584 lines
27 KiB
CSV
584 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,184100,88165330,7300,7300,7300,7300,88
|
|
20230616,184000,88165330,7300,7300,7300,7300,0
|
|
20230616,183900,88165330,7300,7300,7300,7300,0
|
|
20230616,183800,88165330,7300,7300,7300,7300,0
|
|
20230616,183700,88165330,7300,7300,7300,7300,0
|
|
20230616,183600,88165330,7300,7300,7300,7300,0
|
|
20230616,183500,88165330,7300,7300,7300,7300,0
|
|
20230616,183400,88165330,7300,7300,7300,7300,0
|
|
20230616,183300,88165330,7300,7300,7300,7300,0
|
|
20230616,183200,88165330,7300,7300,7300,7300,0
|
|
20230616,183100,88165330,7300,7300,7300,7300,0
|
|
20230616,183000,88165330,7300,7300,7300,7300,0
|
|
20230616,182900,88165330,7300,7300,7300,7300,0
|
|
20230616,182800,88165330,7300,7300,7300,7300,0
|
|
20230616,182700,88165330,7300,7300,7300,7300,0
|
|
20230616,182600,88165330,7300,7300,7300,7300,0
|
|
20230616,182500,88165330,7300,7300,7300,7300,0
|
|
20230616,182400,88165330,7300,7300,7300,7300,0
|
|
20230616,182300,88165330,7300,7300,7300,7300,0
|
|
20230616,182200,88165330,7300,7300,7300,7300,0
|
|
20230616,182100,88165330,7300,7300,7300,7300,0
|
|
20230616,182000,88165330,7300,7300,7300,7300,0
|
|
20230616,181900,88165330,7300,7300,7300,7300,0
|
|
20230616,181800,88165330,7300,7300,7300,7300,0
|
|
20230616,181700,88165330,7300,7300,7300,7300,0
|
|
20230616,181600,88165330,7300,7300,7300,7300,0
|
|
20230616,181500,88165330,7300,7300,7300,7300,0
|
|
20230616,181400,88165330,7300,7300,7300,7300,0
|
|
20230616,181300,88165330,7300,7300,7300,7300,0
|
|
20230616,181200,88165330,7300,7300,7300,7300,0
|
|
20230616,181100,88165330,7300,7300,7300,7300,88
|
|
20230616,181000,88165330,7300,7300,7300,7300,0
|
|
20230616,180900,88165330,7300,7300,7300,7300,0
|
|
20230616,180800,88165330,7300,7300,7300,7300,0
|
|
20230616,180700,88165330,7300,7300,7300,7300,0
|
|
20230616,180600,88165330,7300,7300,7300,7300,0
|
|
20230616,180500,88165330,7300,7300,7300,7300,0
|
|
20230616,180400,88165330,7300,7300,7300,7300,0
|
|
20230616,180300,88165330,7300,7300,7300,7300,0
|
|
20230616,180200,88165330,7300,7300,7300,7300,0
|
|
20230616,180100,88165330,7300,7300,7300,7300,0
|
|
20230616,180000,88165330,7300,7300,7300,7300,0
|
|
20230616,175900,88165330,7300,7300,7300,7300,0
|
|
20230616,175800,88165330,7300,7300,7300,7300,0
|
|
20230616,175700,88165330,7300,7300,7300,7300,0
|
|
20230616,175600,88165330,7300,7300,7300,7300,0
|
|
20230616,175500,88165330,7300,7300,7300,7300,0
|
|
20230616,175400,88165330,7300,7300,7300,7300,0
|
|
20230616,175300,88165330,7300,7300,7300,7300,0
|
|
20230616,175200,88165330,7300,7300,7300,7300,0
|
|
20230616,175100,88165330,7300,7300,7300,7300,0
|
|
20230616,175000,88165330,7300,7300,7300,7300,0
|
|
20230616,174900,88165330,7300,7300,7300,7300,0
|
|
20230616,174800,88165330,7300,7300,7300,7300,0
|
|
20230616,174700,88165330,7300,7300,7300,7300,0
|
|
20230616,174600,88165330,7300,7300,7300,7300,0
|
|
20230616,174500,88165330,7300,7300,7300,7300,0
|
|
20230616,174400,88165330,7300,7300,7300,7300,0
|
|
20230616,174300,88165330,7300,7300,7300,7300,0
|
|
20230616,174200,88165330,7300,7300,7300,7300,0
|
|
20230616,174100,88165330,7300,7300,7300,7300,88
|
|
20230616,174000,88165330,7300,7300,7300,7300,0
|
|
20230616,173900,88165330,7300,7300,7300,7300,0
|
|
20230616,173800,88165330,7300,7300,7300,7300,0
|
|
20230616,173700,88165330,7300,7300,7300,7300,0
|
|
20230616,173600,88165330,7300,7300,7300,7300,0
|
|
20230616,173500,88165330,7300,7300,7300,7300,0
|
|
20230616,173400,88165330,7300,7300,7300,7300,0
|
|
20230616,173300,88165330,7300,7300,7300,7300,0
|
|
20230616,173200,88165330,7300,7300,7300,7300,0
|
|
20230616,173100,88165330,7300,7300,7300,7300,0
|
|
20230616,173000,88165330,7300,7300,7300,7300,0
