618 lines
28 KiB
CSV
618 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,191500,57723290,7260,7260,7260,7260,192
|
|
20230620,191400,57723290,7260,7260,7260,7260,0
|
|
20230620,191300,57723290,7260,7260,7260,7260,0
|
|
20230620,191200,57723290,7260,7260,7260,7260,0
|
|
20230620,191100,57723290,7260,7260,7260,7260,0
|
|
20230620,191000,57723290,7260,7260,7260,7260,0
|
|
20230620,190900,57723290,7260,7260,7260,7260,0
|
|
20230620,190800,57723290,7260,7260,7260,7260,0
|
|
20230620,190700,57723290,7260,7260,7260,7260,0
|
|
20230620,190600,57723290,7260,7260,7260,7260,0
|
|
20230620,190500,57723290,7260,7260,7260,7260,0
|
|
20230620,190400,57723290,7260,7260,7260,7260,0
|
|
20230620,190300,57723290,7260,7260,7260,7260,0
|
|
20230620,190200,57723290,7260,7260,7260,7260,0
|
|
20230620,190100,57723290,7260,7260,7260,7260,0
|
|
20230620,190000,57723290,7260,7260,7260,7260,0
|
|
20230620,185900,57723290,7260,7260,7260,7260,0
|
|
20230620,185800,57723290,7260,7260,7260,7260,0
|
|
20230620,185700,57723290,7260,7260,7260,7260,0
|
|
20230620,185600,57723290,7260,7260,7260,7260,0
|
|
20230620,185500,57723290,7260,7260,7260,7260,0
|
|
20230620,185400,57723290,7260,7260,7260,7260,0
|
|
20230620,185300,57723290,7260,7260,7260,7260,0
|
|
20230620,185200,57723290,7260,7260,7260,7260,0
|
|
20230620,185100,57723290,7260,7260,7260,7260,0
|
|
20230620,185000,57723290,7260,7260,7260,7260,0
|
|
20230620,184900,57723290,7260,7260,7260,7260,0
|
|
20230620,184800,57723290,7260,7260,7260,7260,0
|
|
20230620,184700,57723290,7260,7260,7260,7260,0
|
|
20230620,184600,57723290,7260,7260,7260,7260,0
|
|
20230620,184500,57723290,7260,7260,7260,7260,192
|
|
20230620,184400,57723290,7260,7260,7260,7260,0
|
|
20230620,184300,57723290,7260,7260,7260,7260,0
|
|
20230620,184200,57723290,7260,7260,7260,7260,0
|
|
20230620,184100,57723290,7260,7260,7260,7260,0
|
|
20230620,184000,57723290,7260,7260,7260,7260,0
|
|
20230620,183900,57723290,7260,7260,7260,7260,0
|
|
20230620,183800,57723290,7260,7260,7260,7260,0
|
|
20230620,183700,57723290,7260,7260,7260,7260,0
|
|
20230620,183600,57723290,7260,7260,7260,7260,0
|
|
20230620,183500,57723290,7260,7260,7260,7260,0
|
|
20230620,183400,57723290,7260,7260,7260,7260,0
|
|
20230620,183300,57723290,7260,7260,7260,7260,0
|
|
20230620,183200,57723290,7260,7260,7260,7260,0
|
|
20230620,183100,57723290,7260,7260,7260,7260,0
|
|
20230620,183000,57723290,7260,7260,7260,7260,0
|
|
20230620,182900,57723290,7260,7260,7260,7260,0
|
|
20230620,182800,57723290,7260,7260,7260,7260,0
|
|
20230620,182700,57723290,7260,7260,7260,7260,0
|
|
20230620,182600,57723290,7260,7260,7260,7260,0
|
|
20230620,182500,57723290,7260,7260,7260,7260,0
|
|
20230620,182400,57723290,7260,7260,7260,7260,0
|
|
20230620,182300,57723290,7260,7260,7260,7260,0
|
|
20230620,182200,57723290,7260,7260,7260,7260,0
|
|
20230620,182100,57723290,7260,7260,7260,7260,0
|
|
20230620,182000,57723290,7260,7260,7260,7260,0
|
|
20230620,181900,57723290,7260,7260,7260,7260,0
|
|
20230620,181800,57723290,7260,7260,7260,7260,0
|
|
20230620,181700,57723290,7260,7260,7260,7260,0
|
|
20230620,181600,57723290,7260,7260,7260,7260,0
|
|
20230620,181500,57723290,7260,7260,7260,7260,192
|
|
20230620,181400,57723290,7260,7260,7260,7260,0
|
|
20230620,181300,57723290,7260,7260,7260,7260,0
|
|
20230620,181200,57723290,7260,7260,7260,7260,0
|
|
20230620,181100,57723290,7260,7260,7260,7260,0
|
|
20230620,181000,57723290,7260,7260,7260,7260,0
|
|
20230620,180900,57723290,7260,7260,7260,7260,0
|
|
20230620,180800,57723290,7260,7260,7260,7260,0
|
|
20230620,180700,57723290,7260,7260,7260,7260,0
|
|
20230620,180600,57723290,7260,7260,7260,7260,0
|
|
20230620,180500,57723290,7260,7260,7260,7260,0
|
|
20230620,180400,57723290,7260,7260,7260,7260,0
|
|
20230620,180300,57723290,7260,7260,7260,7260,0
|
|
20230620,180200,57723290,7260,7260,7260,7260,0
|
|
20230620,180100,57723290,7260,7260,7260,7260,0
|
|
20230620,180000,57723290,7260,7260,7260,7260,0
