685 lines
32 KiB
CSV
685 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,202200,70032710,7320,7320,7320,7320,199
|
|
20230626,202100,70032710,7320,7320,7320,7320,0
|
|
20230626,202000,70032710,7320,7320,7320,7320,0
|
|
20230626,201900,70032710,7320,7320,7320,7320,0
|
|
20230626,201800,70032710,7320,7320,7320,7320,0
|
|
20230626,201700,70032710,7320,7320,7320,7320,0
|
|
20230626,201600,70032710,7320,7320,7320,7320,0
|
|
20230626,201500,70032710,7320,7320,7320,7320,0
|
|
20230626,201400,70032710,7320,7320,7320,7320,0
|
|
20230626,201300,70032710,7320,7320,7320,7320,0
|
|
20230626,201200,70032710,7320,7320,7320,7320,0
|
|
20230626,201100,70032710,7320,7320,7320,7320,0
|
|
20230626,201000,70032710,7320,7320,7320,7320,0
|
|
20230626,200900,70032710,7320,7320,7320,7320,0
|
|
20230626,200800,70032710,7320,7320,7320,7320,0
|
|
20230626,200700,70032710,7320,7320,7320,7320,0
|
|
20230626,200600,70032710,7320,7320,7320,7320,0
|
|
20230626,200500,70032710,7320,7320,7320,7320,0
|
|
20230626,200400,70032710,7320,7320,7320,7320,0
|
|
20230626,200300,70032710,7320,7320,7320,7320,0
|
|
20230626,200200,70032710,7320,7320,7320,7320,0
|
|
20230626,200100,70032710,7320,7320,7320,7320,0
|
|
20230626,200000,70032710,7320,7320,7320,7320,0
|
|
20230626,195900,70032710,7320,7320,7320,7320,0
|
|
20230626,195800,70032710,7320,7320,7320,7320,0
|
|
20230626,195700,70032710,7320,7320,7320,7320,0
|
|
20230626,195600,70032710,7320,7320,7320,7320,0
|
|
20230626,195500,70032710,7320,7320,7320,7320,0
|
|
20230626,195400,70032710,7320,7320,7320,7320,0
|
|
20230626,195300,70032710,7320,7320,7320,7320,0
|
|
20230626,195200,70032710,7320,7320,7320,7320,199
|
|
20230626,195100,70032710,7320,7320,7320,7320,0
|
|
20230626,195000,70032710,7320,7320,7320,7320,0
|
|
20230626,194900,70032710,7320,7320,7320,7320,0
|
|
20230626,194800,70032710,7320,7320,7320,7320,0
|
|
20230626,194700,70032710,7320,7320,7320,7320,0
|
|
20230626,194600,70032710,7320,7320,7320,7320,0
|
|
20230626,194500,70032710,7320,7320,7320,7320,0
|
|
20230626,194400,70032710,7320,7320,7320,7320,0
|
|
20230626,194300,70032710,7320,7320,7320,7320,0
|
|
20230626,194200,70032710,7320,7320,7320,7320,0
|
|
20230626,194100,70032710,7320,7320,7320,7320,0
|
|
20230626,194000,70032710,7320,7320,7320,7320,0
|
|
20230626,193900,70032710,7320,7320,7320,7320,0
|
|
20230626,193800,70032710,7320,7320,7320,7320,0
|
|
20230626,193700,70032710,7320,7320,7320,7320,0
|
|
20230626,193600,70032710,7320,7320,7320,7320,0
|
|
20230626,193500,70032710,7320,7320,7320,7320,0
|
|
20230626,193400,70032710,7320,7320,7320,7320,0
|
|
20230626,193300,70032710,7320,7320,7320,7320,0
|
|
20230626,193200,70032710,7320,7320,7320,7320,0
|
|
20230626,193100,70032710,7320,7320,7320,7320,0
|
|
20230626,193000,70032710,7320,7320,7320,7320,0
|
|
20230626,192900,70032710,7320,7320,7320,7320,0
|
|
20230626,192800,70032710,7320,7320,7320,7320,0
|
|
20230626,192700,70032710,7320,7320,7320,7320,0
|
|
20230626,192600,70032710,7320,7320,7320,7320,0
|
|
20230626,192500,70032710,7320,7320,7320,7320,0
|
|
20230626,192400,70032710,7320,7320,7320,7320,0
|
|
20230626,192300,70032710,7320,7320,7320,7320,0
|
|
20230626,192200,70032710,7320,7320,7320,7320,199
|
|
20230626,192100,70032710,7320,7320,7320,7320,0
|
|
20230626,192000,70032710,7320,7320,7320,7320,0
|
|
20230626,191900,70032710,7320,7320,7320,7320,0
|
|
20230626,191800,70032710,7320,7320,7320,7320,0
|
|
20230626,191700,70032710,7320,7320,7320,7320,0
|
|
20230626,191600,70032710,7320,7320,7320,7320,0
|
|
20230626,191500,70032710,7320,7320,7320,7320,0
|
|
20230626,191400,70032710,7320,7320,7320,7320,0
|
|
20230626,191300,70032710,7320,7320,7320,7320,0
|
|
20230626,191200,70032710,7320,7320,7320,7320,0
|
|
20230626,191100,70032710,7320,7320,7320,7320,0
|
|
20230626,191000,70032710,7320,7320,7320,7320,0
|
|
20230626,190900,70032710,7320,7320,7320,7320,0
|
|
20230626,190800,70032710,7320,7320,7320,7320,0
|
|
20230626,190700,70032710,7320,7320,7320,7320,0
|
|
20230626,190600,70032710,7320,7320,7320,7320,0
|
|
20230626,190500,70032710,7320,7320,7320,7320,0
|
|
20230626,190400,70032710,7320,7320,7320,7320,0
|
|
20230626,190300,70032710,7320,7320,7320,7320,0
|
|
20230626,190200,70032710,7320,7320,7320,7320,0
|
|
20230626,190100,70032710,7320,7320,7320,7320,0
|
|
20230626,190000,70032710,7320,7320,7320,7320,0
|
|
20230626,185900,70032710,7320,7320,7320,7320,0
|
|
