630 lines
29 KiB
CSV
630 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,192700,52675110,7350,7350,7350,7350,586
|
|
20230607,192600,52675110,7350,7350,7350,7350,0
|
|
20230607,192500,52675110,7350,7350,7350,7350,0
|
|
20230607,192400,52675110,7350,7350,7350,7350,0
|
|
20230607,192300,52675110,7350,7350,7350,7350,0
|
|
20230607,192200,52675110,7350,7350,7350,7350,0
|
|
20230607,192100,52675110,7350,7350,7350,7350,0
|
|
20230607,192000,52675110,7350,7350,7350,7350,0
|
|
20230607,191900,52675110,7350,7350,7350,7350,0
|
|
20230607,191800,52675110,7350,7350,7350,7350,0
|
|
20230607,191700,52675110,7350,7350,7350,7350,0
|
|
20230607,191600,52675110,7350,7350,7350,7350,0
|
|
20230607,191500,52675110,7350,7350,7350,7350,0
|
|
20230607,191400,52675110,7350,7350,7350,7350,0
|
|
20230607,191300,52675110,7350,7350,7350,7350,0
|
|
20230607,191200,52675110,7350,7350,7350,7350,0
|
|
20230607,191100,52675110,7350,7350,7350,7350,0
|
|
20230607,191000,52675110,7350,7350,7350,7350,0
|
|
20230607,190900,52675110,7350,7350,7350,7350,0
|
|
20230607,190800,52675110,7350,7350,7350,7350,0
|
|
20230607,190700,52675110,7350,7350,7350,7350,0
|
|
20230607,190600,52675110,7350,7350,7350,7350,0
|
|
20230607,190500,52675110,7350,7350,7350,7350,0
|
|
20230607,190400,52675110,7350,7350,7350,7350,0
|
|
20230607,190300,52675110,7350,7350,7350,7350,0
|
|
20230607,190200,52675110,7350,7350,7350,7350,0
|
|
20230607,190100,52675110,7350,7350,7350,7350,0
|
|
20230607,190000,52675110,7350,7350,7350,7350,0
|
|
20230607,185900,52675110,7350,7350,7350,7350,0
|
|
20230607,185800,52675110,7350,7350,7350,7350,0
|
|
20230607,185700,52675110,7350,7350,7350,7350,586
|
|
20230607,185600,52675110,7350,7350,7350,7350,0
|
|
20230607,185500,52675110,7350,7350,7350,7350,0
|
|
20230607,185400,52675110,7350,7350,7350,7350,0
|
|
20230607,185300,52675110,7350,7350,7350,7350,0
|
|
20230607,185200,52675110,7350,7350,7350,7350,0
|
|
20230607,185100,52675110,7350,7350,7350,7350,0
|
|
20230607,185000,52675110,7350,7350,7350,7350,0
|
|
20230607,184900,52675110,7350,7350,7350,7350,0
|
|
20230607,184800,52675110,7350,7350,7350,7350,0
|
|
20230607,184700,52675110,7350,7350,7350,7350,0
|
|
20230607,184600,52675110,7350,7350,7350,7350,0
|
|
20230607,184500,52675110,7350,7350,7350,7350,0
|
|
20230607,184400,52675110,7350,7350,7350,7350,0
|
|
20230607,184300,52675110,7350,7350,7350,7350,0
|
|
20230607,184200,52675110,7350,7350,7350,7350,0
|
|
20230607,184100,52675110,7350,7350,7350,7350,0
|
|
20230607,184000,52675110,7350,7350,7350,7350,0
|
|
20230607,183900,52675110,7350,7350,7350,7350,0
|
|
20230607,183800,52675110,7350,7350,7350,7350,0
|
|
20230607,183700,52675110,7350,7350,7350,7350,0
|
|
20230607,183600,52675110,7350,7350,7350,7350,0
|
|
20230607,183500,52675110,7350,7350,7350,7350,0
|
|
20230607,183400,52675110,7350,7350,7350,7350,0
|
|
20230607,183300,52675110,7350,7350,7350,7350,0
|
|
20230607,183200,52675110,7350,7350,7350,7350,0
|
|
20230607,183100,52675110,7350,7350,7350,7350,0
|
|
20230607,183000,52675110,7350,7350,7350,7350,0
|
|
20230607,182900,52675110,7350,7350,7350,7350,0
|
|
20230607,182800,52675110,7350,7350,7350,7350,0
|
|
20230607,182700,52675110,7350,7350,7350,7350,586
|
|
20230607,182600,52675110,7350,7350,7350,7350,0
|
|
20230607,182500,52675110,7350,7350,7350,7350,0
|
|
20230607,182400,52675110,7350,7350,7350,7350,0
|
|
20230607,182300,52675110,7350,7350,7350,7350,0
|
|
20230607,182200,52675110,7350,7350,7350,7350,0
|
|
20230607,182100,52675110,7350,7350,7350,7350,0
|
|
20230607,182000,52675110,7350,7350,7350,7350,0
|
|
20230607,181900,52675110,7350,7350,7350,7350,0
|
|
20230607,181800,52675110,7350,7350,7350,7350,0
|
|
20230607,181700,52675110,7350,7350,7350,7350,0
|
|
20230607,181600,52675110,7350,7350,7350,7350,0
|
|
20230607,181500,52675110,7350,7350,7350,7350,0
|
|
20230607,181400,52675110,7350,7350,7350,7350,0
|
|
20230607,181300,52675110,7350,7350,7350,7350,0
|
|
20230607,181200,52675110,7350,7350,7350,7350,0
|
|
20230607,181100,52675110,7350,7350,7350,7350,0
|
|