|
|
20230620,175900,57723290,7260,7260,7260,7260,0
|
|
20230620,175800,57723290,7260,7260,7260,7260,0
|
|
20230620,175700,57723290,7260,7260,7260,7260,0
|
|
20230620,175600,57723290,7260,7260,7260,7260,0
|
|
20230620,175500,57723290,7260,7260,7260,7260,0
|
|
20230620,175400,57723290,7260,7260,7260,7260,0
|
|
20230620,175300,57723290,7260,7260,7260,7260,0
|
|
20230620,175200,57723290,7260,7260,7260,7260,0
|
|
20230620,175100,57723290,7260,7260,7260,7260,0
|
|
20230620,175000,57723290,7260,7260,7260,7260,0
|
|
20230620,174900,57723290,7260,7260,7260,7260,0
|
|
20230620,174800,57723290,7260,7260,7260,7260,0
|
|
20230620,174700,57723290,7260,7260,7260,7260,0
|
|
20230620,174600,57723290,7260,7260,7260,7260,0
|
|
20230620,174500,57723290,7260,7260,7260,7260,192
|
|
20230620,174400,57723290,7260,7260,7260,7260,0
|
|
20230620,174300,57723290,7260,7260,7260,7260,0
|
|
20230620,174200,57723290,7260,7260,7260,7260,0
|
|
20230620,174100,57723290,7260,7260,7260,7260,0
|
|
20230620,174000,57723290,7260,7260,7260,7260,0
|
|
20230620,173900,57723290,7260,7260,7260,7260,0
|
|
20230620,173800,57723290,7260,7260,7260,7260,0
|
|
20230620,173700,57723290,7260,7260,7260,7260,0
|
|
20230620,173600,57723290,7260,7260,7260,7260,0
|
|
20230620,173500,57723290,7260,7260,7260,7260,0
|
|
20230620,173400,57723290,7260,7260,7260,7260,0
|
|
20230620,173300,57723290,7260,7260,7260,7260,0
|
|
20230620,173200,57723290,7260,7260,7260,7260,0
|
|
20230620,173100,57723290,7260,7260,7260,7260,0
|
|
20230620,173000,57723290,7260,7260,7260,7260,0
|
|
20230620,172900,57723290,7260,7260,7260,7260,0
|
|
20230620,172800,57723290,7260,7260,7260,7260,0
|
|
20230620,172700,57723290,7260,7260,7260,7260,0
|
|
20230620,172600,57723290,7260,7260,7260,7260,0
|
|
20230620,172500,57723290,7260,7260,7260,7260,0
|
|
20230620,172400,57723290,7260,7260,7260,7260,0
|
|
20230620,172300,57723290,7260,7260,7260,7260,0
|
|
20230620,172200,57723290,7260,7260,7260,7260,0
|
|
20230620,172100,57723290,7260,7260,7260,7260,0
|
|
20230620,172000,57723290,7260,7260,7260,7260,0
|
|
20230620,171900,57723290,7260,7260,7260,7260,0
|
|
20230620,171800,57723290,7260,7260,7260,7260,0
|
|
20230620,171700,57723290,7260,7260,7260,7260,0
|
|
20230620,171600,57723290,7260,7260,7260,7260,0
|
|
20230620,171500,57723290,7260,7260,7260,7260,192
|
|
20230620,171400,57723290,7260,7260,7260,7260,0
|
|
20230620,171300,57723290,7260,7260,7260,7260,0
|
|
20230620,171200,57723290,7260,7260,7260,7260,0
|
|
20230620,171100,57723290,7260,7260,7260,7260,0
|
|
20230620,171000,57723290,7260,7260,7260,7260,0
|
|
20230620,170900,57723290,7260,7260,7260,7260,0
|
|
20230620,170800,57723290,7260,7260,7260,7260,0
|
|
20230620,170700,57723290,7260,7260,7260,7260,0
|
|
20230620,170600,57723290,7260,7260,7260,7260,0
|
|
20230620,170500,57723290,7260,7260,7260,7260,0
|
|
20230620,170400,57723290,7260,7260,7260,7260,0
|
|
20230620,170300,57723290,7260,7260,7260,7260,0
|
|
20230620,170200,57723290,7260,7260,7260,7260,0
|
|
20230620,170100,57723290,7260,7260,7260,7260,0
|
|
20230620,170000,57723290,7260,7260,7260,7260,0
|
|
20230620,165900,57723290,7260,7260,7260,7260,0
|
|
20230620,165800,57723290,7260,7260,7260,7260,0
|
|
20230620,165700,57723290,7260,7260,7260,7260,0
|
|
20230620,165600,57723290,7260,7260,7260,7260,0
|
|
20230620,165500,57723290,7260,7260,7260,7260,0
|
|
20230620,165400,57723290,7260,7260,7260,7260,0
|
|
20230620,165300,57723290,7260,7260,7260,7260,0
|
|
20230620,165200,57723290,7260,7260,7260,7260,0
|
|
20230620,165100,57723290,7260,7260,7260,7260,0
|
|
20230620,165000,57723290,7260,7260,7260,7260,0
|
|
20230620,164900,57723290,7260,7260,7260,7260,0
|
|
20230620,164800,57723290,7260,7260,7260,7260,0
|
|
20230620,164700,57723290,7260,7260,7260,7260,0
|
|
20230620,164600,57723290,7260,7260,7260,7260,0
|
|
20230620,164500,57723290,7260,7260,7260,7260,192
|
|
20230620,164400,57723290,7260,7260,7260,7260,0
|
|
20230620,164300,57723290,7260,7260,7260,7260,0
|
|
