300,7300,7300,0
|
|
20230613,182000,136412820,7300,7300,7300,7300,270
|
|
20230613,181900,136412820,7300,7300,7300,7300,0
|
|
20230613,181800,136412820,7300,7300,7300,7300,0
|
|
20230613,181700,136412820,7300,7300,7300,7300,0
|
|
20230613,181600,136412820,7300,7300,7300,7300,0
|
|
20230613,181500,136412820,7300,7300,7300,7300,0
|
|
20230613,181400,136412820,7300,7300,7300,7300,0
|
|
20230613,181300,136412820,7300,7300,7300,7300,0
|
|
20230613,181200,136412820,7300,7300,7300,7300,0
|
|
20230613,181100,136412820,7300,7300,7300,7300,0
|
|
20230613,181000,136412820,7300,7300,7300,7300,0
|
|
20230613,180900,136412820,7300,7300,7300,7300,0
|
|
20230613,180800,136412820,7300,7300,7300,7300,0
|
|
20230613,180700,136412820,7300,7300,7300,7300,0
|
|
20230613,180600,136412820,7300,7300,7300,7300,0
|
|
20230613,180500,136412820,7300,7300,7300,7300,0
|
|
20230613,180400,136412820,7300,7300,7300,7300,0
|
|
20230613,180300,136412820,7300,7300,7300,7300,0
|
|
20230613,180200,136412820,7300,7300,7300,7300,0
|
|
20230613,180100,136412820,7300,7300,7300,7300,0
|
|
20230613,180000,136412820,7300,7300,7300,7300,0
|
|
20230613,175900,136412820,7300,7300,7300,7300,0
|
|
20230613,175800,136412820,7300,7300,7300,7300,0
|
|
20230613,175700,136412820,7300,7300,7300,7300,0
|
|
20230613,175600,136412820,7300,7300,7300,7300,0
|
|
20230613,175500,136412820,7300,7300,7300,7300,0
|
|
20230613,175400,136412820,7300,7300,7300,7300,0
|
|
20230613,175300,136412820,7300,7300,7300,7300,0
|
|
20230613,175200,136412820,7300,7300,7300,7300,0
|
|
20230613,175100,136412820,7300,7300,7300,7300,0
|
|
20230613,175000,136412820,7300,7300,7300,7300,270
|
|
20230613,174900,136412820,7300,7300,7300,7300,0
|
|
20230613,174800,136412820,7300,7300,7300,7300,0
|
|
20230613,174700,136412820,7300,7300,7300,7300,0
|
|
20230613,174600,136412820,7300,7300,7300,7300,0
|
|
20230613,174500,136412820,7300,7300,7300,7300,0
|
|
20230613,174400,136412820,7300,7300,7300,7300,0
|
|
20230613,174300,136412820,7300,7300,7300,7300,0
|
|
20230613,174200,136412820,7300,7300,7300,7300,0
|
|
20230613,174100,136412820,7300,7300,7300,7300,0
|
|
20230613,174000,136412820,7300,7300,7300,7300,0
|
|
20230613,173900,136412820,7300,7300,7300,7300,0
|
|
20230613,173800,136412820,7300,7300,7300,7300,0
|
|
20230613,173700,136412820,7300,7300,7300,7300,0
|
|
20230613,173600,136412820,7300,7300,7300,7300,0
|
|
20230613,173500,136412820,7300,7300,7300,7300,0
|
|
20230613,173400,136412820,7300,7300,7300,7300,0
|
|
20230613,173300,136412820,7300,7300,7300,7300,0
|
|
20230613,173200,136412820,7300,7300,7300,7300,0
|
|
20230613,173100,136412820,7300,7300,7300,7300,0
|
|
20230613,173000,136412820,7300,7300,7300,7300,0
|
|
20230613,172900,136412820,7300,7300,7300,7300,0
|
|
20230613,172800,136412820,7300,7300,7300,7300,0
|
|
20230613,172700,136412820,7300,7300,7300,7300,0
|
|
20230613,172600,136412820,7300,7300,7300,7300,0
|
|
20230613,172500,136412820,7300,7300,7300,7300,0
|
|
20230613,172400,136412820,7300,7300,7300,7300,0
|
|
20230613,172300,136412820,7300,7300,7300,7300,0
|
|
20230613,172200,136412820,7300,7300,7300,7300,0
|
|
20230613,172100,136412820,7300,7300,7300,7300,0
|
|
20230613,172000,136412820,7300,7300,7300,7300,270
|
|
20230613,171900,136412820,7300,7300,7300,7300,0
|
|
20230613,171800,136412820,7300,7300,7300,7300,0
|
|
20230613,171700,136412820,7300,7300,7300,7300,0
|
|
20230613,171600,136412820,7300,7300,7300,7300,0
|
|
20230613,171500,136412820,7300,7300,7300,7300,0
|
|
20230613,171400,136412820,7300,7300,7300,7300,0
|
|
20230613,171300,136412820,7300,7300,7300,7300,0
|
|
20230613,171200,136412820,7300,7300,7300,7300,0
|
|