|
|
20230616,172900,88165330,7300,7300,7300,7300,0
|
|
20230616,172800,88165330,7300,7300,7300,7300,0
|
|
20230616,172700,88165330,7300,7300,7300,7300,0
|
|
20230616,172600,88165330,7300,7300,7300,7300,0
|
|
20230616,172500,88165330,7300,7300,7300,7300,0
|
|
20230616,172400,88165330,7300,7300,7300,7300,0
|
|
20230616,172300,88165330,7300,7300,7300,7300,0
|
|
20230616,172200,88165330,7300,7300,7300,7300,0
|
|
20230616,172100,88165330,7300,7300,7300,7300,0
|
|
20230616,172000,88165330,7300,7300,7300,7300,0
|
|
20230616,171900,88165330,7300,7300,7300,7300,0
|
|
20230616,171800,88165330,7300,7300,7300,7300,0
|
|
20230616,171700,88165330,7300,7300,7300,7300,0
|
|
20230616,171600,88165330,7300,7300,7300,7300,0
|
|
20230616,171500,88165330,7300,7300,7300,7300,0
|
|
20230616,171400,88165330,7300,7300,7300,7300,0
|
|
20230616,171300,88165330,7300,7300,7300,7300,0
|
|
20230616,171200,88165330,7300,7300,7300,7300,0
|
|
20230616,171100,88165330,7300,7300,7300,7300,88
|
|
20230616,171000,88165330,7300,7300,7300,7300,0
|
|
20230616,170900,88165330,7300,7300,7300,7300,0
|
|
20230616,170800,88165330,7300,7300,7300,7300,0
|
|
20230616,170700,88165330,7300,7300,7300,7300,0
|
|
20230616,170600,88165330,7300,7300,7300,7300,0
|
|
20230616,170500,88165330,7300,7300,7300,7300,0
|
|
20230616,170400,88165330,7300,7300,7300,7300,0
|
|
20230616,170300,88165330,7300,7300,7300,7300,0
|
|
20230616,170200,88165330,7300,7300,7300,7300,0
|
|
20230616,170100,88165330,7300,7300,7300,7300,0
|
|
20230616,170000,88165330,7300,7300,7300,7300,0
|
|
20230616,165900,88165330,7300,7300,7300,7300,0
|
|
20230616,165800,88165330,7300,7300,7300,7300,0
|
|
20230616,165700,88165330,7300,7300,7300,7300,0
|
|
20230616,165600,88165330,7300,7300,7300,7300,0
|
|
20230616,165500,88165330,7300,7300,7300,7300,0
|
|
20230616,165400,88165330,7300,7300,7300,7300,0
|
|
20230616,165300,88165330,7300,7300,7300,7300,0
|
|
20230616,165200,88165330,7300,7300,7300,7300,0
|
|
20230616,165100,88165330,7300,7300,7300,7300,0
|
|
20230616,165000,88165330,7300,7300,7300,7300,0
|
|
20230616,164900,88165330,7300,7300,7300,7300,0
|
|
20230616,164800,88165330,7300,7300,7300,7300,0
|
|
20230616,164700,88165330,7300,7300,7300,7300,0
|
|
20230616,164600,88165330,7300,7300,7300,7300,0
|
|
20230616,164500,88165330,7300,7300,7300,7300,0
|
|
20230616,164400,88165330,7300,7300,7300,7300,0
|
|
20230616,164300,88165330,7300,7300,7300,7300,0
|
|
20230616,164200,88165330,7300,7300,7300,7300,0
|
|
20230616,164100,88165330,7300,7300,7300,7300,88
|
|
20230616,164000,88165330,7300,7300,7300,7300,0
|
|
20230616,163900,88165330,7300,7300,7300,7300,0
|
|
20230616,163800,88165330,7300,7300,7300,7300,0
|
|
20230616,163700,88165330,7300,7300,7300,7300,0
|
|
20230616,163600,88165330,7300,7300,7300,7300,0
|
|
20230616,163500,88165330,7300,7300,7300,7300,0
|
|
20230616,163400,88165330,7300,7300,7300,7300,0
|
|
20230616,163300,88165330,7300,7300,7300,7300,0
|
|
20230616,163200,88165330,7300,7300,7300,7300,0
|
|
20230616,163100,88165330,7300,7300,7300,7300,0
|
|
20230616,163000,88165330,7300,7300,7300,7300,0
|
|
20230616,162900,88165330,7300,7300,7300,7300,0
|
|
20230616,162800,88165330,7300,7300,7300,7300,0
|
|
20230616,162700,88165330,7300,7300,7300,7300,0
|
|
20230616,162600,88165330,7300,7300,7300,7300,0
|
|
20230616,162500,88165330,7300,7300,7300,7300,0
|
|
20230616,162400,88165330,7300,7300,7300,7300,0
|
|
20230616,162300,88165330,7300,7300,7300,7300,0
|
|
20230616,162200,88165330,7300,7300,7300,7300,0
|
|
20230616,162100,88165330,7300,7300,7300,7300,0
|
|
20230616,162000,88165330,7300,7300,7300,7300,0
|
|
20230616,161900,88165330,7300,7300,7300,7300,0
|
|
20230616,161800,88165330,7300,7300,7300,7300,0
|
|
20230616,161700,88165330,7300,7300,7300,7300,0
