680 lines
32 KiB
CSV
680 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230629,201700,141442910,7260,7260,7260,7260,478
|
|
20230629,201600,141442910,7260,7260,7260,7260,0
|
|
20230629,201500,141442910,7260,7260,7260,7260,0
|
|
20230629,201400,141442910,7260,7260,7260,7260,0
|
|
20230629,201300,141442910,7260,7260,7260,7260,0
|
|
20230629,201200,141442910,7260,7260,7260,7260,0
|
|
20230629,201100,141442910,7260,7260,7260,7260,0
|
|
20230629,201000,141442910,7260,7260,7260,7260,0
|
|
20230629,200900,141442910,7260,7260,7260,7260,0
|
|
20230629,200800,141442910,7260,7260,7260,7260,0
|
|
20230629,200700,141442910,7260,7260,7260,7260,0
|
|
20230629,200600,141442910,7260,7260,7260,7260,0
|
|
20230629,200500,141442910,7260,7260,7260,7260,0
|
|
20230629,200400,141442910,7260,7260,7260,7260,0
|
|
20230629,200300,141442910,7260,7260,7260,7260,0
|
|
20230629,200200,141442910,7260,7260,7260,7260,0
|
|
20230629,200100,141442910,7260,7260,7260,7260,0
|
|
20230629,200000,141442910,7260,7260,7260,7260,0
|
|
20230629,195900,141442910,7260,7260,7260,7260,0
|
|
20230629,195800,141442910,7260,7260,7260,7260,0
|
|
20230629,195700,141442910,7260,7260,7260,7260,0
|
|
20230629,195600,141442910,7260,7260,7260,7260,0
|
|
20230629,195500,141442910,7260,7260,7260,7260,0
|
|
20230629,195400,141442910,7260,7260,7260,7260,0
|
|
20230629,195300,141442910,7260,7260,7260,7260,0
|
|
20230629,195200,141442910,7260,7260,7260,7260,0
|
|
20230629,195100,141442910,7260,7260,7260,7260,0
|
|
20230629,195000,141442910,7260,7260,7260,7260,0
|
|
20230629,194900,141442910,7260,7260,7260,7260,0
|
|
20230629,194800,141442910,7260,7260,7260,7260,0
|
|
20230629,194700,141442910,7260,7260,7260,7260,478
|
|
20230629,194600,141442910,7260,7260,7260,7260,0
|
|
20230629,194500,141442910,7260,7260,7260,7260,0
|
|
20230629,194400,141442910,7260,7260,7260,7260,0
|
|
20230629,194300,141442910,7260,7260,7260,7260,0
|
|
20230629,194200,141442910,7260,7260,7260,7260,0
|
|
20230629,194100,141442910,7260,7260,7260,7260,0
|
|
20230629,194000,141442910,7260,7260,7260,7260,0
|
|
20230629,193900,141442910,7260,7260,7260,7260,0
|
|
20230629,193800,141442910,7260,7260,7260,7260,0
|
|
20230629,193700,141442910,7260,7260,7260,7260,0
|
|
20230629,193600,141442910,7260,7260,7260,7260,0
|
|
20230629,193500,141442910,7260,7260,7260,7260,0
|
|
20230629,193400,141442910,7260,7260,7260,7260,0
|
|
20230629,193300,141442910,7260,7260,7260,7260,0
|
|
20230629,193200,141442910,7260,7260,7260,7260,0
|
|
20230629,193100,141442910,7260,7260,7260,7260,0
|
|
20230629,193000,141442910,7260,7260,7260,7260,0
|
|
20230629,192900,141442910,7260,7260,7260,7260,0
|
|
20230629,192800,141442910,7260,7260,7260,7260,0
|
|
20230629,192700,141442910,7260,7260,7260,7260,0
|
|
20230629,192600,141442910,7260,7260,7260,7260,0
|
|
20230629,192500,141442910,7260,7260,7260,7260,0
|
|
20230629,192400,141442910,7260,7260,7260,7260,0
|
|
20230629,192300,141442910,7260,7260,7260,7260,0
|
|
20230629,192200,141442910,7260,7260,7260,7260,0
|
|
20230629,192100,141442910,7260,7260,7260,7260,0
|
|
20230629,192000,141442910,7260,7260,7260,7260,0
|
|
20230629,191900,141442910,7260,7260,7260,7260,0
|
|
20230629,191800,141442910,7260,7260,7260,7260,0
|
|
20230629,191700,141442910,7260,7260,7260,7260,478
|
|
20230629,191600,141442910,7260,7260,7260,7260,0
|
|
20230629,191500,141442910,7260,7260,7260,7260,0
|
|
20230629,191400,141442910,7260,7260,7260,7260,0
|
|
20230629,191300,141442910,7260,7260,7260,7260,0
|
|
20230629,191200,141442910,7260,7260,7260,7260,0
|
|
20230629,191100,141442910,7260,7260,7260,7260,0
|
|
20230629,191000,141442910,7260,7260,7260,7260,0
|
|
20230629,190900,141442910,7260,7260,7260,7260,0
|
|
20230629,190800,141442910,7260,7260,7260,7260,0
|
|
20230629,190700,141442910,7260,7260,7260,7260,0
|
|
20230629,190600,141442910,7260,7260,7260,7260,0
|
|
20230629,190500,141442910,7260,7260,7260,7260,0
|
|
20230629,190400,141442910,7260,7260,7260,7260,0
|
|
20230629,190300,141442910,7260,7260,7260,7260,0
|
|
20230629,190200,141442910,7260,7260,7260,7260,0
|
|
20230629,190100,141442910,7260,7260,7260,7260,0
|
|
20230629,190000,141442910,7260,7260,7260,7260,0
|
|
20230629,185900,141442910,7260,7260,7260,7260,0
|
|
20230629,185800,141442910,7260,7260,7260,7260,0
|
|
20230629,185700,141442910,7260,7260,7260,7260,0
|
|
20230629,185600,141442910,7260,7260,7260,7260,0
|
|
20230629,185500,141442910,7260,7260,7260,7260,0