20230613,171100,136412820,7300,7300,7300,7300,0
|
|
20230613,171000,136412820,7300,7300,7300,7300,0
|
|
20230613,170900,136412820,7300,7300,7300,7300,0
|
|
20230613,170800,136412820,7300,7300,7300,7300,0
|
|
20230613,170700,136412820,7300,7300,7300,7300,0
|
|
20230613,170600,136412820,7300,7300,7300,7300,0
|
|
20230613,170500,136412820,7300,7300,7300,7300,0
|
|
20230613,170400,136412820,7300,7300,7300,7300,0
|
|
20230613,170300,136412820,7300,7300,7300,7300,0
|
|
20230613,170200,136412820,7300,7300,7300,7300,0
|
|
20230613,170100,136412820,7300,7300,7300,7300,0
|
|
20230613,170000,136412820,7300,7300,7300,7300,0
|
|
20230613,165900,136412820,7300,7300,7300,7300,0
|
|
20230613,165800,136412820,7300,7300,7300,7300,0
|
|
20230613,165700,136412820,7300,7300,7300,7300,0
|
|
20230613,165600,136412820,7300,7300,7300,7300,0
|
|
20230613,165500,136412820,7300,7300,7300,7300,0
|
|
20230613,165400,136412820,7300,7300,7300,7300,0
|
|
20230613,165300,136412820,7300,7300,7300,7300,0
|
|
20230613,165200,136412820,7300,7300,7300,7300,0
|
|
20230613,165100,136412820,7300,7300,7300,7300,0
|
|
20230613,165000,136412820,7300,7300,7300,7300,270
|
|
20230613,164900,136412820,7300,7300,7300,7300,0
|
|
20230613,164800,136412820,7300,7300,7300,7300,0
|
|
20230613,164700,136412820,7300,7300,7300,7300,0
|
|
20230613,164600,136412820,7300,7300,7300,7300,0
|
|
20230613,164500,136412820,7300,7300,7300,7300,0
|
|
20230613,164400,136412820,7300,7300,7300,7300,0
|
|
20230613,164300,136412820,7300,7300,7300,7300,0
|
|
20230613,164200,136412820,7300,7300,7300,7300,0
|
|
20230613,164100,136412820,7300,7300,7300,7300,0
|
|
20230613,164000,136412820,7300,7300,7300,7300,0
|
|
20230613,163900,136412820,7300,7300,7300,7300,0
|
|
20230613,163800,136412820,7300,7300,7300,7300,0
|
|
20230613,163700,136412820,7300,7300,7300,7300,0
|
|
20230613,163600,136412820,7300,7300,7300,7300,0
|
|
20230613,163500,136412820,7300,7300,7300,7300,0
|
|
20230613,163400,136412820,7300,7300,7300,7300,0
|
|
20230613,163300,136412820,7300,7300,7300,7300,0
|
|
20230613,163200,136412820,7300,7300,7300,7300,0
|
|
20230613,163100,136412820,7300,7300,7300,7300,0
|
|
20230613,163000,136412820,7300,7300,7300,7300,0
|
|
20230613,162900,136412820,7300,7300,7300,7300,0
|
|
20230613,162800,136412820,7300,7300,7300,7300,0
|
|
20230613,162700,136412820,7300,7300,7300,7300,0
|
|
20230613,162600,136412820,7300,7300,7300,7300,0
|
|
20230613,162500,136412820,7300,7300,7300,7300,0
|
|
20230613,162400,136412820,7300,7300,7300,7300,0
|
|
20230613,162300,136412820,7300,7300,7300,7300,0
|
|
20230613,162200,136412820,7300,7300,7300,7300,0
|
|
20230613,162100,136412820,7300,7300,7300,7300,0
|
|
20230613,162000,136412820,7300,7300,7300,7300,270
|
|
20230613,161900,136412820,7300,7300,7300,7300,0
|
|
20230613,161800,136412820,7300,7300,7300,7300,0
|
|
20230613,161700,136412820,7300,7300,7300,7300,0
|
|
20230613,161600,136412820,7300,7300,7300,7300,0
|
|
20230613,161500,136412820,7300,7300,7300,7300,0
|
|
20230613,161400,136412820,7300,7300,7300,7300,0
|
|
20230613,161300,136412820,7300,7300,7300,7300,0
|
|
20230613,161200,136412820,7300,7300,7300,7300,0
|
|
20230613,161100,136412820,7300,7300,7300,7300,0
|
|
20230613,161000,136412820,7300,7300,7300,7300,0
|
|
20230613,160900,136412820,7300,7300,7300,7300,0
|
|
20230613,160800,136412820,7300,7300,7300,7300,0
|
|
20230613,160700,136412820,7300,7300,7300,7300,0
|
|
20230613,160600,136412820,7300,7300,7300,7300,0
|
|
20230613,160500,136412820,7300,7300,7300,7300,0
|
|
20230613,160400,136412820,7300,7300,7300,7300,0
|
|
20230613,160300,136412820,7300,7300,7300,7300,0
|
|
20230613,160200,136412820,7300,7300,7300,7300,0