20230607,181000,52675110,7350,7350,7350,7350,0
|
|
20230607,180900,52675110,7350,7350,7350,7350,0
|
|
20230607,180800,52675110,7350,7350,7350,7350,0
|
|
20230607,180700,52675110,7350,7350,7350,7350,0
|
|
20230607,180600,52675110,7350,7350,7350,7350,0
|
|
20230607,180500,52675110,7350,7350,7350,7350,0
|
|
20230607,180400,52675110,7350,7350,7350,7350,0
|
|
20230607,180300,52675110,7350,7350,7350,7350,0
|
|
20230607,180200,52675110,7350,7350,7350,7350,0
|
|
20230607,180100,52675110,7350,7350,7350,7350,0
|
|
20230607,180000,52675110,7350,7350,7350,7350,0
|
|
20230607,175900,52675110,7350,7350,7350,7350,0
|
|
20230607,175800,52675110,7350,7350,7350,7350,0
|
|
20230607,175700,52675110,7350,7350,7350,7350,586
|
|
20230607,175600,52675110,7350,7350,7350,7350,0
|
|
20230607,175500,52675110,7350,7350,7350,7350,0
|
|
20230607,175400,52675110,7350,7350,7350,7350,0
|
|
20230607,175300,52675110,7350,7350,7350,7350,0
|
|
20230607,175200,52675110,7350,7350,7350,7350,0
|
|
20230607,175100,52675110,7350,7350,7350,7350,0
|
|
20230607,175000,52675110,7350,7350,7350,7350,0
|
|
20230607,174900,52675110,7350,7350,7350,7350,0
|
|
20230607,174800,52675110,7350,7350,7350,7350,0
|
|
20230607,174700,52675110,7350,7350,7350,7350,0
|
|
20230607,174600,52675110,7350,7350,7350,7350,0
|
|
20230607,174500,52675110,7350,7350,7350,7350,0
|
|
20230607,174400,52675110,7350,7350,7350,7350,0
|
|
20230607,174300,52675110,7350,7350,7350,7350,0
|
|
20230607,174200,52675110,7350,7350,7350,7350,0
|
|
20230607,174100,52675110,7350,7350,7350,7350,0
|
|
20230607,174000,52675110,7350,7350,7350,7350,0
|
|
20230607,173900,52675110,7350,7350,7350,7350,0
|
|
20230607,173800,52675110,7350,7350,7350,7350,0
|
|
20230607,173700,52675110,7350,7350,7350,7350,0
|
|
20230607,173600,52675110,7350,7350,7350,7350,0
|
|
20230607,173500,52675110,7350,7350,7350,7350,0
|
|
20230607,173400,52675110,7350,7350,7350,7350,0
|
|
20230607,173300,52675110,7350,7350,7350,7350,0
|
|
20230607,173200,52675110,7350,7350,7350,7350,0
|
|
20230607,173100,52675110,7350,7350,7350,7350,0
|
|
20230607,173000,52675110,7350,7350,7350,7350,0
|
|
20230607,172900,52675110,7350,7350,7350,7350,0
|
|
20230607,172800,52675110,7350,7350,7350,7350,0
|
|
20230607,172700,52675110,7350,7350,7350,7350,586
|
|
20230607,172600,52675110,7350,7350,7350,7350,0
|
|
20230607,172500,52675110,7350,7350,7350,7350,0
|
|
20230607,172400,52675110,7350,7350,7350,7350,0
|
|
20230607,172300,52675110,7350,7350,7350,7350,0
|
|
20230607,172200,52675110,7350,7350,7350,7350,0
|
|
20230607,172100,52675110,7350,7350,7350,7350,0
|
|
20230607,172000,52675110,7350,7350,7350,7350,0
|
|
20230607,171900,52675110,7350,7350,7350,7350,0
|
|
20230607,171800,52675110,7350,7350,7350,7350,0
|
|
20230607,171700,52675110,7350,7350,7350,7350,0
|
|
20230607,171600,52675110,7350,7350,7350,7350,0
|
|
20230607,171500,52675110,7350,7350,7350,7350,0
|
|
20230607,171400,52675110,7350,7350,7350,7350,0
|
|
20230607,171300,52675110,7350,7350,7350,7350,0
|
|
20230607,171200,52675110,7350,7350,7350,7350,0
|
|
20230607,171100,52675110,7350,7350,7350,7350,0
|
|
20230607,171000,52675110,7350,7350,7350,7350,0
|
|
20230607,170900,52675110,7350,7350,7350,7350,0
|
|
20230607,170800,52675110,7350,7350,7350,7350,0
|
|
20230607,170700,52675110,7350,7350,7350,7350,0
|
|
20230607,170600,52675110,7350,7350,7350,7350,0
|
|
20230607,170500,52675110,7350,7350,7350,7350,0
|
|
20230607,170400,52675110,7350,7350,7350,7350,0
|
|
20230607,170300,52675110,7350,7350,7350,7350,0
|
|
20230607,170200,52675110,7350,7350,7350,7350,0
|
|
20230607,170100,52675110,7350,7350,7350,7350,0
|
|
20230607,170000,52675110,7350,7350,7350,7350,0
|
|
20230607,165900,52675110,7350,7350,7350,7350,0
|
|
20230607,165800,52675110,7350,7350,7350,7350,0
|
|
20230607,165700,52675110,7350,7350,7350,7350,586
|
|
20230607,165600,52675110,7350,7350,7350,7350,0
|
|
20230607,165500,52675110,7350,7350,7350,7350,0
|
|
20230607,165400,52675110,7350,7350,7350,7350,0
|
|
20230607,165300,52675110,7350,7350,7350,7350,0
|
|
20230607,165200,52675110,7350,7350,7350,7350,0