|
|
20230616,161600,88165330,7300,7300,7300,7300,0
|
|
20230616,161500,88165330,7300,7300,7300,7300,0
|
|
20230616,161400,88165330,7300,7300,7300,7300,0
|
|
20230616,161300,88165330,7300,7300,7300,7300,0
|
|
20230616,161200,88165330,7300,7300,7300,7300,0
|
|
20230616,161100,88165330,7300,7300,7300,7300,88
|
|
20230616,161000,88165330,7300,7300,7300,7300,0
|
|
20230616,160900,88165330,7300,7300,7300,7300,0
|
|
20230616,160800,88165330,7300,7300,7300,7300,0
|
|
20230616,160700,88165330,7300,7300,7300,7300,0
|
|
20230616,160600,88165330,7300,7300,7300,7300,0
|
|
20230616,160500,88165330,7300,7300,7300,7300,0
|
|
20230616,160400,88165330,7300,7300,7300,7300,0
|
|
20230616,160300,88165330,7300,7300,7300,7300,0
|
|
20230616,160200,88165330,7300,7300,7300,7300,0
|
|
20230616,160100,88165330,7300,7300,7300,7300,0
|
|
20230616,160000,88165330,7300,7300,7300,7300,0
|
|
20230616,155900,88165330,7300,7300,7300,7300,0
|
|
20230616,155800,88165330,7300,7300,7300,7300,0
|
|
20230616,155700,88165330,7300,7300,7300,7300,0
|
|
20230616,155600,88165330,7300,7300,7300,7300,0
|
|
20230616,155500,88165330,7300,7300,7300,7300,0
|
|
20230616,155400,88165330,7300,7300,7300,7300,0
|
|
20230616,155300,88165330,7300,7300,7300,7300,0
|
|
20230616,155200,88165330,7300,7300,7300,7300,0
|
|
20230616,155100,88165330,7300,7300,7300,7300,0
|
|
20230616,155000,88165330,7300,7300,7300,7300,0
|
|
20230616,154900,88165330,7300,7300,7300,7300,0
|
|
20230616,154800,88165330,7300,7300,7300,7300,0
|
|
20230616,154700,88165330,7300,7300,7300,7300,0
|
|
20230616,154600,88165330,7300,7300,7300,7300,0
|
|
20230616,154500,88165330,7300,7300,7300,7300,0
|
|
20230616,154400,88165330,7300,7300,7300,7300,0
|
|
20230616,154300,88165330,7300,7300,7300,7300,0
|
|
20230616,154200,88165330,7300,7300,7300,7300,0
|
|
20230616,154100,88165330,7300,7300,7300,7300,88
|
|
20230616,154000,88165330,7300,7300,7300,7300,0
|
|
20230616,153900,88165330,7300,7300,7300,7300,0
|
|
20230616,153800,88165330,7300,7300,7300,7300,0
|
|
20230616,153700,88165330,7300,7300,7300,7300,0
|
|
20230616,153600,88165330,7300,7300,7300,7300,0
|
|
20230616,153500,88165330,7300,7300,7300,7300,0
|
|
20230616,153400,88165330,7300,7300,7300,7300,0
|
|
20230616,153300,88165330,7300,7300,7300,7300,0
|
|
20230616,153200,88165330,7300,7300,7300,7300,0
|
|
20230616,153100,88165330,7300,7300,7300,7300,0
|
|
20230616,153000,88165330,7300,7300,7300,7300,88
|
|
20230616,152900,87522930,7300,7300,7300,7300,0
|
|
20230616,152800,87522930,7300,7300,7300,7300,0
|
|
20230616,152700,87522930,7300,7300,7300,7300,0
|
|
20230616,152600,87522930,7300,7300,7300,7300,0
|
|
20230616,152500,87522930,7300,7300,7300,7300,0
|
|
20230616,152400,87522930,7300,7300,7300,7300,0
|
|
20230616,152300,87522930,7300,7300,7300,7300,0
|
|
20230616,152200,87522930,7300,7300,7300,7300,0
|
|
20230616,152100,87522930,7300,7300,7300,7300,0
|
|
20230616,152000,87522930,7300,7300,7300,7300,0
|
|
20230616,151900,87522930,7300,7300,7300,7300,0
|
|
20230616,151800,87522930,7300,7280,7300,7280,40
|
|
20230616,151700,87231450,7240,7260,7260,7230,613
|
|
20230616,151600,82793350,7290,7290,7290,7290,0
|
|
20230616,151500,82793350,7290,7290,7290,7290,0
|
|
20230616,151400,82793350,7290,7290,7290,7290,0
|
|
20230616,151300,82793350,7290,7290,7290,7290,10
|
|
20230616,151200,82720450,7300,7300,7300,7300,0
|
|
20230616,151100,82720450,7300,7300,7300,7300,0
|
|
20230616,151000,82720450,7300,7300,7300,7300,0
|
|
20230616,150900,82720450,7300,7300,7300,7300,0
|
|
20230616,150800,82720450,7300,7300,7300,7300,0
|
|
20230616,150700,82720450,7300,7300,7300,7300,0
|
|
20230616,150600,82720450,7300,7300,7300,7300,0
|
|
20230616,150500,82720450,7300,7300,7300,7300,0
|
|
