658 lines
30 KiB
CSV
658 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,195500,90507900,7400,7400,7400,7400,89
|
|
20230613,195400,90507900,7400,7400,7400,7400,0
|
|
20230613,195300,90507900,7400,7400,7400,7400,0
|
|
20230613,195200,90507900,7400,7400,7400,7400,0
|
|
20230613,195100,90507900,7400,7400,7400,7400,0
|
|
20230613,195000,90507900,7400,7400,7400,7400,0
|
|
20230613,194900,90507900,7400,7400,7400,7400,0
|
|
20230613,194800,90507900,7400,7400,7400,7400,0
|
|
20230613,194700,90507900,7400,7400,7400,7400,0
|
|
20230613,194600,90507900,7400,7400,7400,7400,0
|
|
20230613,194500,90507900,7400,7400,7400,7400,0
|
|
20230613,194400,90507900,7400,7400,7400,7400,0
|
|
20230613,194300,90507900,7400,7400,7400,7400,0
|
|
20230613,194200,90507900,7400,7400,7400,7400,0
|
|
20230613,194100,90507900,7400,7400,7400,7400,0
|
|
20230613,194000,90507900,7400,7400,7400,7400,0
|
|
20230613,193900,90507900,7400,7400,7400,7400,0
|
|
20230613,193800,90507900,7400,7400,7400,7400,0
|
|
20230613,193700,90507900,7400,7400,7400,7400,0
|
|
20230613,193600,90507900,7400,7400,7400,7400,0
|
|
20230613,193500,90507900,7400,7400,7400,7400,0
|
|
20230613,193400,90507900,7400,7400,7400,7400,0
|
|
20230613,193300,90507900,7400,7400,7400,7400,0
|
|
20230613,193200,90507900,7400,7400,7400,7400,0
|
|
20230613,193100,90507900,7400,7400,7400,7400,0
|
|
20230613,193000,90507900,7400,7400,7400,7400,0
|
|
20230613,192900,90507900,7400,7400,7400,7400,0
|
|
20230613,192800,90507900,7400,7400,7400,7400,0
|
|
20230613,192700,90507900,7400,7400,7400,7400,0
|
|
20230613,192600,90507900,7400,7400,7400,7400,0
|
|
20230613,192500,90507900,7400,7400,7400,7400,89
|
|
20230613,192400,90507900,7400,7400,7400,7400,0
|
|
20230613,192300,90507900,7400,7400,7400,7400,0
|
|
20230613,192200,90507900,7400,7400,7400,7400,0
|
|
20230613,192100,90507900,7400,7400,7400,7400,0
|
|
20230613,192000,90507900,7400,7400,7400,7400,0
|
|
20230613,191900,90507900,7400,7400,7400,7400,0
|
|
20230613,191800,90507900,7400,7400,7400,7400,0
|
|
20230613,191700,90507900,7400,7400,7400,7400,0
|
|
20230613,191600,90507900,7400,7400,7400,7400,0
|
|
20230613,191500,90507900,7400,7400,7400,7400,0
|
|
20230613,191400,90507900,7400,7400,7400,7400,0
|
|
20230613,191300,90507900,7400,7400,7400,7400,0
|
|
20230613,191200,90507900,7400,7400,7400,7400,0
|
|
20230613,191100,90507900,7400,7400,7400,7400,0
|
|
20230613,191000,90507900,7400,7400,7400,7400,0
|
|
20230613,190900,90507900,7400,7400,7400,7400,0
|
|
20230613,190800,90507900,7400,7400,7400,7400,0
|
|
20230613,190700,90507900,7400,7400,7400,7400,0
|
|
20230613,190600,90507900,7400,7400,7400,7400,0
|
|
20230613,190500,90507900,7400,7400,7400,7400,0
|
|
20230613,190400,90507900,7400,7400,7400,7400,0
|
|
20230613,190300,90507900,7400,7400,7400,7400,0
|
|
20230613,190200,90507900,7400,7400,7400,7400,0
|
|
20230613,190100,90507900,7400,7400,7400,7400,0
|
|
20230613,190000,90507900,7400,7400,7400,7400,0
|
|
20230613,185900,90507900,7400,7400,7400,7400,0
|
|
20230613,185800,90507900,7400,7400,7400,7400,0
|
|
20230613,185700,90507900,7400,7400,7400,7400,0
|
|
20230613,185600,90507900,7400,7400,7400,7400,0
|
|
20230613,185500,90507900,7400,7400,7400,7400,89
|
|
20230613,185400,90507900,7400,7400,7400,7400,0
|
|
20230613,185300,90507900,7400,7400,7400,7400,0
|
|
20230613,185200,90507900,7400,7400,7400,7400,0
|
|
20230613,185100,90507900,7400,7400,7400,7400,0
|
|
20230613,185000,90507900,7400,7400,7400,7400,0
|
|
20230613,184900,90507900,7400,7400,7400,7400,0
|
|
20230613,184800,90507900,7400,7400,7400,7400,0
|
|
20230613,184700,90507900,7400,7400,7400,7400,0
|
|
20230613,184600,90507900,7400,7400,7400,7400,0
|
|
20230613,184500,90507900,7400,7400,7400,7400,0
|
|
20230613,184400,90507900,7400,7400,7400,7400,0
|
|
20230613,184300,90507900,7400,7400,7400,7400,0
|
|
20230613,184200,90507900,7400,7400,7400,7400,0
|
|
20230613,184100,90507900,7400,7400,7400,7400,0
|
|
20230613,184000,90507900,7400,7400,7400,7400,0
|
|
20230613,183900,90507900,7400,7400,7400,7400,0
|
|
20230613,183800,90507900,7400,7400,7400,7400,0
|
|
20230613,183700,90507900,7400,7400,7400,7400,0
|
|
20230613,183600,90507900,7400,7400,7400,7400,0
|
|
20230613,183500,90507900,7400,7400,7400,7400,0