20230626,185800,70032710,7320,7320,7320,7320,0
|
|
20230626,185700,70032710,7320,7320,7320,7320,0
|
|
20230626,185600,70032710,7320,7320,7320,7320,0
|
|
20230626,185500,70032710,7320,7320,7320,7320,0
|
|
20230626,185400,70032710,7320,7320,7320,7320,0
|
|
20230626,185300,70032710,7320,7320,7320,7320,0
|
|
20230626,185200,70032710,7320,7320,7320,7320,199
|
|
20230626,185100,70032710,7320,7320,7320,7320,0
|
|
20230626,185000,70032710,7320,7320,7320,7320,0
|
|
20230626,184900,70032710,7320,7320,7320,7320,0
|
|
20230626,184800,70032710,7320,7320,7320,7320,0
|
|
20230626,184700,70032710,7320,7320,7320,7320,0
|
|
20230626,184600,70032710,7320,7320,7320,7320,0
|
|
20230626,184500,70032710,7320,7320,7320,7320,0
|
|
20230626,184400,70032710,7320,7320,7320,7320,0
|
|
20230626,184300,70032710,7320,7320,7320,7320,0
|
|
20230626,184200,70032710,7320,7320,7320,7320,0
|
|
20230626,184100,70032710,7320,7320,7320,7320,0
|
|
20230626,184000,70032710,7320,7320,7320,7320,0
|
|
20230626,183900,70032710,7320,7320,7320,7320,0
|
|
20230626,183800,70032710,7320,7320,7320,7320,0
|
|
20230626,183700,70032710,7320,7320,7320,7320,0
|
|
20230626,183600,70032710,7320,7320,7320,7320,0
|
|
20230626,183500,70032710,7320,7320,7320,7320,0
|
|
20230626,183400,70032710,7320,7320,7320,7320,0
|
|
20230626,183300,70032710,7320,7320,7320,7320,0
|
|
20230626,183200,70032710,7320,7320,7320,7320,0
|
|
20230626,183100,70032710,7320,7320,7320,7320,0
|
|
20230626,183000,70032710,7320,7320,7320,7320,0
|
|
20230626,182900,70032710,7320,7320,7320,7320,0
|
|
20230626,182800,70032710,7320,7320,7320,7320,0
|
|
20230626,182700,70032710,7320,7320,7320,7320,0
|
|
20230626,182600,70032710,7320,7320,7320,7320,0
|
|
20230626,182500,70032710,7320,7320,7320,7320,0
|
|
20230626,182400,70032710,7320,7320,7320,7320,0
|
|
20230626,182300,70032710,7320,7320,7320,7320,0
|
|
20230626,182200,70032710,7320,7320,7320,7320,199
|
|
20230626,182100,70032710,7320,7320,7320,7320,0
|
|
20230626,182000,70032710,7320,7320,7320,7320,0
|
|
20230626,181900,70032710,7320,7320,7320,7320,0
|
|
20230626,181800,70032710,7320,7320,7320,7320,0
|
|
20230626,181700,70032710,7320,7320,7320,7320,0
|
|
20230626,181600,70032710,7320,7320,7320,7320,0
|
|
20230626,181500,70032710,7320,7320,7320,7320,0
|
|
20230626,181400,70032710,7320,7320,7320,7320,0
|
|
20230626,181300,70032710,7320,7320,7320,7320,0
|
|
20230626,181200,70032710,7320,7320,7320,7320,0
|
|
20230626,181100,70032710,7320,7320,7320,7320,0
|
|
20230626,181000,70032710,7320,7320,7320,7320,0
|
|
20230626,180900,70032710,7320,7320,7320,7320,0
|
|
20230626,180800,70032710,7320,7320,7320,7320,0
|
|
20230626,180700,70032710,7320,7320,7320,7320,0
|
|
20230626,180600,70032710,7320,7320,7320,7320,0
|
|
20230626,180500,70032710,7320,7320,7320,7320,0
|
|
20230626,180400,70032710,7320,7320,7320,7320,0
|
|
20230626,180300,70032710,7320,7320,7320,7320,0
|
|
20230626,180200,70032710,7320,7320,7320,7320,0
|
|
20230626,180100,70032710,7320,7320,7320,7320,0
|
|
20230626,180000,70032710,7320,7320,7320,7320,0
|
|
20230626,175900,70032710,7320,7320,7320,7320,0
|
|
20230626,175800,70032710,7320,7320,7320,7320,0
|
|
20230626,175700,70032710,7320,7320,7320,7320,0
|
|
20230626,175600,70032710,7320,7320,7320,7320,0
|
|
20230626,175500,70032710,7320,7320,7320,7320,0
|
|
20230626,175400,70032710,7320,7320,7320,7320,0
|
|
20230626,175300,70032710,7320,7320,7320,7320,0
|
|
20230626,175200,70032710,7320,7320,7320,7320,199
|
|
20230626,175100,70032710,7320,7320,7320,7320,0
|
|
20230626,175000,70032710,7320,7320,7320,7320,0
|
|
20230626,174900,70032710,7320,7320,7320,7320,0
|
|
20230626,174800,70032710,7320,7320,7320,7320,0
|
|
20230626,174700,70032710,7320,7320,7320,7320,0
|
|
20230626,174600,70032710,7320,7320,7320,7320,0
|
|
20230626,174500,70032710,7320,7320,7320,7320,0
|
|
20230626,174400,70032710,7320,7320,7320,7320,0
|
|
20230626,174300,70032710,7320,7320,7320,7320,0
|
|
20230626,174200,70032710,7320,7320,7320,7320,0
|
|
20230626,174100,70032710,7320,7320,7320,7320,0
|
|
20230626,174000,70032710,7320,7320,7320,7320,0
|
|
20230626,173900,70032710,7320,7320,7320,7320,0
|
|
20230626,173800,70032710,7320,7320,7320,7320,0
|
|
20230626,173700,70032710,7320,7320,7320,7320,0
|
|
20230626,173600,70032710,7320,7320,7320,7320,0
|
|
20230626,173500,70032710,7320,7320,7320,7320,0
|
|
20230626,173400,70032710,7320,7320,7320,7320,0
|
|
20230626,173300,70032710,7320,7320,7320,7320,0
|