20230616,150400,82720450,7300,7300,7300,7300,0
|
|
20230616,150300,82720450,7300,7260,7300,7260,13
|
|
20230616,150200,82626030,7300,7300,7300,7300,11
|
|
20230616,150100,82545730,7300,7300,7300,7300,0
|
|
20230616,150000,82545730,7300,7300,7300,7300,0
|
|
20230616,145900,82545730,7300,7300,7300,7300,0
|
|
20230616,145800,82545730,7300,7300,7300,7300,0
|
|
20230616,145700,82545730,7300,7300,7300,7300,0
|
|
20230616,145600,82545730,7300,7300,7300,7300,0
|
|
20230616,145500,82545730,7300,7300,7300,7300,0
|
|
20230616,145400,82545730,7300,7300,7300,7300,0
|
|
20230616,145300,82545730,7300,7300,7300,7300,0
|
|
20230616,145200,82545730,7300,7260,7300,7260,2
|
|
20230616,145100,82531170,7250,7250,7250,7250,0
|
|
20230616,145000,82531170,7250,7250,7250,7250,0
|
|
20230616,144900,82531170,7250,7250,7310,7250,25
|
|
20230616,144800,82349200,7320,7320,7320,7320,0
|
|
20230616,144700,82349200,7320,7320,7320,7320,0
|
|
20230616,144600,82349200,7320,7320,7320,7320,0
|
|
20230616,144500,82349200,7320,7320,7320,7320,0
|
|
20230616,144400,82349200,7320,7320,7320,7320,0
|
|
20230616,144300,82349200,7320,7320,7320,7320,0
|
|
20230616,144200,82349200,7320,7320,7320,7320,0
|
|
20230616,144100,82349200,7320,7320,7320,7320,0
|
|
20230616,144000,82349200,7320,7320,7320,7320,0
|
|
20230616,143900,82349200,7320,7320,7320,7320,0
|
|
20230616,143800,82349200,7320,7320,7320,7320,0
|
|
20230616,143700,82349200,7320,7320,7320,7320,0
|
|
20230616,143600,82349200,7320,7320,7320,7320,0
|
|
20230616,143500,82349200,7320,7320,7320,7320,0
|
|
20230616,143400,82349200,7320,7320,7320,7320,0
|
|
20230616,143300,82349200,7320,7320,7320,7320,0
|
|
20230616,143200,82349200,7320,7320,7320,7320,0
|
|
20230616,143100,82349200,7320,7320,7320,7320,0
|
|
20230616,143000,82349200,7320,7320,7320,7320,0
|
|
20230616,142900,82349200,7320,7320,7320,7320,0
|
|
20230616,142800,82349200,7320,7320,7320,7320,12
|
|
20230616,142700,82261360,7350,7350,7350,7350,0
|
|
20230616,142600,82261360,7350,7350,7350,7350,0
|
|
20230616,142500,82261360,7350,7350,7350,7350,0
|
|
20230616,142400,82261360,7350,7350,7350,7350,0
|
|
20230616,142300,82261360,7350,7350,7350,7350,0
|
|
20230616,142200,82261360,7350,7350,7350,7350,0
|
|
20230616,142100,82261360,7350,7260,7350,7260,1395
|
|
20230616,142000,72055930,7240,7240,7240,7240,0
|
|
20230616,141900,72055930,7240,7240,7240,7240,0
|
|
20230616,141800,72055930,7240,7240,7240,7240,0
|
|
20230616,141700,72055930,7240,7240,7240,7240,0
|
|
20230616,141600,72055930,7240,7240,7240,7240,0
|
|
20230616,141500,72055930,7240,7240,7240,7240,0
|
|
20230616,141400,72055930,7240,7240,7320,7240,1409
|
|
20230616,141300,61757700,7230,7230,7230,7230,0
|
|
20230616,141200,61757700,7230,7230,7230,7230,188
|
|
20230616,141100,60398460,7230,7240,7240,7230,18
|
|
20230616,141000,60268230,7230,7230,7230,7230,0
|
|
20230616,140900,60268230,7230,7230,7230,7230,0
|
|
20230616,140800,60268230,7230,7230,7230,7230,0
|
|
20230616,140700,60268230,7230,7230,7230,7230,0
|
|
20230616,140600,60268230,7230,7230,7230,7230,0
|
|
20230616,140500,60268230,7230,7230,7230,7230,0
|
|
20230616,140400,60268230,7230,7230,7230,7230,0
|
|
20230616,140300,60268230,7230,7230,7230,7230,0
|
|
20230616,140200,60268230,7230,7230,7230,7230,0
|
|
20230616,140100,60268230,7230,7230,7230,7230,96
|
|
20230616,140000,59574150,7230,7230,7230,7230,0
|
|
20230616,135900,59574150,7230,7230,7230,7230,0
|
|
20230616,135800,59574150,7230,7230,7230,7230,0
|
|
20230616,135700,59574150,7230,7230,7230,7230,0
|
|
20230616,135600,59574150,7230,7230,7230,7230,0
|
|
20230616,135500,59574150,7230,7230,7230,7230,0
|
|
20230616,135400,59574150,7230,7230,7230,7230,0
|
|
20230616,135300,59574150,7230,7230,7230,7230,24
|
|
20230616,135200,59400630,7220,7220,7220,7220,0
|
|