|
|
20230613,183400,90507900,7400,7400,7400,7400,0
|
|
20230613,183300,90507900,7400,7400,7400,7400,0
|
|
20230613,183200,90507900,7400,7400,7400,7400,0
|
|
20230613,183100,90507900,7400,7400,7400,7400,0
|
|
20230613,183000,90507900,7400,7400,7400,7400,0
|
|
20230613,182900,90507900,7400,7400,7400,7400,0
|
|
20230613,182800,90507900,7400,7400,7400,7400,0
|
|
20230613,182700,90507900,7400,7400,7400,7400,0
|
|
20230613,182600,90507900,7400,7400,7400,7400,0
|
|
20230613,182500,90507900,7400,7400,7400,7400,89
|
|
20230613,182400,90507900,7400,7400,7400,7400,0
|
|
20230613,182300,90507900,7400,7400,7400,7400,0
|
|
20230613,182200,90507900,7400,7400,7400,7400,0
|
|
20230613,182100,90507900,7400,7400,7400,7400,0
|
|
20230613,182000,90507900,7400,7400,7400,7400,0
|
|
20230613,181900,90507900,7400,7400,7400,7400,0
|
|
20230613,181800,90507900,7400,7400,7400,7400,0
|
|
20230613,181700,90507900,7400,7400,7400,7400,0
|
|
20230613,181600,90507900,7400,7400,7400,7400,0
|
|
20230613,181500,90507900,7400,7400,7400,7400,0
|
|
20230613,181400,90507900,7400,7400,7400,7400,0
|
|
20230613,181300,90507900,7400,7400,7400,7400,0
|
|
20230613,181200,90507900,7400,7400,7400,7400,0
|
|
20230613,181100,90507900,7400,7400,7400,7400,0
|
|
20230613,181000,90507900,7400,7400,7400,7400,0
|
|
20230613,180900,90507900,7400,7400,7400,7400,0
|
|
20230613,180800,90507900,7400,7400,7400,7400,0
|
|
20230613,180700,90507900,7400,7400,7400,7400,0
|
|
20230613,180600,90507900,7400,7400,7400,7400,0
|
|
20230613,180500,90507900,7400,7400,7400,7400,0
|
|
20230613,180400,90507900,7400,7400,7400,7400,0
|
|
20230613,180300,90507900,7400,7400,7400,7400,0
|
|
20230613,180200,90507900,7400,7400,7400,7400,0
|
|
20230613,180100,90507900,7400,7400,7400,7400,0
|
|
20230613,180000,90507900,7400,7400,7400,7400,0
|
|
20230613,175900,90507900,7400,7400,7400,7400,0
|
|
20230613,175800,90507900,7400,7400,7400,7400,0
|
|
20230613,175700,90507900,7400,7400,7400,7400,0
|
|
20230613,175600,90507900,7400,7400,7400,7400,0
|
|
20230613,175500,90507900,7400,7400,7400,7400,89
|
|
20230613,175400,90507900,7400,7400,7400,7400,0
|
|
20230613,175300,90507900,7400,7400,7400,7400,0
|
|
20230613,175200,90507900,7400,7400,7400,7400,0
|
|
20230613,175100,90507900,7400,7400,7400,7400,0
|
|
20230613,175000,90507900,7400,7400,7400,7400,0
|
|
20230613,174900,90507900,7400,7400,7400,7400,0
|
|
20230613,174800,90507900,7400,7400,7400,7400,0
|
|
20230613,174700,90507900,7400,7400,7400,7400,0
|
|
20230613,174600,90507900,7400,7400,7400,7400,0
|
|
20230613,174500,90507900,7400,7400,7400,7400,0
|
|
20230613,174400,90507900,7400,7400,7400,7400,0
|
|
20230613,174300,90507900,7400,7400,7400,7400,0
|
|
20230613,174200,90507900,7400,7400,7400,7400,0
|
|
20230613,174100,90507900,7400,7400,7400,7400,0
|
|
20230613,174000,90507900,7400,7400,7400,7400,0
|
|
20230613,173900,90507900,7400,7400,7400,7400,0
|
|
20230613,173800,90507900,7400,7400,7400,7400,0
|
|
20230613,173700,90507900,7400,7400,7400,7400,0
|
|
20230613,173600,90507900,7400,7400,7400,7400,0
|
|
20230613,173500,90507900,7400,7400,7400,7400,0
|
|
20230613,173400,90507900,7400,7400,7400,7400,0
|
|
20230613,173300,90507900,7400,7400,7400,7400,0
|
|
20230613,173200,90507900,7400,7400,7400,7400,0
|
|
20230613,173100,90507900,7400,7400,7400,7400,0
|
|
20230613,173000,90507900,7400,7400,7400,7400,0
|
|
20230613,172900,90507900,7400,7400,7400,7400,0
|
|
20230613,172800,90507900,7400,7400,7400,7400,0
|
|
20230613,172700,90507900,7400,7400,7400,7400,0
|
|
20230613,172600,90507900,7400,7400,7400,7400,0
|
|
20230613,172500,90507900,7400,7400,7400,7400,89
|
|
20230613,172400,90507900,7400,7400,7400,7400,0
|
|
20230613,172300,90507900,7400,7400,7400,7400,0
|
|
20230613,172200,90507900,7400,7400,7400,7400,0
|
|
20230613,172100,90507900,7400,7400,7400,7400,0
|
|
20230613,172000,90507900,7400,7400,7400,7400,0
|
|
20230613,171900,90507900,7400,7400,7400,7400,0
|
|
20230613,171800,90507900,7400,7400,7400,7400,0
|
|
20230613,171700,90507900,7400,7400,7400,7400,0
|
|
20230613,171600,90507900,7400,7400,7400,7400,0
|
|
20230613,171500,90507900,7400,7400,7400,7400,0
|
|
20230613,171400,90507900,7400,7400,7400,7400,0
|
|
20230613,171300,90507900,7400,7400,7400,7400,0
|
|