|
|
20230613,160100,136412820,7300,7300,7300,7300,0
|
|
20230613,160000,136412820,7300,7300,7300,7300,0
|
|
20230613,155900,136412820,7300,7300,7300,7300,0
|
|
20230613,155800,136412820,7300,7300,7300,7300,0
|
|
20230613,155700,136412820,7300,7300,7300,7300,0
|
|
20230613,155600,136412820,7300,7300,7300,7300,0
|
|
20230613,155500,136412820,7300,7300,7300,7300,0
|
|
20230613,155400,136412820,7300,7300,7300,7300,0
|
|
20230613,155300,136412820,7300,7300,7300,7300,0
|
|
20230613,155200,136412820,7300,7300,7300,7300,0
|
|
20230613,155100,136412820,7300,7300,7300,7300,0
|
|
20230613,155000,136412820,7300,7300,7300,7300,270
|
|
20230613,154900,136412820,7300,7300,7300,7300,0
|
|
20230613,154800,136412820,7300,7300,7300,7300,0
|
|
20230613,154700,136412820,7300,7300,7300,7300,0
|
|
20230613,154600,136412820,7300,7300,7300,7300,0
|
|
20230613,154500,136412820,7300,7300,7300,7300,0
|
|
20230613,154400,136412820,7300,7300,7300,7300,0
|
|
20230613,154300,136412820,7300,7300,7300,7300,0
|
|
20230613,154200,136412820,7300,7300,7300,7300,0
|
|
20230613,154100,136412820,7300,7300,7300,7300,0
|
|
20230613,154000,136412820,7300,7300,7300,7300,0
|
|
20230613,153900,136412820,7300,7300,7300,7300,0
|
|
20230613,153800,136412820,7300,7300,7300,7300,0
|
|
20230613,153700,136412820,7300,7300,7300,7300,0
|
|
20230613,153600,136412820,7300,7300,7300,7300,0
|
|
20230613,153500,136412820,7300,7300,7300,7300,0
|
|
20230613,153400,136412820,7300,7300,7300,7300,0
|
|
20230613,153300,136412820,7300,7300,7300,7300,0
|
|
20230613,153200,136412820,7300,7300,7300,7300,0
|
|
20230613,153100,136412820,7300,7300,7300,7300,0
|
|
20230613,153000,136412820,7300,7300,7300,7300,270
|
|
20230613,152900,134441820,7310,7310,7310,7310,0
|
|
20230613,152800,134441820,7310,7310,7310,7310,0
|
|
20230613,152700,134441820,7310,7310,7310,7310,0
|
|
20230613,152600,134441820,7310,7310,7310,7310,0
|
|
20230613,152500,134441820,7310,7310,7310,7310,0
|
|
20230613,152400,134441820,7310,7310,7310,7310,0
|
|
20230613,152300,134441820,7310,7310,7310,7310,0
|
|
20230613,152200,134441820,7310,7310,7310,7310,0
|
|
20230613,152100,134441820,7310,7310,7310,7310,0
|
|
20230613,152000,134441820,7310,7310,7310,7310,0
|
|
20230613,151900,134441820,7310,7300,7310,7300,1014
|
|
20230613,151800,127029620,7310,7310,7310,7310,14
|
|
20230613,151700,126927280,7310,7310,7310,7310,1
|
|
20230613,151600,126919970,7280,7280,7280,7280,0
|
|
20230613,151500,126919970,7280,7280,7280,7280,0
|
|
20230613,151400,126919970,7280,7280,7280,7280,20
|
|
20230613,151300,126774370,7280,7280,7280,7280,80
|
|
20230613,151200,126191970,7280,7280,7280,7280,175
|
|
20230613,151100,124917970,7270,7270,7270,7270,0
|
|
20230613,151000,124917970,7270,7270,7270,7270,0
|
|
20230613,150900,124917970,7270,7270,7270,7270,1
|
|
20230613,150800,124910700,7280,7280,7280,7280,0
|
|
20230613,150700,124910700,7280,7280,7280,7280,4
|
|
20230613,150600,124881580,7280,7280,7280,7280,1
|
|
20230613,150500,124874300,7280,7280,7280,7280,5
|
|
20230613,150400,124837900,7280,7280,7280,7280,0
|
|
20230613,150300,124837900,7280,7280,7280,7280,0
|
|
20230613,150200,124837900,7280,7280,7280,7280,0
|
|
20230613,150100,124837900,7280,7280,7280,7280,0
|
|
20230613,150000,124837900,7280,7280,7280,7280,1
|
|
20230613,145900,124830620,7280,7280,7280,7280,0
|
|
20230613,145800,124830620,7280,7280,7280,7280,0
|
|
20230613,145700,124830620,7280,7280,7280,7270,345
|
|
20230613,145600,122319300,7280,7290,7290,7280,537
|
|
20230613,145500,118405510,7280,7280,7280,7280,0
|
|
20230613,145400,118405510,7280,7280,7280,7280,107
|
|
20230613,145300,117626550,7280,7280,7280,7280,0
|
|
