687 lines
32 KiB
CSV
687 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,202400,118912180,7310,7310,7310,7310,305
|
|
20230717,202300,118912180,7310,7310,7310,7310,0
|
|
20230717,202200,118912180,7310,7310,7310,7310,0
|
|
20230717,202100,118912180,7310,7310,7310,7310,0
|
|
20230717,202000,118912180,7310,7310,7310,7310,0
|
|
20230717,201900,118912180,7310,7310,7310,7310,0
|
|
20230717,201800,118912180,7310,7310,7310,7310,0
|
|
20230717,201700,118912180,7310,7310,7310,7310,0
|
|
20230717,201600,118912180,7310,7310,7310,7310,0
|
|
20230717,201500,118912180,7310,7310,7310,7310,0
|
|
20230717,201400,118912180,7310,7310,7310,7310,0
|
|
20230717,201300,118912180,7310,7310,7310,7310,0
|
|
20230717,201200,118912180,7310,7310,7310,7310,0
|
|
20230717,201100,118912180,7310,7310,7310,7310,0
|
|
20230717,201000,118912180,7310,7310,7310,7310,0
|
|
20230717,200900,118912180,7310,7310,7310,7310,0
|
|
20230717,200800,118912180,7310,7310,7310,7310,0
|
|
20230717,200700,118912180,7310,7310,7310,7310,0
|
|
20230717,200600,118912180,7310,7310,7310,7310,0
|
|
20230717,200500,118912180,7310,7310,7310,7310,0
|
|
20230717,200400,118912180,7310,7310,7310,7310,0
|
|
20230717,200300,118912180,7310,7310,7310,7310,0
|
|
20230717,200200,118912180,7310,7310,7310,7310,0
|
|
20230717,200100,118912180,7310,7310,7310,7310,0
|
|
20230717,200000,118912180,7310,7310,7310,7310,0
|
|
20230717,195900,118912180,7310,7310,7310,7310,0
|
|
20230717,195800,118912180,7310,7310,7310,7310,0
|
|
20230717,195700,118912180,7310,7310,7310,7310,0
|
|
20230717,195600,118912180,7310,7310,7310,7310,0
|
|
20230717,195500,118912180,7310,7310,7310,7310,0
|
|
20230717,195400,118912180,7310,7310,7310,7310,305
|
|
20230717,195300,118912180,7310,7310,7310,7310,0
|
|
20230717,195200,118912180,7310,7310,7310,7310,0
|
|
20230717,195100,118912180,7310,7310,7310,7310,0
|
|
20230717,195000,118912180,7310,7310,7310,7310,0
|
|
20230717,194900,118912180,7310,7310,7310,7310,0
|
|
20230717,194800,118912180,7310,7310,7310,7310,0
|
|
20230717,194700,118912180,7310,7310,7310,7310,0
|
|
20230717,194600,118912180,7310,7310,7310,7310,0
|
|
20230717,194500,118912180,7310,7310,7310,7310,0
|
|
20230717,194400,118912180,7310,7310,7310,7310,0
|
|
20230717,194300,118912180,7310,7310,7310,7310,0
|
|
20230717,194200,118912180,7310,7310,7310,7310,0
|
|
20230717,194100,118912180,7310,7310,7310,7310,0
|
|
20230717,194000,118912180,7310,7310,7310,7310,0
|
|
20230717,193900,118912180,7310,7310,7310,7310,0
|
|
20230717,193800,118912180,7310,7310,7310,7310,0
|
|
20230717,193700,118912180,7310,7310,7310,7310,0
|
|
20230717,193600,118912180,7310,7310,7310,7310,0
|
|
20230717,193500,118912180,7310,7310,7310,7310,0
|
|
20230717,193400,118912180,7310,7310,7310,7310,0
|
|
20230717,193300,118912180,7310,7310,7310,7310,0
|
|
20230717,193200,118912180,7310,7310,7310,7310,0
|
|
20230717,193100,118912180,7310,7310,7310,7310,0
|
|
20230717,193000,118912180,7310,7310,7310,7310,0
|
|
20230717,192900,118912180,7310,7310,7310,7310,0
|
|
20230717,192800,118912180,7310,7310,7310,7310,0
|
|
20230717,192700,118912180,7310,7310,7310,7310,0
|
|
20230717,192600,118912180,7310,7310,7310,7310,0
|
|
20230717,192500,118912180,7310,7310,7310,7310,0
|
|
20230717,192400,118912180,7310,7310,7310,7310,305
|
|
20230717,192300,118912180,7310,7310,7310,7310,0
|
|
20230717,192200,118912180,7310,7310,7310,7310,0
|
|
20230717,192100,118912180,7310,7310,7310,7310,0
|
|
20230717,192000,118912180,7310,7310,7310,7310,0
|
|
20230717,191900,118912180,7310,7310,7310,7310,0
|
|
20230717,191800,118912180,7310,7310,7310,7310,0
|
|
20230717,191700,118912180,7310,7310,7310,7310,0
|
|