20230613,171200,90507900,7400,7400,7400,7400,0
|
|
20230613,171100,90507900,7400,7400,7400,7400,0
|
|
20230613,171000,90507900,7400,7400,7400,7400,0
|
|
20230613,170900,90507900,7400,7400,7400,7400,0
|
|
20230613,170800,90507900,7400,7400,7400,7400,0
|
|
20230613,170700,90507900,7400,7400,7400,7400,0
|
|
20230613,170600,90507900,7400,7400,7400,7400,0
|
|
20230613,170500,90507900,7400,7400,7400,7400,0
|
|
20230613,170400,90507900,7400,7400,7400,7400,0
|
|
20230613,170300,90507900,7400,7400,7400,7400,0
|
|
20230613,170200,90507900,7400,7400,7400,7400,0
|
|
20230613,170100,90507900,7400,7400,7400,7400,0
|
|
20230613,170000,90507900,7400,7400,7400,7400,0
|
|
20230613,165900,90507900,7400,7400,7400,7400,0
|
|
20230613,165800,90507900,7400,7400,7400,7400,0
|
|
20230613,165700,90507900,7400,7400,7400,7400,0
|
|
20230613,165600,90507900,7400,7400,7400,7400,0
|
|
20230613,165500,90507900,7400,7400,7400,7400,89
|
|
20230613,165400,90507900,7400,7400,7400,7400,0
|
|
20230613,165300,90507900,7400,7400,7400,7400,0
|
|
20230613,165200,90507900,7400,7400,7400,7400,0
|
|
20230613,165100,90507900,7400,7400,7400,7400,0
|
|
20230613,165000,90507900,7400,7400,7400,7400,0
|
|
20230613,164900,90507900,7400,7400,7400,7400,0
|
|
20230613,164800,90507900,7400,7400,7400,7400,0
|
|
20230613,164700,90507900,7400,7400,7400,7400,0
|
|
20230613,164600,90507900,7400,7400,7400,7400,0
|
|
20230613,164500,90507900,7400,7400,7400,7400,0
|
|
20230613,164400,90507900,7400,7400,7400,7400,0
|
|
20230613,164300,90507900,7400,7400,7400,7400,0
|
|
20230613,164200,90507900,7400,7400,7400,7400,0
|
|
20230613,164100,90507900,7400,7400,7400,7400,0
|
|
20230613,164000,90507900,7400,7400,7400,7400,0
|
|
20230613,163900,90507900,7400,7400,7400,7400,0
|
|
20230613,163800,90507900,7400,7400,7400,7400,0
|
|
20230613,163700,90507900,7400,7400,7400,7400,0
|
|
20230613,163600,90507900,7400,7400,7400,7400,0
|
|
20230613,163500,90507900,7400,7400,7400,7400,0
|
|
20230613,163400,90507900,7400,7400,7400,7400,0
|
|
20230613,163300,90507900,7400,7400,7400,7400,0
|
|
20230613,163200,90507900,7400,7400,7400,7400,0
|
|
20230613,163100,90507900,7400,7400,7400,7400,0
|
|
20230613,163000,90507900,7400,7400,7400,7400,0
|
|
20230613,162900,90507900,7400,7400,7400,7400,0
|
|
20230613,162800,90507900,7400,7400,7400,7400,0
|
|
20230613,162700,90507900,7400,7400,7400,7400,0
|
|
20230613,162600,90507900,7400,7400,7400,7400,0
|
|
20230613,162500,90507900,7400,7400,7400,7400,89
|
|
20230613,162400,90507900,7400,7400,7400,7400,0
|
|
20230613,162300,90507900,7400,7400,7400,7400,0
|
|
20230613,162200,90507900,7400,7400,7400,7400,0
|
|
20230613,162100,90507900,7400,7400,7400,7400,0
|
|
20230613,162000,90507900,7400,7400,7400,7400,0
|
|
20230613,161900,90507900,7400,7400,7400,7400,0
|
|
20230613,161800,90507900,7400,7400,7400,7400,0
|
|
20230613,161700,90507900,7400,7400,7400,7400,0
|
|
20230613,161600,90507900,7400,7400,7400,7400,0
|
|
20230613,161500,90507900,7400,7400,7400,7400,0
|
|
20230613,161400,90507900,7400,7400,7400,7400,0
|
|
20230613,161300,90507900,7400,7400,7400,7400,0
|
|
20230613,161200,90507900,7400,7400,7400,7400,0
|
|
20230613,161100,90507900,7400,7400,7400,7400,0
|
|
20230613,161000,90507900,7400,7400,7400,7400,0
|
|
20230613,160900,90507900,7400,7400,7400,7400,0
|
|
20230613,160800,90507900,7400,7400,7400,7400,0
|
|
20230613,160700,90507900,7400,7400,7400,7400,0
|
|
20230613,160600,90507900,7400,7400,7400,7400,0
|
|
20230613,160500,90507900,7400,7400,7400,7400,0
|
|
20230613,160400,90507900,7400,7400,7400,7400,0
|
|
20230613,160300,90507900,7400,7400,7400,7400,0
|
|
20230613,160200,90507900,7400,7400,7400,7400,0
|
|
20230613,160100,90507900,7400,7400,7400,7400,0
|
|
20230613,160000,90507900,7400,7400,7400,7400,0
|
|
20230613,155900,90507900,7400,7400,7400,7400,0
|
|
20230613,155800,90507900,7400,7400,7400,7400,0
|
|
20230613,155700,90507900,7400,7400,7400,7400,0
|
|
20230613,155600,90507900,7400,7400,7400,7400,0
|
|
20230613,155500,90507900,7400,7400,7400,7400,89
|
|
20230613,155400,90507900,7400,7400,7400,7400,0
|
|
20230613,155300,90507900,7400,7400,7400,7400,0
|
|
20230613,155200,90507900,7400,7400,7400,7400,0
|
|
20230613,155100,90507900,7400,7400,7400,7400,0
|
|