|
|
20230629,185400,141442910,7260,7260,7260,7260,0
|
|
20230629,185300,141442910,7260,7260,7260,7260,0
|
|
20230629,185200,141442910,7260,7260,7260,7260,0
|
|
20230629,185100,141442910,7260,7260,7260,7260,0
|
|
20230629,185000,141442910,7260,7260,7260,7260,0
|
|
20230629,184900,141442910,7260,7260,7260,7260,0
|
|
20230629,184800,141442910,7260,7260,7260,7260,0
|
|
20230629,184700,141442910,7260,7260,7260,7260,478
|
|
20230629,184600,141442910,7260,7260,7260,7260,0
|
|
20230629,184500,141442910,7260,7260,7260,7260,0
|
|
20230629,184400,141442910,7260,7260,7260,7260,0
|
|
20230629,184300,141442910,7260,7260,7260,7260,0
|
|
20230629,184200,141442910,7260,7260,7260,7260,0
|
|
20230629,184100,141442910,7260,7260,7260,7260,0
|
|
20230629,184000,141442910,7260,7260,7260,7260,0
|
|
20230629,183900,141442910,7260,7260,7260,7260,0
|
|
20230629,183800,141442910,7260,7260,7260,7260,0
|
|
20230629,183700,141442910,7260,7260,7260,7260,0
|
|
20230629,183600,141442910,7260,7260,7260,7260,0
|
|
20230629,183500,141442910,7260,7260,7260,7260,0
|
|
20230629,183400,141442910,7260,7260,7260,7260,0
|
|
20230629,183300,141442910,7260,7260,7260,7260,0
|
|
20230629,183200,141442910,7260,7260,7260,7260,0
|
|
20230629,183100,141442910,7260,7260,7260,7260,0
|
|
20230629,183000,141442910,7260,7260,7260,7260,0
|
|
20230629,182900,141442910,7260,7260,7260,7260,0
|
|
20230629,182800,141442910,7260,7260,7260,7260,0
|
|
20230629,182700,141442910,7260,7260,7260,7260,0
|
|
20230629,182600,141442910,7260,7260,7260,7260,0
|
|
20230629,182500,141442910,7260,7260,7260,7260,0
|
|
20230629,182400,141442910,7260,7260,7260,7260,0
|
|
20230629,182300,141442910,7260,7260,7260,7260,0
|
|
20230629,182200,141442910,7260,7260,7260,7260,0
|
|
20230629,182100,141442910,7260,7260,7260,7260,0
|
|
20230629,182000,141442910,7260,7260,7260,7260,0
|
|
20230629,181900,141442910,7260,7260,7260,7260,0
|
|
20230629,181800,141442910,7260,7260,7260,7260,0
|
|
20230629,181700,141442910,7260,7260,7260,7260,478
|
|
20230629,181600,141442910,7260,7260,7260,7260,0
|
|
20230629,181500,141442910,7260,7260,7260,7260,0
|
|
20230629,181400,141442910,7260,7260,7260,7260,0
|
|
20230629,181300,141442910,7260,7260,7260,7260,0
|
|
20230629,181200,141442910,7260,7260,7260,7260,0
|
|
20230629,181100,141442910,7260,7260,7260,7260,0
|
|
20230629,181000,141442910,7260,7260,7260,7260,0
|
|
20230629,180900,141442910,7260,7260,7260,7260,0
|
|
20230629,180800,141442910,7260,7260,7260,7260,0
|
|
20230629,180700,141442910,7260,7260,7260,7260,0
|
|
20230629,180600,141442910,7260,7260,7260,7260,0
|
|
20230629,180500,141442910,7260,7260,7260,7260,0
|
|
20230629,180400,141442910,7260,7260,7260,7260,0
|
|
20230629,180300,141442910,7260,7260,7260,7260,0
|
|
20230629,180200,141442910,7260,7260,7260,7260,0
|
|
20230629,180100,141442910,7260,7260,7260,7260,0
|
|
20230629,180000,141442910,7260,7260,7260,7260,0
|
|
20230629,175900,141442910,7260,7260,7260,7260,0
|
|
20230629,175800,141442910,7260,7260,7260,7260,0
|
|
20230629,175700,141442910,7260,7260,7260,7260,0
|
|
20230629,175600,141442910,7260,7260,7260,7260,0
|
|
20230629,175500,141442910,7260,7260,7260,7260,0
|
|
20230629,175400,141442910,7260,7260,7260,7260,0
|
|
20230629,175300,141442910,7260,7260,7260,7260,0
|
|
20230629,175200,141442910,7260,7260,7260,7260,0
|
|
20230629,175100,141442910,7260,7260,7260,7260,0
|
|
20230629,175000,141442910,7260,7260,7260,7260,0
|
|
20230629,174900,141442910,7260,7260,7260,7260,0
|
|
20230629,174800,141442910,7260,7260,7260,7260,0
|
|
20230629,174700,141442910,7260,7260,7260,7260,478
|
|
20230629,174600,141442910,7260,7260,7260,7260,0
|
|
20230629,174500,141442910,7260,7260,7260,7260,0
|
|
20230629,174400,141442910,7260,7260,7260,7260,0
|
|
20230629,174300,141442910,7260,7260,7260,7260,0
|
|
20230629,174200,141442910,7260,7260,7260,7260,0
|
|
20230629,174100,141442910,7260,7260,7260,7260,0
|
|
20230629,174000,141442910,7260,7260,7260,7260,0
|
|
20230629,173900,141442910,7260,7260,7260,7260,0
|
|
20230629,173800,141442910,7260,7260,7260,7260,0
|
|
20230629,173700,141442910,7260,7260,7260,7260,0
|
|
20230629,173600,141442910,7260,7260,7260,7260,0
|
|
20230629,173500,141442910,7260,7260,7260,7260,0
|
|
20230629,173400,141442910,7260,7260,7260,7260,0
|
|
20230629,173300,141442910,7260,7260,7260,7260,0
|
|
20230629,173200,141442910,7260,7260,7260,7260,0
|
|
20230629,173100,141442910,7260,7260,7260,7260,0
|
|