20230717,191600,118912180,7310,7310,7310,7310,0
|
|
20230717,191500,118912180,7310,7310,7310,7310,0
|
|
20230717,191400,118912180,7310,7310,7310,7310,0
|
|
20230717,191300,118912180,7310,7310,7310,7310,0
|
|
20230717,191200,118912180,7310,7310,7310,7310,0
|
|
20230717,191100,118912180,7310,7310,7310,7310,0
|
|
20230717,191000,118912180,7310,7310,7310,7310,0
|
|
20230717,190900,118912180,7310,7310,7310,7310,0
|
|
20230717,190800,118912180,7310,7310,7310,7310,0
|
|
20230717,190700,118912180,7310,7310,7310,7310,0
|
|
20230717,190600,118912180,7310,7310,7310,7310,0
|
|
20230717,190500,118912180,7310,7310,7310,7310,0
|
|
20230717,190400,118912180,7310,7310,7310,7310,0
|
|
20230717,190300,118912180,7310,7310,7310,7310,0
|
|
20230717,190200,118912180,7310,7310,7310,7310,0
|
|
20230717,190100,118912180,7310,7310,7310,7310,0
|
|
20230717,190000,118912180,7310,7310,7310,7310,0
|
|
20230717,185900,118912180,7310,7310,7310,7310,0
|
|
20230717,185800,118912180,7310,7310,7310,7310,0
|
|
20230717,185700,118912180,7310,7310,7310,7310,0
|
|
20230717,185600,118912180,7310,7310,7310,7310,0
|
|
20230717,185500,118912180,7310,7310,7310,7310,0
|
|
20230717,185400,118912180,7310,7310,7310,7310,305
|
|
20230717,185300,118912180,7310,7310,7310,7310,0
|
|
20230717,185200,118912180,7310,7310,7310,7310,0
|
|
20230717,185100,118912180,7310,7310,7310,7310,0
|
|
20230717,185000,118912180,7310,7310,7310,7310,0
|
|
20230717,184900,118912180,7310,7310,7310,7310,0
|
|
20230717,184800,118912180,7310,7310,7310,7310,0
|
|
20230717,184700,118912180,7310,7310,7310,7310,0
|
|
20230717,184600,118912180,7310,7310,7310,7310,0
|
|
20230717,184500,118912180,7310,7310,7310,7310,0
|
|
20230717,184400,118912180,7310,7310,7310,7310,0
|
|
20230717,184300,118912180,7310,7310,7310,7310,0
|
|
20230717,184200,118912180,7310,7310,7310,7310,0
|
|
20230717,184100,118912180,7310,7310,7310,7310,0
|
|
20230717,184000,118912180,7310,7310,7310,7310,0
|
|
20230717,183900,118912180,7310,7310,7310,7310,0
|
|
20230717,183800,118912180,7310,7310,7310,7310,0
|
|
20230717,183700,118912180,7310,7310,7310,7310,0
|
|
20230717,183600,118912180,7310,7310,7310,7310,0
|
|
20230717,183500,118912180,7310,7310,7310,7310,0
|
|
20230717,183400,118912180,7310,7310,7310,7310,0
|
|
20230717,183300,118912180,7310,7310,7310,7310,0
|
|
20230717,183200,118912180,7310,7310,7310,7310,0
|
|
20230717,183100,118912180,7310,7310,7310,7310,0
|
|
20230717,183000,118912180,7310,7310,7310,7310,0
|
|
20230717,182900,118912180,7310,7310,7310,7310,0
|
|
20230717,182800,118912180,7310,7310,7310,7310,0
|
|
20230717,182700,118912180,7310,7310,7310,7310,0
|
|
20230717,182600,118912180,7310,7310,7310,7310,0
|
|
20230717,182500,118912180,7310,7310,7310,7310,0
|
|
20230717,182400,118912180,7310,7310,7310,7310,305
|
|
20230717,182300,118912180,7310,7310,7310,7310,0
|
|
20230717,182200,118912180,7310,7310,7310,7310,0
|
|
20230717,182100,118912180,7310,7310,7310,7310,0
|
|
20230717,182000,118912180,7310,7310,7310,7310,0
|
|
20230717,181900,118912180,7310,7310,7310,7310,0
|
|
20230717,181800,118912180,7310,7310,7310,7310,0
|
|
20230717,181700,118912180,7310,7310,7310,7310,0
|
|
20230717,181600,118912180,7310,7310,7310,7310,0
|
|
20230717,181500,118912180,7310,7310,7310,7310,0
|
|
20230717,181400,118912180,7310,7310,7310,7310,0
|
|
20230717,181300,118912180,7310,7310,7310,7310,0
|
|
20230717,181200,118912180,7310,7310,7310,7310,0
|
|
20230717,181100,118912180,7310,7310,7310,7310,0
|
|
20230717,181000,118912180,7310,7310,7310,7310,0
|
|
20230717,180900,118912180,7310,7310,7310,7310,0
|
|
20230717,180800,118912180,7310,7310,7310,7310,0
|
|
20230717,180700,118912180,7310,7310,7310,7310,0