20230613,145200,117626550,7280,7280,7280,7280,0
|
|
20230613,145100,117626550,7280,7280,7280,7280,0
|
|
20230613,145000,117626550,7280,7280,7280,7280,0
|
|
20230613,144900,117626550,7280,7280,7280,7280,0
|
|
20230613,144800,117626550,7280,7280,7280,7280,0
|
|
20230613,144700,117626550,7280,7280,7280,7280,50
|
|
20230613,144600,117262550,7300,7300,7300,7300,0
|
|
20230613,144500,117262550,7300,7290,7300,7290,55
|
|
20230613,144400,116861080,7290,7290,7290,7290,7
|
|
20230613,144300,116810050,7310,7280,7310,7280,76
|
|
20230613,144200,116256740,7280,7280,7280,7280,128
|
|
20230613,144100,115324900,7290,7290,7290,7290,0
|
|
20230613,144000,115324900,7290,7310,7310,7290,23
|
|
20230613,143900,115156830,7290,7300,7320,7290,58
|
|
20230613,143800,114733430,7290,7290,7290,7290,0
|
|
20230613,143700,114733430,7290,7290,7290,7290,0
|
|
20230613,143600,114733430,7290,7290,7290,7290,20
|
|
20230613,143500,114587630,7290,7290,7290,7290,0
|
|
20230613,143400,114587630,7290,7290,7290,7290,0
|
|
20230613,143300,114587630,7290,7290,7290,7290,0
|
|
20230613,143200,114587630,7290,7290,7290,7290,0
|
|
20230613,143100,114587630,7290,7290,7290,7290,56
|
|
20230613,143000,114179390,7270,7270,7270,7270,0
|
|
20230613,142900,114179390,7270,7290,7290,7270,2086
|
|
20230613,142800,98989310,7300,7300,7300,7300,407
|
|
20230613,142700,96018210,7310,7310,7310,7310,0
|
|
20230613,142600,96018210,7310,7310,7310,7310,10
|
|
20230613,142500,95945110,7300,7310,7310,7300,100
|
|
20230613,142400,95215000,7300,7320,7320,7300,186
|
|
20230613,142300,93856710,7380,7380,7380,7380,0
|
|
20230613,142200,93856710,7380,7380,7380,7380,0
|
|
20230613,142100,93856710,7380,7380,7380,7380,0
|
|
20230613,142000,93856710,7380,7380,7380,7380,0
|
|
20230613,141900,93856710,7380,7380,7380,7380,0
|
|
20230613,141800,93856710,7380,7380,7380,7380,0
|
|
20230613,141700,93856710,7380,7380,7380,7380,0
|
|
20230613,141600,93856710,7380,7330,7380,7330,2
|
|
20230613,141500,93842000,7310,7310,7310,7310,0
|
|
20230613,141400,93842000,7310,7310,7310,7310,475
|
|
20230613,141300,90369750,7310,7320,7320,7310,686
|
|
20230613,141200,85353610,7330,7330,7330,7330,0
|
|
20230613,141100,85353610,7330,7330,7330,7330,0
|
|
20230613,141000,85353610,7330,7330,7330,7330,0
|
|
20230613,140900,85353610,7330,7330,7330,7330,7
|
|
20230613,140800,85302300,7380,7380,7380,7380,0
|
|
20230613,140700,85302300,7380,7380,7380,7380,0
|
|
20230613,140600,85302300,7380,7380,7380,7380,0
|
|
20230613,140500,85302300,7380,7350,7380,7350,29
|
|
20230613,140400,85089120,7340,7340,7340,7340,60
|
|
20230613,140300,84648720,7320,7320,7320,7320,0
|
|
20230613,140200,84648720,7320,7320,7320,7320,50
|
|
20230613,140100,84282720,7320,7330,7330,7320,35
|
|
20230613,140000,84026490,7330,7330,7330,7330,30
|
|
20230613,135900,83806590,7330,7330,7330,7330,0
|
|
20230613,135800,83806590,7330,7330,7330,7330,0
|
|
20230613,135700,83806590,7330,7330,7330,7330,0
|
|
20230613,135600,83806590,7330,7330,7330,7330,0
|
|
20230613,135500,83806590,7330,7330,7330,7330,0
|
|
20230613,135400,83806590,7330,7330,7330,7330,10
|
|
20230613,135300,83733290,7360,7360,7360,7360,0
|
|
20230613,135200,83733290,7360,7360,7360,7360,0
|
|
20230613,135100,83733290,7360,7360,7360,7360,0
|
|
20230613,135000,83733290,7360,7360,7360,7360,0
|
|
20230613,134900,83733290,7360,7360,7360,7360,1
|
|
20230613,134800,83725930,7360,7360,7360,7360,0
|
|
20230613,134700,83725930,7360,7350,7360,7350,7
|
|
20230613,134600,83674470,7330,7330,7330,7330,19
|
|
20230613,134500,83535200,7330,7340,7340,7330,273
|
|
20230613,134400,81534000,7330,7330,7330,7330,0
|
|
20230613,134300,81534000,7330,7330,7330,7330,0
|
|