20230620,164200,57723290,7260,7260,7260,7260,0
|
|
20230620,164100,57723290,7260,7260,7260,7260,0
|
|
20230620,164000,57723290,7260,7260,7260,7260,0
|
|
20230620,163900,57723290,7260,7260,7260,7260,0
|
|
20230620,163800,57723290,7260,7260,7260,7260,0
|
|
20230620,163700,57723290,7260,7260,7260,7260,0
|
|
20230620,163600,57723290,7260,7260,7260,7260,0
|
|
20230620,163500,57723290,7260,7260,7260,7260,0
|
|
20230620,163400,57723290,7260,7260,7260,7260,0
|
|
20230620,163300,57723290,7260,7260,7260,7260,0
|
|
20230620,163200,57723290,7260,7260,7260,7260,0
|
|
20230620,163100,57723290,7260,7260,7260,7260,0
|
|
20230620,163000,57723290,7260,7260,7260,7260,0
|
|
20230620,162900,57723290,7260,7260,7260,7260,0
|
|
20230620,162800,57723290,7260,7260,7260,7260,0
|
|
20230620,162700,57723290,7260,7260,7260,7260,0
|
|
20230620,162600,57723290,7260,7260,7260,7260,0
|
|
20230620,162500,57723290,7260,7260,7260,7260,0
|
|
20230620,162400,57723290,7260,7260,7260,7260,0
|
|
20230620,162300,57723290,7260,7260,7260,7260,0
|
|
20230620,162200,57723290,7260,7260,7260,7260,0
|
|
20230620,162100,57723290,7260,7260,7260,7260,0
|
|
20230620,162000,57723290,7260,7260,7260,7260,0
|
|
20230620,161900,57723290,7260,7260,7260,7260,0
|
|
20230620,161800,57723290,7260,7260,7260,7260,0
|
|
20230620,161700,57723290,7260,7260,7260,7260,0
|
|
20230620,161600,57723290,7260,7260,7260,7260,0
|
|
20230620,161500,57723290,7260,7260,7260,7260,192
|
|
20230620,161400,57723290,7260,7260,7260,7260,0
|
|
20230620,161300,57723290,7260,7260,7260,7260,0
|
|
20230620,161200,57723290,7260,7260,7260,7260,0
|
|
20230620,161100,57723290,7260,7260,7260,7260,0
|
|
20230620,161000,57723290,7260,7260,7260,7260,0
|
|
20230620,160900,57723290,7260,7260,7260,7260,0
|
|
20230620,160800,57723290,7260,7260,7260,7260,0
|
|
20230620,160700,57723290,7260,7260,7260,7260,0
|
|
20230620,160600,57723290,7260,7260,7260,7260,0
|
|
20230620,160500,57723290,7260,7260,7260,7260,0
|
|
20230620,160400,57723290,7260,7260,7260,7260,0
|
|
20230620,160300,57723290,7260,7260,7260,7260,0
|
|
20230620,160200,57723290,7260,7260,7260,7260,0
|
|
20230620,160100,57723290,7260,7260,7260,7260,0
|
|
20230620,160000,57723290,7260,7260,7260,7260,0
|
|
20230620,155900,57723290,7260,7260,7260,7260,0
|
|
20230620,155800,57723290,7260,7260,7260,7260,0
|
|
20230620,155700,57723290,7260,7260,7260,7260,0
|
|
20230620,155600,57723290,7260,7260,7260,7260,0
|
|
20230620,155500,57723290,7260,7260,7260,7260,0
|
|
20230620,155400,57723290,7260,7260,7260,7260,0
|
|
20230620,155300,57723290,7260,7260,7260,7260,0
|
|
20230620,155200,57723290,7260,7260,7260,7260,0
|
|
20230620,155100,57723290,7260,7260,7260,7260,0
|
|
20230620,155000,57723290,7260,7260,7260,7260,0
|
|
20230620,154900,57723290,7260,7260,7260,7260,0
|
|
20230620,154800,57723290,7260,7260,7260,7260,0
|
|
20230620,154700,57723290,7260,7260,7260,7260,0
|
|
20230620,154600,57723290,7260,7260,7260,7260,0
|
|
20230620,154500,57723290,7260,7260,7260,7260,192
|
|
20230620,154400,57723290,7260,7260,7260,7260,0
|
|
20230620,154300,57723290,7260,7260,7260,7260,0
|
|
20230620,154200,57723290,7260,7260,7260,7260,0
|
|
20230620,154100,57723290,7260,7260,7260,7260,0
|
|
20230620,154000,57723290,7260,7260,7260,7260,0
|
|
20230620,153900,57723290,7260,7260,7260,7260,0
|
|
20230620,153800,57723290,7260,7260,7260,7260,0
|
|
20230620,153700,57723290,7260,7260,7260,7260,0
|
|
20230620,153600,57723290,7260,7260,7260,7260,0
|
|
20230620,153500,57723290,7260,7260,7260,7260,0
|
|
20230620,153400,57723290,7260,7260,7260,7260,0
|
|
20230620,153300,57723290,7260,7260,7260,7260,0
|
|
20230620,153200,57723290,7260,7260,7260,7260,0
|
|
20230620,153100,57723290,7260,7260,7260,7260,0
|
|
20230620,153000,57723290,7260,7260,7260,7260,192
|
|
20230620,152900,56329370,7260,7260,7260,7260,0
|
|
20230620,152800,56329370,7260,7260,7260,7260,0
|
|
20230620,152700,56329370,7260,7260,7260,7260,0
|
|
20230620,152600,56329370,7260,7260,7260,7260,0
|
|