|
|
20230717,180600,118912180,7310,7310,7310,7310,0
|
|
20230717,180500,118912180,7310,7310,7310,7310,0
|
|
20230717,180400,118912180,7310,7310,7310,7310,0
|
|
20230717,180300,118912180,7310,7310,7310,7310,0
|
|
20230717,180200,118912180,7310,7310,7310,7310,0
|
|
20230717,180100,118912180,7310,7310,7310,7310,0
|
|
20230717,180000,118912180,7310,7310,7310,7310,0
|
|
20230717,175900,118912180,7310,7310,7310,7310,0
|
|
20230717,175800,118912180,7310,7310,7310,7310,0
|
|
20230717,175700,118912180,7310,7310,7310,7310,0
|
|
20230717,175600,118912180,7310,7310,7310,7310,0
|
|
20230717,175500,118912180,7310,7310,7310,7310,0
|
|
20230717,175400,118912180,7310,7310,7310,7310,305
|
|
20230717,175300,118912180,7310,7310,7310,7310,0
|
|
20230717,175200,118912180,7310,7310,7310,7310,0
|
|
20230717,175100,118912180,7310,7310,7310,7310,0
|
|
20230717,175000,118912180,7310,7310,7310,7310,0
|
|
20230717,174900,118912180,7310,7310,7310,7310,0
|
|
20230717,174800,118912180,7310,7310,7310,7310,0
|
|
20230717,174700,118912180,7310,7310,7310,7310,0
|
|
20230717,174600,118912180,7310,7310,7310,7310,0
|
|
20230717,174500,118912180,7310,7310,7310,7310,0
|
|
20230717,174400,118912180,7310,7310,7310,7310,0
|
|
20230717,174300,118912180,7310,7310,7310,7310,0
|
|
20230717,174200,118912180,7310,7310,7310,7310,0
|
|
20230717,174100,118912180,7310,7310,7310,7310,0
|
|
20230717,174000,118912180,7310,7310,7310,7310,0
|
|
20230717,173900,118912180,7310,7310,7310,7310,0
|
|
20230717,173800,118912180,7310,7310,7310,7310,0
|
|
20230717,173700,118912180,7310,7310,7310,7310,0
|
|
20230717,173600,118912180,7310,7310,7310,7310,0
|
|
20230717,173500,118912180,7310,7310,7310,7310,0
|
|
20230717,173400,118912180,7310,7310,7310,7310,0
|
|
20230717,173300,118912180,7310,7310,7310,7310,0
|
|
20230717,173200,118912180,7310,7310,7310,7310,0
|
|
20230717,173100,118912180,7310,7310,7310,7310,0
|
|
20230717,173000,118912180,7310,7310,7310,7310,0
|
|
20230717,172900,118912180,7310,7310,7310,7310,0
|
|
20230717,172800,118912180,7310,7310,7310,7310,0
|
|
20230717,172700,118912180,7310,7310,7310,7310,0
|
|
20230717,172600,118912180,7310,7310,7310,7310,0
|
|
20230717,172500,118912180,7310,7310,7310,7310,0
|
|
20230717,172400,118912180,7310,7310,7310,7310,305
|
|
20230717,172300,118912180,7310,7310,7310,7310,0
|
|
20230717,172200,118912180,7310,7310,7310,7310,0
|
|
20230717,172100,118912180,7310,7310,7310,7310,0
|
|
20230717,172000,118912180,7310,7310,7310,7310,0
|
|
20230717,171900,118912180,7310,7310,7310,7310,0
|
|
20230717,171800,118912180,7310,7310,7310,7310,0
|
|
20230717,171700,118912180,7310,7310,7310,7310,0
|
|
20230717,171600,118912180,7310,7310,7310,7310,0
|
|
20230717,171500,118912180,7310,7310,7310,7310,0
|
|
20230717,171400,118912180,7310,7310,7310,7310,0
|
|
20230717,171300,118912180,7310,7310,7310,7310,0
|
|
20230717,171200,118912180,7310,7310,7310,7310,0
|
|
20230717,171100,118912180,7310,7310,7310,7310,0
|
|
20230717,171000,118912180,7310,7310,7310,7310,0
|
|
20230717,170900,118912180,7310,7310,7310,7310,0
|
|
20230717,170800,118912180,7310,7310,7310,7310,0
|
|
20230717,170700,118912180,7310,7310,7310,7310,0
|
|
20230717,170600,118912180,7310,7310,7310,7310,0
|
|
20230717,170500,118912180,7310,7310,7310,7310,0
|
|
20230717,170400,118912180,7310,7310,7310,7310,0
|
|
20230717,170300,118912180,7310,7310,7310,7310,0
|
|
20230717,170200,118912180,7310,7310,7310,7310,0
|
|
20230717,170100,118912180,7310,7310,7310,7310,0
|
|
20230717,170000,118912180,7310,7310,7310,7310,0
|
|
20230717,165900,118912180,7310,7310,7310,7310,0
|
|
20230717,165800,118912180,7310,7310,7310,7310,0
|
|