20230613,134200,81534000,7330,7330,7330,7330,0
|
|
20230613,134100,81534000,7330,7330,7330,7330,0
|
|
20230613,134000,81534000,7330,7330,7330,7330,0
|
|
20230613,133900,81534000,7330,7330,7330,7330,0
|
|
20230613,133800,81534000,7330,7330,7330,7330,0
|
|
20230613,133700,81534000,7330,7330,7330,7330,0
|
|
20230613,133600,81534000,7330,7330,7330,7330,0
|
|
20230613,133500,81534000,7330,7330,7330,7330,0
|
|
20230613,133400,81534000,7330,7340,7340,7330,1540
|
|
20230613,133300,70245680,7340,7340,7340,7340,401
|
|
20230613,133200,67302340,7360,7360,7360,7360,0
|
|
20230613,133100,67302340,7360,7360,7360,7360,2
|
|
20230613,133000,67287620,7340,7340,7340,7340,0
|
|
20230613,132900,67287620,7340,7340,7340,7340,0
|
|
20230613,132800,67287620,7340,7340,7340,7340,0
|
|
20230613,132700,67287620,7340,7340,7340,7340,0
|
|
20230613,132600,67287620,7340,7340,7340,7340,0
|
|
20230613,132500,67287620,7340,7340,7340,7340,0
|
|
20230613,132400,67287620,7340,7340,7340,7340,0
|
|
20230613,132300,67287620,7340,7340,7340,7340,0
|
|
20230613,132200,67287620,7340,7340,7360,7340,199
|
|
20230613,132100,65826940,7330,7330,7330,7330,0
|
|
20230613,132000,65826940,7330,7330,7330,7330,0
|
|
20230613,131900,65826940,7330,7330,7330,7330,0
|
|
20230613,131800,65826940,7330,7330,7330,7330,0
|
|
20230613,131700,65826940,7330,7330,7330,7330,0
|
|
20230613,131600,65826940,7330,7330,7330,7330,0
|
|
20230613,131500,65826940,7330,7330,7330,7330,0
|
|
20230613,131400,65826940,7330,7340,7340,7330,843
|
|
20230613,131300,59641820,7360,7360,7360,7360,0
|
|
20230613,131200,59641820,7360,7360,7360,7360,1
|
|
20230613,131100,59634460,7360,7360,7360,7360,0
|
|
20230613,131000,59634460,7360,7360,7360,7360,1
|
|
20230613,130900,59627100,7340,7350,7350,7340,202
|
|
20230613,130800,58144400,7390,7350,7390,7350,7
|
|
20230613,130700,58092910,7340,7360,7360,7340,2366
|
|
20230613,130600,40699660,7380,7380,7380,7380,0
|
|
20230613,130500,40699660,7380,7380,7380,7380,0
|
|
20230613,130400,40699660,7380,7380,7380,7380,0
|
|
20230613,130300,40699660,7380,7380,7380,7380,1
|
|
20230613,130200,40692280,7380,7380,7380,7380,0
|
|
20230613,130100,40692280,7380,7380,7380,7380,0
|
|
20230613,130000,40692280,7380,7380,7380,7380,0
|
|
20230613,125900,40692280,7380,7360,7380,7360,101
|
|
20230613,125800,39948900,7400,7400,7400,7400,0
|
|
20230613,125700,39948900,7400,7400,7400,7400,0
|
|
20230613,125600,39948900,7400,7400,7400,7400,0
|
|
20230613,125500,39948900,7400,7400,7400,7400,0
|
|
20230613,125400,39948900,7400,7400,7400,7400,0
|
|
20230613,125300,39948900,7400,7400,7400,7400,0
|
|
20230613,125200,39948900,7400,7400,7400,7400,0
|
|
20230613,125100,39948900,7400,7400,7400,7400,0
|
|
20230613,125000,39948900,7400,7400,7400,7400,0
|
|
20230613,124900,39948900,7400,7390,7400,7390,14
|
|
20230613,124800,39845430,7360,7360,7360,7360,70
|
|
20230613,124700,39330230,7400,7400,7400,7400,5
|
|
20230613,124600,39293230,7400,7400,7400,7400,6
|
|
20230613,124500,39248830,7360,7360,7360,7360,0
|
|
20230613,124400,39248830,7360,7360,7360,7360,0
|
|
20230613,124300,39248830,7360,7360,7360,7360,31
|
|
20230613,124200,39020670,7400,7400,7400,7400,0
|
|
20230613,124100,39020670,7400,7400,7400,7400,0
|
|
20230613,124000,39020670,7400,7400,7400,7400,0
|
|
20230613,123900,39020670,7400,7400,7400,7400,0
|
|
20230613,123800,39020670,7400,7400,7400,7400,0
|
|
20230613,123700,39020670,7400,7400,7400,7400,0
|
|
20230613,123600,39020670,7400,7400,7400,7400,0
|
|
20230613,123500,39020670,7400,7400,7400,7400,1
|
|
20230613,123400,39013270,7360,7360,7360,7360,0
|
|
20230613,123300,39013270,7360,7360,7360,7360,31
|
|
20230613,123200,38785110,7400,7400,7400,7400,0