20230629,173000,141442910,7260,7260,7260,7260,0
|
|
20230629,172900,141442910,7260,7260,7260,7260,0
|
|
20230629,172800,141442910,7260,7260,7260,7260,0
|
|
20230629,172700,141442910,7260,7260,7260,7260,0
|
|
20230629,172600,141442910,7260,7260,7260,7260,0
|
|
20230629,172500,141442910,7260,7260,7260,7260,0
|
|
20230629,172400,141442910,7260,7260,7260,7260,0
|
|
20230629,172300,141442910,7260,7260,7260,7260,0
|
|
20230629,172200,141442910,7260,7260,7260,7260,0
|
|
20230629,172100,141442910,7260,7260,7260,7260,0
|
|
20230629,172000,141442910,7260,7260,7260,7260,0
|
|
20230629,171900,141442910,7260,7260,7260,7260,0
|
|
20230629,171800,141442910,7260,7260,7260,7260,0
|
|
20230629,171700,141442910,7260,7260,7260,7260,478
|
|
20230629,171600,141442910,7260,7260,7260,7260,0
|
|
20230629,171500,141442910,7260,7260,7260,7260,0
|
|
20230629,171400,141442910,7260,7260,7260,7260,0
|
|
20230629,171300,141442910,7260,7260,7260,7260,0
|
|
20230629,171200,141442910,7260,7260,7260,7260,0
|
|
20230629,171100,141442910,7260,7260,7260,7260,0
|
|
20230629,171000,141442910,7260,7260,7260,7260,0
|
|
20230629,170900,141442910,7260,7260,7260,7260,0
|
|
20230629,170800,141442910,7260,7260,7260,7260,0
|
|
20230629,170700,141442910,7260,7260,7260,7260,0
|
|
20230629,170600,141442910,7260,7260,7260,7260,0
|
|
20230629,170500,141442910,7260,7260,7260,7260,0
|
|
20230629,170400,141442910,7260,7260,7260,7260,0
|
|
20230629,170300,141442910,7260,7260,7260,7260,0
|
|
20230629,170200,141442910,7260,7260,7260,7260,0
|
|
20230629,170100,141442910,7260,7260,7260,7260,0
|
|
20230629,170000,141442910,7260,7260,7260,7260,0
|
|
20230629,165900,141442910,7260,7260,7260,7260,0
|
|
20230629,165800,141442910,7260,7260,7260,7260,0
|
|
20230629,165700,141442910,7260,7260,7260,7260,0
|
|
20230629,165600,141442910,7260,7260,7260,7260,0
|
|
20230629,165500,141442910,7260,7260,7260,7260,0
|
|
20230629,165400,141442910,7260,7260,7260,7260,0
|
|
20230629,165300,141442910,7260,7260,7260,7260,0
|
|
20230629,165200,141442910,7260,7260,7260,7260,0
|
|
20230629,165100,141442910,7260,7260,7260,7260,0
|
|
20230629,165000,141442910,7260,7260,7260,7260,0
|
|
20230629,164900,141442910,7260,7260,7260,7260,0
|
|
20230629,164800,141442910,7260,7260,7260,7260,0
|
|
20230629,164700,141442910,7260,7260,7260,7260,478
|
|
20230629,164600,141442910,7260,7260,7260,7260,0
|
|
20230629,164500,141442910,7260,7260,7260,7260,0
|
|
20230629,164400,141442910,7260,7260,7260,7260,0
|
|
20230629,164300,141442910,7260,7260,7260,7260,0
|
|
20230629,164200,141442910,7260,7260,7260,7260,0
|
|
20230629,164100,141442910,7260,7260,7260,7260,0
|
|
20230629,164000,141442910,7260,7260,7260,7260,0
|
|
20230629,163900,141442910,7260,7260,7260,7260,0
|
|
20230629,163800,141442910,7260,7260,7260,7260,0
|
|
20230629,163700,141442910,7260,7260,7260,7260,0
|
|
20230629,163600,141442910,7260,7260,7260,7260,0
|
|
20230629,163500,141442910,7260,7260,7260,7260,0
|
|
20230629,163400,141442910,7260,7260,7260,7260,0
|
|
20230629,163300,141442910,7260,7260,7260,7260,0
|
|
20230629,163200,141442910,7260,7260,7260,7260,0
|
|
20230629,163100,141442910,7260,7260,7260,7260,0
|
|
20230629,163000,141442910,7260,7260,7260,7260,0
|
|
20230629,162900,141442910,7260,7260,7260,7260,0
|
|
20230629,162800,141442910,7260,7260,7260,7260,0
|
|
20230629,162700,141442910,7260,7260,7260,7260,0
|
|
20230629,162600,141442910,7260,7260,7260,7260,0
|
|
20230629,162500,141442910,7260,7260,7260,7260,0
|
|
20230629,162400,141442910,7260,7260,7260,7260,0
|
|
20230629,162300,141442910,7260,7260,7260,7260,0
|
|
20230629,162200,141442910,7260,7260,7260,7260,0
|
|
20230629,162100,141442910,7260,7260,7260,7260,0
|
|
20230629,162000,141442910,7260,7260,7260,7260,0
|
|
20230629,161900,141442910,7260,7260,7260,7260,0
|
|
20230629,161800,141442910,7260,7260,7260,7260,0
|
|
20230629,161700,141442910,7260,7260,7260,7260,478
|
|
20230629,161600,141442910,7260,7260,7260,7260,0
|
|
20230629,161500,141442910,7260,7260,7260,7260,0
|
|
20230629,161400,141442910,7260,7260,7260,7260,0
|
|
20230629,161300,141442910,7260,7260,7260,7260,0
|
|
20230629,161200,141442910,7260,7260,7260,7260,0
|
|
20230629,161100,141442910,7260,7260,7260,7260,0
|
|
20230629,161000,141442910,7260,7260,7260,7260,0
|
|
20230629,160900,141442910,7260,7260,7260,7260,0
|
|
20230629,160800,141442910,7260,7260,7260,7260,0
|
|
20230629,160700,141442910,7260,7260,7260,7260,0
|
|
20230629,160600,141442910,7260,7260,7260,7260,0