20230620,152500,56329370,7260,7260,7260,7260,0
|
|
20230620,152400,56329370,7260,7260,7260,7260,0
|
|
20230620,152300,56329370,7260,7260,7260,7260,0
|
|
20230620,152200,56329370,7260,7260,7260,7260,0
|
|
20230620,152100,56329370,7260,7260,7260,7260,0
|
|
20230620,152000,56329370,7260,7260,7260,7260,0
|
|
20230620,151900,56329370,7260,7260,7260,7260,0
|
|
20230620,151800,56329370,7260,7210,7260,7210,297
|
|
20230620,151700,54180670,7240,7240,7240,7240,0
|
|
20230620,151600,54180670,7240,7240,7240,7240,0
|
|
20230620,151500,54180670,7240,7240,7240,7210,54
|
|
20230620,151400,53789800,7240,7240,7240,7240,0
|
|
20230620,151300,53789800,7240,7240,7240,7240,0
|
|
20230620,151200,53789800,7240,7240,7240,7240,5
|
|
20230620,151100,53753600,7240,7240,7240,7240,0
|
|
20230620,151000,53753600,7240,7240,7240,7240,0
|
|
20230620,150900,53753600,7240,7240,7240,7240,0
|
|
20230620,150800,53753600,7240,7240,7240,7240,0
|
|
20230620,150700,53753600,7240,7240,7240,7240,0
|
|
20230620,150600,53753600,7240,7240,7240,7240,0
|
|
20230620,150500,53753600,7240,7240,7240,7240,0
|
|
20230620,150400,53753600,7240,7240,7240,7240,0
|
|
20230620,150300,53753600,7240,7240,7240,7240,0
|
|
20230620,150200,53753600,7240,7240,7240,7240,0
|
|
20230620,150100,53753600,7240,7240,7240,7240,0
|
|
20230620,150000,53753600,7240,7200,7240,7200,8
|
|
20230620,145900,53695960,7200,7200,7200,7200,0
|
|
20230620,145800,53695960,7200,7200,7200,7200,306
|
|
20230620,145700,51492760,7200,7240,7240,7200,318
|
|
20230620,145600,49203120,7200,7200,7200,7200,0
|
|
20230620,145500,49203120,7200,7200,7200,7200,0
|
|
20230620,145400,49203120,7200,7200,7200,7200,0
|
|
20230620,145300,49203120,7200,7220,7220,7200,1120
|
|
20230620,145200,41130380,7240,7240,7240,7240,0
|
|
20230620,145100,41130380,7240,7240,7240,7240,0
|
|
20230620,145000,41130380,7240,7240,7240,7240,1
|
|
20230620,144900,41123140,7220,7220,7220,7220,0
|
|
20230620,144800,41123140,7220,7220,7220,7220,0
|
|
20230620,144700,41123140,7220,7220,7220,7220,0
|
|
20230620,144600,41123140,7220,7220,7220,7220,0
|
|
20230620,144500,41123140,7220,7220,7220,7220,25
|
|
20230620,144400,40942640,7240,7240,7240,7240,0
|
|
20230620,144300,40942640,7240,7240,7240,7240,0
|
|
20230620,144200,40942640,7240,7240,7240,7240,70
|
|
20230620,144100,40435840,7240,7240,7240,7240,111
|
|
20230620,144000,39632200,7240,7240,7240,7240,1
|
|
20230620,143900,39624960,7230,7230,7230,7230,0
|
|
20230620,143800,39624960,7230,7230,7230,7230,0
|
|
20230620,143700,39624960,7230,7230,7230,7230,0
|
|
20230620,143600,39624960,7230,7230,7230,7230,0
|
|
20230620,143500,39624960,7230,7230,7230,7230,10
|
|
20230620,143400,39552660,7240,7240,7240,7240,0
|
|
20230620,143300,39552660,7240,7240,7240,7240,106
|
|
20230620,143200,38785220,7260,7250,7260,7250,42
|
|
20230620,143100,38480710,7260,7260,7260,7260,0
|
|
20230620,143000,38480710,7260,7260,7260,7260,0
|
|
20230620,142900,38480710,7260,7260,7260,7260,0
|
|
20230620,142800,38480710,7260,7260,7260,7260,0
|
|
20230620,142700,38480710,7260,7260,7260,7260,0
|
|
20230620,142600,38480710,7260,7260,7260,7260,0
|
|
20230620,142500,38480710,7260,7260,7260,7260,0
|
|
20230620,142400,38480710,7260,7260,7260,7260,0
|
|
20230620,142300,38480710,7260,7260,7260,7260,0
|
|
20230620,142200,38480710,7260,7260,7260,7260,0
|
|
20230620,142100,38480710,7260,7260,7260,7260,0
|
|
20230620,142000,38480710,7260,7260,7260,7260,0
|
|
20230620,141900,38480710,7260,7260,7260,7260,0
|
|
20230620,141800,38480710,7260,7260,7260,7260,0
|
|
20230620,141700,38480710,7260,7260,7260,7260,9
|
|
20230620,141600,38415370,7260,7260,7260,7260,0
|
|
20230620,141500,38415370,7260,7260,7260,7260,0
|
|
20230620,141400,38415370,7260,7260,7260,7260,1
|
|
20230620,141300,38408110,7250,7250,7250,7250,38
|
|
20230620,141200,38132610,7250,7250,7250,7250,15
|
|
20230620,141100,38023860,7250,7250,7250,7250,15
|
|
20230620,141000,37915110,7260,7260,7260,7260,0
|
|
20230620,140900,37915110,7260,7260,7260,7260,0
|
|