20230717,165700,118912180,7310,7310,7310,7310,0
|
|
20230717,165600,118912180,7310,7310,7310,7310,0
|
|
20230717,165500,118912180,7310,7310,7310,7310,0
|
|
20230717,165400,118912180,7310,7310,7310,7310,305
|
|
20230717,165300,118912180,7310,7310,7310,7310,0
|
|
20230717,165200,118912180,7310,7310,7310,7310,0
|
|
20230717,165100,118912180,7310,7310,7310,7310,0
|
|
20230717,165000,118912180,7310,7310,7310,7310,0
|
|
20230717,164900,118912180,7310,7310,7310,7310,0
|
|
20230717,164800,118912180,7310,7310,7310,7310,0
|
|
20230717,164700,118912180,7310,7310,7310,7310,0
|
|
20230717,164600,118912180,7310,7310,7310,7310,0
|
|
20230717,164500,118912180,7310,7310,7310,7310,0
|
|
20230717,164400,118912180,7310,7310,7310,7310,0
|
|
20230717,164300,118912180,7310,7310,7310,7310,0
|
|
20230717,164200,118912180,7310,7310,7310,7310,0
|
|
20230717,164100,118912180,7310,7310,7310,7310,0
|
|
20230717,164000,118912180,7310,7310,7310,7310,0
|
|
20230717,163900,118912180,7310,7310,7310,7310,0
|
|
20230717,163800,118912180,7310,7310,7310,7310,0
|
|
20230717,163700,118912180,7310,7310,7310,7310,0
|
|
20230717,163600,118912180,7310,7310,7310,7310,0
|
|
20230717,163500,118912180,7310,7310,7310,7310,0
|
|
20230717,163400,118912180,7310,7310,7310,7310,0
|
|
20230717,163300,118912180,7310,7310,7310,7310,0
|
|
20230717,163200,118912180,7310,7310,7310,7310,0
|
|
20230717,163100,118912180,7310,7310,7310,7310,0
|
|
20230717,163000,118912180,7310,7310,7310,7310,0
|
|
20230717,162900,118912180,7310,7310,7310,7310,0
|
|
20230717,162800,118912180,7310,7310,7310,7310,0
|
|
20230717,162700,118912180,7310,7310,7310,7310,0
|
|
20230717,162600,118912180,7310,7310,7310,7310,0
|
|
20230717,162500,118912180,7310,7310,7310,7310,0
|
|
20230717,162400,118912180,7310,7310,7310,7310,305
|
|
20230717,162300,118912180,7310,7310,7310,7310,0
|
|
20230717,162200,118912180,7310,7310,7310,7310,0
|
|
20230717,162100,118912180,7310,7310,7310,7310,0
|
|
20230717,162000,118912180,7310,7310,7310,7310,0
|
|
20230717,161900,118912180,7310,7310,7310,7310,0
|
|
20230717,161800,118912180,7310,7310,7310,7310,0
|
|
20230717,161700,118912180,7310,7310,7310,7310,0
|
|
20230717,161600,118912180,7310,7310,7310,7310,0
|
|
20230717,161500,118912180,7310,7310,7310,7310,0
|
|
20230717,161400,118912180,7310,7310,7310,7310,0
|
|
20230717,161300,118912180,7310,7310,7310,7310,0
|
|
20230717,161200,118912180,7310,7310,7310,7310,0
|
|
20230717,161100,118912180,7310,7310,7310,7310,0
|
|
20230717,161000,118912180,7310,7310,7310,7310,0
|
|
20230717,160900,118912180,7310,7310,7310,7310,0
|
|
20230717,160800,118912180,7310,7310,7310,7310,0
|
|
20230717,160700,118912180,7310,7310,7310,7310,0
|
|
20230717,160600,118912180,7310,7310,7310,7310,0
|
|
20230717,160500,118912180,7310,7310,7310,7310,0
|
|
20230717,160400,118912180,7310,7310,7310,7310,0
|
|
20230717,160300,118912180,7310,7310,7310,7310,0
|
|
20230717,160200,118912180,7310,7310,7310,7310,0
|
|
20230717,160100,118912180,7310,7310,7310,7310,0
|
|
20230717,160000,118912180,7310,7310,7310,7310,0
|
|
20230717,155900,118912180,7310,7310,7310,7310,0
|
|
20230717,155800,118912180,7310,7310,7310,7310,0
|
|
20230717,155700,118912180,7310,7310,7310,7310,0
|
|
20230717,155600,118912180,7310,7310,7310,7310,0
|
|
20230717,155500,118912180,7310,7310,7310,7310,0
|
|
20230717,155400,118912180,7310,7310,7310,7310,305
|
|
20230717,155300,118912180,7310,7310,7310,7310,0
|
|
20230717,155200,118912180,7310,7310,7310,7310,0
|
|
20230717,155100,118912180,7310,7310,7310,7310,0
|
|
20230717,155000,118912180,7310,7310,7310,7310,0
|
|
20230717,154900,118912180,7310,7310,7310,7310,0
|
|
20230717,154800,118912180,7310,7310,7310,7310,0