|
|
20230613,123100,38785110,7400,7400,7400,7400,0
|
|
20230613,123000,38785110,7400,7400,7400,7400,0
|
|
20230613,122900,38785110,7400,7400,7400,7400,0
|
|
20230613,122800,38785110,7400,7400,7400,7400,0
|
|
20230613,122700,38785110,7400,7390,7400,7390,2
|
|
20230613,122600,38770320,7360,7360,7360,7360,0
|
|
20230613,122500,38770320,7360,7360,7360,7360,26
|
|
20230613,122400,38578960,7400,7400,7400,7400,0
|
|
20230613,122300,38578960,7400,7400,7400,7400,0
|
|
20230613,122200,38578960,7400,7400,7400,7400,1
|
|
20230613,122100,38571560,7360,7360,7360,7360,465
|
|
20230613,122000,35149160,7400,7400,7400,7400,0
|
|
20230613,121900,35149160,7400,7400,7400,7400,0
|
|
20230613,121800,35149160,7400,7400,7400,7400,0
|
|
20230613,121700,35149160,7400,7400,7400,7400,1
|
|
20230613,121600,35141760,7360,7370,7370,7360,135
|
|
20230613,121500,34147010,7390,7390,7390,7390,0
|
|
20230613,121400,34147010,7390,7390,7390,7390,2
|
|
20230613,121300,34132230,7410,7410,7410,7410,0
|
|
20230613,121200,34132230,7410,7410,7410,7410,0
|
|
20230613,121100,34132230,7410,7410,7410,7410,0
|
|
20230613,121000,34132230,7410,7410,7410,7410,0
|
|
20230613,120900,34132230,7410,7410,7410,7410,0
|
|
20230613,120800,34132230,7410,7410,7410,7410,0
|
|
20230613,120700,34132230,7410,7410,7410,7410,0
|
|
20230613,120600,34132230,7410,7410,7410,7410,0
|
|
20230613,120500,34132230,7410,7410,7410,7410,0
|
|
20230613,120400,34132230,7410,7410,7410,7410,0
|
|
20230613,120300,34132230,7410,7410,7410,7410,0
|
|
20230613,120200,34132230,7410,7410,7410,7410,1
|
|
20230613,120100,34124820,7370,7370,7370,7370,0
|
|
20230613,120000,34124820,7370,7370,7370,7370,101
|
|
20230613,115900,33380450,7370,7380,7380,7370,37
|
|
20230613,115800,33107750,7400,7400,7400,7400,36
|
|
20230613,115700,32841350,7390,7390,7390,7390,2
|
|
20230613,115600,32826570,7410,7410,7410,7410,0
|
|
20230613,115500,32826570,7410,7410,7410,7410,0
|
|
20230613,115400,32826570,7410,7410,7410,7410,0
|
|
20230613,115300,32826570,7410,7410,7410,7410,0
|
|
20230613,115200,32826570,7410,7410,7410,7410,0
|
|
20230613,115100,32826570,7410,7410,7410,7410,0
|
|
20230613,115000,32826570,7410,7410,7410,7410,0
|
|
20230613,114900,32826570,7410,7410,7410,7410,0
|
|
20230613,114800,32826570,7410,7410,7410,7410,0
|
|
20230613,114700,32826570,7410,7410,7410,7410,0
|
|
20230613,114600,32826570,7410,7410,7410,7410,150
|
|
20230613,114500,31715070,7410,7410,7410,7410,0
|
|
20230613,114400,31715070,7410,7410,7410,7410,0
|
|
20230613,114300,31715070,7410,7410,7410,7410,0
|
|
20230613,114200,31715070,7410,7410,7410,7410,1
|
|
20230613,114100,31707660,7400,7400,7400,7400,0
|
|
20230613,114000,31707660,7400,7400,7400,7400,0
|
|
20230613,113900,31707660,7400,7400,7400,7400,0
|
|
20230613,113800,31707660,7400,7400,7400,7400,0
|
|
20230613,113700,31707660,7400,7400,7400,7400,0
|
|
20230613,113600,31707660,7400,7400,7400,7400,0
|
|
20230613,113500,31707660,7400,7400,7400,7400,2
|
|
20230613,113400,31692860,7420,7420,7420,7420,0
|
|
20230613,113300,31692860,7420,7420,7420,7420,0
|
|
20230613,113200,31692860,7420,7420,7420,7420,0
|
|
20230613,113100,31692860,7420,7420,7420,7420,0
|
|
20230613,113000,31692860,7420,7420,7420,7420,0
|
|
20230613,112900,31692860,7420,7420,7420,7420,0
|
|
20230613,112800,31692860,7420,7410,7420,7410,36
|
|
20230613,112700,31426090,7370,7370,7370,7370,0
|
|
20230613,112600,31426090,7370,7370,7370,7370,0
|
|
20230613,112500,31426090,7370,7370,7370,7370,1
|
|
20230613,112400,31418720,7410,7390,7410,7390,69
|
|
20230613,112300,30908790,7390,7390,7390,7390,0
|
|
20230613,112200,30908790,7390,7390,7390,7390,0
|
|