|
20230626,173200,70032710,7320,7320,7320,7320,0
|
|
20230626,173100,70032710,7320,7320,7320,7320,0
|
|
20230626,173000,70032710,7320,7320,7320,7320,0
|
|
20230626,172900,70032710,7320,7320,7320,7320,0
|
|
20230626,172800,70032710,7320,7320,7320,7320,0
|
|
20230626,172700,70032710,7320,7320,7320,7320,0
|
|
20230626,172600,70032710,7320,7320,7320,7320,0
|
|
20230626,172500,70032710,7320,7320,7320,7320,0
|
|
20230626,172400,70032710,7320,7320,7320,7320,0
|
|
20230626,172300,70032710,7320,7320,7320,7320,0
|
|
20230626,172200,70032710,7320,7320,7320,7320,199
|
|
20230626,172100,70032710,7320,7320,7320,7320,0
|
|
20230626,172000,70032710,7320,7320,7320,7320,0
|
|
20230626,171900,70032710,7320,7320,7320,7320,0
|
|
20230626,171800,70032710,7320,7320,7320,7320,0
|
|
20230626,171700,70032710,7320,7320,7320,7320,0
|
|
20230626,171600,70032710,7320,7320,7320,7320,0
|
|
20230626,171500,70032710,7320,7320,7320,7320,0
|
|
20230626,171400,70032710,7320,7320,7320,7320,0
|
|
20230626,171300,70032710,7320,7320,7320,7320,0
|
|
20230626,171200,70032710,7320,7320,7320,7320,0
|
|
20230626,171100,70032710,7320,7320,7320,7320,0
|
|
20230626,171000,70032710,7320,7320,7320,7320,0
|
|
20230626,170900,70032710,7320,7320,7320,7320,0
|
|
20230626,170800,70032710,7320,7320,7320,7320,0
|
|
20230626,170700,70032710,7320,7320,7320,7320,0
|
|
20230626,170600,70032710,7320,7320,7320,7320,0
|
|
20230626,170500,70032710,7320,7320,7320,7320,0
|
|
20230626,170400,70032710,7320,7320,7320,7320,0
|
|
20230626,170300,70032710,7320,7320,7320,7320,0
|
|
20230626,170200,70032710,7320,7320,7320,7320,0
|
|
20230626,170100,70032710,7320,7320,7320,7320,0
|
|
20230626,170000,70032710,7320,7320,7320,7320,0
|
|
20230626,165900,70032710,7320,7320,7320,7320,0
|
|
20230626,165800,70032710,7320,7320,7320,7320,0
|
|
20230626,165700,70032710,7320,7320,7320,7320,0
|
|
20230626,165600,70032710,7320,7320,7320,7320,0
|
|
20230626,165500,70032710,7320,7320,7320,7320,0
|
|
20230626,165400,70032710,7320,7320,7320,7320,0
|
|
20230626,165300,70032710,7320,7320,7320,7320,0
|
|
20230626,165200,70032710,7320,7320,7320,7320,199
|
|
20230626,165100,70032710,7320,7320,7320,7320,0
|
|
20230626,165000,70032710,7320,7320,7320,7320,0
|
|
20230626,164900,70032710,7320,7320,7320,7320,0
|
|
20230626,164800,70032710,7320,7320,7320,7320,0
|
|
20230626,164700,70032710,7320,7320,7320,7320,0
|
|
20230626,164600,70032710,7320,7320,7320,7320,0
|
|
20230626,164500,70032710,7320,7320,7320,7320,0
|
|
20230626,164400,70032710,7320,7320,7320,7320,0
|
|
20230626,164300,70032710,7320,7320,7320,7320,0
|
|
20230626,164200,70032710,7320,7320,7320,7320,0
|
|
20230626,164100,70032710,7320,7320,7320,7320,0
|
|
20230626,164000,70032710,7320,7320,7320,7320,0
|
|
20230626,163900,70032710,7320,7320,7320,7320,0
|
|
20230626,163800,70032710,7320,7320,7320,7320,0
|
|
20230626,163700,70032710,7320,7320,7320,7320,0
|
|
20230626,163600,70032710,7320,7320,7320,7320,0
|
|
20230626,163500,70032710,7320,7320,7320,7320,0
|
|
20230626,163400,70032710,7320,7320,7320,7320,0
|
|
20230626,163300,70032710,7320,7320,7320,7320,0
|
|
20230626,163200,70032710,7320,7320,7320,7320,0
|
|
20230626,163100,70032710,7320,7320,7320,7320,0
|
|
20230626,163000,70032710,7320,7320,7320,7320,0
|
|
20230626,162900,70032710,7320,7320,7320,7320,0
|
|
20230626,162800,70032710,7320,7320,7320,7320,0
|
|
20230626,162700,70032710,7320,7320,7320,7320,0
|
|
20230626,162600,70032710,7320,7320,7320,7320,0
|
|
20230626,162500,70032710,7320,7320,7320,7320,0
|
|
20230626,162400,70032710,7320,7320,7320,7320,0
|
|
20230626,162300,70032710,7320,7320,7320,7320,0
|
|
20230626,162200,70032710,7320,7320,7320,7320,199
|
|
20230626,162100,70032710,7320,7320,7320,7320,0
|
|
20230626,162000,70032710,7320,7320,7320,7320,0
|
|
20230626,161900,70032710,7320,7320,7320,7320,0
|
|
20230626,161800,70032710,7320,7320,7320,7320,0
|
|
20230626,161700,70032710,7320,7320,7320,7320,0
|
|
20230626,161600,70032710,7320,7320,7320,7320,0
|
|
20230626,161500,70032710,7320,7320,7320,7320,0
|
|
20230626,161400,70032710,7320,7320,7320,7320,0
|
|
20230626,161300,70032710,7320,7320,7320,7320,0
|
|
20230626,161200,70032710,7320,7320,7320,7320,0
|
|
20230626,161100,70032710,7320,7320,7320,7320,0
|
|
20230626,161000,70032710,7320,7320,7320,7320,0
|
|
20230626,160900,70032710,7320,7320,7320,7320,0
|
|
20230626,160800,70032710,7320,7320,7320,7320,0
|
|
20230626,160700,70032710,7320,7320,7320,7320,0