20230620,140800,37915110,7260,7260,7260,7260,0
|
|
20230620,140700,37915110,7260,7260,7260,7260,0
|
|
20230620,140600,37915110,7260,7260,7260,7260,0
|
|
20230620,140500,37915110,7260,7260,7260,7260,0
|
|
20230620,140400,37915110,7260,7260,7260,7260,0
|
|
20230620,140300,37915110,7260,7260,7260,7260,0
|
|
20230620,140200,37915110,7260,7260,7260,7260,0
|
|
20230620,140100,37915110,7260,7260,7260,7260,0
|
|
20230620,140000,37915110,7260,7260,7260,7260,0
|
|
20230620,135900,37915110,7260,7260,7260,7260,0
|
|
20230620,135800,37915110,7260,7260,7260,7260,0
|
|
20230620,135700,37915110,7260,7260,7260,7260,0
|
|
20230620,135600,37915110,7260,7260,7260,7260,0
|
|
20230620,135500,37915110,7260,7260,7260,7260,0
|
|
20230620,135400,37915110,7260,7260,7260,7260,0
|
|
20230620,135300,37915110,7260,7260,7260,7260,0
|
|
20230620,135200,37915110,7260,7260,7260,7260,0
|
|
20230620,135100,37915110,7260,7260,7260,7260,0
|
|
20230620,135000,37915110,7260,7260,7260,7260,0
|
|
20230620,134900,37915110,7260,7260,7260,7260,0
|
|
20230620,134800,37915110,7260,7260,7260,7260,0
|
|
20230620,134700,37915110,7260,7260,7260,7260,0
|
|
20230620,134600,37915110,7260,7260,7260,7260,0
|
|
20230620,134500,37915110,7260,7260,7260,7260,0
|
|
20230620,134400,37915110,7260,7260,7260,7260,0
|
|
20230620,134300,37915110,7260,7260,7260,7260,0
|
|
20230620,134200,37915110,7260,7260,7260,7260,0
|
|
20230620,134100,37915110,7260,7260,7260,7260,0
|
|
20230620,134000,37915110,7260,7260,7260,7260,0
|
|
20230620,133900,37915110,7260,7260,7260,7260,0
|
|
20230620,133800,37915110,7260,7260,7260,7260,0
|
|
20230620,133700,37915110,7260,7260,7260,7260,0
|
|
20230620,133600,37915110,7260,7260,7260,7260,0
|
|
20230620,133500,37915110,7260,7260,7260,7260,0
|
|
20230620,133400,37915110,7260,7260,7260,7260,0
|
|
20230620,133300,37915110,7260,7260,7260,7260,0
|
|
20230620,133200,37915110,7260,7260,7260,7260,0
|
|
20230620,133100,37915110,7260,7260,7260,7260,0
|
|
20230620,133000,37915110,7260,7260,7260,7260,0
|
|
20230620,132900,37915110,7260,7260,7260,7260,0
|
|
20230620,132800,37915110,7260,7260,7260,7260,0
|
|
20230620,132700,37915110,7260,7260,7260,7260,0
|
|
20230620,132600,37915110,7260,7260,7260,7260,0
|
|
20230620,132500,37915110,7260,7260,7260,7260,0
|
|
20230620,132400,37915110,7260,7260,7260,7260,1
|
|
20230620,132300,37907850,7230,7230,7230,7230,0
|
|
20230620,132200,37907850,7230,7230,7230,7230,0
|
|
20230620,132100,37907850,7230,7230,7230,7230,0
|
|
20230620,132000,37907850,7230,7260,7260,7230,67
|
|
20230620,131900,37423410,7240,7240,7240,7240,0
|
|
20230620,131800,37423410,7240,7240,7240,7240,0
|
|
20230620,131700,37423410,7240,7240,7240,7240,0
|
|
20230620,131600,37423410,7240,7240,7240,7240,0
|
|
20230620,131500,37423410,7240,7240,7240,7240,0
|
|
20230620,131400,37423410,7240,7240,7240,7240,220
|
|
20230620,131300,35830610,7240,7240,7240,7240,63
|
|
20230620,131200,35374490,7260,7260,7260,7260,0
|
|
20230620,131100,35374490,7260,7260,7260,7260,0
|
|
20230620,131000,35374490,7260,7260,7260,7260,0
|
|
20230620,130900,35374490,7260,7260,7260,7260,0
|
|
20230620,130800,35374490,7260,7260,7260,7260,0
|
|
20230620,130700,35374490,7260,7260,7260,7260,0
|
|
20230620,130600,35374490,7260,7260,7260,7260,0
|
|
20230620,130500,35374490,7260,7260,7260,7260,0
|
|
20230620,130400,35374490,7260,7260,7260,7260,0
|
|
20230620,130300,35374490,7260,7260,7260,7260,0
|
|
20230620,130200,35374490,7260,7260,7260,7260,0
|
|
20230620,130100,35374490,7260,7260,7260,7260,0
|
|
20230620,130000,35374490,7260,7260,7260,7260,0
|
|
20230620,125900,35374490,7260,7260,7260,7260,0
|
|
20230620,125800,35374490,7260,7260,7260,7260,0
|
|
20230620,125700,35374490,7260,7260,7260,7260,0
|
|
20230620,125600,35374490,7260,7260,7260,7260,0
|
|
20230620,125500,35374490,7260,7260,7260,7260,0
|
|
20230620,125400,35374490,7260,7260,7260,7260,0
|
|
20230620,125300,35374490,7260,7260,7260,7260,1
|
|
20230620,125200,35367230,7250,7250,7250,7250,0
|
|