|
|
20230607,165100,52675110,7350,7350,7350,7350,0
|
|
20230607,165000,52675110,7350,7350,7350,7350,0
|
|
20230607,164900,52675110,7350,7350,7350,7350,0
|
|
20230607,164800,52675110,7350,7350,7350,7350,0
|
|
20230607,164700,52675110,7350,7350,7350,7350,0
|
|
20230607,164600,52675110,7350,7350,7350,7350,0
|
|
20230607,164500,52675110,7350,7350,7350,7350,0
|
|
20230607,164400,52675110,7350,7350,7350,7350,0
|
|
20230607,164300,52675110,7350,7350,7350,7350,0
|
|
20230607,164200,52675110,7350,7350,7350,7350,0
|
|
20230607,164100,52675110,7350,7350,7350,7350,0
|
|
20230607,164000,52675110,7350,7350,7350,7350,0
|
|
20230607,163900,52675110,7350,7350,7350,7350,0
|
|
20230607,163800,52675110,7350,7350,7350,7350,0
|
|
20230607,163700,52675110,7350,7350,7350,7350,0
|
|
20230607,163600,52675110,7350,7350,7350,7350,0
|
|
20230607,163500,52675110,7350,7350,7350,7350,0
|
|
20230607,163400,52675110,7350,7350,7350,7350,0
|
|
20230607,163300,52675110,7350,7350,7350,7350,0
|
|
20230607,163200,52675110,7350,7350,7350,7350,0
|
|
20230607,163100,52675110,7350,7350,7350,7350,0
|
|
20230607,163000,52675110,7350,7350,7350,7350,0
|
|
20230607,162900,52675110,7350,7350,7350,7350,0
|
|
20230607,162800,52675110,7350,7350,7350,7350,0
|
|
20230607,162700,52675110,7350,7350,7350,7350,586
|
|
20230607,162600,52675110,7350,7350,7350,7350,0
|
|
20230607,162500,52675110,7350,7350,7350,7350,0
|
|
20230607,162400,52675110,7350,7350,7350,7350,0
|
|
20230607,162300,52675110,7350,7350,7350,7350,0
|
|
20230607,162200,52675110,7350,7350,7350,7350,0
|
|
20230607,162100,52675110,7350,7350,7350,7350,0
|
|
20230607,162000,52675110,7350,7350,7350,7350,0
|
|
20230607,161900,52675110,7350,7350,7350,7350,0
|
|
20230607,161800,52675110,7350,7350,7350,7350,0
|
|
20230607,161700,52675110,7350,7350,7350,7350,0
|
|
20230607,161600,52675110,7350,7350,7350,7350,0
|
|
20230607,161500,52675110,7350,7350,7350,7350,0
|
|
20230607,161400,52675110,7350,7350,7350,7350,0
|
|
20230607,161300,52675110,7350,7350,7350,7350,0
|
|
20230607,161200,52675110,7350,7350,7350,7350,0
|
|
20230607,161100,52675110,7350,7350,7350,7350,0
|
|
20230607,161000,52675110,7350,7350,7350,7350,0
|
|
20230607,160900,52675110,7350,7350,7350,7350,0
|
|
20230607,160800,52675110,7350,7350,7350,7350,0
|
|
20230607,160700,52675110,7350,7350,7350,7350,0
|
|
20230607,160600,52675110,7350,7350,7350,7350,0
|
|
20230607,160500,52675110,7350,7350,7350,7350,0
|
|
20230607,160400,52675110,7350,7350,7350,7350,0
|
|
20230607,160300,52675110,7350,7350,7350,7350,0
|
|
20230607,160200,52675110,7350,7350,7350,7350,0
|
|
20230607,160100,52675110,7350,7350,7350,7350,0
|
|
20230607,160000,52675110,7350,7350,7350,7350,0
|
|
20230607,155900,52675110,7350,7350,7350,7350,0
|
|
20230607,155800,52675110,7350,7350,7350,7350,0
|
|
20230607,155700,52675110,7350,7350,7350,7350,586
|
|
20230607,155600,52675110,7350,7350,7350,7350,0
|
|
20230607,155500,52675110,7350,7350,7350,7350,0
|
|
20230607,155400,52675110,7350,7350,7350,7350,0
|
|
20230607,155300,52675110,7350,7350,7350,7350,0
|
|
20230607,155200,52675110,7350,7350,7350,7350,0
|
|
20230607,155100,52675110,7350,7350,7350,7350,0
|
|
20230607,155000,52675110,7350,7350,7350,7350,0
|
|
20230607,154900,52675110,7350,7350,7350,7350,0
|
|
20230607,154800,52675110,7350,7350,7350,7350,0
|
|
20230607,154700,52675110,7350,7350,7350,7350,0
|
|
20230607,154600,52675110,7350,7350,7350,7350,0
|
|
20230607,154500,52675110,7350,7350,7350,7350,0
|
|
20230607,154400,52675110,7350,7350,7350,7350,0
|
|
20230607,154300,52675110,7350,7350,7350,7350,0
|
|
20230607,154200,52675110,7350,7350,7350,7350,0
|
|
20230607,154100,52675110,7350,7350,7350,7350,0
|
|
20230607,154000,52675110,7350,7350,7350,7350,0
|
|
20230607,153900,52675110,7350,7350,7350,7350,0
|
|
20230607,153800,52675110,7350,7350,7350,7350,0
|
|
20230607,153700,52675110,7350,7350,7350,7350,0
|
|
20230607,153600,52675110,7350,7350,7350,7350,0
|
|
20230607,153500,52675110,7350,7350,7350,7350,0
|
|
20230607,153400,52675110,7350,7350,7350,7350,0
|
|