|
|
20230626,160600,70032710,7320,7320,7320,7320,0
|
|
20230626,160500,70032710,7320,7320,7320,7320,0
|
|
20230626,160400,70032710,7320,7320,7320,7320,0
|
|
20230626,160300,70032710,7320,7320,7320,7320,0
|
|
20230626,160200,70032710,7320,7320,7320,7320,0
|
|
20230626,160100,70032710,7320,7320,7320,7320,0
|
|
20230626,160000,70032710,7320,7320,7320,7320,0
|
|
20230626,155900,70032710,7320,7320,7320,7320,0
|
|
20230626,155800,70032710,7320,7320,7320,7320,0
|
|
20230626,155700,70032710,7320,7320,7320,7320,0
|
|
20230626,155600,70032710,7320,7320,7320,7320,0
|
|
20230626,155500,70032710,7320,7320,7320,7320,0
|
|
20230626,155400,70032710,7320,7320,7320,7320,0
|
|
20230626,155300,70032710,7320,7320,7320,7320,0
|
|
20230626,155200,70032710,7320,7320,7320,7320,199
|
|
20230626,155100,70032710,7320,7320,7320,7320,0
|
|
20230626,155000,70032710,7320,7320,7320,7320,0
|
|
20230626,154900,70032710,7320,7320,7320,7320,0
|
|
20230626,154800,70032710,7320,7320,7320,7320,0
|
|
20230626,154700,70032710,7320,7320,7320,7320,0
|
|
20230626,154600,70032710,7320,7320,7320,7320,0
|
|
20230626,154500,70032710,7320,7320,7320,7320,0
|
|
20230626,154400,70032710,7320,7320,7320,7320,0
|
|
20230626,154300,70032710,7320,7320,7320,7320,0
|
|
20230626,154200,70032710,7320,7320,7320,7320,0
|
|
20230626,154100,70032710,7320,7320,7320,7320,0
|
|
20230626,154000,70032710,7320,7320,7320,7320,0
|
|
20230626,153900,70032710,7320,7320,7320,7320,0
|
|
20230626,153800,70032710,7320,7320,7320,7320,0
|
|
20230626,153700,70032710,7320,7320,7320,7320,0
|
|
20230626,153600,70032710,7320,7320,7320,7320,0
|
|
20230626,153500,70032710,7320,7320,7320,7320,0
|
|
20230626,153400,70032710,7320,7320,7320,7320,0
|
|
20230626,153300,70032710,7320,7320,7320,7320,0
|
|
20230626,153200,70032710,7320,7320,7320,7320,0
|
|
20230626,153100,70032710,7320,7320,7320,7320,0
|
|
20230626,153000,70032710,7320,7320,7320,7320,199
|
|
20230626,152900,68576030,7320,7320,7320,7320,0
|
|
20230626,152800,68576030,7320,7320,7320,7320,0
|
|
20230626,152700,68576030,7320,7320,7320,7320,0
|
|
20230626,152600,68576030,7320,7320,7320,7320,0
|
|
20230626,152500,68576030,7320,7320,7320,7320,0
|
|
20230626,152400,68576030,7320,7320,7320,7320,0
|
|
20230626,152300,68576030,7320,7320,7320,7320,0
|
|
20230626,152200,68576030,7320,7320,7320,7320,0
|
|
20230626,152100,68576030,7320,7320,7320,7320,0
|
|
20230626,152000,68576030,7320,7320,7320,7320,0
|
|
20230626,151900,68576030,7320,7320,7320,7320,0
|
|
20230626,151800,68576030,7320,7320,7320,7320,0
|
|
20230626,151700,68576030,7320,7320,7320,7320,99
|
|
20230626,151600,67851350,7320,7310,7320,7310,281
|
|
20230626,151500,65795230,7330,7330,7330,7330,0
|
|
20230626,151400,65795230,7330,7330,7330,7330,0
|
|
20230626,151300,65795230,7330,7330,7330,7330,2
|
|
20230626,151200,65780570,7310,7310,7310,7310,0
|
|
20230626,151100,65780570,7310,7310,7310,7310,0
|
|
20230626,151000,65780570,7310,7310,7310,7310,0
|
|
20230626,150900,65780570,7310,7310,7310,7310,0
|
|
20230626,150800,65780570,7310,7310,7310,7310,0
|
|
20230626,150700,65780570,7310,7310,7310,7310,0
|
|
20230626,150600,65780570,7310,7310,7310,7310,0
|
|
20230626,150500,65780570,7310,7310,7310,7310,0
|
|
20230626,150400,65780570,7310,7340,7340,7310,565
|
|
20230626,150300,61648140,7350,7350,7350,7350,0
|
|
20230626,150200,61648140,7350,7350,7350,7350,0
|
|
20230626,150100,61648140,7350,7350,7350,7350,0
|
|
20230626,150000,61648140,7350,7350,7350,7350,3
|
|
20230626,145900,61626090,7350,7350,7350,7350,0
|
|
20230626,145800,61626090,7350,7350,7350,7350,0
|
|
20230626,145700,61626090,7350,7350,7350,7350,157
|
|
20230626,145600,60472140,7350,7350,7350,7350,0
|
|
20230626,145500,60472140,7350,7350,7350,7350,50
|
|
20230626,145400,60104640,7350,7350,7350,7350,10
|
|
20230626,145300,60031140,7350,7350,7350,7350,0
|
|
20230626,145200,60031140,7350,7350,7350,7350,0
|
|
20230626,145100,60031140,7350,7350,7350,7350,0
|
|
20230626,145000,60031140,7350,7350,7350,7350,0
|
|
20230626,144900,60031140,7350,7350,7350,7350,0
|
|
20230626,144800,60031140,7350,7350,7350,7350,4
|
|
20230626,144700,60001740,7350,7350,7350,7350,0
|
|
20230626,144600,60001740,7350,7350,7350,7350,0
|
|
20230626,144500,60001740,7350,7350,7350,7350,0
|
|
20230626,144400,60001740,7350,7350,7350,7350,216
|
|
20230626,144300,58414140,7350,7350,7350,7350,0
|
|
20230626,144200,58414140,7350,7350,7350,7350,0
|
|