20230613,155000,90507900,7400,7400,7400,7400,0
|
|
20230613,154900,90507900,7400,7400,7400,7400,0
|
|
20230613,154800,90507900,7400,7400,7400,7400,0
|
|
20230613,154700,90507900,7400,7400,7400,7400,0
|
|
20230613,154600,90507900,7400,7400,7400,7400,0
|
|
20230613,154500,90507900,7400,7400,7400,7400,0
|
|
20230613,154400,90507900,7400,7400,7400,7400,0
|
|
20230613,154300,90507900,7400,7400,7400,7400,0
|
|
20230613,154200,90507900,7400,7400,7400,7400,0
|
|
20230613,154100,90507900,7400,7400,7400,7400,0
|
|
20230613,154000,90507900,7400,7400,7400,7400,0
|
|
20230613,153900,90507900,7400,7400,7400,7400,0
|
|
20230613,153800,90507900,7400,7400,7400,7400,0
|
|
20230613,153700,90507900,7400,7400,7400,7400,0
|
|
20230613,153600,90507900,7400,7400,7400,7400,0
|
|
20230613,153500,90507900,7400,7400,7400,7400,0
|
|
20230613,153400,90507900,7400,7400,7400,7400,0
|
|
20230613,153300,90507900,7400,7400,7400,7400,0
|
|
20230613,153200,90507900,7400,7400,7400,7400,0
|
|
20230613,153100,90507900,7400,7400,7400,7400,0
|
|
20230613,153000,90507900,7400,7400,7400,7400,89
|
|
20230613,152900,89849300,7400,7400,7400,7400,0
|
|
20230613,152800,89849300,7400,7400,7400,7400,0
|
|
20230613,152700,89849300,7400,7400,7400,7400,0
|
|
20230613,152600,89849300,7400,7400,7400,7400,0
|
|
20230613,152500,89849300,7400,7400,7400,7400,0
|
|
20230613,152400,89849300,7400,7400,7400,7400,0
|
|
20230613,152300,89849300,7400,7400,7400,7400,0
|
|
20230613,152200,89849300,7400,7400,7400,7400,0
|
|
20230613,152100,89849300,7400,7400,7400,7400,0
|
|
20230613,152000,89849300,7400,7400,7400,7400,0
|
|
20230613,151900,89849300,7400,7400,7400,7400,0
|
|
20230613,151800,89849300,7400,7400,7400,7400,0
|
|
20230613,151700,89849300,7400,7400,7400,7400,0
|
|
20230613,151600,89849300,7400,7400,7400,7400,0
|
|
20230613,151500,89849300,7400,7400,7400,7400,0
|
|
20230613,151400,89849300,7400,7400,7400,7400,0
|
|
20230613,151300,89849300,7400,7400,7400,7400,16
|
|
20230613,151200,89730900,7400,7400,7400,7400,0
|
|
20230613,151100,89730900,7400,7400,7400,7400,1
|
|
20230613,151000,89723500,7360,7360,7360,7360,0
|
|
20230613,150900,89723500,7360,7390,7390,7350,404
|
|
20230613,150800,86743130,7420,7420,7420,7420,0
|
|
20230613,150700,86743130,7420,7420,7420,7420,2
|
|
20230613,150600,86728290,7430,7430,7430,7430,1
|
|
20230613,150500,86720860,7390,7390,7390,7390,0
|
|
20230613,150400,86720860,7390,7400,7400,7390,244
|
|
20230613,150300,84915600,7390,7390,7390,7390,0
|
|
20230613,150200,84915600,7390,7390,7390,7390,0
|
|
20230613,150100,84915600,7390,7390,7390,7390,0
|
|
20230613,150000,84915600,7390,7390,7390,7390,0
|
|
20230613,145900,84915600,7390,7390,7390,7390,0
|
|
20230613,145800,84915600,7390,7390,7390,7390,0
|
|
20230613,145700,84915600,7390,7410,7410,7390,222
|
|
20230613,145600,83270890,7430,7430,7430,7430,0
|
|
20230613,145500,83270890,7430,7430,7430,7430,4
|
|
20230613,145400,83241170,7410,7410,7410,7410,0
|
|
20230613,145300,83241170,7410,7410,7410,7410,0
|
|
20230613,145200,83241170,7410,7410,7410,7410,144
|
|
20230613,145100,82174130,7430,7430,7430,7430,0
|
|
20230613,145000,82174130,7430,7430,7430,7430,0
|
|
20230613,144900,82174130,7430,7430,7430,7430,0
|
|
20230613,144800,82174130,7430,7430,7430,7430,0
|
|
20230613,144700,82174130,7430,7420,7430,7380,1007
|
|
20230613,144600,74696920,7420,7420,7420,7420,0
|
|
20230613,144500,74696920,7420,7420,7420,7420,0
|
|
20230613,144400,74696920,7420,7420,7420,7420,0
|
|
20230613,144300,74696920,7420,7420,7420,7420,0
|
|
20230613,144200,74696920,7420,7420,7420,7420,0
|
|
20230613,144100,74696920,7420,7420,7420,7420,1
|
|
20230613,144000,74689500,7370,7380,7420,7370,714
|
|
20230613,143900,69401440,7380,7380,7380,7380,0
|
|
20230613,143800,69401440,7380,7380,7380,7380,0
|
|
20230613,143700,69401440,7380,7380,7380,7380,0
|
|
20230613,143600,69401440,7380,7380,7380,7380,0
|
|
20230613,143500,69401440,7380,7380,7380,7380,0
|
|
20230613,143400,69401440,7380,7380,7380,7380,0
|
|
20230613,143300,69401440,7380,7380,7380,7380,0
|
|
20230613,143200,69401440,7380,7380,7380,7380,9
|
|
20230613,143100,69335020,7370,7370,7370,7370,10
|
|
20230613,143000,69261320,7410,7410,7410,7410,0
|
|
20230613,142900,69261320,7410,7410,7410,7410,0
|
|