20230607,153300,52675110,7350,7350,7350,7350,0
|
|
20230607,153200,52675110,7350,7350,7350,7350,0
|
|
20230607,153100,52675110,7350,7350,7350,7350,0
|
|
20230607,153000,52675110,7350,7350,7350,7350,586
|
|
20230607,152900,48368010,7340,7340,7340,7340,0
|
|
20230607,152800,48368010,7340,7340,7340,7340,0
|
|
20230607,152700,48368010,7340,7340,7340,7340,0
|
|
20230607,152600,48368010,7340,7340,7340,7340,0
|
|
20230607,152500,48368010,7340,7340,7340,7340,0
|
|
20230607,152400,48368010,7340,7340,7340,7340,0
|
|
20230607,152300,48368010,7340,7340,7340,7340,0
|
|
20230607,152200,48368010,7340,7340,7340,7340,0
|
|
20230607,152100,48368010,7340,7340,7340,7340,0
|
|
20230607,152000,48368010,7340,7340,7340,7340,0
|
|
20230607,151900,48368010,7340,7340,7340,7340,0
|
|
20230607,151800,48368010,7340,7340,7340,7340,0
|
|
20230607,151700,48368010,7340,7340,7340,7340,0
|
|
20230607,151600,48368010,7340,7340,7340,7340,0
|
|
20230607,151500,48368010,7340,7340,7340,7340,0
|
|
20230607,151400,48368010,7340,7340,7340,7340,1
|
|
20230607,151300,48360670,7300,7330,7340,7300,420
|
|
20230607,151200,45278800,7310,7310,7310,7310,0
|
|
20230607,151100,45278800,7310,7310,7310,7310,0
|
|
20230607,151000,45278800,7310,7310,7310,7310,0
|
|
20230607,150900,45278800,7310,7310,7310,7310,9
|
|
20230607,150800,45213010,7310,7310,7310,7310,0
|
|
20230607,150700,45213010,7310,7330,7340,7310,988
|
|
20230607,150600,37964080,7310,7310,7310,7310,0
|
|
20230607,150500,37964080,7310,7310,7310,7310,0
|
|
20230607,150400,37964080,7310,7310,7310,7310,0
|
|
20230607,150300,37964080,7310,7310,7310,7310,12
|
|
20230607,150200,37876360,7320,7320,7320,7320,0
|
|
20230607,150100,37876360,7320,7320,7320,7320,0
|
|
20230607,150000,37876360,7320,7320,7320,7320,0
|
|
20230607,145900,37876360,7320,7320,7320,7320,0
|
|
20230607,145800,37876360,7320,7320,7320,7320,0
|
|
20230607,145700,37876360,7320,7320,7320,7320,24
|
|
20230607,145600,37700680,7320,7320,7320,7320,6
|
|
20230607,145500,37656760,7320,7320,7320,7320,0
|
|
20230607,145400,37656760,7320,7320,7320,7320,0
|
|
20230607,145300,37656760,7320,7320,7320,7320,0
|
|
20230607,145200,37656760,7320,7320,7320,7320,0
|
|
20230607,145100,37656760,7320,7330,7330,7320,399
|
|
20230607,145000,34732410,7330,7330,7330,7330,0
|
|
20230607,144900,34732410,7330,7330,7330,7330,0
|
|
20230607,144800,34732410,7330,7330,7330,7330,6
|
|
20230607,144700,34688430,7340,7340,7340,7340,0
|
|
20230607,144600,34688430,7340,7340,7340,7340,0
|
|
20230607,144500,34688430,7340,7340,7340,7340,0
|
|
20230607,144400,34688430,7340,7340,7340,7340,0
|
|
20230607,144300,34688430,7340,7340,7340,7340,0
|
|
20230607,144200,34688430,7340,7340,7340,7340,1
|
|
20230607,144100,34681090,7330,7330,7330,7330,50
|
|
20230607,144000,34314590,7340,7340,7340,7340,0
|
|
20230607,143900,34314590,7340,7340,7340,7340,0
|
|
20230607,143800,34314590,7340,7340,7340,7340,0
|
|
20230607,143700,34314590,7340,7340,7340,7340,0
|
|
20230607,143600,34314590,7340,7330,7340,7300,243
|
|
20230607,143500,32534650,7330,7320,7330,7320,500
|
|
20230607,143400,28870450,7300,7300,7300,7300,0
|
|
20230607,143300,28870450,7300,7300,7300,7300,0
|
|
20230607,143200,28870450,7300,7300,7300,7300,24
|
|
20230607,143100,28695250,7300,7300,7300,7300,10
|
|
20230607,143000,28622250,7320,7320,7320,7320,0
|
|
20230607,142900,28622250,7320,7320,7320,7320,0
|
|
20230607,142800,28622250,7320,7320,7320,7320,0
|
|
20230607,142700,28622250,7320,7320,7320,7320,0
|
|
20230607,142600,28622250,7320,7320,7320,7320,1
|
|
20230607,142500,28614930,7330,7330,7330,7330,0
|
|
20230607,142400,28614930,7330,7330,7330,7330,0
|
|
20230607,142300,28614930,7330,7330,7330,7330,0
|
|
20230607,142200,28614930,7330,7330,7330,7330,0
|
|
20230607,142100,28614930,7330,7330,7330,7330,0
|
|
20230607,142000,28614930,7330,7330,7330,7330,0
|
|
20230607,141900,28614930,7330,7330,7330,7330,0
|
|
20230607,141800,28614930,7330,7330,7330,7330,0
|
|
20230607,141700,28614930,7330,7330,7330,7330,0
|
|
20230607,141600,28614930,7330,7330,7330,7330,0
|
|
20230607,141500,28614930,7330,7330,7330,7330,10