|
|
20230629,160500,141442910,7260,7260,7260,7260,0
|
|
20230629,160400,141442910,7260,7260,7260,7260,0
|
|
20230629,160300,141442910,7260,7260,7260,7260,0
|
|
20230629,160200,141442910,7260,7260,7260,7260,0
|
|
20230629,160100,141442910,7260,7260,7260,7260,0
|
|
20230629,160000,141442910,7260,7260,7260,7260,0
|
|
20230629,155900,141442910,7260,7260,7260,7260,0
|
|
20230629,155800,141442910,7260,7260,7260,7260,0
|
|
20230629,155700,141442910,7260,7260,7260,7260,0
|
|
20230629,155600,141442910,7260,7260,7260,7260,0
|
|
20230629,155500,141442910,7260,7260,7260,7260,0
|
|
20230629,155400,141442910,7260,7260,7260,7260,0
|
|
20230629,155300,141442910,7260,7260,7260,7260,0
|
|
20230629,155200,141442910,7260,7260,7260,7260,0
|
|
20230629,155100,141442910,7260,7260,7260,7260,0
|
|
20230629,155000,141442910,7260,7260,7260,7260,0
|
|
20230629,154900,141442910,7260,7260,7260,7260,0
|
|
20230629,154800,141442910,7260,7260,7260,7260,0
|
|
20230629,154700,141442910,7260,7260,7260,7260,478
|
|
20230629,154600,141442910,7260,7260,7260,7260,0
|
|
20230629,154500,141442910,7260,7260,7260,7260,0
|
|
20230629,154400,141442910,7260,7260,7260,7260,0
|
|
20230629,154300,141442910,7260,7260,7260,7260,0
|
|
20230629,154200,141442910,7260,7260,7260,7260,0
|
|
20230629,154100,141442910,7260,7260,7260,7260,0
|
|
20230629,154000,141442910,7260,7260,7260,7260,0
|
|
20230629,153900,141442910,7260,7260,7260,7260,0
|
|
20230629,153800,141442910,7260,7260,7260,7260,0
|
|
20230629,153700,141442910,7260,7260,7260,7260,0
|
|
20230629,153600,141442910,7260,7260,7260,7260,0
|
|
20230629,153500,141442910,7260,7260,7260,7260,0
|
|
20230629,153400,141442910,7260,7260,7260,7260,0
|
|
20230629,153300,141442910,7260,7260,7260,7260,0
|
|
20230629,153200,141442910,7260,7260,7260,7260,0
|
|
20230629,153100,141442910,7260,7260,7260,7260,0
|
|
20230629,153000,141442910,7260,7260,7260,7260,478
|
|
20230629,152900,137972630,7230,7230,7230,7230,0
|
|
20230629,152800,137972630,7230,7230,7230,7230,0
|
|
20230629,152700,137972630,7230,7230,7230,7230,0
|
|
20230629,152600,137972630,7230,7230,7230,7230,0
|
|
20230629,152500,137972630,7230,7230,7230,7230,0
|
|
20230629,152400,137972630,7230,7230,7230,7230,0
|
|
20230629,152300,137972630,7230,7230,7230,7230,0
|
|
20230629,152200,137972630,7230,7230,7230,7230,0
|
|
20230629,152100,137972630,7230,7230,7230,7230,0
|
|
20230629,152000,137972630,7230,7230,7230,7230,0
|
|
20230629,151900,137972630,7230,7230,7230,7230,1
|
|
20230629,151800,137965400,7190,7210,7210,7190,705
|
|
20230629,151700,132890030,7210,7210,7210,7210,0
|
|
20230629,151600,132890030,7210,7210,7210,7210,0
|
|
20230629,151500,132890030,7210,7210,7210,7210,0
|
|
20230629,151400,132890030,7210,7230,7230,7210,2
|
|
20230629,151300,132875590,7230,7230,7230,7230,0
|
|
20230629,151200,132875590,7230,7230,7230,7230,0
|
|
20230629,151100,132875590,7230,7230,7230,7230,0
|
|
20230629,151000,132875590,7230,7230,7230,7230,0
|
|
20230629,150900,132875590,7230,7230,7230,7230,0
|
|
20230629,150800,132875590,7230,7230,7230,7230,0
|
|
20230629,150700,132875590,7230,7230,7230,7230,0
|
|
20230629,150600,132875590,7230,7230,7230,7230,0
|
|
20230629,150500,132875590,7230,7230,7230,7230,0
|
|
20230629,150400,132875590,7230,7230,7230,7230,100
|
|
20230629,150300,132152590,7230,7230,7230,7230,0
|
|
20230629,150200,132152590,7230,7230,7230,7230,0
|
|
20230629,150100,132152590,7230,7230,7230,7230,0
|
|
20230629,150000,132152590,7230,7230,7230,7230,0
|
|
20230629,145900,132152590,7230,7230,7230,7230,0
|
|
20230629,145800,132152590,7230,7230,7230,7230,0
|
|
20230629,145700,132152590,7230,7230,7230,7230,0
|
|
20230629,145600,132152590,7230,7230,7230,7230,0
|
|
20230629,145500,132152590,7230,7230,7230,7230,0
|
|
20230629,145400,132152590,7230,7230,7230,7230,0
|
|
20230629,145300,132152590,7230,7230,7260,7230,534
|
|
20230629,145200,128290090,7260,7230,7260,7230,100
|
|
20230629,145100,127564120,7230,7230,7230,7230,0
|
|
20230629,145000,127564120,7230,7230,7230,7230,0
|
|
20230629,144900,127564120,7230,7230,7230,7230,505
|
|
20230629,144800,123912970,7270,7270,7270,7270,0
|
|
20230629,144700,123912970,7270,7270,7270,7270,0
|
|
20230629,144600,123912970,7270,7270,7270,7270,0
|
|
20230629,144500,123912970,7270,7270,7270,7270,0
|
|
20230629,144400,123912970,7270,7270,7270,7270,0
|
|
20230629,144300,123912970,7270,7270,7270,7270,0
|
|
20230629,144200,123912970,7270,7270,7270,7270,50