20230613,142800,69261320,7410,7410,7410,7410,0
|
|
20230613,142700,69261320,7410,7410,7410,7410,0
|
|
20230613,142600,69261320,7410,7410,7410,7410,0
|
|
20230613,142500,69261320,7410,7410,7410,7410,1
|
|
20230613,142400,69253910,7370,7370,7370,7370,13
|
|
20230613,142300,69158100,7420,7420,7420,7420,0
|
|
20230613,142200,69158100,7420,7420,7420,7420,0
|
|
20230613,142100,69158100,7420,7420,7420,7420,0
|
|
20230613,142000,69158100,7420,7420,7420,7420,0
|
|
20230613,141900,69158100,7420,7420,7420,7420,0
|
|
20230613,141800,69158100,7420,7420,7420,7420,0
|
|
20230613,141700,69158100,7420,7420,7420,7420,0
|
|
20230613,141600,69158100,7420,7420,7420,7420,0
|
|
20230613,141500,69158100,7420,7420,7420,7420,0
|
|
20230613,141400,69158100,7420,7420,7420,7420,0
|
|
20230613,141300,69158100,7420,7420,7420,7420,0
|
|
20230613,141200,69158100,7420,7420,7420,7420,0
|
|
20230613,141100,69158100,7420,7420,7420,7420,0
|
|
20230613,141000,69158100,7420,7420,7420,7420,0
|
|
20230613,140900,69158100,7420,7420,7420,7420,0
|
|
20230613,140800,69158100,7420,7420,7420,7420,0
|
|
20230613,140700,69158100,7420,7420,7420,7420,0
|
|
20230613,140600,69158100,7420,7420,7420,7420,0
|
|
20230613,140500,69158100,7420,7420,7420,7420,0
|
|
20230613,140400,69158100,7420,7420,7420,7420,0
|
|
20230613,140300,69158100,7420,7420,7420,7420,0
|
|
20230613,140200,69158100,7420,7420,7420,7420,0
|
|
20230613,140100,69158100,7420,7420,7420,7420,0
|
|
20230613,140000,69158100,7420,7420,7420,7420,0
|
|
20230613,135900,69158100,7420,7420,7420,7420,0
|
|
20230613,135800,69158100,7420,7420,7420,7420,0
|
|
20230613,135700,69158100,7420,7420,7420,7420,0
|
|
20230613,135600,69158100,7420,7420,7420,7420,0
|
|
20230613,135500,69158100,7420,7420,7420,7420,0
|
|
20230613,135400,69158100,7420,7420,7420,7420,0
|
|
20230613,135300,69158100,7420,7420,7420,7420,0
|
|
20230613,135200,69158100,7420,7420,7420,7420,0
|
|
20230613,135100,69158100,7420,7420,7420,7420,0
|
|
20230613,135000,69158100,7420,7420,7420,7420,0
|
|
20230613,134900,69158100,7420,7420,7420,7420,0
|
|
20230613,134800,69158100,7420,7420,7420,7420,0
|
|
20230613,134700,69158100,7420,7420,7420,7420,100
|
|
20230613,134600,68416100,7420,7420,7420,7420,0
|
|
20230613,134500,68416100,7420,7420,7420,7420,0
|
|
20230613,134400,68416100,7420,7420,7420,7420,0
|
|
20230613,134300,68416100,7420,7420,7420,7420,0
|
|
20230613,134200,68416100,7420,7420,7420,7420,0
|
|
20230613,134100,68416100,7420,7420,7420,7420,0
|
|
20230613,134000,68416100,7420,7420,7420,7420,0
|
|
20230613,133900,68416100,7420,7420,7420,7420,14
|
|
20230613,133800,68312220,7420,7420,7420,7420,0
|
|
20230613,133700,68312220,7420,7420,7420,7420,0
|
|
20230613,133600,68312220,7420,7420,7420,7420,0
|
|
20230613,133500,68312220,7420,7420,7420,7420,0
|
|
20230613,133400,68312220,7420,7420,7420,7420,0
|
|
20230613,133300,68312220,7420,7420,7420,7420,0
|
|
20230613,133200,68312220,7420,7420,7420,7420,0
|
|
20230613,133100,68312220,7420,7420,7420,7420,0
|
|
20230613,133000,68312220,7420,7420,7420,7420,0
|
|
20230613,132900,68312220,7420,7420,7420,7420,0
|
|
20230613,132800,68312220,7420,7420,7420,7420,0
|
|
20230613,132700,68312220,7420,7420,7420,7420,0
|
|
20230613,132600,68312220,7420,7410,7420,7410,452
|
|
20230613,132500,64959310,7410,7410,7410,7410,502
|
|
20230613,132400,61239490,7410,7410,7410,7410,0
|
|
20230613,132300,61239490,7410,7410,7410,7410,0
|
|
20230613,132200,61239490,7410,7410,7410,7410,0
|
|
20230613,132100,61239490,7410,7410,7410,7410,0
|
|
20230613,132000,61239490,7410,7400,7410,7400,398
|
|
20230613,131900,58291030,7400,7400,7400,7400,12
|
|
20230613,131800,58202230,7410,7410,7410,7410,0
|
|
20230613,131700,58202230,7410,7410,7410,7410,0
|
|
20230613,131600,58202230,7410,7410,7410,7410,0
|
|
20230613,131500,58202230,7410,7410,7410,7410,0
|
|
20230613,131400,58202230,7410,7410,7410,7410,0
|
|
20230613,131300,58202230,7410,7410,7410,7410,0
|
|
20230613,131200,58202230,7410,7410,7410,7410,0
|
|
20230613,131100,58202230,7410,7410,7410,7410,0
|
|
20230613,131000,58202230,7410,7410,7410,7410,0
|
|
20230613,130900,58202230,7410,7410,7410,7410,0
|
|
20230613,130800,58202230,7410,7410,7410,7410,0
|
|
20230613,130700,58202230,7410,7410,7410,7410,0
|
|