|
|
20230607,141400,28541630,7290,7290,7290,7290,0
|
|
20230607,141300,28541630,7290,7340,7340,7290,241
|
|
20230607,141200,26774740,7340,7340,7340,7340,0
|
|
20230607,141100,26774740,7340,7340,7340,7340,0
|
|
20230607,141000,26774740,7340,7340,7340,7340,0
|
|
20230607,140900,26774740,7340,7340,7340,7340,13
|
|
20230607,140800,26679320,7290,7290,7290,7290,0
|
|
20230607,140700,26679320,7290,7290,7290,7290,0
|
|
20230607,140600,26679320,7290,7290,7290,7290,0
|
|
20230607,140500,26679320,7290,7290,7290,7290,0
|
|
20230607,140400,26679320,7290,7290,7290,7290,0
|
|
20230607,140300,26679320,7290,7290,7290,7290,0
|
|
20230607,140200,26679320,7290,7290,7290,7290,20
|
|
20230607,140100,26533520,7290,7320,7320,7290,243
|
|
20230607,140000,24757100,7330,7330,7330,7330,200
|
|
20230607,135900,23291100,7330,7330,7330,7330,0
|
|
20230607,135800,23291100,7330,7330,7330,7330,123
|
|
20230607,135700,22389510,7340,7340,7340,7340,0
|
|
20230607,135600,22389510,7340,7340,7340,7340,0
|
|
20230607,135500,22389510,7340,7340,7340,7340,0
|
|
20230607,135400,22389510,7340,7340,7340,7340,0
|
|
20230607,135300,22389510,7340,7340,7340,7340,0
|
|
20230607,135200,22389510,7340,7340,7340,7340,0
|
|
20230607,135100,22389510,7340,7340,7340,7340,0
|
|
20230607,135000,22389510,7340,7340,7340,7340,0
|
|
20230607,134900,22389510,7340,7340,7340,7340,0
|
|
20230607,134800,22389510,7340,7340,7340,7340,0
|
|
20230607,134700,22389510,7340,7340,7340,7340,0
|
|
20230607,134600,22389510,7340,7340,7340,7340,0
|
|
20230607,134500,22389510,7340,7340,7340,7340,81
|
|
20230607,134400,21794970,7340,7340,7340,7340,145
|
|
20230607,134300,20730670,7340,7340,7340,7340,0
|
|
20230607,134200,20730670,7340,7340,7340,7340,0
|
|
20230607,134100,20730670,7340,7340,7340,7340,0
|
|
20230607,134000,20730670,7340,7340,7340,7340,0
|
|
20230607,133900,20730670,7340,7340,7340,7340,0
|
|
20230607,133800,20730670,7340,7340,7340,7340,0
|
|
20230607,133700,20730670,7340,7340,7340,7340,0
|
|
20230607,133600,20730670,7340,7340,7340,7340,0
|
|
20230607,133500,20730670,7340,7340,7340,7340,1
|
|
20230607,133400,20723330,7340,7340,7340,7340,0
|
|
20230607,133300,20723330,7340,7340,7340,7340,0
|
|
20230607,133200,20723330,7340,7340,7340,7340,0
|
|
20230607,133100,20723330,7340,7340,7340,7340,0
|
|
20230607,133000,20723330,7340,7340,7340,7340,0
|
|
20230607,132900,20723330,7340,7340,7340,7340,2
|
|
20230607,132800,20708650,7340,7340,7340,7340,7
|
|
20230607,132700,20657270,7340,7340,7340,7340,0
|
|
20230607,132600,20657270,7340,7340,7340,7340,113
|
|
20230607,132500,19827850,7340,7340,7340,7340,14
|
|
20230607,132400,19725090,7330,7330,7330,7330,0
|
|
20230607,132300,19725090,7330,7330,7330,7330,0
|
|
20230607,132200,19725090,7330,7330,7330,7330,0
|
|
20230607,132100,19725090,7330,7330,7330,7330,0
|
|
20230607,132000,19725090,7330,7330,7330,7330,0
|
|
20230607,131900,19725090,7330,7330,7330,7330,10
|
|
20230607,131800,19651790,7300,7300,7300,7300,0
|
|
20230607,131700,19651790,7300,7300,7300,7300,0
|
|
20230607,131600,19651790,7300,7300,7300,7300,0
|
|
20230607,131500,19651790,7300,7300,7300,7300,0
|
|
20230607,131400,19651790,7300,7300,7300,7300,0
|
|
20230607,131300,19651790,7300,7300,7300,7300,0
|
|
20230607,131200,19651790,7300,7300,7300,7300,1
|
|
20230607,131100,19644490,7300,7300,7300,7300,0
|
|
20230607,131000,19644490,7300,7300,7300,7300,31
|
|
20230607,130900,19418190,7300,7330,7330,7300,368
|
|
20230607,130800,16730430,7330,7330,7330,7330,0
|
|
20230607,130700,16730430,7330,7330,7330,7330,0
|
|
20230607,130600,16730430,7330,7330,7330,7330,0
|
|
20230607,130500,16730430,7330,7330,7330,7330,0
|
|
20230607,130400,16730430,7330,7330,7330,7330,0
|
|
20230607,130300,16730430,7330,7330,7330,7330,0
|
|
20230607,130200,16730430,7330,7330,7330,7330,0
|
|
20230607,130100,16730430,7330,7330,7330,7330,0
|
|
20230607,130000,16730430,7330,7330,7330,7330,0
|
|
20230607,125900,16730430,7330,7330,7330,7330,0
|
|
20230607,125800,16730430,7330,7330,7330,7330,0
|
|
20230607,125700,16730430,7330,7330,7330,7330,0
|