|
|
20230629,144100,123549470,7270,7270,7270,7270,0
|
|
20230629,144000,123549470,7270,7230,7270,7230,1500
|
|
20230629,143900,112691300,7230,7230,7230,7230,127
|
|
20230629,143800,111773090,7230,7230,7230,7230,1
|
|
20230629,143700,111765860,7230,7230,7230,7230,0
|
|
20230629,143600,111765860,7230,7230,7230,7230,0
|
|
20230629,143500,111765860,7230,7230,7230,7230,0
|
|
20230629,143400,111765860,7230,7220,7230,7220,100
|
|
20230629,143300,111043030,7220,7220,7220,7220,0
|
|
20230629,143200,111043030,7220,7220,7220,7220,0
|
|
20230629,143100,111043030,7220,7220,7220,7220,0
|
|
20230629,143000,111043030,7220,7220,7220,7220,612
|
|
20230629,142900,106624390,7220,7220,7220,7220,0
|
|
20230629,142800,106624390,7220,7220,7220,7220,0
|
|
20230629,142700,106624390,7220,7220,7220,7220,0
|
|
20230629,142600,106624390,7220,7220,7220,7220,1
|
|
20230629,142500,106617170,7190,7190,7190,7190,1
|
|
20230629,142400,106609980,7220,7220,7220,7220,0
|
|
20230629,142300,106609980,7220,7220,7220,7220,0
|
|
20230629,142200,106609980,7220,7220,7220,7220,0
|
|
20230629,142100,106609980,7220,7220,7220,7220,0
|
|
20230629,142000,106609980,7220,7220,7220,7220,0
|
|
20230629,141900,106609980,7220,7220,7220,7220,0
|
|
20230629,141800,106609980,7220,7220,7220,7220,0
|
|
20230629,141700,106609980,7220,7220,7220,7220,0
|
|
20230629,141600,106609980,7220,7220,7220,7220,0
|
|
20230629,141500,106609980,7220,7220,7220,7220,0
|
|
20230629,141400,106609980,7220,7220,7220,7220,0
|
|
20230629,141300,106609980,7220,7220,7220,7220,0
|
|
20230629,141200,106609980,7220,7220,7220,7220,0
|
|
20230629,141100,106609980,7220,7220,7220,7220,0
|
|
20230629,141000,106609980,7220,7220,7220,7220,0
|
|
20230629,140900,106609980,7220,7220,7220,7220,0
|
|
20230629,140800,106609980,7220,7220,7220,7220,0
|
|
20230629,140700,106609980,7220,7220,7220,7220,0
|
|
20230629,140600,106609980,7220,7220,7220,7220,0
|
|
20230629,140500,106609980,7220,7200,7220,7200,17
|
|
20230629,140400,106487520,7210,7210,7210,7210,0
|
|
20230629,140300,106487520,7210,7210,7210,7210,0
|
|
20230629,140200,106487520,7210,7210,7210,7210,0
|
|
20230629,140100,106487520,7210,7210,7210,7210,0
|
|
20230629,140000,106487520,7210,7210,7210,7210,0
|
|
20230629,135900,106487520,7210,7210,7210,7210,0
|
|
20230629,135800,106487520,7210,7210,7210,7210,0
|
|
20230629,135700,106487520,7210,7210,7210,7210,0
|
|
20230629,135600,106487520,7210,7210,7210,7210,200
|
|
20230629,135500,105045520,7210,7210,7210,7210,0
|
|
20230629,135400,105045520,7210,7210,7210,7210,27
|
|
20230629,135300,104850850,7210,7210,7210,7210,0
|
|
20230629,135200,104850850,7210,7210,7210,7210,6
|
|
20230629,135100,104807590,7190,7190,7190,7190,0
|
|
20230629,135000,104807590,7190,7190,7190,7190,0
|
|
20230629,134900,104807590,7190,7190,7190,7190,0
|
|
20230629,134800,104807590,7190,7190,7190,7190,0
|
|
20230629,134700,104807590,7190,7190,7190,7190,0
|
|
20230629,134600,104807590,7190,7190,7190,7190,100
|
|
20230629,134500,104088590,7190,7190,7190,7190,0
|
|
20230629,134400,104088590,7190,7190,7190,7190,0
|
|
20230629,134300,104088590,7190,7210,7210,7190,1556
|
|
20230629,134200,92879360,7220,7220,7220,7220,0
|
|
20230629,134100,92879360,7220,7220,7220,7220,0
|
|
20230629,134000,92879360,7220,7220,7220,7220,1
|
|
20230629,133900,92872140,7210,7210,7210,7210,0
|
|
20230629,133800,92872140,7210,7210,7210,7210,0
|
|
20230629,133700,92872140,7210,7210,7210,7210,0
|
|
20230629,133600,92872140,7210,7210,7210,7210,0
|
|
20230629,133500,92872140,7210,7210,7210,7210,0
|
|
20230629,133400,92872140,7210,7210,7210,7210,0
|
|
20230629,133300,92872140,7210,7210,7210,7210,0
|
|
20230629,133200,92872140,7210,7210,7210,7210,0
|
|
20230629,133100,92872140,7210,7210,7210,7210,100
|
|
20230629,133000,92151140,7220,7230,7230,7220,199
|
|
20230629,132900,90713840,7240,7240,7240,7240,0
|
|
20230629,132800,90713840,7240,7240,7240,7240,250
|
|
20230629,132700,88903840,7240,7240,7240,7240,0
|
|
20230629,132600,88903840,7240,7240,7240,7240,5
|
|
20230629,132500,88867640,7230,7230,7230,7230,0
|
|
20230629,132400,88867640,7230,7230,7230,7230,0
|
|
20230629,132300,88867640,7230,7230,7230,7230,0
|
|
20230629,132200,88867640,7230,7230,7230,7230,0
|
|
20230629,132100,88867640,7230,7230,7230,7230,5
|
|
20230629,132000,88831490,7230,7230,7230,7230,0
|
|
20230629,131900,88831490,7230,7230,7230,7230,0
|
|
20230629,131800,88831490,7230,7230,7230,7230,0
|
|