20230616,135100,59400630,7220,7220,7220,7220,0
|
|
20230616,135000,59400630,7220,7220,7220,7220,0
|
|
20230616,134900,59400630,7220,7220,7220,7220,0
|
|
20230616,134800,59400630,7220,7230,7230,7220,15
|
|
20230616,134700,59292240,7240,7240,7240,7240,0
|
|
20230616,134600,59292240,7240,7240,7240,7240,0
|
|
20230616,134500,59292240,7240,7240,7240,7240,0
|
|
20230616,134400,59292240,7240,7240,7240,7240,0
|
|
20230616,134300,59292240,7240,7240,7240,7240,0
|
|
20230616,134200,59292240,7240,7240,7240,7240,0
|
|
20230616,134100,59292240,7240,7240,7240,7240,0
|
|
20230616,134000,59292240,7240,7240,7240,7240,18
|
|
20230616,133900,59161920,7240,7240,7240,7240,0
|
|
20230616,133800,59161920,7240,7240,7240,7240,0
|
|
20230616,133700,59161920,7240,7240,7240,7240,0
|
|
20230616,133600,59161920,7240,7240,7240,7240,0
|
|
20230616,133500,59161920,7240,7240,7240,7240,0
|
|
20230616,133400,59161920,7240,7240,7240,7240,0
|
|
20230616,133300,59161920,7240,7240,7240,7240,0
|
|
20230616,133200,59161920,7240,7240,7240,7240,0
|
|
20230616,133100,59161920,7240,7240,7240,7240,0
|
|
20230616,133000,59161920,7240,7240,7240,7240,0
|
|
20230616,132900,59161920,7240,7240,7240,7240,0
|
|
20230616,132800,59161920,7240,7240,7240,7240,0
|
|
20230616,132700,59161920,7240,7240,7240,7240,0
|
|
20230616,132600,59161920,7240,7240,7240,7240,0
|
|
20230616,132500,59161920,7240,7240,7240,7240,0
|
|
20230616,132400,59161920,7240,7240,7240,7240,0
|
|
20230616,132300,59161920,7240,7240,7240,7240,0
|
|
20230616,132200,59161920,7240,7240,7240,7240,0
|
|
20230616,132100,59161920,7240,7240,7240,7240,0
|
|
20230616,132000,59161920,7240,7240,7240,7240,0
|
|
20230616,131900,59161920,7240,7240,7240,7240,0
|
|
20230616,131800,59161920,7240,7240,7240,7240,0
|
|
20230616,131700,59161920,7240,7240,7240,7240,0
|
|
20230616,131600,59161920,7240,7240,7240,7240,0
|
|
20230616,131500,59161920,7240,7240,7240,7240,0
|
|
20230616,131400,59161920,7240,7240,7240,7240,0
|
|
20230616,131300,59161920,7240,7240,7240,7240,0
|
|
20230616,131200,59161920,7240,7240,7240,7240,0
|
|
20230616,131100,59161920,7240,7240,7240,7240,0
|
|
20230616,131000,59161920,7240,7240,7240,7240,0
|
|
20230616,130900,59161920,7240,7240,7240,7240,0
|
|
20230616,130800,59161920,7240,7240,7240,7240,34
|
|
20230616,130700,58915760,7230,7230,7230,7230,0
|
|
20230616,130600,58915760,7230,7230,7230,7230,0
|
|
20230616,130500,58915760,7230,7230,7230,7230,96
|
|
20230616,130400,58221680,7220,7220,7220,7220,0
|
|
20230616,130300,58221680,7220,7220,7220,7220,0
|
|
20230616,130200,58221680,7220,7220,7220,7220,0
|
|
20230616,130100,58221680,7220,7220,7220,7220,0
|
|
20230616,130000,58221680,7220,7220,7220,7220,0
|
|
20230616,125900,58221680,7220,7220,7220,7220,0
|
|
20230616,125800,58221680,7220,7220,7220,7220,0
|
|
20230616,125700,58221680,7220,7220,7220,7220,0
|
|
20230616,125600,58221680,7220,7220,7220,7220,0
|
|
20230616,125500,58221680,7220,7220,7220,7220,0
|
|
20230616,125400,58221680,7220,7220,7220,7220,0
|
|
20230616,125300,58221680,7220,7220,7220,7220,0
|
|
20230616,125200,58221680,7220,7220,7220,7220,0
|
|
20230616,125100,58221680,7220,7220,7220,7220,0
|
|
20230616,125000,58221680,7220,7220,7220,7220,0
|
|
20230616,124900,58221680,7220,7220,7220,7220,0
|
|
20230616,124800,58221680,7220,7220,7220,7220,0
|
|
20230616,124700,58221680,7220,7220,7220,7220,0
|
|
20230616,124600,58221680,7220,7220,7220,7220,0
|
|
20230616,124500,58221680,7220,7220,7220,7220,0
|
|
20230616,124400,58221680,7220,7220,7220,7220,0
|
|
20230616,124300,58221680,7220,7220,7220,7220,0
|
|
20230616,124200,58221680,7220,7240,7240,7220,84
|
|
20230616,124100,57613560,7240,7240,7240,7240,25
|
|
20230616,124000,57432560,7260,7260,7260,7260,0
|
|
20230616,123900,57432560,7260,7260,7260,7260,0
|