|
20230607,125600,16730430,7330,7330,7330,7330,0
|
|
20230607,125500,16730430,7330,7330,7330,7330,0
|
|
20230607,125400,16730430,7330,7330,7330,7330,0
|
|
20230607,125300,16730430,7330,7330,7330,7330,0
|
|
20230607,125200,16730430,7330,7330,7330,7330,0
|
|
20230607,125100,16730430,7330,7330,7330,7330,0
|
|
20230607,125000,16730430,7330,7330,7330,7330,0
|
|
20230607,124900,16730430,7330,7330,7330,7330,0
|
|
20230607,124800,16730430,7330,7330,7330,7330,0
|
|
20230607,124700,16730430,7330,7330,7330,7330,0
|
|
20230607,124600,16730430,7330,7330,7330,7330,0
|
|
20230607,124500,16730430,7330,7330,7330,7330,0
|
|
20230607,124400,16730430,7330,7330,7330,7330,0
|
|
20230607,124300,16730430,7330,7330,7330,7330,0
|
|
20230607,124200,16730430,7330,7330,7330,7330,0
|
|
20230607,124100,16730430,7330,7330,7330,7330,0
|
|
20230607,124000,16730430,7330,7330,7330,7330,0
|
|
20230607,123900,16730430,7330,7330,7330,7330,0
|
|
20230607,123800,16730430,7330,7330,7330,7330,0
|
|
20230607,123700,16730430,7330,7330,7330,7330,0
|
|
20230607,123600,16730430,7330,7340,7340,7330,179
|
|
20230607,123500,15416630,7330,7330,7330,7330,0
|
|
20230607,123400,15416630,7330,7330,7330,7330,0
|
|
20230607,123300,15416630,7330,7330,7330,7330,0
|
|
20230607,123200,15416630,7330,7330,7330,7330,18
|
|
20230607,123100,15284690,7340,7340,7340,7340,0
|
|
20230607,123000,15284690,7340,7340,7340,7340,0
|
|
20230607,122900,15284690,7340,7340,7340,7340,0
|
|
20230607,122800,15284690,7340,7340,7340,7340,0
|
|
20230607,122700,15284690,7340,7340,7340,7340,0
|
|
20230607,122600,15284690,7340,7340,7340,7340,0
|
|
20230607,122500,15284690,7340,7340,7340,7340,0
|
|
20230607,122400,15284690,7340,7340,7340,7340,0
|
|
20230607,122300,15284690,7340,7340,7340,7340,0
|
|
20230607,122200,15284690,7340,7340,7340,7340,0
|
|
20230607,122100,15284690,7340,7340,7340,7340,0
|
|
20230607,122000,15284690,7340,7340,7340,7340,1
|
|
20230607,121900,15277350,7330,7330,7330,7330,0
|
|
20230607,121800,15277350,7330,7330,7330,7330,1
|
|
20230607,121700,15270020,7340,7340,7340,7340,0
|
|
20230607,121600,15270020,7340,7340,7340,7340,0
|
|
20230607,121500,15270020,7340,7340,7340,7340,0
|
|
20230607,121400,15270020,7340,7340,7340,7340,0
|
|
20230607,121300,15270020,7340,7340,7340,7340,0
|
|
20230607,121200,15270020,7340,7340,7340,7340,0
|
|
20230607,121100,15270020,7340,7340,7340,7340,0
|
|
20230607,121000,15270020,7340,7340,7340,7340,0
|
|
20230607,120900,15270020,7340,7340,7340,7340,0
|
|
20230607,120800,15270020,7340,7340,7340,7340,7
|
|
20230607,120700,15218640,7340,7340,7340,7340,0
|
|
20230607,120600,15218640,7340,7340,7340,7340,0
|
|
20230607,120500,15218640,7340,7340,7340,7340,0
|
|
20230607,120400,15218640,7340,7340,7340,7340,0
|
|
20230607,120300,15218640,7340,7340,7340,7340,0
|
|
20230607,120200,15218640,7340,7340,7340,7340,0
|
|
20230607,120100,15218640,7340,7340,7340,7340,0
|
|
20230607,120000,15218640,7340,7340,7340,7340,0
|
|
20230607,115900,15218640,7340,7340,7340,7340,13
|
|
20230607,115800,15123220,7340,7340,7340,7340,0
|
|
20230607,115700,15123220,7340,7340,7340,7340,0
|
|
20230607,115600,15123220,7340,7340,7340,7340,0
|
|
20230607,115500,15123220,7340,7340,7340,7340,0
|
|
20230607,115400,15123220,7340,7340,7340,7340,0
|
|
20230607,115300,15123220,7340,7340,7340,7340,100
|
|
20230607,115200,14389220,7340,7340,7340,7340,0
|
|
20230607,115100,14389220,7340,7340,7340,7340,0
|
|
20230607,115000,14389220,7340,7340,7340,7340,0
|
|
20230607,114900,14389220,7340,7340,7340,7340,0
|
|
20230607,114800,14389220,7340,7340,7340,7340,0
|
|
20230607,114700,14389220,7340,7340,7340,7340,0
|
|
20230607,114600,14389220,7340,7340,7340,7340,0
|
|
20230607,114500,14389220,7340,7340,7340,7340,1
|
|
20230607,114400,14381880,7340,7340,7340,7340,0
|
|
20230607,114300,14381880,7340,7340,7340,7340,0
|
|
20230607,114200,14381880,7340,7340,7340,7340,0
|
|
20230607,114100,14381880,7340,7340,7340,7340,0
|
|
20230607,114000,14381880,7340,7340,7340,7340,0
|
|
20230607,113900,14381880,7340,7340,7340,7340,0
|
|
20230607,113800,14381880,7340,7340,7340,7340,0