20230613,130600,58202230,7410,7410,7410,7410,0
|
|
20230613,130500,58202230,7410,7410,7410,7410,0
|
|
20230613,130400,58202230,7410,7410,7410,7410,0
|
|
20230613,130300,58202230,7410,7410,7410,7410,0
|
|
20230613,130200,58202230,7410,7410,7410,7410,0
|
|
20230613,130100,58202230,7410,7410,7410,7410,0
|
|
20230613,130000,58202230,7410,7410,7410,7410,15
|
|
20230613,125900,58091080,7410,7410,7410,7410,0
|
|
20230613,125800,58091080,7410,7410,7410,7410,0
|
|
20230613,125700,58091080,7410,7410,7410,7410,0
|
|
20230613,125600,58091080,7410,7410,7410,7410,0
|
|
20230613,125500,58091080,7410,7410,7410,7410,0
|
|
20230613,125400,58091080,7410,7410,7410,7410,0
|
|
20230613,125300,58091080,7410,7410,7410,7410,30
|
|
20230613,125200,57868780,7420,7420,7420,7420,0
|
|
20230613,125100,57868780,7420,7420,7420,7420,0
|
|
20230613,125000,57868780,7420,7420,7420,7420,0
|
|
20230613,124900,57868780,7420,7420,7420,7420,0
|
|
20230613,124800,57868780,7420,7390,7420,7390,117
|
|
20230613,124700,57001850,7390,7390,7390,7390,0
|
|
20230613,124600,57001850,7390,7390,7390,7390,0
|
|
20230613,124500,57001850,7390,7390,7390,7390,1
|
|
20230613,124400,56994460,7370,7370,7370,7370,0
|
|
20230613,124300,56994460,7370,7370,7370,7370,0
|
|
20230613,124200,56994460,7370,7370,7370,7370,0
|
|
20230613,124100,56994460,7370,7370,7370,7370,0
|
|
20230613,124000,56994460,7370,7370,7370,7370,0
|
|
20230613,123900,56994460,7370,7370,7370,7370,0
|
|
20230613,123800,56994460,7370,7370,7370,7370,15
|
|
20230613,123700,56883910,7390,7390,7390,7390,0
|
|
20230613,123600,56883910,7390,7390,7390,7390,0
|
|
20230613,123500,56883910,7390,7380,7390,7380,20
|
|
20230613,123400,56736300,7370,7370,7370,7370,7
|
|
20230613,123300,56684710,7370,7390,7390,7370,168
|
|
20230613,123200,55444440,7390,7390,7390,7390,0
|
|
20230613,123100,55444440,7390,7390,7390,7390,0
|
|
20230613,123000,55444440,7390,7390,7390,7390,0
|
|
20230613,122900,55444440,7390,7390,7390,7390,49
|
|
20230613,122800,55082330,7390,7410,7410,7390,163
|
|
20230613,122700,53875090,7420,7420,7420,7420,0
|
|
20230613,122600,53875090,7420,7420,7420,7420,0
|
|
20230613,122500,53875090,7420,7420,7420,7420,0
|
|
20230613,122400,53875090,7420,7420,7420,7420,0
|
|
20230613,122300,53875090,7420,7420,7420,7420,1
|
|
20230613,122200,53867670,7420,7420,7420,7420,0
|
|
20230613,122100,53867670,7420,7420,7420,7420,0
|
|
20230613,122000,53867670,7420,7420,7420,7420,11
|
|
20230613,121900,53786050,7420,7420,7420,7420,78
|
|
20230613,121800,53207290,7440,7430,7440,7420,510
|
|
20230613,121700,49415990,7420,7370,7420,7370,591
|
|
20230613,121600,45036560,7370,7380,7380,7370,29
|
|
20230613,121500,44822550,7380,7380,7380,7380,0
|
|
20230613,121400,44822550,7380,7380,7380,7380,1
|
|
20230613,121300,44815170,7370,7370,7370,7370,3
|
|
20230613,121200,44793060,7380,7380,7380,7380,0
|
|
20230613,121100,44793060,7380,7380,7380,7380,0
|
|
20230613,121000,44793060,7380,7380,7380,7380,0
|
|
20230613,120900,44793060,7380,7380,7380,7380,0
|
|
20230613,120800,44793060,7380,7380,7380,7380,0
|
|
20230613,120700,44793060,7380,7380,7380,7380,0
|
|
20230613,120600,44793060,7380,7380,7380,7380,0
|
|
20230613,120500,44793060,7380,7380,7380,7380,0
|
|
20230613,120400,44793060,7380,7380,7380,7380,0
|
|
20230613,120300,44793060,7380,7380,7380,7380,0
|
|
20230613,120200,44793060,7380,7380,7380,7380,0
|
|
20230613,120100,44793060,7380,7380,7380,7380,0
|
|
20230613,120000,44793060,7380,7380,7380,7380,0
|
|
20230613,115900,44793060,7380,7380,7380,7380,0
|
|
20230613,115800,44793060,7380,7380,7380,7380,0
|
|
20230613,115700,44793060,7380,7380,7380,7380,1
|
|
20230613,115600,44785680,7370,7370,7370,7370,0
|
|
20230613,115500,44785680,7370,7370,7370,7370,0
|
|
20230613,115400,44785680,7370,7370,7370,7370,0
|
|
20230613,115300,44785680,7370,7370,7370,7370,0
|
|
20230613,115200,44785680,7370,7370,7370,7370,0
|
|
20230613,115100,44785680,7370,7370,7370,7370,0
|
|
20230613,115000,44785680,7370,7370,7370,7370,0
|
|
20230613,114900,44785680,7370,7370,7370,7370,0
|
|
20230613,114800,44785680,7370,7370,7370,7370,0
|
|
20230613,114700,44785680,7370,7370,7370,7370,0
|
|
20230613,114600,44785680,7370,7370,7370,7370,0
|
|
20230613,114500,44785680,7370,7370,7370,7370,0
|
|