20230620,125100,35367230,7250,7250,7250,7250,0
|
|
20230620,125000,35367230,7250,7250,7250,7250,5
|
|
20230620,124900,35330980,7250,7250,7250,7250,0
|
|
20230620,124800,35330980,7250,7250,7250,7250,25
|
|
20230620,124700,35149730,7260,7260,7260,7260,0
|
|
20230620,124600,35149730,7260,7260,7260,7260,0
|
|
20230620,124500,35149730,7260,7260,7260,7260,0
|
|
20230620,124400,35149730,7260,7260,7260,7260,0
|
|
20230620,124300,35149730,7260,7260,7260,7260,0
|
|
20230620,124200,35149730,7260,7260,7260,7260,0
|
|
20230620,124100,35149730,7260,7260,7260,7260,0
|
|
20230620,124000,35149730,7260,7260,7260,7260,0
|
|
20230620,123900,35149730,7260,7260,7260,7260,0
|
|
20230620,123800,35149730,7260,7260,7260,7260,0
|
|
20230620,123700,35149730,7260,7260,7260,7260,0
|
|
20230620,123600,35149730,7260,7260,7260,7260,0
|
|
20230620,123500,35149730,7260,7260,7260,7260,0
|
|
20230620,123400,35149730,7260,7260,7260,7260,0
|
|
20230620,123300,35149730,7260,7260,7260,7260,0
|
|
20230620,123200,35149730,7260,7260,7260,7260,5
|
|
20230620,123100,35113430,7260,7260,7260,7260,0
|
|
20230620,123000,35113430,7260,7260,7260,7260,1
|
|
20230620,122900,35106170,7240,7240,7240,7240,0
|
|
20230620,122800,35106170,7240,7240,7240,7240,10
|
|
20230620,122700,35033770,7260,7260,7260,7260,0
|
|
20230620,122600,35033770,7260,7260,7260,7260,0
|
|
20230620,122500,35033770,7260,7260,7260,7260,0
|
|
20230620,122400,35033770,7260,7260,7260,7260,0
|
|
20230620,122300,35033770,7260,7260,7260,7260,0
|
|
20230620,122200,35033770,7260,7260,7260,7260,0
|
|
20230620,122100,35033770,7260,7260,7260,7260,1
|
|
20230620,122000,35026510,7220,7220,7220,7220,0
|
|
20230620,121900,35026510,7220,7220,7220,7220,0
|
|
20230620,121800,35026510,7220,7230,7230,7220,647
|
|
20230620,121700,30355050,7230,7230,7230,7230,0
|
|
20230620,121600,30355050,7230,7230,7230,7230,0
|
|
20230620,121500,30355050,7230,7230,7230,7230,0
|
|
20230620,121400,30355050,7230,7230,7230,7230,88
|
|
20230620,121300,29718810,7240,7240,7240,7240,1
|
|
20230620,121200,29711570,7250,7250,7250,7250,0
|
|
20230620,121100,29711570,7250,7250,7250,7250,0
|
|
20230620,121000,29711570,7250,7250,7250,7250,0
|
|
20230620,120900,29711570,7250,7250,7250,7250,0
|
|
20230620,120800,29711570,7250,7250,7250,7250,0
|
|
20230620,120700,29711570,7250,7250,7250,7250,0
|
|
20230620,120600,29711570,7250,7250,7250,7250,0
|
|
20230620,120500,29711570,7250,7250,7250,7250,0
|
|
20230620,120400,29711570,7250,7250,7250,7250,0
|
|
20230620,120300,29711570,7250,7260,7260,7250,307
|
|
20230620,120200,27485800,7250,7250,7250,7250,0
|
|
20230620,120100,27485800,7250,7250,7250,7250,0
|
|
20230620,120000,27485800,7250,7250,7250,7250,0
|
|
20230620,115900,27485800,7250,7250,7250,7250,0
|
|
20230620,115800,27485800,7250,7250,7250,7250,0
|
|
20230620,115700,27485800,7250,7250,7250,7250,0
|
|
20230620,115600,27485800,7250,7250,7250,7250,0
|
|
20230620,115500,27485800,7250,7250,7250,7250,0
|
|
20230620,115400,27485800,7250,7250,7250,7250,0
|
|
20230620,115300,27485800,7250,7250,7250,7250,0
|
|
20230620,115200,27485800,7250,7250,7250,7250,0
|
|
20230620,115100,27485800,7250,7250,7250,7250,0
|
|
20230620,115000,27485800,7250,7250,7250,7250,0
|
|
20230620,114900,27485800,7250,7250,7250,7250,0
|
|
20230620,114800,27485800,7250,7250,7250,7250,100
|
|
20230620,114700,26760800,7250,7250,7250,7250,0
|
|
20230620,114600,26760800,7250,7250,7250,7250,0
|
|
20230620,114500,26760800,7250,7250,7250,7250,29
|
|
20230620,114400,26550550,7250,7250,7250,7250,0
|
|
20230620,114300,26550550,7250,7250,7250,7250,0
|
|
20230620,114200,26550550,7250,7250,7250,7250,0
|
|
20230620,114100,26550550,7250,7250,7250,7250,66
|
|
20230620,114000,26072050,7260,7260,7260,7260,0
|
|
20230620,113900,26072050,7260,7260,7260,7260,0
|
|
20230620,113800,26072050,7260,7260,7260,7260,0
|
|
20230620,113700,26072050,7260,7260,7260,7260,0
|
|
20230620,113600,26072050,7260,7260,7260,7260,0
|
|
20230620,113500,26072050,7260,7260,7260,7260,0
|
|
20230620,113400,26072050,7260,7260,7260,7260,0