|
|
20230717,154700,118912180,7310,7310,7310,7310,0
|
|
20230717,154600,118912180,7310,7310,7310,7310,0
|
|
20230717,154500,118912180,7310,7310,7310,7310,0
|
|
20230717,154400,118912180,7310,7310,7310,7310,0
|
|
20230717,154300,118912180,7310,7310,7310,7310,0
|
|
20230717,154200,118912180,7310,7310,7310,7310,0
|
|
20230717,154100,118912180,7310,7310,7310,7310,0
|
|
20230717,154000,118912180,7310,7310,7310,7310,0
|
|
20230717,153900,118912180,7310,7310,7310,7310,0
|
|
20230717,153800,118912180,7310,7310,7310,7310,0
|
|
20230717,153700,118912180,7310,7310,7310,7310,0
|
|
20230717,153600,118912180,7310,7310,7310,7310,0
|
|
20230717,153500,118912180,7310,7310,7310,7310,0
|
|
20230717,153400,118912180,7310,7310,7310,7310,0
|
|
20230717,153300,118912180,7310,7310,7310,7310,0
|
|
20230717,153200,118912180,7310,7310,7310,7310,0
|
|
20230717,153100,118912180,7310,7310,7310,7310,0
|
|
20230717,153000,118912180,7310,7310,7310,7310,305
|
|
20230717,152900,116682630,7310,7310,7310,7310,0
|
|
20230717,152800,116682630,7310,7310,7310,7310,0
|
|
20230717,152700,116682630,7310,7310,7310,7310,0
|
|
20230717,152600,116682630,7310,7310,7310,7310,0
|
|
20230717,152500,116682630,7310,7310,7310,7310,0
|
|
20230717,152400,116682630,7310,7310,7310,7310,0
|
|
20230717,152300,116682630,7310,7310,7310,7310,0
|
|
20230717,152200,116682630,7310,7310,7310,7310,0
|
|
20230717,152100,116682630,7310,7310,7310,7310,0
|
|
20230717,152000,116682630,7310,7310,7310,7310,0
|
|
20230717,151900,116682630,7310,7320,7320,7290,68
|
|
20230717,151800,116186590,7320,7320,7320,7320,20
|
|
20230717,151700,116040190,7320,7320,7320,7320,10
|
|
20230717,151600,115966990,7320,7320,7320,7320,0
|
|
20230717,151500,115966990,7320,7320,7320,7320,0
|
|
20230717,151400,115966990,7320,7320,7320,7320,548
|
|
20230717,151300,111955630,7320,7320,7320,7320,0
|
|
20230717,151200,111955630,7320,7320,7320,7320,0
|
|
20230717,151100,111955630,7320,7320,7320,7320,0
|
|
20230717,151000,111955630,7320,7310,7320,7310,31
|
|
20230717,150900,111729010,7310,7310,7310,7310,0
|
|
20230717,150800,111729010,7310,7310,7310,7310,0
|
|
20230717,150700,111729010,7310,7310,7310,7310,1
|
|
20230717,150600,111721700,7290,7290,7290,7290,0
|
|
20230717,150500,111721700,7290,7300,7300,7290,86
|
|
20230717,150400,111094420,7310,7310,7310,7310,0
|
|
20230717,150300,111094420,7310,7310,7310,7310,0
|
|
20230717,150200,111094420,7310,7310,7310,7310,0
|
|
20230717,150100,111094420,7310,7310,7310,7310,0
|
|
20230717,150000,111094420,7310,7310,7310,7310,0
|
|
20230717,145900,111094420,7310,7310,7310,7310,0
|
|
20230717,145800,111094420,7310,7310,7310,7310,0
|
|
20230717,145700,111094420,7310,7310,7310,7310,1
|
|
20230717,145600,111087110,7290,7290,7290,7290,0
|
|
20230717,145500,111087110,7290,7290,7290,7290,0
|
|
20230717,145400,111087110,7290,7290,7290,7290,0
|
|
20230717,145300,111087110,7290,7290,7290,7290,3
|
|
20230717,145200,111065240,7310,7310,7310,7310,0
|
|
20230717,145100,111065240,7310,7310,7310,7310,0
|
|
20230717,145000,111065240,7310,7310,7310,7310,0
|
|
20230717,144900,111065240,7310,7290,7310,7290,4
|
|
20230717,144800,111036060,7310,7310,7310,7310,3
|
|
20230717,144700,111014130,7310,7310,7310,7310,0
|
|
20230717,144600,111014130,7310,7310,7310,7310,70
|
|
20230717,144500,110502430,7310,7310,7310,7310,0
|
|
20230717,144400,110502430,7310,7310,7310,7310,0
|
|
20230717,144300,110502430,7310,7310,7310,7310,0
|
|
20230717,144200,110502430,7310,7310,7310,7310,1
|
|
20230717,144100,110495120,7310,7300,7310,7300,183
|
|
20230717,144000,109157400,7300,7300,7300,7300,45
|
|
20230717,143900,108828900,7300,7300,7300,7300,0
|
|