20230629,131700,88831490,7230,7230,7230,7230,5
|
|
20230629,131600,88795340,7230,7230,7230,7230,103
|
|
20230629,131500,88050650,7230,7230,7230,7230,0
|
|
20230629,131400,88050650,7230,7230,7230,7230,0
|
|
20230629,131300,88050650,7230,7230,7230,7230,5
|
|
20230629,131200,88014500,7230,7230,7230,7230,15
|
|
20230629,131100,87906050,7230,7230,7230,7230,0
|
|
20230629,131000,87906050,7230,7230,7230,7230,0
|
|
20230629,130900,87906050,7230,7230,7230,7230,1
|
|
20230629,130800,87898820,7230,7230,7230,7230,0
|
|
20230629,130700,87898820,7230,7230,7230,7230,1
|
|
20230629,130600,87891590,7220,7220,7220,7220,0
|
|
20230629,130500,87891590,7220,7220,7220,7220,0
|
|
20230629,130400,87891590,7220,7220,7220,7220,0
|
|
20230629,130300,87891590,7220,7220,7220,7220,48
|
|
20230629,130200,87545030,7220,7220,7220,7220,26
|
|
20230629,130100,87357310,7220,7220,7220,7220,0
|
|
20230629,130000,87357310,7220,7220,7220,7220,0
|
|
20230629,125900,87357310,7220,7220,7220,7220,20
|
|
20230629,125800,87212910,7230,7230,7230,7230,1
|
|
20230629,125700,87205680,7210,7220,7220,7210,1536
|
|
20230629,125600,76123140,7220,7220,7220,7220,1
|
|
20230629,125500,76115920,7220,7220,7220,7220,0
|
|
20230629,125400,76115920,7220,7220,7220,7220,0
|
|
20230629,125300,76115920,7220,7220,7220,7220,0
|
|
20230629,125200,76115920,7220,7220,7220,7220,50
|
|
20230629,125100,75754920,7220,7220,7220,7220,0
|
|
20230629,125000,75754920,7220,7220,7220,7220,0
|
|
20230629,124900,75754920,7220,7220,7220,7220,0
|
|
20230629,124800,75754920,7220,7220,7220,7220,0
|
|
20230629,124700,75754920,7220,7220,7220,7220,0
|
|
20230629,124600,75754920,7220,7220,7220,7220,0
|
|
20230629,124500,75754920,7220,7220,7220,7220,0
|
|
20230629,124400,75754920,7220,7220,7220,7220,0
|
|
20230629,124300,75754920,7220,7220,7220,7220,0
|
|
20230629,124200,75754920,7220,7220,7220,7220,0
|
|
20230629,124100,75754920,7220,7220,7220,7220,0
|
|
20230629,124000,75754920,7220,7220,7220,7220,0
|
|
20230629,123900,75754920,7220,7220,7220,7220,0
|
|
20230629,123800,75754920,7220,7230,7230,7220,131
|
|
20230629,123700,74808990,7230,7230,7230,7230,1
|
|
20230629,123600,74801760,7230,7230,7230,7230,0
|
|
20230629,123500,74801760,7230,7230,7230,7230,100
|
|
20230629,123400,74078760,7220,7220,7220,7220,0
|
|
20230629,123300,74078760,7220,7220,7220,7220,10
|
|
20230629,123200,74006560,7230,7230,7230,7230,5
|
|
20230629,123100,73970410,7230,7230,7230,7230,0
|
|
20230629,123000,73970410,7230,7230,7230,7230,0
|
|
20230629,122900,73970410,7230,7230,7230,7230,0
|
|
20230629,122800,73970410,7230,7220,7230,7220,601
|
|
20230629,122700,69631180,7230,7230,7230,7230,0
|
|
20230629,122600,69631180,7230,7230,7230,7230,0
|
|
20230629,122500,69631180,7230,7230,7230,7230,0
|
|
20230629,122400,69631180,7230,7230,7230,7230,0
|
|
20230629,122300,69631180,7230,7230,7230,7230,0
|
|
20230629,122200,69631180,7230,7230,7230,7230,0
|
|
20230629,122100,69631180,7230,7230,7230,7230,0
|
|
20230629,122000,69631180,7230,7230,7230,7230,0
|
|
20230629,121900,69631180,7230,7230,7230,7230,7
|
|
20230629,121800,69580570,7230,7230,7230,7230,0
|
|
20230629,121700,69580570,7230,7230,7230,7230,0
|
|
20230629,121600,69580570,7230,7230,7230,7230,0
|
|
20230629,121500,69580570,7230,7230,7230,7230,0
|
|
20230629,121400,69580570,7230,7230,7230,7230,1
|
|
20230629,121300,69573340,7230,7230,7230,7230,0
|
|
20230629,121200,69573340,7230,7230,7230,7230,250
|
|
20230629,121100,67765840,7230,7230,7230,7230,0
|
|
20230629,121000,67765840,7230,7230,7230,7230,2
|
|
20230629,120900,67751380,7230,7230,7230,7230,0
|
|
20230629,120800,67751380,7230,7230,7230,7230,0
|
|
20230629,120700,67751380,7230,7230,7230,7230,0
|
|
20230629,120600,67751380,7230,7230,7230,7230,0
|
|
20230629,120500,67751380,7230,7230,7230,7230,0
|
|
20230629,120400,67751380,7230,7230,7230,7230,0
|
|
20230629,120300,67751380,7230,7230,7230,7230,0
|
|
20230629,120200,67751380,7230,7230,7230,7230,0
|
|
20230629,120100,67751380,7230,7230,7230,7230,0
|
|
20230629,120000,67751380,7230,7230,7230,7230,0
|
|
20230629,115900,67751380,7230,7230,7230,7230,0
|
|
20230629,115800,67751380,7230,7230,7230,7230,0
|
|
20230629,115700,67751380,7230,7230,7230,7230,0
|
|
20230629,115600,67751380,7230,7230,7230,7230,0
|
|
20230629,115500,67751380,7230,7230,7230,7230,0
|
|
20230629,115400,67751380,7230,7230,7230,7230,0
|
|
20230629,115300,67751380,7230,7230,7230,7230,0
|
|
20230629,115200,67751380,7230,7230,7230,7230,1