|
|
20230607,113700,14381880,7340,7340,7340,7340,0
|
|
20230607,113600,14381880,7340,7340,7340,7340,0
|
|
20230607,113500,14381880,7340,7340,7340,7340,0
|
|
20230607,113400,14381880,7340,7340,7340,7340,0
|
|
20230607,113300,14381880,7340,7340,7340,7340,0
|
|
20230607,113200,14381880,7340,7340,7340,7340,0
|
|
20230607,113100,14381880,7340,7340,7340,7340,0
|
|
20230607,113000,14381880,7340,7340,7340,7340,0
|
|
20230607,112900,14381880,7340,7340,7340,7340,0
|
|
20230607,112800,14381880,7340,7340,7340,7340,0
|
|
20230607,112700,14381880,7340,7340,7340,7340,0
|
|
20230607,112600,14381880,7340,7340,7340,7340,0
|
|
20230607,112500,14381880,7340,7340,7340,7340,0
|
|
20230607,112400,14381880,7340,7340,7340,7340,0
|
|
20230607,112300,14381880,7340,7340,7340,7340,0
|
|
20230607,112200,14381880,7340,7340,7340,7340,0
|
|
20230607,112100,14381880,7340,7340,7340,7340,0
|
|
20230607,112000,14381880,7340,7340,7340,7340,0
|
|
20230607,111900,14381880,7340,7340,7340,7340,0
|
|
20230607,111800,14381880,7340,7340,7340,7340,0
|
|
20230607,111700,14381880,7340,7340,7340,7340,0
|
|
20230607,111600,14381880,7340,7340,7340,7340,0
|
|
20230607,111500,14381880,7340,7340,7340,7340,0
|
|
20230607,111400,14381880,7340,7340,7340,7340,0
|
|
20230607,111300,14381880,7340,7340,7340,7340,0
|
|
20230607,111200,14381880,7340,7340,7340,7340,0
|
|
20230607,111100,14381880,7340,7340,7340,7340,0
|
|
20230607,111000,14381880,7340,7340,7340,7340,0
|
|
20230607,110900,14381880,7340,7340,7340,7340,0
|
|
20230607,110800,14381880,7340,7340,7340,7340,0
|
|
20230607,110700,14381880,7340,7340,7340,7340,1
|
|
20230607,110600,14374540,7310,7310,7310,7310,0
|
|
20230607,110500,14374540,7310,7310,7310,7310,0
|
|
20230607,110400,14374540,7310,7310,7310,7310,0
|
|
20230607,110300,14374540,7310,7310,7310,7310,0
|
|
20230607,110200,14374540,7310,7310,7310,7310,0
|
|
20230607,110100,14374540,7310,7320,7320,7310,133
|
|
20230607,110000,13401630,7310,7310,7310,7310,0
|
|
20230607,105900,13401630,7310,7310,7310,7310,0
|
|
20230607,105800,13401630,7310,7310,7310,7310,0
|
|
20230607,105700,13401630,7310,7310,7310,7310,0
|
|
20230607,105600,13401630,7310,7320,7320,7310,123
|
|
20230607,105500,12501820,7300,7300,7300,7300,0
|
|
20230607,105400,12501820,7300,7300,7300,7300,0
|
|
20230607,105300,12501820,7300,7300,7300,7300,0
|
|
20230607,105200,12501820,7300,7300,7300,7300,0
|
|
20230607,105100,12501820,7300,7300,7300,7300,0
|
|
20230607,105000,12501820,7300,7300,7300,7300,0
|
|
20230607,104900,12501820,7300,7300,7300,7300,0
|
|
20230607,104800,12501820,7300,7300,7300,7300,0
|
|
20230607,104700,12501820,7300,7300,7300,7300,0
|
|
20230607,104600,12501820,7300,7300,7300,7300,0
|
|
20230607,104500,12501820,7300,7300,7300,7300,0
|
|
20230607,104400,12501820,7300,7300,7300,7300,0
|
|
20230607,104300,12501820,7300,7300,7300,7300,0
|
|
20230607,104200,12501820,7300,7320,7320,7300,34
|
|
20230607,104100,12253480,7340,7340,7340,7340,1
|
|
20230607,104000,12246140,7310,7310,7310,7310,64
|
|
20230607,103900,11778300,7320,7320,7320,7320,0
|
|
20230607,103800,11778300,7320,7320,7320,7320,0
|
|
20230607,103700,11778300,7320,7320,7320,7320,14
|
|
20230607,103600,11675820,7320,7320,7320,7320,7
|
|
20230607,103500,11624580,7320,7320,7320,7320,0
|
|
20230607,103400,11624580,7320,7320,7320,7320,0
|
|
20230607,103300,11624580,7320,7320,7320,7320,0
|
|
20230607,103200,11624580,7320,7320,7320,7320,0
|
|
20230607,103100,11624580,7320,7320,7320,7320,0
|
|
20230607,103000,11624580,7320,7320,7320,7320,0
|
|
20230607,102900,11624580,7320,7320,7320,7320,0
|
|
20230607,102800,11624580,7320,7320,7320,7320,0
|
|
20230607,102700,11624580,7320,7340,7340,7320,111
|
|
20230607,102600,10812040,7320,7320,7320,7320,101
|
|
20230607,102500,10072720,7320,7320,7320,7320,0
|
|
20230607,102400,10072720,7320,7320,7320,7320,0
|
|
20230607,102300,10072720,7320,7320,7320,7320,1
|
|
20230607,102200,10065400,7330,7330,7330,7330,0
|
|
20230607,102100,10065400,7330,7330,7330,7330,19
|
|
20230607,102000,9926130,7340,7340,7340,7340,0
|
|