20230613,114400,44785680,7370,7370,7370,7370,1
|
|
20230613,114300,44778310,7380,7380,7380,7380,5
|
|
20230613,114200,44741410,7380,7380,7380,7380,0
|
|
20230613,114100,44741410,7380,7380,7380,7380,0
|
|
20230613,114000,44741410,7380,7380,7380,7380,0
|
|
20230613,113900,44741410,7380,7380,7380,7380,0
|
|
20230613,113800,44741410,7380,7380,7380,7380,0
|
|
20230613,113700,44741410,7380,7380,7380,7380,0
|
|
20230613,113600,44741410,7380,7380,7380,7380,0
|
|
20230613,113500,44741410,7380,7380,7380,7380,0
|
|
20230613,113400,44741410,7380,7380,7380,7380,0
|
|
20230613,113300,44741410,7380,7380,7380,7380,0
|
|
20230613,113200,44741410,7380,7380,7380,7380,1
|
|
20230613,113100,44734030,7370,7370,7370,7370,0
|
|
20230613,113000,44734030,7370,7370,7370,7370,3
|
|
20230613,112900,44711920,7370,7370,7370,7370,0
|
|
20230613,112800,44711920,7370,7370,7370,7370,0
|
|
20230613,112700,44711920,7370,7370,7370,7370,0
|
|
20230613,112600,44711920,7370,7370,7370,7370,0
|
|
20230613,112500,44711920,7370,7370,7370,7370,0
|
|
20230613,112400,44711920,7370,7370,7370,7370,1
|
|
20230613,112300,44704550,7370,7370,7370,7370,0
|
|
20230613,112200,44704550,7370,7370,7370,7370,1
|
|
20230613,112100,44697180,7380,7370,7380,7370,160
|
|
20230613,112000,43516420,7370,7360,7370,7360,47
|
|
20230613,111900,43170170,7350,7310,7350,7310,4
|
|
20230613,111800,43140810,7310,7320,7320,7310,23
|
|
20230613,111700,42972670,7350,7350,7350,7350,1
|
|
20230613,111600,42965320,7350,7350,7350,7350,1
|
|
20230613,111500,42957970,7350,7350,7350,7350,0
|
|
20230613,111400,42957970,7350,7350,7350,7350,1
|
|
20230613,111300,42950620,7350,7350,7350,7350,0
|
|
20230613,111200,42950620,7350,7350,7350,7350,1
|
|
20230613,111100,42943270,7360,7360,7360,7360,1
|
|
20230613,111000,42935910,7370,7370,7370,7370,0
|
|
20230613,110900,42935910,7370,7300,7370,7290,172
|
|
20230613,110800,41678720,7300,7330,7330,7300,610
|
|
20230613,110700,37219230,7340,7340,7340,7340,1
|
|
20230613,110600,37211890,7340,7340,7340,7340,0
|
|
20230613,110500,37211890,7340,7340,7340,7340,1
|
|
20230613,110400,37204550,7340,7340,7340,7340,1
|
|
20230613,110300,37197210,7340,7340,7340,7340,0
|
|
20230613,110200,37197210,7340,7330,7340,7330,2
|
|
20230613,110100,37182540,7320,7320,7320,7320,0
|
|
20230613,110000,37182540,7320,7340,7350,7320,409
|
|
20230613,105900,34185390,7360,7360,7360,7360,1
|
|
20230613,105800,34178030,7360,7360,7360,7360,1
|
|
20230613,105700,34170670,7360,7360,7360,7360,6
|
|
20230613,105600,34126510,7360,7360,7360,7360,0
|
|
20230613,105500,34126510,7360,7360,7360,7360,1
|
|
20230613,105400,34119150,7360,7360,7360,7360,1
|
|
20230613,105300,34111790,7360,7360,7360,7360,0
|
|
20230613,105200,34111790,7360,7360,7360,7360,1
|
|
20230613,105100,34104430,7360,7360,7360,7360,0
|
|
20230613,105000,34104430,7360,7360,7360,7360,1
|
|
20230613,104900,34097070,7360,7360,7360,7360,1
|
|
20230613,104800,34089710,7330,7350,7350,7330,196
|
|
20230613,104700,32652530,7360,7360,7360,7360,1
|
|
20230613,104600,32645170,7360,7360,7360,7360,0
|
|
20230613,104500,32645170,7360,7360,7360,7360,1
|
|
20230613,104400,32637810,7360,7360,7360,7360,1
|
|
20230613,104300,32630450,7360,7360,7360,7360,0
|
|
20230613,104200,32630450,7360,7360,7360,7360,1
|
|
20230613,104100,32623090,7360,7360,7360,7360,0
|
|
20230613,104000,32623090,7360,7360,7360,7360,1
|
|
20230613,103900,32615730,7360,7360,7360,7360,0
|
|
20230613,103800,32615730,7360,7360,7360,7360,2
|
|
20230613,103700,32601010,7330,7360,7360,7330,2
|
|
20230613,103600,32586320,7360,7360,7360,7360,0
|
|
20230613,103500,32586320,7360,7360,7360,7360,1
|
|
20230613,103400,32578960,7360,7360,7360,7360,0
|
|
20230613,103300,32578960,7360,7360,7360,7360,1
|
|
20230613,103200,32571600,7350,7350,7350,7350,2
|
|
20230613,103100,32556900,7350,7350,7350,7350,1
|
|
20230613,103000,32549550,7340,7340,7340,7340,1
|
|
20230613,102900,32542210,7340,7340,7340,7340,0
|
|
20230613,102800,32542210,7340,7340,7340,7340,1
|
|
20230613,102700,32534870,7340,7340,7340,7340,1
|
|
20230613,102600,32527530,7340,7340,7340,7340,9
|
|
20230613,102500,32461470,7340,7340,7340,7340,1
|
|
20230613,102400,32454130,7340,7340,7340,7340,4
|
|
20230613,102300,32424770,7340,7340,7340,7340,51
|
|