20230717,143800,108828900,7300,7300,7300,7300,0
|
|
20230717,143700,108828900,7300,7300,7300,7300,0
|
|
20230717,143600,108828900,7300,7300,7300,7300,0
|
|
20230717,143500,108828900,7300,7290,7300,7290,317
|
|
20230717,143400,106515150,7290,7290,7290,7290,0
|
|
20230717,143300,106515150,7290,7290,7290,7290,0
|
|
20230717,143200,106515150,7290,7290,7290,7290,0
|
|
20230717,143100,106515150,7290,7290,7290,7290,0
|
|
20230717,143000,106515150,7290,7290,7290,7290,0
|
|
20230717,142900,106515150,7290,7290,7290,7290,0
|
|
20230717,142800,106515150,7290,7290,7290,7290,0
|
|
20230717,142700,106515150,7290,7290,7290,7290,0
|
|
20230717,142600,106515150,7290,7290,7290,7290,1
|
|
20230717,142500,106507860,7260,7260,7260,7260,0
|
|
20230717,142400,106507860,7260,7260,7260,7260,1
|
|
20230717,142300,106500600,7290,7290,7290,7290,0
|
|
20230717,142200,106500600,7290,7290,7290,7290,0
|
|
20230717,142100,106500600,7290,7290,7290,7290,0
|
|
20230717,142000,106500600,7290,7290,7290,7290,0
|
|
20230717,141900,106500600,7290,7290,7290,7290,0
|
|
20230717,141800,106500600,7290,7290,7290,7290,0
|
|
20230717,141700,106500600,7290,7290,7290,7290,7
|
|
20230717,141600,106449570,7290,7290,7290,7290,0
|
|
20230717,141500,106449570,7290,7290,7290,7290,0
|
|
20230717,141400,106449570,7290,7290,7290,7290,0
|
|
20230717,141300,106449570,7290,7290,7290,7290,0
|
|
20230717,141200,106449570,7290,7290,7290,7290,0
|
|
20230717,141100,106449570,7290,7290,7290,7290,0
|
|
20230717,141000,106449570,7290,7290,7290,7290,0
|
|
20230717,140900,106449570,7290,7290,7290,7290,0
|
|
20230717,140800,106449570,7290,7290,7290,7290,0
|
|
20230717,140700,106449570,7290,7290,7290,7290,1
|
|
20230717,140600,106442280,7270,7270,7270,7270,0
|
|
20230717,140500,106442280,7270,7270,7270,7270,0
|
|
20230717,140400,106442280,7270,7270,7270,7270,0
|
|
20230717,140300,106442280,7270,7270,7270,7270,2
|
|
20230717,140200,106427740,7260,7260,7260,7260,74
|
|
20230717,140100,105890500,7260,7260,7260,7260,0
|
|
20230717,140000,105890500,7260,7260,7260,7260,0
|
|
20230717,135900,105890500,7260,7260,7260,7260,0
|
|
20230717,135800,105890500,7260,7260,7260,7260,0
|
|
20230717,135700,105890500,7260,7260,7260,7260,0
|
|
20230717,135600,105890500,7260,7260,7260,7260,0
|
|
20230717,135500,105890500,7260,7260,7260,7260,2
|
|
20230717,135400,105875980,7280,7280,7280,7280,0
|
|
20230717,135300,105875980,7280,7280,7280,7280,0
|
|
20230717,135200,105875980,7280,7280,7280,7280,0
|
|
20230717,135100,105875980,7280,7280,7280,7280,0
|
|
20230717,135000,105875980,7280,7280,7280,7280,0
|
|
20230717,134900,105875980,7280,7280,7280,7280,0
|
|
20230717,134800,105875980,7280,7280,7280,7280,0
|
|
20230717,134700,105875980,7280,7280,7280,7280,0
|
|
20230717,134600,105875980,7280,7280,7280,7280,0
|
|
20230717,134500,105875980,7280,7280,7280,7280,0
|
|
20230717,134400,105875980,7280,7280,7280,7280,0
|
|
20230717,134300,105875980,7280,7280,7280,7280,0
|
|
20230717,134200,105875980,7280,7280,7280,7280,0
|
|
20230717,134100,105875980,7280,7280,7280,7280,0
|
|
20230717,134000,105875980,7280,7280,7280,7280,0
|
|
20230717,133900,105875980,7280,7280,7280,7280,0
|
|
20230717,133800,105875980,7280,7280,7280,7280,0
|
|
20230717,133700,105875980,7280,7280,7280,7280,0
|
|
20230717,133600,105875980,7280,7280,7280,7280,0
|
|
20230717,133500,105875980,7280,7280,7280,7280,0
|
|
20230717,133400,105875980,7280,7280,7280,7280,0
|
|
20230717,133300,105875980,7280,7280,7280,7280,26
|
|
20230717,133200,105686700,7280,7280,7280,7280,3
|
|
20230717,133100,105664860,7280,7280,7280,7280,0
|
|
20230717,133000,105664860,7280,7260,7280,7250,98
|
|
20230717,132900,104954280,7290,7290,7290,7290,0