20230607,101900,9926130,7340,7340,7340,7340,0
|
|
20230607,101800,9926130,7340,7340,7340,7340,0
|
|
20230607,101700,9926130,7340,7340,7340,7340,2
|
|
20230607,101600,9911450,7340,7340,7340,7340,0
|
|
20230607,101500,9911450,7340,7340,7340,7340,0
|
|
20230607,101400,9911450,7340,7340,7340,7340,0
|
|
20230607,101300,9911450,7340,7340,7340,7340,0
|
|
20230607,101200,9911450,7340,7340,7340,7340,0
|
|
20230607,101100,9911450,7340,7340,7340,7340,0
|
|
20230607,101000,9911450,7340,7340,7340,7340,0
|
|
20230607,100900,9911450,7340,7340,7340,7340,1
|
|
20230607,100800,9904110,7330,7330,7330,7330,1
|
|
20230607,100700,9896780,7340,7340,7340,7340,0
|
|
20230607,100600,9896780,7340,7340,7340,7340,1
|
|
20230607,100500,9889440,7340,7340,7340,7340,0
|
|
20230607,100400,9889440,7340,7340,7340,7340,0
|
|
20230607,100300,9889440,7340,7340,7340,7340,0
|
|
20230607,100200,9889440,7340,7340,7340,7340,0
|
|
20230607,100100,9889440,7340,7340,7340,7340,10
|
|
20230607,100000,9816040,7350,7350,7350,7350,0
|
|
20230607,095900,9816040,7350,7350,7350,7350,0
|
|
20230607,095800,9816040,7350,7350,7350,7350,0
|
|
20230607,095700,9816040,7350,7350,7350,7350,0
|
|
20230607,095600,9816040,7350,7350,7350,7350,0
|
|
20230607,095500,9816040,7350,7350,7350,7350,0
|
|
20230607,095400,9816040,7350,7350,7350,7350,0
|
|
20230607,095300,9816040,7350,7350,7350,7350,0
|
|
20230607,095200,9816040,7350,7350,7350,7350,0
|
|
20230607,095100,9816040,7350,7350,7350,7350,0
|
|
20230607,095000,9816040,7350,7350,7350,7350,0
|
|
20230607,094900,9816040,7350,7350,7350,7350,0
|
|
20230607,094800,9816040,7350,7350,7350,7350,0
|
|
20230607,094700,9816040,7350,7350,7350,7350,0
|
|
20230607,094600,9816040,7350,7350,7350,7350,0
|
|
20230607,094500,9816040,7350,7350,7350,7350,13
|
|
20230607,094400,9720490,7350,7350,7350,7350,0
|
|
20230607,094300,9720490,7350,7350,7350,7350,0
|
|
20230607,094200,9720490,7350,7350,7350,7350,0
|
|
20230607,094100,9720490,7350,7350,7350,7350,0
|
|
20230607,094000,9720490,7350,7350,7350,7350,0
|
|
20230607,093900,9720490,7350,7350,7350,7350,0
|
|
20230607,093800,9720490,7350,7350,7350,7350,0
|
|
20230607,093700,9720490,7350,7350,7350,7350,2
|
|
20230607,093600,9705790,7350,7350,7350,7350,150
|
|
20230607,093500,8603290,7350,7350,7350,7350,0
|
|
20230607,093400,8603290,7350,7350,7350,7350,0
|
|
20230607,093300,8603290,7350,7350,7350,7350,0
|
|
20230607,093200,8603290,7350,7350,7350,7350,137
|
|
20230607,093100,7596340,7350,7350,7350,7350,1
|
|
20230607,093000,7588990,7310,7320,7320,7310,32
|
|
20230607,092900,7354850,7350,7350,7350,7350,70
|
|
20230607,092800,6840350,7350,7350,7350,7350,0
|
|
20230607,092700,6840350,7350,7350,7350,7350,0
|
|
20230607,092600,6840350,7350,7350,7350,7350,0
|
|
20230607,092500,6840350,7350,7350,7350,7350,200
|
|
20230607,092400,5370350,7350,7350,7350,7350,300
|
|
20230607,092300,3165350,7350,7350,7350,7350,0
|
|
20230607,092200,3165350,7350,7350,7350,7350,0
|
|
20230607,092100,3165350,7350,7350,7350,7350,1
|
|
20230607,092000,3158000,7320,7320,7320,7320,25
|
|
20230607,091900,2975000,7320,7320,7320,7320,0
|
|
20230607,091800,2975000,7320,7320,7320,7320,0
|
|
20230607,091700,2975000,7320,7320,7320,7320,0
|
|
20230607,091600,2975000,7320,7320,7320,7320,0
|
|
20230607,091500,2975000,7320,7320,7320,7320,0
|
|
20230607,091400,2975000,7320,7320,7320,7320,29
|
|
20230607,091300,2762720,7300,7300,7300,7300,0
|
|
20230607,091200,2762720,7300,7300,7300,7300,0
|
|
20230607,091100,2762720,7300,7300,7300,7300,0
|
|
20230607,091000,2762720,7300,7300,7300,7300,0
|
|
20230607,090900,2762720,7300,7300,7300,7300,0
|
|
20230607,090800,2762720,7300,7300,7300,7300,0
|
|
20230607,090700,2762720,7300,7300,7300,7300,0
|
|
20230607,090600,2762720,7300,7300,7300,7300,0
|
|
20230607,090500,2762720,7300,7300,7300,7300,0
|
|
20230607,090400,2762720,7300,7300,7300,7300,0
|
|
20230607,090300,2762720,7300,7300,7300,7300,4
|
|
20230607,090200,2733520,7270,7270,7270,7270,0
|
|
20230607,090100,2733520,7270,7270,7270,7270,0
|
|
20230607,090000,2733520,7270,7270,7270,7270,376
|