20230613,112100,30908790,7390,7390,7390,7390,0
|
|
20230613,112000,30908790,7390,7390,7390,7390,0
|
|
20230613,111900,30908790,7390,7390,7390,7390,0
|
|
20230613,111800,30908790,7390,7390,7390,7390,36
|
|
20230613,111700,30642750,7390,7410,7410,7380,639
|
|
20230613,111600,25924140,7390,7390,7390,7390,61
|
|
20230613,111500,25473350,7420,7420,7420,7420,0
|
|
20230613,111400,25473350,7420,7420,7420,7420,0
|
|
20230613,111300,25473350,7420,7420,7420,7420,0
|
|
20230613,111200,25473350,7420,7420,7420,7420,0
|
|
20230613,111100,25473350,7420,7420,7420,7420,0
|
|
20230613,111000,25473350,7420,7420,7420,7420,0
|
|
20230613,110900,25473350,7420,7420,7420,7420,0
|
|
20230613,110800,25473350,7420,7420,7420,7420,0
|
|
20230613,110700,25473350,7420,7420,7420,7420,0
|
|
20230613,110600,25473350,7420,7420,7420,7420,13
|
|
20230613,110500,25376890,7420,7420,7420,7420,13
|
|
20230613,110400,25280430,7420,7420,7420,7420,0
|
|
20230613,110300,25280430,7420,7420,7420,7420,0
|
|
20230613,110200,25280430,7420,7420,7420,7420,0
|
|
20230613,110100,25280430,7420,7420,7420,7420,0
|
|
20230613,110000,25280430,7420,7420,7420,7420,0
|
|
20230613,105900,25280430,7420,7420,7420,7420,0
|
|
20230613,105800,25280430,7420,7420,7420,7420,0
|
|
20230613,105700,25280430,7420,7420,7420,7420,0
|
|
20230613,105600,25280430,7420,7420,7420,7420,1
|
|
20230613,105500,25273010,7390,7390,7390,7390,3
|
|
20230613,105400,25250840,7420,7420,7420,7420,0
|
|
20230613,105300,25250840,7420,7410,7420,7410,21
|
|
20230613,105200,25095220,7390,7390,7390,7390,0
|
|
20230613,105100,25095220,7390,7390,7390,7390,0
|
|
20230613,105000,25095220,7390,7410,7410,7390,11
|
|
20230613,104900,25013730,7410,7410,7410,7410,0
|
|
20230613,104800,25013730,7410,7410,7410,7410,0
|
|
20230613,104700,25013730,7410,7410,7410,7410,0
|
|
20230613,104600,25013730,7410,7410,7410,7410,20
|
|
20230613,104500,24865530,7410,7410,7410,7410,0
|
|
20230613,104400,24865530,7410,7410,7410,7410,0
|
|
20230613,104300,24865530,7410,7410,7410,7410,0
|
|
20230613,104200,24865530,7410,7410,7410,7410,0
|
|
20230613,104100,24865530,7410,7410,7410,7410,0
|
|
20230613,104000,24865530,7410,7410,7410,7410,0
|
|
20230613,103900,24865530,7410,7410,7410,7410,0
|
|
20230613,103800,24865530,7410,7410,7410,7410,0
|
|
20230613,103700,24865530,7410,7410,7410,7410,20
|
|
20230613,103600,24717330,7410,7410,7410,7410,0
|
|
20230613,103500,24717330,7410,7410,7410,7410,0
|
|
20230613,103400,24717330,7410,7410,7410,7410,0
|
|
20230613,103300,24717330,7410,7410,7410,7410,0
|
|
20230613,103200,24717330,7410,7410,7410,7410,17
|
|
20230613,103100,24591360,7370,7370,7370,7370,0
|
|
20230613,103000,24591360,7370,7370,7370,7370,0
|
|
20230613,102900,24591360,7370,7370,7370,7370,0
|
|
20230613,102800,24591360,7370,7370,7370,7370,0
|
|
20230613,102700,24591360,7370,7370,7370,7370,0
|
|
20230613,102600,24591360,7370,7370,7370,7370,0
|
|
20230613,102500,24591360,7370,7370,7370,7370,0
|
|
20230613,102400,24591360,7370,7370,7370,7370,0
|
|
20230613,102300,24591360,7370,7370,7370,7370,1
|
|
20230613,102200,24583990,7370,7370,7370,7370,0
|
|
20230613,102100,24583990,7370,7370,7370,7370,0
|
|
20230613,102000,24583990,7370,7370,7370,7370,0
|
|
20230613,101900,24583990,7370,7370,7370,7370,0
|
|
20230613,101800,24583990,7370,7370,7370,7370,0
|
|
20230613,101700,24583990,7370,7370,7370,7370,0
|
|
20230613,101600,24583990,7370,7370,7370,7370,0
|
|
20230613,101500,24583990,7370,7370,7370,7370,0
|
|
20230613,101400,24583990,7370,7370,7370,7370,0
|
|
20230613,101300,24583990,7370,7370,7370,7370,0
|
|
20230613,101200,24583990,7370,7370,7370,7370,0
|
|
20230613,101100,24583990,7370,7370,7370,7370,6
|
|