|
|
20230717,132800,104954280,7290,7290,7290,7290,0
|
|
20230717,132700,104954280,7290,7290,7290,7290,0
|
|
20230717,132600,104954280,7290,7290,7290,7290,0
|
|
20230717,132500,104954280,7290,7250,7290,7250,543
|
|
20230717,132400,101017350,7250,7270,7270,7250,126
|
|
20230717,132300,100103750,7290,7290,7290,7290,0
|
|
20230717,132200,100103750,7290,7290,7290,7290,0
|
|
20230717,132100,100103750,7290,7290,7290,7290,0
|
|
20230717,132000,100103750,7290,7290,7290,7290,0
|
|
20230717,131900,100103750,7290,7290,7290,7290,0
|
|
20230717,131800,100103750,7290,7290,7290,7290,0
|
|
20230717,131700,100103750,7290,7290,7290,7290,20
|
|
20230717,131600,99957950,7290,7290,7290,7290,0
|
|
20230717,131500,99957950,7290,7290,7290,7290,0
|
|
20230717,131400,99957950,7290,7290,7290,7290,0
|
|
20230717,131300,99957950,7290,7290,7290,7290,0
|
|
20230717,131200,99957950,7290,7290,7290,7290,0
|
|
20230717,131100,99957950,7290,7290,7290,7290,0
|
|
20230717,131000,99957950,7290,7300,7300,7280,6
|
|
20230717,130900,99914240,7290,7290,7290,7290,0
|
|
20230717,130800,99914240,7290,7290,7290,7290,0
|
|
20230717,130700,99914240,7290,7290,7290,7290,10
|
|
20230717,130600,99841340,7300,7300,7300,7300,0
|
|
20230717,130500,99841340,7300,7300,7300,7300,0
|
|
20230717,130400,99841340,7300,7300,7300,7300,0
|
|
20230717,130300,99841340,7300,7300,7300,7300,0
|
|
20230717,130200,99841340,7300,7300,7300,7300,0
|
|
20230717,130100,99841340,7300,7300,7300,7300,0
|
|
20230717,130000,99841340,7300,7300,7300,7300,0
|
|
20230717,125900,99841340,7300,7300,7300,7300,0
|
|
20230717,125800,99841340,7300,7300,7300,7300,0
|
|
20230717,125700,99841340,7300,7300,7300,7300,0
|
|
20230717,125600,99841340,7300,7300,7300,7300,1
|
|
20230717,125500,99834040,7300,7300,7300,7300,0
|
|
20230717,125400,99834040,7300,7300,7300,7300,0
|
|
20230717,125300,99834040,7300,7300,7300,7300,0
|
|
20230717,125200,99834040,7300,7300,7300,7300,0
|
|
20230717,125100,99834040,7300,7300,7300,7300,0
|
|
20230717,125000,99834040,7300,7300,7300,7300,13
|
|
20230717,124900,99739140,7310,7310,7310,7310,0
|
|
20230717,124800,99739140,7310,7310,7310,7310,0
|
|
20230717,124700,99739140,7310,7310,7310,7310,0
|
|
20230717,124600,99739140,7310,7310,7310,7310,0
|
|
20230717,124500,99739140,7310,7310,7310,7310,0
|
|
20230717,124400,99739140,7310,7310,7310,7310,0
|
|
20230717,124300,99739140,7310,7310,7310,7310,0
|
|
20230717,124200,99739140,7310,7310,7310,7310,0
|
|
20230717,124100,99739140,7310,7310,7310,7310,0
|
|
20230717,124000,99739140,7310,7310,7310,7310,0
|
|
20230717,123900,99739140,7310,7310,7310,7310,0
|
|
20230717,123800,99739140,7310,7310,7310,7310,0
|
|
20230717,123700,99739140,7310,7310,7310,7310,0
|
|
20230717,123600,99739140,7310,7310,7310,7310,0
|
|
20230717,123500,99739140,7310,7310,7310,7310,0
|
|
20230717,123400,99739140,7310,7310,7310,7310,0
|
|
20230717,123300,99739140,7310,7310,7310,7310,0
|
|
20230717,123200,99739140,7310,7310,7310,7310,0
|
|
20230717,123100,99739140,7310,7310,7310,7310,0
|
|
20230717,123000,99739140,7310,7310,7310,7310,0
|
|
20230717,122900,99739140,7310,7310,7310,7310,0
|
|
20230717,122800,99739140,7310,7310,7310,7310,0
|
|
20230717,122700,99739140,7310,7310,7310,7310,0
|
|
20230717,122600,99739140,7310,7310,7310,7310,0
|
|
20230717,122500,99739140,7310,7310,7310,7310,0
|
|
20230717,122400,99739140,7310,7310,7310,7310,8
|
|
20230717,122300,99680660,7310,7310,7310,7310,0
|
|
20230717,122200,99680660,7310,7310,7310,7310,0
|
|
20230717,122100,99680660,7310,7310,7310,7310,0
|
|
20230717,122000,99680660,7310,7310,7310,7310,6
|
|
20230717,121900,99636800,7310,7310,7310,7310,0
|
|