20230626,144100,58414140,7350,7350,7350,7350,0
|
|
20230626,144000,58414140,7350,7350,7350,7350,0
|
|
20230626,143900,58414140,7350,7350,7350,7350,0
|
|
20230626,143800,58414140,7350,7350,7350,7350,2
|
|
20230626,143700,58399440,7350,7350,7350,7350,0
|
|
20230626,143600,58399440,7350,7350,7350,7350,0
|
|
20230626,143500,58399440,7350,7350,7350,7350,27
|
|
20230626,143400,58200990,7320,7320,7320,7320,0
|
|
20230626,143300,58200990,7320,7320,7320,7320,0
|
|
20230626,143200,58200990,7320,7320,7320,7320,0
|
|
20230626,143100,58200990,7320,7320,7320,7320,0
|
|
20230626,143000,58200990,7320,7320,7320,7320,0
|
|
20230626,142900,58200990,7320,7320,7320,7320,0
|
|
20230626,142800,58200990,7320,7320,7320,7320,0
|
|
20230626,142700,58200990,7320,7320,7320,7320,0
|
|
20230626,142600,58200990,7320,7320,7320,7320,0
|
|
20230626,142500,58200990,7320,7320,7320,7320,0
|
|
20230626,142400,58200990,7320,7320,7320,7320,0
|
|
20230626,142300,58200990,7320,7320,7320,7320,0
|
|
20230626,142200,58200990,7320,7320,7320,7320,0
|
|
20230626,142100,58200990,7320,7320,7320,7320,0
|
|
20230626,142000,58200990,7320,7320,7320,7320,0
|
|
20230626,141900,58200990,7320,7320,7320,7320,0
|
|
20230626,141800,58200990,7320,7320,7320,7320,0
|
|
20230626,141700,58200990,7320,7320,7320,7320,0
|
|
20230626,141600,58200990,7320,7320,7320,7320,0
|
|
20230626,141500,58200990,7320,7320,7320,7320,0
|
|
20230626,141400,58200990,7320,7320,7320,7320,0
|
|
20230626,141300,58200990,7320,7320,7320,7320,0
|
|
20230626,141200,58200990,7320,7320,7320,7320,0
|
|
20230626,141100,58200990,7320,7320,7320,7320,0
|
|
20230626,141000,58200990,7320,7320,7320,7320,0
|
|
20230626,140900,58200990,7320,7320,7320,7320,0
|
|
20230626,140800,58200990,7320,7320,7320,7320,0
|
|
20230626,140700,58200990,7320,7320,7320,7320,0
|
|
20230626,140600,58200990,7320,7320,7320,7320,0
|
|
20230626,140500,58200990,7320,7320,7320,7320,0
|
|
20230626,140400,58200990,7320,7320,7320,7320,0
|
|
20230626,140300,58200990,7320,7320,7320,7320,0
|
|
20230626,140200,58200990,7320,7320,7320,7320,0
|
|
20230626,140100,58200990,7320,7320,7320,7320,0
|
|
20230626,140000,58200990,7320,7320,7320,7320,14
|
|
20230626,135900,58098510,7330,7330,7330,7330,31
|
|
20230626,135800,57871280,7360,7360,7360,7360,0
|
|
20230626,135700,57871280,7360,7360,7360,7360,0
|
|
20230626,135600,57871280,7360,7360,7360,7360,0
|
|
20230626,135500,57871280,7360,7360,7360,7360,0
|
|
20230626,135400,57871280,7360,7360,7360,7360,0
|
|
20230626,135300,57871280,7360,7360,7360,7360,0
|
|
20230626,135200,57871280,7360,7360,7360,7360,0
|
|
20230626,135100,57871280,7360,7360,7360,7360,0
|
|
20230626,135000,57871280,7360,7360,7360,7360,0
|
|
20230626,134900,57871280,7360,7360,7360,7360,0
|
|
20230626,134800,57871280,7360,7330,7360,7330,31
|
|
20230626,134700,57644020,7330,7330,7330,7330,412
|
|
20230626,134600,54624060,7330,7330,7330,7330,0
|
|
20230626,134500,54624060,7330,7330,7330,7330,218
|
|
20230626,134400,53026120,7340,7340,7340,7340,16
|
|
20230626,134300,52908680,7350,7350,7350,7350,66
|
|
20230626,134200,52423580,7360,7360,7360,7360,1
|
|
20230626,134100,52416220,7360,7360,7360,7360,0
|
|
20230626,134000,52416220,7360,7360,7360,7360,33
|
|
20230626,133900,52173340,7360,7360,7360,7360,0
|
|
20230626,133800,52173340,7360,7360,7360,7360,1
|
|
20230626,133700,52165980,7350,7350,7350,7350,42
|
|
20230626,133600,51857280,7350,7350,7350,7350,0
|
|
20230626,133500,51857280,7350,7350,7350,7350,0
|
|
20230626,133400,51857280,7350,7350,7350,7350,0
|
|
20230626,133300,51857280,7350,7350,7350,7350,0
|
|
20230626,133200,51857280,7350,7350,7350,7350,0
|
|
20230626,133100,51857280,7350,7350,7350,7350,0
|
|
20230626,133000,51857280,7350,7350,7350,7350,0
|
|
20230626,132900,51857280,7350,7350,7350,7350,0
|
|
20230626,132800,51857280,7350,7350,7350,7350,0
|
|
20230626,132700,51857280,7350,7350,7350,7350,0
|
|
20230626,132600,51857280,7350,7350,7350,7350,0
|
|
20230626,132500,51857280,7350,7350,7350,7350,0
|
|
20230626,132400,51857280,7350,7350,7350,7350,0
|
|
20230626,132300,51857280,7350,7350,7350,7350,0
|
|
20230626,132200,51857280,7350,7350,7350,7350,0
|
|
20230626,132100,51857280,7350,7350,7350,7350,7
|
|
20230626,132000,51805830,7350,7350,7350,7350,0
|
|
20230626,131900,51805830,7350,7350,7350,7350,0
|
|
20230626,131800,51805830,7350,7350,7350,7350,0
|
|
20230626,131700,51805830,7350,7350,7350,7350,0
|
|
20230626,131600,51805830,7350,7350,7350,7350,0