20230613,101000,24539770,7410,7410,7410,7410,0
|
|
20230613,100900,24539770,7410,7380,7410,7360,11
|
|
20230613,100800,24458680,7410,7410,7410,7410,1
|
|
20230613,100700,24451270,7360,7370,7370,7360,70
|
|
20230613,100600,23935930,7380,7380,7380,7380,0
|
|
20230613,100500,23935930,7380,7380,7380,7380,0
|
|
20230613,100400,23935930,7380,7380,7380,7380,0
|
|
20230613,100300,23935930,7380,7380,7380,7380,0
|
|
20230613,100200,23935930,7380,7380,7380,7380,191
|
|
20230613,100100,22526350,7380,7390,7390,7380,300
|
|
20230613,100000,20311550,7390,7390,7390,7390,0
|
|
20230613,095900,20311550,7390,7420,7420,7390,54
|
|
20230613,095800,19912460,7420,7420,7420,7420,0
|
|
20230613,095700,19912460,7420,7420,7420,7420,0
|
|
20230613,095600,19912460,7420,7420,7420,7420,0
|
|
20230613,095500,19912460,7420,7420,7420,7420,0
|
|
20230613,095400,19912460,7420,7420,7420,7420,0
|
|
20230613,095300,19912460,7420,7420,7420,7420,0
|
|
20230613,095200,19912460,7420,7420,7420,7420,1
|
|
20230613,095100,19905040,7390,7390,7390,7390,125
|
|
20230613,095000,18981290,7410,7410,7410,7410,0
|
|
20230613,094900,18981290,7410,7410,7410,7410,0
|
|
20230613,094800,18981290,7410,7410,7410,7410,0
|
|
20230613,094700,18981290,7410,7410,7410,7410,0
|
|
20230613,094600,18981290,7410,7410,7410,7410,0
|
|
20230613,094500,18981290,7410,7410,7410,7410,0
|
|
20230613,094400,18981290,7410,7390,7410,7390,18
|
|
20230613,094300,18847930,7410,7410,7410,7410,0
|
|
20230613,094200,18847930,7410,7410,7410,7410,100
|
|
20230613,094100,18106930,7410,7400,7410,7400,127
|
|
20230613,094000,17167070,7400,7400,7400,7400,0
|
|
20230613,093900,17167070,7400,7400,7400,7400,0
|
|
20230613,093800,17167070,7400,7400,7400,7400,0
|
|
20230613,093700,17167070,7400,7400,7400,7400,0
|
|
20230613,093600,17167070,7400,7400,7400,7400,0
|
|
20230613,093500,17167070,7400,7400,7400,7400,0
|
|
20230613,093400,17167070,7400,7400,7400,7400,100
|
|
20230613,093300,16427070,7430,7430,7430,7430,0
|
|
20230613,093200,16427070,7430,7430,7430,7430,1
|
|
20230613,093100,16419640,7420,7420,7420,7380,210
|
|
20230613,093000,14861920,7360,7360,7360,7360,0
|
|
20230613,092900,14861920,7360,7360,7360,7360,0
|
|
20230613,092800,14861920,7360,7360,7360,7360,0
|
|
20230613,092700,14861920,7360,7390,7390,7360,126
|
|
20230613,092600,13933740,7430,7430,7430,7430,0
|
|
20230613,092500,13933740,7430,7430,7430,7430,0
|
|
20230613,092400,13933740,7430,7430,7430,7430,1
|
|
20230613,092300,13926310,7430,7430,7430,7430,0
|
|
20230613,092200,13926310,7430,7430,7430,7430,0
|
|
20230613,092100,13926310,7430,7430,7430,7430,1
|
|
20230613,092000,13918880,7430,7430,7430,7430,0
|
|
20230613,091900,13918880,7430,7430,7430,7430,7
|
|
20230613,091800,13866870,7430,7430,7430,7430,0
|
|
20230613,091700,13866870,7430,7430,7430,7430,70
|
|
20230613,091600,13346770,7430,7430,7430,7430,0
|
|
20230613,091500,13346770,7430,7430,7430,7430,39
|
|
20230613,091400,13057000,7440,7430,7440,7430,2
|
|
20230613,091300,13042130,7430,7430,7430,7430,88
|
|
20230613,091200,12388290,7420,7420,7420,7420,44
|
|
20230613,091100,12061810,7410,7410,7410,7410,0
|
|
20230613,091000,12061810,7410,7410,7410,7410,0
|
|
20230613,090900,12061810,7410,7410,7410,7410,0
|
|
20230613,090800,12061810,7410,7400,7410,7400,242
|
|
20230613,090700,10270180,7400,7370,7400,7370,510
|
|
20230613,090600,6501220,7360,7360,7360,7360,149
|
|
20230613,090500,5404580,7380,7380,7380,7380,0
|
|
20230613,090400,5404580,7380,7380,7380,7380,1
|
|
20230613,090300,5397200,7340,7380,7380,7330,728
|
|
20230613,090200,51590,7370,7370,7370,7370,0
|
|
20230613,090100,51590,7370,7370,7370,7370,0
|
|
20230613,090000,51590,7370,7370,7370,7370,7
|