|
20230616,123800,57432560,7260,7260,7260,7260,0
|
|
20230616,123700,57432560,7260,7260,7260,7260,0
|
|
20230616,123600,57432560,7260,7260,7260,7260,0
|
|
20230616,123500,57432560,7260,7260,7260,7260,0
|
|
20230616,123400,57432560,7260,7260,7260,7260,0
|
|
20230616,123300,57432560,7260,7260,7260,7260,0
|
|
20230616,123200,57432560,7260,7260,7260,7260,0
|
|
20230616,123100,57432560,7260,7260,7260,7260,1
|
|
20230616,123000,57425300,7260,7260,7260,7260,6
|
|
20230616,122900,57381740,7260,7260,7260,7260,0
|
|
20230616,122800,57381740,7260,7260,7260,7260,0
|
|
20230616,122700,57381740,7260,7260,7260,7260,1
|
|
20230616,122600,57374480,7210,7210,7210,7210,0
|
|
20230616,122500,57374480,7210,7210,7210,7210,0
|
|
20230616,122400,57374480,7210,7210,7210,7210,0
|
|
20230616,122300,57374480,7210,7210,7210,7210,0
|
|
20230616,122200,57374480,7210,7210,7210,7210,0
|
|
20230616,122100,57374480,7210,7210,7210,7210,0
|
|
20230616,122000,57374480,7210,7210,7210,7210,0
|
|
20230616,121900,57374480,7210,7230,7230,7210,137
|
|
20230616,121800,56385650,7280,7280,7280,7280,0
|
|
20230616,121700,56385650,7280,7280,7280,7280,0
|
|
20230616,121600,56385650,7280,7280,7280,7280,0
|
|
20230616,121500,56385650,7280,7280,7280,7280,0
|
|
20230616,121400,56385650,7280,7280,7280,7280,0
|
|
20230616,121300,56385650,7280,7280,7280,7280,0
|
|
20230616,121200,56385650,7280,7280,7280,7280,0
|
|
20230616,121100,56385650,7280,7280,7280,7280,0
|
|
20230616,121000,56385650,7280,7280,7280,7280,0
|
|
20230616,120900,56385650,7280,7280,7280,7280,0
|
|
20230616,120800,56385650,7280,7280,7280,7280,0
|
|
20230616,120700,56385650,7280,7280,7280,7280,0
|
|
20230616,120600,56385650,7280,7280,7280,7280,0
|
|
20230616,120500,56385650,7280,7280,7280,7280,0
|
|
20230616,120400,56385650,7280,7280,7280,7280,0
|
|
20230616,120300,56385650,7280,7280,7280,7280,0
|
|
20230616,120200,56385650,7280,7280,7280,7280,0
|
|
20230616,120100,56385650,7280,7280,7280,7280,0
|
|
20230616,120000,56385650,7280,7220,7280,7220,15
|
|
20230616,115900,56277150,7220,7220,7220,7220,0
|
|
20230616,115800,56277150,7220,7220,7220,7220,0
|
|
20230616,115700,56277150,7220,7220,7220,7220,0
|
|
20230616,115600,56277150,7220,7220,7220,7220,0
|
|
20230616,115500,56277150,7220,7220,7220,7220,0
|
|
20230616,115400,56277150,7220,7220,7220,7220,195
|
|
20230616,115300,54869250,7220,7220,7220,7220,0
|
|
20230616,115200,54869250,7220,7200,7220,7200,2
|
|
20230616,115100,54854830,7190,7190,7190,7190,0
|
|
20230616,115000,54854830,7190,7190,7190,7190,0
|
|
20230616,114900,54854830,7190,7190,7190,7190,0
|
|
20230616,114800,54854830,7190,7190,7190,7190,0
|
|
20230616,114700,54854830,7190,7220,7230,7190,512
|
|
20230616,114600,51153590,7190,7200,7200,7190,532
|
|
20230616,114500,47325670,7200,7200,7200,7200,0
|
|
20230616,114400,47325670,7200,7210,7210,7200,22
|
|
20230616,114300,47167190,7210,7210,7210,7210,0
|
|
20230616,114200,47167190,7210,7210,7210,7210,0
|
|
20230616,114100,47167190,7210,7210,7210,7210,0
|
|
20230616,114000,47167190,7210,7220,7220,7210,52
|
|
20230616,113900,46791770,7210,7210,7210,7210,0
|
|
20230616,113800,46791770,7210,7210,7210,7210,0
|
|
20230616,113700,46791770,7210,7210,7210,7210,0
|
|
20230616,113600,46791770,7210,7210,7210,7210,0
|
|
20230616,113500,46791770,7210,7210,7210,7210,0
|
|
20230616,113400,46791770,7210,7220,7220,7210,117
|
|
20230616,113300,45947110,7230,7230,7230,7220,32
|
|
20230616,113200,45715760,7230,7230,7230,7230,0
|
|
20230616,113100,45715760,7230,7230,7230,7230,0
|
|
20230616,113000,45715760,7230,7230,7230,7230,0
|
|
20230616,112900,45715760,7230,7230,7230,7230,0
|
|
20230616,112800,45715760,7230,7230,7230,7230,0
|
|
20230616,112700,45715760,7230,7230,7230,7230,0
|
|
20230616,112600,45715760,7230,7230,7230,7230,0