|
|
20230626,131500,51805830,7350,7350,7350,7350,0
|
|
20230626,131400,51805830,7350,7350,7350,7350,0
|
|
20230626,131300,51805830,7350,7350,7350,7350,0
|
|
20230626,131200,51805830,7350,7350,7350,7350,0
|
|
20230626,131100,51805830,7350,7350,7350,7350,0
|
|
20230626,131000,51805830,7350,7350,7350,7350,0
|
|
20230626,130900,51805830,7350,7350,7350,7350,0
|
|
20230626,130800,51805830,7350,7350,7350,7350,0
|
|
20230626,130700,51805830,7350,7350,7350,7350,0
|
|
20230626,130600,51805830,7350,7350,7350,7350,0
|
|
20230626,130500,51805830,7350,7350,7350,7350,0
|
|
20230626,130400,51805830,7350,7350,7350,7350,0
|
|
20230626,130300,51805830,7350,7350,7350,7350,0
|
|
20230626,130200,51805830,7350,7350,7350,7350,0
|
|
20230626,130100,51805830,7350,7350,7350,7350,0
|
|
20230626,130000,51805830,7350,7350,7350,7350,0
|
|
20230626,125900,51805830,7350,7350,7350,7350,0
|
|
20230626,125800,51805830,7350,7350,7350,7350,0
|
|
20230626,125700,51805830,7350,7350,7350,7350,0
|
|
20230626,125600,51805830,7350,7350,7350,7350,0
|
|
20230626,125500,51805830,7350,7350,7350,7350,0
|
|
20230626,125400,51805830,7350,7350,7350,7350,0
|
|
20230626,125300,51805830,7350,7350,7350,7350,0
|
|
20230626,125200,51805830,7350,7350,7350,7350,1
|
|
20230626,125100,51798480,7340,7340,7340,7340,10
|
|
20230626,125000,51725080,7350,7350,7350,7350,0
|
|
20230626,124900,51725080,7350,7350,7350,7350,0
|
|
20230626,124800,51725080,7350,7350,7350,7350,0
|
|
20230626,124700,51725080,7350,7350,7350,7350,0
|
|
20230626,124600,51725080,7350,7350,7350,7350,0
|
|
20230626,124500,51725080,7350,7350,7350,7350,0
|
|
20230626,124400,51725080,7350,7350,7350,7350,0
|
|
20230626,124300,51725080,7350,7350,7350,7350,0
|
|
20230626,124200,51725080,7350,7350,7350,7350,0
|
|
20230626,124100,51725080,7350,7350,7350,7350,0
|
|
20230626,124000,51725080,7350,7350,7350,7350,0
|
|
20230626,123900,51725080,7350,7350,7350,7350,0
|
|
20230626,123800,51725080,7350,7350,7350,7350,1
|
|
20230626,123700,51717730,7340,7340,7340,7340,162
|
|
20230626,123600,50528650,7350,7350,7350,7350,21
|
|
20230626,123500,50374300,7350,7350,7350,7340,65
|
|
20230626,123400,49896560,7360,7360,7360,7360,0
|
|
20230626,123300,49896560,7360,7360,7360,7360,0
|
|
20230626,123200,49896560,7360,7360,7360,7360,0
|
|
20230626,123100,49896560,7360,7360,7360,7360,0
|
|
20230626,123000,49896560,7360,7360,7360,7360,0
|
|
20230626,122900,49896560,7360,7360,7360,7360,0
|
|
20230626,122800,49896560,7360,7360,7360,7360,0
|
|
20230626,122700,49896560,7360,7360,7360,7360,0
|
|
20230626,122600,49896560,7360,7360,7360,7360,0
|
|
20230626,122500,49896560,7360,7360,7360,7360,2
|
|
20230626,122400,49881840,7350,7350,7350,7350,0
|
|
20230626,122300,49881840,7350,7350,7350,7350,10
|
|
20230626,122200,49808340,7350,7350,7350,7350,0
|
|
20230626,122100,49808340,7350,7350,7350,7350,0
|
|
20230626,122000,49808340,7350,7350,7350,7350,0
|
|
20230626,121900,49808340,7350,7350,7350,7350,0
|
|
20230626,121800,49808340,7350,7350,7350,7350,0
|
|
20230626,121700,49808340,7350,7350,7350,7350,0
|
|
20230626,121600,49808340,7350,7350,7350,7350,0
|
|
20230626,121500,49808340,7350,7350,7350,7350,0
|
|
20230626,121400,49808340,7350,7350,7350,7350,0
|
|
20230626,121300,49808340,7350,7350,7350,7350,0
|
|
20230626,121200,49808340,7350,7350,7350,7350,0
|
|
20230626,121100,49808340,7350,7350,7350,7350,0
|
|
20230626,121000,49808340,7350,7350,7350,7350,0
|
|
20230626,120900,49808340,7350,7350,7350,7350,0
|
|
20230626,120800,49808340,7350,7350,7350,7350,0
|
|
20230626,120700,49808340,7350,7350,7350,7350,0
|
|
20230626,120600,49808340,7350,7350,7350,7350,0
|
|
20230626,120500,49808340,7350,7350,7350,7350,0
|
|
20230626,120400,49808340,7350,7350,7350,7350,0
|
|
20230626,120300,49808340,7350,7350,7350,7350,0
|
|
20230626,120200,49808340,7350,7350,7350,7350,0
|
|
20230626,120100,49808340,7350,7350,7350,7350,1
|
|
20230626,120000,49800990,7340,7340,7340,7340,0
|
|
20230626,115900,49800990,7340,7340,7340,7340,0
|
|
20230626,115800,49800990,7340,7340,7340,7340,0
|
|
20230626,115700,49800990,7340,7340,7340,7340,0
|
|
20230626,115600,49800990,7340,7340,7340,7340,0
|
|
20230626,115500,49800990,7340,7340,7340,7340,0
|
|
20230626,115400,49800990,7340,7340,7340,7340,0
|
|
20230626,115300,49800990,7340,7340,7340,7340,0
|
|
20230626,115200,49800990,7340,7340,7340,7340,0
|
|
20230626,115100,49800990,7340,7340,7340,7340,0
|
|