|
|
20230629,115100,67744150,7220,7220,7220,7220,0
|
|
20230629,115000,67744150,7220,7220,7220,7220,0
|
|
20230629,114900,67744150,7220,7220,7220,7220,0
|
|
20230629,114800,67744150,7220,7220,7220,7220,0
|
|
20230629,114700,67744150,7220,7220,7220,7220,0
|
|
20230629,114600,67744150,7220,7220,7220,7220,0
|
|
20230629,114500,67744150,7220,7220,7220,7220,0
|
|
20230629,114400,67744150,7220,7220,7220,7220,0
|
|
20230629,114300,67744150,7220,7220,7220,7220,0
|
|
20230629,114200,67744150,7220,7220,7220,7220,0
|
|
20230629,114100,67744150,7220,7220,7220,7220,0
|
|
20230629,114000,67744150,7220,7220,7220,7220,0
|
|
20230629,113900,67744150,7220,7220,7220,7220,0
|
|
20230629,113800,67744150,7220,7220,7220,7220,0
|
|
20230629,113700,67744150,7220,7220,7220,7220,4
|
|
20230629,113600,67715270,7230,7230,7230,7230,0
|
|
20230629,113500,67715270,7230,7230,7230,7230,0
|
|
20230629,113400,67715270,7230,7230,7230,7230,1
|
|
20230629,113300,67708040,7250,7250,7250,7250,0
|
|
20230629,113200,67708040,7250,7250,7250,7250,0
|
|
20230629,113100,67708040,7250,7250,7250,7250,0
|
|
20230629,113000,67708040,7250,7250,7250,7250,0
|
|
20230629,112900,67708040,7250,7240,7250,7240,27
|
|
20230629,112800,67512550,7270,7240,7270,7240,125
|
|
20230629,112700,66607520,7240,7240,7240,7240,0
|
|
20230629,112600,66607520,7240,7240,7240,7240,22
|
|
20230629,112500,66448240,7230,7230,7230,7230,0
|
|
20230629,112400,66448240,7230,7230,7230,7230,0
|
|
20230629,112300,66448240,7230,7230,7230,7230,0
|
|
20230629,112200,66448240,7230,7230,7230,7230,0
|
|
20230629,112100,66448240,7230,7230,7230,7230,0
|
|
20230629,112000,66448240,7230,7230,7230,7230,1
|
|
20230629,111900,66441010,7210,7220,7220,7210,372
|
|
20230629,111800,63756970,7220,7220,7220,7220,0
|
|
20230629,111700,63756970,7220,7220,7220,7220,103
|
|
20230629,111600,63013310,7210,7230,7230,7210,186
|
|
20230629,111500,61670130,7240,7240,7240,7240,0
|
|
20230629,111400,61670130,7240,7240,7240,7240,0
|
|
20230629,111300,61670130,7240,7240,7240,7240,0
|
|
20230629,111200,61670130,7240,7240,7240,7240,0
|
|
20230629,111100,61670130,7240,7240,7240,7240,0
|
|
20230629,111000,61670130,7240,7240,7240,7240,1
|
|
20230629,110900,61662890,7220,7220,7220,7220,249
|
|
20230629,110800,59865110,7220,7220,7220,7220,0
|
|
20230629,110700,59865110,7220,7220,7220,7220,0
|
|
20230629,110600,59865110,7220,7220,7220,7220,100
|
|
20230629,110500,59143110,7220,7220,7220,7220,0
|
|
20230629,110400,59143110,7220,7220,7220,7220,240
|
|
20230629,110300,57410310,7220,7220,7220,7220,0
|
|
20230629,110200,57410310,7220,7220,7220,7220,0
|
|
20230629,110100,57410310,7220,7220,7220,7220,0
|
|
20230629,110000,57410310,7220,7220,7220,7220,0
|
|
20230629,105900,57410310,7220,7220,7220,7220,0
|
|
20230629,105800,57410310,7220,7220,7220,7220,150
|
|
20230629,105700,56327310,7220,7220,7220,7220,228
|
|
20230629,105600,54681150,7220,7220,7220,7220,0
|
|
20230629,105500,54681150,7220,7220,7220,7220,6
|
|
20230629,105400,54637830,7220,7220,7220,7220,2
|
|
20230629,105300,54623390,7260,7260,7260,7260,0
|
|
20230629,105200,54623390,7260,7260,7260,7260,0
|
|
20230629,105100,54623390,7260,7260,7260,7260,0
|
|
20230629,105000,54623390,7260,7260,7260,7260,0
|
|
20230629,104900,54623390,7260,7260,7260,7260,0
|
|
20230629,104800,54623390,7260,7260,7260,7260,1
|
|
20230629,104700,54616130,7210,7210,7210,7210,0
|
|
20230629,104600,54616130,7210,7210,7210,7210,0
|
|
20230629,104500,54616130,7210,7210,7210,7210,0
|
|
20230629,104400,54616130,7210,7210,7210,7210,0
|
|
20230629,104300,54616130,7210,7220,7220,7210,18
|
|
20230629,104200,54486200,7210,7210,7210,7210,0
|
|
20230629,104100,54486200,7210,7210,7210,7210,0
|
|
20230629,104000,54486200,7210,7210,7210,7210,330
|
|
20230629,103900,52106900,7210,7230,7230,7210,323
|
|
20230629,103800,49775440,7260,7260,7260,7260,2
|
|
20230629,103700,49760920,7230,7230,7230,7230,0
|
|
20230629,103600,49760920,7230,7230,7230,7230,0
|
|
20230629,103500,49760920,7230,7230,7230,7230,0
|
|
20230629,103400,49760920,7230,7230,7230,7230,0
|
|
20230629,103300,49760920,7230,7230,7230,7230,812
|
|
20230629,103200,43890160,7240,7240,7240,7240,0
|
|
20230629,103100,43890160,7240,7240,7240,7240,0
|
|
20230629,103000,43890160,7240,7240,7240,7240,118
|
|
20230629,102900,43035840,7260,7260,7260,7260,0
|
|
20230629,102800,43035840,7260,7260,7260,7260,0
|
|
20230629,102700,43035840,7260,7260,7260,7260,0
|
|