|
|
20230616,112500,45715760,7230,7230,7230,7230,0
|
|
20230616,112400,45715760,7230,7230,7230,7230,0
|
|
20230616,112300,45715760,7230,7230,7230,7230,0
|
|
20230616,112200,45715760,7230,7230,7230,7230,0
|
|
20230616,112100,45715760,7230,7230,7230,7230,0
|
|
20230616,112000,45715760,7230,7230,7230,7230,0
|
|
20230616,111900,45715760,7230,7230,7230,7230,0
|
|
20230616,111800,45715760,7230,7230,7230,7230,0
|
|
20230616,111700,45715760,7230,7230,7230,7230,0
|
|
20230616,111600,45715760,7230,7230,7230,7230,92
|
|
20230616,111500,45050600,7230,7230,7230,7230,20
|
|
20230616,111400,44906000,7230,7230,7230,7230,60
|
|
20230616,111300,44472200,7240,7240,7240,7240,0
|
|
20230616,111200,44472200,7240,7240,7240,7240,0
|
|
20230616,111100,44472200,7240,7240,7240,7240,21
|
|
20230616,111000,44320160,7240,7240,7240,7240,0
|
|
20230616,110900,44320160,7240,7240,7240,7240,10
|
|
20230616,110800,44247760,7250,7250,7250,7250,0
|
|
20230616,110700,44247760,7250,7250,7250,7250,0
|
|
20230616,110600,44247760,7250,7250,7250,7250,50
|
|
20230616,110500,43885260,7250,7250,7250,7250,0
|
|
20230616,110400,43885260,7250,7250,7250,7250,0
|
|
20230616,110300,43885260,7250,7250,7250,7250,0
|
|
20230616,110200,43885260,7250,7250,7250,7250,0
|
|
20230616,110100,43885260,7250,7250,7250,7250,200
|
|
20230616,110000,42435260,7240,7240,7240,7240,0
|
|
20230616,105900,42435260,7240,7240,7240,7240,0
|
|
20230616,105800,42435260,7240,7240,7240,7240,43
|
|
20230616,105700,42123940,7250,7250,7250,7250,0
|
|
20230616,105600,42123940,7250,7250,7250,7250,41
|
|
20230616,105500,41826690,7250,7250,7250,7250,0
|
|
20230616,105400,41826690,7250,7250,7250,7250,0
|
|
20230616,105300,41826690,7250,7250,7250,7250,0
|
|
20230616,105200,41826690,7250,7250,7250,7250,0
|
|
20230616,105100,41826690,7250,7250,7250,7250,0
|
|
20230616,105000,41826690,7250,7250,7250,7250,90
|
|
20230616,104900,41174190,7240,7240,7240,7240,101
|
|
20230616,104800,40442950,7240,7240,7240,7240,243
|
|
20230616,104700,38683630,7240,7240,7240,7240,0
|
|
20230616,104600,38683630,7240,7240,7240,7240,0
|
|
20230616,104500,38683630,7240,7240,7240,7240,12
|
|
20230616,104400,38596750,7250,7250,7250,7250,0
|
|
20230616,104300,38596750,7250,7250,7250,7250,0
|
|
20230616,104200,38596750,7250,7250,7250,7250,0
|
|
20230616,104100,38596750,7250,7250,7250,7250,0
|
|
20230616,104000,38596750,7250,7250,7250,7250,0
|
|
20230616,103900,38596750,7250,7250,7250,7250,0
|
|
20230616,103800,38596750,7250,7250,7250,7250,0
|
|
20230616,103700,38596750,7250,7250,7250,7250,0
|
|
20230616,103600,38596750,7250,7240,7250,7240,10
|
|
20230616,103500,38524290,7240,7240,7240,7240,0
|
|
20230616,103400,38524290,7240,7230,7240,7230,110
|
|
20230616,103300,37728980,7230,7230,7230,7230,0
|
|
20230616,103200,37728980,7230,7230,7230,7230,30
|
|
20230616,103100,37512080,7180,7190,7190,7180,59
|
|
20230616,103000,37088360,7220,7220,7220,7220,0
|
|
20230616,102900,37088360,7220,7220,7220,7220,50
|
|
20230616,102800,36727360,7200,7200,7200,7200,4
|
|
20230616,102700,36698560,7170,7170,7170,7170,0
|
|
20230616,102600,36698560,7170,7190,7200,7170,332
|
|
20230616,102500,34314200,7220,7190,7220,7180,170
|
|
20230616,102400,33090550,7190,7200,7200,7190,12
|
|
20230616,102300,33004260,7200,7250,7250,7200,1009
|
|
20230616,102200,25733800,7220,7240,7240,7220,541
|
|
20230616,102100,21820640,7220,7220,7220,7220,170
|
|
20230616,102000,20593240,7210,7240,7240,7210,763
|
|
20230616,101900,15078990,7250,7250,7250,7250,0
|
|
20230616,101800,15078990,7250,7260,7260,7250,586
|
|
20230616,101700,10829990,7260,7260,7260,7260,6
|
|
20230616,101600,10786430,7260,7270,7270,7260,180
|
|
20230616,101500,9477950,7270,7270,7270,7270,0
|
|
20230616,101400,9477950,7270,7270,7270,7270,0
|