20230626,115000,49800990,7340,7340,7340,7340,0
|
|
20230626,114900,49800990,7340,7340,7340,7340,0
|
|
20230626,114800,49800990,7340,7340,7340,7340,0
|
|
20230626,114700,49800990,7340,7340,7340,7340,0
|
|
20230626,114600,49800990,7340,7340,7340,7340,0
|
|
20230626,114500,49800990,7340,7340,7340,7340,0
|
|
20230626,114400,49800990,7340,7340,7340,7340,100
|
|
20230626,114300,49066990,7350,7350,7350,7350,0
|
|
20230626,114200,49066990,7350,7350,7350,7350,20
|
|
20230626,114100,48919990,7360,7360,7360,7360,0
|
|
20230626,114000,48919990,7360,7360,7360,7360,0
|
|
20230626,113900,48919990,7360,7360,7360,7360,54
|
|
20230626,113800,48522550,7340,7340,7340,7340,0
|
|
20230626,113700,48522550,7340,7340,7340,7340,0
|
|
20230626,113600,48522550,7340,7340,7340,7340,150
|
|
20230626,113500,47421550,7340,7360,7360,7340,98
|
|
20230626,113400,46701540,7370,7370,7370,7370,2
|
|
20230626,113300,46686800,7400,7400,7400,7400,0
|
|
20230626,113200,46686800,7400,7400,7400,7400,0
|
|
20230626,113100,46686800,7400,7400,7400,7400,0
|
|
20230626,113000,46686800,7400,7400,7400,7400,0
|
|
20230626,112900,46686800,7400,7400,7400,7400,0
|
|
20230626,112800,46686800,7400,7400,7400,7400,0
|
|
20230626,112700,46686800,7400,7400,7400,7400,0
|
|
20230626,112600,46686800,7400,7400,7400,7400,0
|
|
20230626,112500,46686800,7400,7400,7400,7400,0
|
|
20230626,112400,46686800,7400,7400,7400,7400,0
|
|
20230626,112300,46686800,7400,7400,7400,7400,10
|
|
20230626,112200,46612800,7400,7400,7400,7400,535
|
|
20230626,112100,42653800,7400,7390,7400,7390,30
|
|
20230626,112000,42431810,7400,7400,7400,7400,10
|
|
20230626,111900,42357810,7400,7400,7400,7400,181
|
|
20230626,111800,41018410,7390,7380,7390,7380,487
|
|
20230626,111700,37421380,7380,7380,7380,7370,29
|
|
20230626,111600,37207630,7370,7370,7370,7370,1
|
|
20230626,111500,37200260,7370,7370,7370,7370,0
|
|
20230626,111400,37200260,7370,7370,7370,7370,0
|
|
20230626,111300,37200260,7370,7370,7370,7370,0
|
|
20230626,111200,37200260,7370,7370,7370,7370,0
|
|
20230626,111100,37200260,7370,7370,7370,7370,0
|
|
20230626,111000,37200260,7370,7370,7370,7370,0
|
|
20230626,110900,37200260,7370,7370,7370,7370,0
|
|
20230626,110800,37200260,7370,7370,7370,7370,0
|
|
20230626,110700,37200260,7370,7370,7370,7370,1
|
|
20230626,110600,37192890,7370,7370,7370,7370,0
|
|
20230626,110500,37192890,7370,7370,7370,7370,0
|
|
20230626,110400,37192890,7370,7370,7370,7370,0
|
|
20230626,110300,37192890,7370,7370,7370,7370,0
|
|
20230626,110200,37192890,7370,7370,7370,7370,1
|
|
20230626,110100,37185520,7370,7370,7370,7370,0
|
|
20230626,110000,37185520,7370,7370,7370,7370,0
|
|
20230626,105900,37185520,7370,7370,7370,7370,0
|
|
20230626,105800,37185520,7370,7370,7370,7370,0
|
|
20230626,105700,37185520,7370,7370,7370,7370,0
|
|
20230626,105600,37185520,7370,7370,7370,7370,0
|
|
20230626,105500,37185520,7370,7370,7370,7370,0
|
|
20230626,105400,37185520,7370,7370,7370,7370,1
|
|
20230626,105300,37178150,7380,7370,7380,7370,76
|
|
20230626,105200,36617280,7380,7380,7380,7380,0
|
|
20230626,105100,36617280,7380,7370,7380,7370,2
|
|
20230626,105000,36602530,7370,7350,7370,7350,8
|
|
20230626,104900,36543710,7350,7350,7350,7350,27
|
|
20230626,104800,36345260,7340,7340,7340,7340,0
|
|
20230626,104700,36345260,7340,7340,7340,7340,0
|
|
20230626,104600,36345260,7340,7340,7340,7340,0
|
|
20230626,104500,36345260,7340,7340,7340,7340,0
|
|
20230626,104400,36345260,7340,7340,7340,7340,0
|
|
20230626,104300,36345260,7340,7340,7340,7340,0
|
|
20230626,104200,36345260,7340,7340,7340,7340,0
|
|
20230626,104100,36345260,7340,7340,7340,7340,0
|
|
20230626,104000,36345260,7340,7340,7340,7340,0
|
|
20230626,103900,36345260,7340,7340,7340,7340,0
|
|
20230626,103800,36345260,7340,7340,7340,7340,12
|
|
20230626,103700,36257180,7340,7340,7340,7340,1
|
|
20230626,103600,36249840,7340,7340,7340,7340,0
|
|
20230626,103500,36249840,7340,7340,7340,7340,0
|
|
20230626,103400,36249840,7340,7340,7340,7340,0
|
|
20230626,103300,36249840,7340,7340,7340,7340,54
|
|
20230626,103200,35853480,7390,7390,7390,7390,0
|
|
20230626,103100,35853480,7390,7390,7390,7390,0
|
|
20230626,103000,35853480,7390,7390,7390,7390,0
|
|
20230626,102900,35853480,7390,7390,7390,7390,0
|
|
20230626,102800,35853480,7390,7390,7390,7390,0
|
|
20230626,102700,35853480,7390,7390,7390,7390,0
|
|
20230626,102600,35853480,7390,7390,7390,7390,0
|
|
20230626,102500,35853480,7390,7390,7390,7390,0