20230629,102600,43035840,7260,7250,7260,7250,327
|
|
20230629,102500,40664590,7250,7250,7250,7250,1
|
|
20230629,102400,40657340,7260,7260,7260,7260,49
|
|
20230629,102300,40301600,7260,7260,7260,7260,0
|
|
20230629,102200,40301600,7260,7260,7260,7260,0
|
|
20230629,102100,40301600,7260,7260,7260,7260,7
|
|
20230629,102000,40250780,7250,7250,7250,7250,0
|
|
20230629,101900,40250780,7250,7250,7250,7250,0
|
|
20230629,101800,40250780,7250,7250,7250,7250,0
|
|
20230629,101700,40250780,7250,7250,7250,7250,0
|
|
20230629,101600,40250780,7250,7250,7250,7250,0
|
|
20230629,101500,40250780,7250,7250,7250,7250,0
|
|
20230629,101400,40250780,7250,7260,7260,7250,361
|
|
20230629,101300,37633520,7270,7270,7270,7270,0
|
|
20230629,101200,37633520,7270,7270,7270,7270,0
|
|
20230629,101100,37633520,7270,7270,7270,7270,0
|
|
20230629,101000,37633520,7270,7270,7270,7270,1
|
|
20230629,100900,37626250,7270,7270,7270,7270,6
|
|
20230629,100800,37582630,7270,7270,7270,7270,3
|
|
20230629,100700,37560820,7300,7270,7300,7270,10
|
|
20230629,100600,37487930,7240,7240,7240,7240,0
|
|
20230629,100500,37487930,7240,7240,7240,7240,0
|
|
20230629,100400,37487930,7240,7240,7240,7240,0
|
|
20230629,100300,37487930,7240,7240,7240,7240,0
|
|
20230629,100200,37487930,7240,7240,7240,7240,7
|
|
20230629,100100,37437250,7240,7240,7240,7240,0
|
|
20230629,100000,37437250,7240,7240,7240,7240,0
|
|
20230629,095900,37437250,7240,7240,7240,7240,0
|
|
20230629,095800,37437250,7240,7240,7240,7240,0
|
|
20230629,095700,37437250,7240,7240,7240,7240,0
|
|
20230629,095600,37437250,7240,7240,7240,7240,1
|
|
20230629,095500,37430010,7300,7260,7300,7260,50
|
|
20230629,095400,37065050,7300,7300,7300,7300,0
|
|
20230629,095300,37065050,7300,7300,7300,7300,0
|
|
20230629,095200,37065050,7300,7270,7300,7250,18
|
|
20230629,095100,36934090,7270,7250,7270,7250,941
|
|
20230629,095000,30093040,7230,7230,7230,7230,0
|
|
20230629,094900,30093040,7230,7230,7230,7230,0
|
|
20230629,094800,30093040,7230,7230,7230,7230,1
|
|
20230629,094700,30085810,7230,7230,7230,7230,0
|
|
20230629,094600,30085810,7230,7230,7230,7230,0
|
|
20230629,094500,30085810,7230,7230,7230,7230,20
|
|
20230629,094400,29941210,7220,7220,7220,7220,0
|
|
20230629,094300,29941210,7220,7220,7220,7220,1
|
|
20230629,094200,29933990,7260,7260,7260,7260,0
|
|
20230629,094100,29933990,7260,7240,7260,7240,2
|
|
20230629,094000,29919490,7260,7260,7260,7260,0
|
|
20230629,093900,29919490,7260,7260,7260,7260,0
|
|
20230629,093800,29919490,7260,7270,7270,7240,4
|
|
20230629,093700,29890480,7240,7220,7240,7210,606
|
|
20230629,093600,25520790,7230,7230,7230,7230,271
|
|
20230629,093500,23561460,7230,7250,7250,7230,1122
|
|
20230629,093400,15447270,7270,7270,7270,7270,0
|
|
20230629,093300,15447270,7270,7270,7270,7250,321
|
|
20230629,093200,13119600,7290,7290,7290,7290,0
|
|
20230629,093100,13119600,7290,7290,7290,7290,0
|
|
20230629,093000,13119600,7290,7290,7300,7290,69
|
|
20230629,092900,12616160,7250,7250,7250,7250,0
|
|
20230629,092800,12616160,7250,7250,7250,7250,1
|
|
20230629,092700,12608910,7290,7290,7290,7290,0
|
|
20230629,092600,12608910,7290,7290,7290,7290,1
|
|
20230629,092500,12601620,7260,7260,7260,7260,500
|
|
20230629,092400,8971620,7290,7290,7290,7290,0
|
|
20230629,092300,8971620,7290,7290,7290,7290,0
|
|
20230629,092200,8971620,7290,7270,7290,7250,415
|
|
20230629,092100,5962500,7260,7260,7260,7260,0
|
|
20230629,092000,5962500,7260,7260,7260,7260,0
|
|
20230629,091900,5962500,7260,7260,7260,7260,300
|
|
20230629,091800,3784500,7260,7270,7270,7260,443
|
|
20230629,091700,568220,7280,7280,7280,7280,11
|
|
20230629,091600,488140,7280,7280,7280,7280,0
|
|
20230629,091500,488140,7280,7280,7280,7280,0
|
|
20230629,091400,488140,7280,7280,7280,7280,0
|
|
20230629,091300,488140,7280,7280,7280,7280,1
|
|
20230629,091200,480860,7280,7280,7280,7280,2
|
|
20230629,091100,466300,7280,7280,7280,7280,0
|
|
20230629,091000,466300,7280,7280,7280,7280,1
|
|
20230629,090900,459020,7280,7280,7280,7280,55
|
|
20230629,090800,58620,7320,7320,7320,7320,0
|
|
20230629,090700,58620,7320,7320,7320,7320,2
|
|
20230629,090600,43980,7330,7330,7330,7330,0
|
|
20230629,090500,43980,7330,7330,7330,7330,0
|
|
20230629,090400,43980,7330,7330,7330,7330,0
|
|
20230629,090300,43980,7330,7330,7330,7330,0
|
|
20230629,090200,43980,7330,7330,7330,7330,0
|
|
20230629,090100,43980,7330,7330,7330,7330,0
|
|
20230629,090000,43980,7330,7330,7330,7330,6
|