|
20230616,101300,9477950,7270,7270,7270,7270,0
|
|
20230616,101200,9477950,7270,7270,7270,7270,0
|
|
20230616,101100,9477950,7270,7270,7270,7270,0
|
|
20230616,101000,9477950,7270,7280,7280,7270,75
|
|
20230616,100900,8932020,7280,7280,7280,7280,0
|
|
20230616,100800,8932020,7280,7280,7280,7280,0
|
|
20230616,100700,8932020,7280,7280,7280,7280,0
|
|
20230616,100600,8932020,7280,7290,7290,7280,11
|
|
20230616,100500,8851910,7290,7290,7290,7290,0
|
|
20230616,100400,8851910,7290,7290,7290,7290,0
|
|
20230616,100300,8851910,7290,7300,7300,7290,109
|
|
20230616,100200,8056280,7300,7300,7300,7300,8
|
|
20230616,100100,7997880,7310,7310,7310,7310,0
|
|
20230616,100000,7997880,7310,7310,7310,7310,1
|
|
20230616,095900,7990570,7300,7300,7300,7300,0
|
|
20230616,095800,7990570,7300,7300,7300,7300,0
|
|
20230616,095700,7990570,7300,7300,7300,7300,10
|
|
20230616,095600,7917570,7300,7300,7300,7300,0
|
|
20230616,095500,7917570,7300,7300,7300,7300,0
|
|
20230616,095400,7917570,7300,7300,7300,7300,0
|
|
20230616,095300,7917570,7300,7300,7300,7300,0
|
|
20230616,095200,7917570,7300,7300,7300,7300,0
|
|
20230616,095100,7917570,7300,7300,7300,7300,0
|
|
20230616,095000,7917570,7300,7300,7300,7300,30
|
|
20230616,094900,7698570,7300,7300,7300,7300,0
|
|
20230616,094800,7698570,7300,7300,7300,7300,0
|
|
20230616,094700,7698570,7300,7300,7300,7300,0
|
|
20230616,094600,7698570,7300,7300,7300,7300,0
|
|
20230616,094500,7698570,7300,7300,7300,7300,0
|
|
20230616,094400,7698570,7300,7300,7300,7300,0
|
|
20230616,094300,7698570,7300,7300,7300,7300,0
|
|
20230616,094200,7698570,7300,7300,7300,7300,0
|
|
20230616,094100,7698570,7300,7300,7300,7300,0
|
|
20230616,094000,7698570,7300,7300,7300,7300,0
|
|
20230616,093900,7698570,7300,7300,7300,7300,0
|
|
20230616,093800,7698570,7300,7290,7300,7290,134
|
|
20230616,093700,6721610,7280,7280,7280,7280,0
|
|
20230616,093600,6721610,7280,7280,7280,7280,0
|
|
20230616,093500,6721610,7280,7280,7280,7280,0
|
|
20230616,093400,6721610,7280,7280,7280,7280,0
|
|
20230616,093300,6721610,7280,7280,7280,7280,2
|
|
20230616,093200,6707050,7270,7270,7270,7270,115
|
|
20230616,093100,5871000,7280,7280,7280,7280,0
|
|
20230616,093000,5871000,7280,7280,7280,7280,164
|
|
20230616,092900,4677080,7280,7280,7280,7280,44
|
|
20230616,092800,4356760,7280,7280,7280,7280,2
|
|
20230616,092700,4342200,7290,7290,7290,7290,7
|
|
20230616,092600,4291170,7290,7290,7290,7290,0
|
|
20230616,092500,4291170,7290,7290,7290,7290,0
|
|
20230616,092400,4291170,7290,7290,7290,7290,88
|
|
20230616,092300,3649650,7290,7290,7290,7290,0
|
|
20230616,092200,3649650,7290,7290,7290,7290,0
|
|
20230616,092100,3649650,7290,7290,7290,7290,10
|
|
20230616,092000,3576750,7270,7270,7270,7270,0
|
|
20230616,091900,3576750,7270,7270,7270,7270,4
|
|
20230616,091800,3547670,7270,7270,7270,7270,101
|
|
20230616,091700,2813400,7270,7270,7270,7270,0
|
|
20230616,091600,2813400,7270,7290,7290,7270,50
|
|
20230616,091500,2449550,7280,7290,7290,7280,125
|
|
20230616,091400,1538360,7320,7320,7320,7320,0
|
|
20230616,091300,1538360,7320,7320,7320,7320,0
|
|
20230616,091200,1538360,7320,7320,7320,7320,0
|
|
20230616,091100,1538360,7320,7320,7320,7320,0
|
|
20230616,091000,1538360,7320,7310,7320,7310,2
|
|
20230616,090900,1523730,7290,7290,7290,7290,37
|
|
20230616,090800,1254000,7310,7310,7310,7310,0
|
|
20230616,090700,1254000,7310,7310,7310,7310,0
|
|
20230616,090600,1254000,7310,7310,7310,7310,0
|
|
20230616,090500,1254000,7310,7310,7310,7310,6
|
|
20230616,090400,1210140,7290,7290,7290,7290,0
|
|
20230616,090300,1210140,7290,7290,7290,7290,10
|
|
20230616,090200,1137240,7290,7290,7290,7290,52
|
|
20230616,090100,758160,7290,7290,7290,7290,0
|
|
20230616,090000,758160,7290,7290,7290,7290,104
|