20230613,102200,32050430,7340,7340,7340,7340,323
|
|
20230613,102100,29679610,7320,7350,7350,7320,349
|
|
20230613,102000,27118250,7370,7370,7370,7370,1
|
|
20230613,101900,27110880,7370,7370,7370,7370,0
|
|
20230613,101800,27110880,7370,7370,7370,7370,1
|
|
20230613,101700,27103510,7340,7370,7370,7340,58
|
|
20230613,101600,26676140,7370,7370,7370,7370,0
|
|
20230613,101500,26676140,7370,7370,7370,7370,0
|
|
20230613,101400,26676140,7370,7370,7370,7370,0
|
|
20230613,101300,26676140,7370,7370,7370,7370,0
|
|
20230613,101200,26676140,7370,7370,7370,7370,0
|
|
20230613,101100,26676140,7370,7370,7370,7370,0
|
|
20230613,101000,26676140,7370,7370,7370,7370,0
|
|
20230613,100900,26676140,7370,7370,7370,7370,1
|
|
20230613,100800,26668770,7340,7340,7340,7340,0
|
|
20230613,100700,26668770,7340,7400,7400,7340,931
|
|
20230613,100600,19783330,7400,7370,7400,7370,636
|
|
20230613,100500,15079460,7370,7370,7370,7370,1
|
|
20230613,100400,15072090,7320,7340,7340,7320,535
|
|
20230613,100300,11146270,7340,7370,7370,7340,437
|
|
20230613,100200,7934610,7370,7370,7370,7370,0
|
|
20230613,100100,7934610,7370,7370,7370,7370,1
|
|
20230613,100000,7927240,7360,7370,7370,7360,49
|
|
20230613,095900,7566460,7370,7370,7370,7370,20
|
|
20230613,095800,7419060,7380,7380,7380,7380,15
|
|
20230613,095700,7308360,7390,7390,7390,7390,0
|
|
20230613,095600,7308360,7390,7390,7390,7390,0
|
|
20230613,095500,7308360,7390,7390,7390,7390,0
|
|
20230613,095400,7308360,7390,7390,7390,7390,0
|
|
20230613,095300,7308360,7390,7390,7390,7390,0
|
|
20230613,095200,7308360,7390,7390,7390,7390,0
|
|
20230613,095100,7308360,7390,7390,7390,7390,0
|
|
20230613,095000,7308360,7390,7380,7390,7380,4
|
|
20230613,094900,7278830,7390,7390,7390,7390,0
|
|
20230613,094800,7278830,7390,7390,7390,7390,0
|
|
20230613,094700,7278830,7390,7390,7390,7390,1
|
|
20230613,094600,7271440,7390,7390,7390,7390,1
|
|
20230613,094500,7264050,7390,7390,7390,7390,1
|
|
20230613,094400,7256660,7390,7390,7390,7390,0
|
|
20230613,094300,7256660,7390,7390,7390,7390,0
|
|
20230613,094200,7256660,7390,7390,7390,7390,0
|
|
20230613,094100,7256660,7390,7390,7390,7390,0
|
|
20230613,094000,7256660,7390,7390,7390,7390,0
|
|
20230613,093900,7256660,7390,7390,7390,7390,0
|
|
20230613,093800,7256660,7390,7390,7390,7390,0
|
|
20230613,093700,7256660,7390,7390,7390,7390,0
|
|
20230613,093600,7256660,7390,7390,7390,7390,2
|
|
20230613,093500,7241880,7400,7400,7400,7400,0
|
|
20230613,093400,7241880,7400,7370,7400,7350,123
|
|
20230613,093300,6336600,7400,7400,7400,7400,0
|
|
20230613,093200,6336600,7400,7400,7400,7400,0
|
|
20230613,093100,6336600,7400,7400,7400,7400,0
|
|
20230613,093000,6336600,7400,7400,7400,7400,1
|
|
20230613,092900,6329200,7400,7400,7400,7400,0
|
|
20230613,092800,6329200,7400,7400,7400,7400,0
|
|
20230613,092700,6329200,7400,7380,7400,7380,2
|
|
20230613,092600,6314420,7400,7400,7400,7400,0
|
|
20230613,092500,6314420,7400,7400,7400,7400,0
|
|
20230613,092400,6314420,7400,7400,7400,7400,0
|
|
20230613,092300,6314420,7400,7400,7400,7400,0
|
|
20230613,092200,6314420,7400,7400,7400,7400,0
|
|
20230613,092100,6314420,7400,7400,7400,7400,0
|
|
20230613,092000,6314420,7400,7400,7400,7400,0
|
|
20230613,091900,6314420,7400,7400,7400,7400,0
|
|
20230613,091800,6314420,7400,7400,7400,7400,0
|
|
20230613,091700,6314420,7400,7400,7400,7400,0
|
|
20230613,091600,6314420,7400,7400,7400,7400,0
|
|
20230613,091500,6314420,7400,7390,7400,7390,26
|
|
20230613,091400,6122040,7400,7350,7400,7350,145
|
|
20230613,091300,5053190,7350,7370,7370,7350,2
|
|
20230613,091200,5038470,7350,7350,7350,7350,290
|
|
20230613,091100,2906970,7350,7350,7350,7350,2
|
|
20230613,091000,2892270,7360,7360,7360,7360,5
|
|
20230613,090900,2855470,7360,7370,7370,7360,151
|
|
20230613,090800,1744030,7380,7390,7390,7380,54
|
|
20230613,090700,1344990,7400,7400,7400,7400,0
|
|
20230613,090600,1344990,7400,7400,7400,7400,0
|
|
20230613,090500,1344990,7400,7400,7400,7400,0
|
|
20230613,090400,1344990,7400,7400,7400,7400,0
|
|
20230613,090300,1344990,7400,7400,7400,7400,0
|
|
20230613,090200,1344990,7400,7400,7400,7400,0
|
|
20230613,090100,1344990,7400,7390,7400,7390,16
|
|
20230613,090000,1226740,7390,7390,7390,7390,166
|