|
|
20230620,113300,26072050,7260,7260,7260,7260,0
|
|
20230620,113200,26072050,7260,7260,7260,7260,0
|
|
20230620,113100,26072050,7260,7260,7260,7260,0
|
|
20230620,113000,26072050,7260,7260,7260,7260,0
|
|
20230620,112900,26072050,7260,7260,7260,7260,0
|
|
20230620,112800,26072050,7260,7260,7260,7260,0
|
|
20230620,112700,26072050,7260,7260,7260,7260,0
|
|
20230620,112600,26072050,7260,7260,7260,7260,0
|
|
20230620,112500,26072050,7260,7260,7260,7260,10
|
|
20230620,112400,25999450,7260,7260,7260,7260,0
|
|
20230620,112300,25999450,7260,7260,7260,7260,0
|
|
20230620,112200,25999450,7260,7260,7260,7260,0
|
|
20230620,112100,25999450,7260,7260,7260,7260,0
|
|
20230620,112000,25999450,7260,7260,7260,7260,0
|
|
20230620,111900,25999450,7260,7260,7260,7260,0
|
|
20230620,111800,25999450,7260,7260,7260,7260,0
|
|
20230620,111700,25999450,7260,7260,7260,7260,0
|
|
20230620,111600,25999450,7260,7260,7260,7260,0
|
|
20230620,111500,25999450,7260,7260,7260,7260,0
|
|
20230620,111400,25999450,7260,7260,7260,7260,0
|
|
20230620,111300,25999450,7260,7260,7260,7260,0
|
|
20230620,111200,25999450,7260,7260,7260,7260,0
|
|
20230620,111100,25999450,7260,7260,7260,7260,0
|
|
20230620,111000,25999450,7260,7260,7260,7260,0
|
|
20230620,110900,25999450,7260,7260,7260,7260,0
|
|
20230620,110800,25999450,7260,7260,7260,7260,60
|
|
20230620,110700,25563850,7260,7260,7260,7260,0
|
|
20230620,110600,25563850,7260,7260,7260,7260,0
|
|
20230620,110500,25563850,7260,7260,7260,7260,0
|
|
20230620,110400,25563850,7260,7260,7260,7260,9
|
|
20230620,110300,25498510,7260,7260,7260,7260,9
|
|
20230620,110200,25433170,7270,7270,7270,7270,0
|
|
20230620,110100,25433170,7270,7270,7270,7270,0
|
|
20230620,110000,25433170,7270,7270,7270,7270,0
|
|
20230620,105900,25433170,7270,7270,7270,7270,0
|
|
20230620,105800,25433170,7270,7270,7270,7270,0
|
|
20230620,105700,25433170,7270,7270,7270,7270,0
|
|
20230620,105600,25433170,7270,7270,7270,7270,1
|
|
20230620,105500,25425900,7270,7270,7270,7270,0
|
|
20230620,105400,25425900,7270,7270,7270,7270,1
|
|
20230620,105300,25418630,7240,7240,7240,7240,80
|
|
20230620,105200,24839430,7240,7240,7240,7240,118
|
|
20230620,105100,23985110,7240,7240,7240,7240,0
|
|
20230620,105000,23985110,7240,7240,7240,7240,0
|
|
20230620,104900,23985110,7240,7240,7240,7240,0
|
|
20230620,104800,23985110,7240,7240,7240,7240,0
|
|
20230620,104700,23985110,7240,7240,7240,7240,0
|
|
20230620,104600,23985110,7240,7240,7240,7240,0
|
|
20230620,104500,23985110,7240,7240,7240,7240,0
|
|
20230620,104400,23985110,7240,7240,7240,7240,0
|
|
20230620,104300,23985110,7240,7240,7240,7240,0
|
|
20230620,104200,23985110,7240,7240,7240,7240,0
|
|
20230620,104100,23985110,7240,7240,7240,7240,0
|
|
20230620,104000,23985110,7240,7240,7240,7240,0
|
|
20230620,103900,23985110,7240,7240,7240,7240,0
|
|
20230620,103800,23985110,7240,7240,7240,7240,92
|
|
20230620,103700,23319030,7240,7240,7240,7240,0
|
|
20230620,103600,23319030,7240,7240,7240,7240,0
|
|
20230620,103500,23319030,7240,7240,7240,7240,1
|
|
20230620,103400,23311790,7270,7270,7270,7270,0
|
|
20230620,103300,23311790,7270,7270,7270,7270,0
|
|
20230620,103200,23311790,7270,7270,7270,7270,0
|
|
20230620,103100,23311790,7270,7270,7270,7270,0
|
|
20230620,103000,23311790,7270,7270,7270,7270,0
|
|
20230620,102900,23311790,7270,7270,7270,7270,0
|
|
20230620,102800,23311790,7270,7270,7270,7270,0
|
|
20230620,102700,23311790,7270,7270,7270,7270,0
|
|
20230620,102600,23311790,7270,7270,7270,7270,0
|
|
20230620,102500,23311790,7270,7270,7270,7270,0
|
|
20230620,102400,23311790,7270,7270,7270,7270,0
|
|
20230620,102300,23311790,7270,7270,7270,7270,0
|
|
20230620,102200,23311790,7270,7270,7270,7270,0
|
|
20230620,102100,23311790,7270,7270,7270,7270,0
|
|
20230620,102000,23311790,7270,7270,7270,7270,1
|
|
20230620,101900,23304520,7270,7270,7270,7270,0
|
|
20230620,101800,23304520,7270,7270,7270,7270,0
|
|
20230620,101700,23304520,7270,7270,7270,7270,0