|
|
20230626,102400,35853480,7390,7390,7390,7390,0
|
|
20230626,102300,35853480,7390,7390,7390,7390,0
|
|
20230626,102200,35853480,7390,7390,7390,7390,0
|
|
20230626,102100,35853480,7390,7390,7390,7390,0
|
|
20230626,102000,35853480,7390,7390,7390,7390,0
|
|
20230626,101900,35853480,7390,7390,7390,7390,0
|
|
20230626,101800,35853480,7390,7390,7390,7390,0
|
|
20230626,101700,35853480,7390,7390,7390,7390,0
|
|
20230626,101600,35853480,7390,7390,7390,7390,0
|
|
20230626,101500,35853480,7390,7390,7390,7390,0
|
|
20230626,101400,35853480,7390,7390,7390,7390,0
|
|
20230626,101300,35853480,7390,7390,7390,7390,0
|
|
20230626,101200,35853480,7390,7390,7390,7390,0
|
|
20230626,101100,35853480,7390,7390,7390,7390,0
|
|
20230626,101000,35853480,7390,7390,7390,7390,2
|
|
20230626,100900,35838700,7390,7390,7390,7390,38
|
|
20230626,100800,35557880,7390,7390,7390,7390,20
|
|
20230626,100700,35410080,7390,7380,7390,7380,10
|
|
20230626,100600,35336270,7380,7380,7380,7380,20
|
|
20230626,100500,35188670,7380,7380,7380,7380,0
|
|
20230626,100400,35188670,7380,7380,7380,7380,0
|
|
20230626,100300,35188670,7380,7380,7380,7380,1
|
|
20230626,100200,35181290,7350,7350,7350,7350,0
|
|
20230626,100100,35181290,7350,7380,7380,7350,26
|
|
20230626,100000,34989530,7380,7350,7380,7350,123
|
|
20230626,095900,34083740,7360,7360,7360,7360,0
|
|
20230626,095800,34083740,7360,7360,7360,7360,0
|
|
20230626,095700,34083740,7360,7340,7360,7340,7
|
|
20230626,095600,34032290,7320,7310,7320,7250,334
|
|
20230626,095500,31600690,7320,7320,7320,7320,0
|
|
20230626,095400,31600690,7320,7320,7320,7320,1
|
|
20230626,095300,31593370,7320,7320,7320,7320,0
|
|
20230626,095200,31593370,7320,7320,7320,7320,0
|
|
20230626,095100,31593370,7320,7320,7320,7320,2
|
|
20230626,095000,31578730,7320,7320,7320,7320,0
|
|
20230626,094900,31578730,7320,7320,7320,7320,40
|
|
20230626,094800,31285930,7320,7320,7320,7320,1
|
|
20230626,094700,31278610,7330,7330,7330,7330,10
|
|
20230626,094600,31205310,7330,7330,7330,7330,8
|
|
20230626,094500,31146670,7350,7350,7350,7350,0
|
|
20230626,094400,31146670,7350,7350,7350,7350,0
|
|
20230626,094300,31146670,7350,7350,7350,7350,0
|
|
20230626,094200,31146670,7350,7320,7390,7320,746
|
|
20230626,094100,25661560,7320,7320,7320,7320,0
|
|
20230626,094000,25661560,7320,7280,7320,7280,2
|
|
20230626,093900,25646960,7320,7320,7320,7320,0
|
|
20230626,093800,25646960,7320,7320,7320,7320,1
|
|
20230626,093700,25639640,7320,7320,7320,7320,0
|
|
20230626,093600,25639640,7320,7320,7320,7320,0
|
|
20230626,093500,25639640,7320,7320,7320,7320,0
|
|
20230626,093400,25639640,7320,7320,7320,7320,0
|
|
20230626,093300,25639640,7320,7320,7320,7320,0
|
|
20230626,093200,25639640,7320,7320,7320,7320,1
|
|
20230626,093100,25632320,7320,7320,7320,7320,10
|
|
20230626,093000,25559120,7320,7320,7320,7320,0
|
|
20230626,092900,25559120,7320,7320,7320,7320,62
|
|
20230626,092800,25105280,7310,7310,7310,7310,0
|
|
20230626,092700,25105280,7310,7310,7310,7310,200
|
|
20230626,092600,23643280,7310,7310,7310,7310,0
|
|
20230626,092500,23643280,7310,7310,7310,7310,0
|
|
20230626,092400,23643280,7310,7310,7310,7310,0
|
|
20230626,092300,23643280,7310,7310,7310,7310,0
|
|
20230626,092200,23643280,7310,7250,7310,7250,203
|
|
20230626,092100,22167210,7260,7260,7260,7260,0
|
|
20230626,092000,22167210,7260,7260,7260,7260,0
|
|
20230626,091900,22167210,7260,7260,7260,7260,0
|
|
20230626,091800,22167210,7260,7260,7260,7260,0
|
|
20230626,091700,22167210,7260,7260,7260,7260,1
|
|
20230626,091600,22159950,7270,7270,7270,7270,0
|
|
20230626,091500,22159950,7270,7270,7270,7270,0
|
|
20230626,091400,22159950,7270,7270,7270,7270,0
|
|
20230626,091300,22159950,7270,7260,7270,7260,2
|
|
20230626,091200,22145420,7240,7240,7240,7240,123
|
|
20230626,091100,21254900,7240,7270,7270,7240,59
|
|
20230626,091000,20826080,7320,7320,7320,7320,0
|
|
20230626,090900,20826080,7320,7320,7320,7320,0
|
|
20230626,090800,20826080,7320,7320,7320,7320,2
|
|
20230626,090700,20811440,7240,7240,7240,7240,0
|
|
20230626,090600,20811440,7240,7240,7240,7240,3
|
|
20230626,090500,20789720,7270,7270,7270,7270,101
|
|
20230626,090400,20055450,7270,7290,7290,7270,73
|
|
20230626,090300,19524400,7290,7290,7290,7290,20
|
|
20230626,090200,19378600,7280,7300,7450,7170,1807
|
|
20230626,090100,6256270,7310,7310,7310,7310,2
|
|
20230626,090000,6241650,7310,7300,7310,7300,855
|