|
|
20230620,101600,23304520,7270,7270,7270,7270,1
|
|
20230620,101500,23297250,7210,7210,7210,7210,0
|
|
20230620,101400,23297250,7210,7210,7210,7210,0
|
|
20230620,101300,23297250,7210,7210,7210,7210,0
|
|
20230620,101200,23297250,7210,7210,7210,7210,0
|
|
20230620,101100,23297250,7210,7210,7210,7210,0
|
|
20230620,101000,23297250,7210,7210,7210,7210,0
|
|
20230620,100900,23297250,7210,7210,7210,7210,0
|
|
20230620,100800,23297250,7210,7210,7210,7210,0
|
|
20230620,100700,23297250,7210,7210,7210,7210,0
|
|
20230620,100600,23297250,7210,7210,7210,7210,0
|
|
20230620,100500,23297250,7210,7210,7210,7210,0
|
|
20230620,100400,23297250,7210,7210,7210,7210,0
|
|
20230620,100300,23297250,7210,7210,7210,7210,0
|
|
20230620,100200,23297250,7210,7210,7210,7210,0
|
|
20230620,100100,23297250,7210,7210,7210,7210,0
|
|
20230620,100000,23297250,7210,7220,7220,7210,102
|
|
20230620,095900,22561640,7200,7250,7250,7200,338
|
|
20230620,095800,20120970,7250,7260,7260,7250,337
|
|
20230620,095700,17677390,7290,7290,7290,7290,0
|
|
20230620,095600,17677390,7290,7290,7290,7290,0
|
|
20230620,095500,17677390,7290,7290,7290,7290,0
|
|
20230620,095400,17677390,7290,7290,7290,7290,0
|
|
20230620,095300,17677390,7290,7290,7290,7290,0
|
|
20230620,095200,17677390,7290,7290,7290,7290,0
|
|
20230620,095100,17677390,7290,7290,7290,7290,1
|
|
20230620,095000,17670100,7280,7280,7280,7280,0
|
|
20230620,094900,17670100,7280,7280,7280,7280,0
|
|
20230620,094800,17670100,7280,7280,7280,7280,170
|
|
20230620,094700,16432500,7310,7310,7310,7310,0
|
|
20230620,094600,16432500,7310,7310,7310,7310,0
|
|
20230620,094500,16432500,7310,7310,7310,7310,0
|
|
20230620,094400,16432500,7310,7310,7310,7310,0
|
|
20230620,094300,16432500,7310,7310,7310,7310,0
|
|
20230620,094200,16432500,7310,7310,7310,7310,0
|
|
20230620,094100,16432500,7310,7310,7310,7310,0
|
|
20230620,094000,16432500,7310,7310,7310,7310,0
|
|
20230620,093900,16432500,7310,7310,7310,7310,0
|
|
20230620,093800,16432500,7310,7310,7310,7310,0
|
|
20230620,093700,16432500,7310,7290,7310,7290,4
|
|
20230620,093600,16403310,7260,7260,7260,7260,0
|
|
20230620,093500,16403310,7260,7260,7260,7260,0
|
|
20230620,093400,16403310,7260,7260,7260,7260,0
|
|
20230620,093300,16403310,7260,7300,7300,7260,530
|
|
20230620,093200,12535910,7310,7310,7310,7310,0
|
|
20230620,093100,12535910,7310,7310,7310,7310,1
|
|
20230620,093000,12528600,7310,7310,7310,7310,0
|
|
20230620,092900,12528600,7310,7310,7310,7310,1
|
|
20230620,092800,12521290,7310,7310,7310,7310,1
|
|
20230620,092700,12513980,7300,7300,7300,7300,50
|
|
20230620,092600,12148980,7300,7300,7300,7300,0
|
|
20230620,092500,12148980,7300,7300,7300,7300,0
|
|
20230620,092400,12148980,7300,7300,7300,7300,0
|
|
20230620,092300,12148980,7300,7300,7300,7300,0
|
|
20230620,092200,12148980,7300,7300,7300,7300,0
|
|
20230620,092100,12148980,7300,7300,7300,7300,0
|
|
20230620,092000,12148980,7300,7300,7300,7300,309
|
|
20230620,091900,9893280,7310,7310,7310,7310,0
|
|
20230620,091800,9893280,7310,7310,7310,7310,0
|
|
20230620,091700,9893280,7310,7310,7310,7310,0
|
|
20230620,091600,9893280,7310,7310,7310,7310,0
|
|
20230620,091500,9893280,7310,7310,7310,7310,0
|
|
20230620,091400,9893280,7310,7310,7310,7310,0
|
|
20230620,091300,9893280,7310,7310,7310,7310,800
|
|
20230620,091200,4045280,7310,7310,7310,7310,0
|
|
20230620,091100,4045280,7310,7310,7310,7310,2
|
|
20230620,091000,4030660,7260,7260,7260,7260,0
|
|
20230620,090900,4030660,7260,7260,7260,7260,0
|
|
20230620,090800,4030660,7260,7260,7260,7260,0
|
|
20230620,090700,4030660,7260,7260,7260,7260,50
|
|
20230620,090600,3667660,7260,7260,7260,7260,120
|
|
20230620,090500,2796460,7300,7300,7300,7300,100
|
|
20230620,090400,2066460,7260,7260,7260,7260,0
|
|
20230620,090300,2066460,7260,7260,7260,7260,0
|
|
20230620,090200,2066460,7260,7260,7260,7260,0
|
|
20230620,090100,2066460,7260,7260,7260,7260,41
|
|
20230620,090000,1768800,7370,7370,7370,7370,240
|