20230717,121800,99636800,7310,7310,7310,7310,0
|
|
20230717,121700,99636800,7310,7310,7310,7310,0
|
|
20230717,121600,99636800,7310,7310,7310,7310,0
|
|
20230717,121500,99636800,7310,7310,7310,7310,0
|
|
20230717,121400,99636800,7310,7310,7310,7310,1
|
|
20230717,121300,99629490,7310,7310,7310,7310,0
|
|
20230717,121200,99629490,7310,7310,7310,7310,0
|
|
20230717,121100,99629490,7310,7310,7310,7310,0
|
|
20230717,121000,99629490,7310,7310,7310,7310,6
|
|
20230717,120900,99585630,7310,7310,7310,7310,0
|
|
20230717,120800,99585630,7310,7310,7310,7310,10
|
|
20230717,120700,99512530,7320,7320,7320,7320,0
|
|
20230717,120600,99512530,7320,7320,7320,7320,0
|
|
20230717,120500,99512530,7320,7320,7320,7320,0
|
|
20230717,120400,99512530,7320,7310,7320,7250,2752
|
|
20230717,120300,79559840,7340,7340,7340,7340,0
|
|
20230717,120200,79559840,7340,7340,7340,7340,0
|
|
20230717,120100,79559840,7340,7340,7340,7340,0
|
|
20230717,120000,79559840,7340,7340,7340,7340,0
|
|
20230717,115900,79559840,7340,7340,7340,7340,0
|
|
20230717,115800,79559840,7340,7340,7340,7340,0
|
|
20230717,115700,79559840,7340,7340,7340,7340,0
|
|
20230717,115600,79559840,7340,7340,7340,7340,0
|
|
20230717,115500,79559840,7340,7340,7340,7340,1
|
|
20230717,115400,79552500,7320,7320,7320,7320,1
|
|
20230717,115300,79545180,7350,7350,7350,7350,0
|
|
20230717,115200,79545180,7350,7330,7350,7330,8
|
|
20230717,115100,79486500,7370,7270,7390,7270,3307
|
|
20230717,115000,55254940,7270,7270,7270,7270,0
|
|
20230717,114900,55254940,7270,7270,7270,7270,0
|
|
20230717,114800,55254940,7270,7270,7270,7270,0
|
|
20230717,114700,55254940,7270,7270,7270,7270,2
|
|
20230717,114600,55240400,7270,7270,7270,7270,0
|
|
20230717,114500,55240400,7270,7270,7270,7270,0
|
|
20230717,114400,55240400,7270,7270,7270,7270,0
|
|
20230717,114300,55240400,7270,7270,7270,7270,0
|
|
20230717,114200,55240400,7270,7270,7270,7270,0
|
|
20230717,114100,55240400,7270,7270,7270,7270,0
|
|
20230717,114000,55240400,7270,7260,7270,7240,101
|
|
20230717,113900,54508820,7270,7270,7270,7270,0
|
|
20230717,113800,54508820,7270,7270,7270,7270,0
|
|
20230717,113700,54508820,7270,7270,7270,7270,0
|
|
20230717,113600,54508820,7270,7270,7270,7270,0
|
|
20230717,113500,54508820,7270,7270,7270,7270,0
|
|
20230717,113400,54508820,7270,7270,7270,7270,0
|
|
20230717,113300,54508820,7270,7270,7270,7270,1
|
|
20230717,113200,54501550,7240,7250,7250,7240,51
|
|
20230717,113100,54132300,7270,7270,7270,7270,1
|
|
20230717,113000,54125030,7250,7250,7250,7250,0
|
|
20230717,112900,54125030,7250,7250,7250,7250,128
|
|
20230717,112800,53197030,7250,7260,7260,7250,428
|
|
20230717,112700,50091910,7270,7270,7270,7270,0
|
|
20230717,112600,50091910,7270,7270,7270,7270,0
|
|
20230717,112500,50091910,7270,7270,7270,7270,0
|
|
20230717,112400,50091910,7270,7270,7270,7270,0
|
|
20230717,112300,50091910,7270,7270,7270,7270,0
|
|
20230717,112200,50091910,7270,7270,7270,7270,0
|
|
20230717,112100,50091910,7270,7270,7300,7270,103
|
|
20230717,112000,49343070,7270,7270,7270,7270,0
|
|
20230717,111900,49343070,7270,7270,7270,7270,45
|
|
20230717,111800,49015920,7290,7290,7290,7290,200
|
|
20230717,111700,47557920,7280,7290,7290,7280,20
|
|
20230717,111600,47412270,7300,7310,7310,7290,310
|
|
20230717,111500,45146360,7310,7310,7310,7310,0
|
|
20230717,111400,45146360,7310,7310,7310,7310,0
|
|
20230717,111300,45146360,7310,7310,7310,7310,0
|
|
20230717,111200,45146360,7310,7310,7310,7310,0
|
|
20230717,111100,45146360,7310,7310,7310,7310,0
|
|
20230717,111000,45146360,7310,7310,7310,7310,0
|
|
20230717,110900,45146360,7310,7310,7310,7310,0
|
|
20230717,110800,45146360,7310,7310,7310,7310,0
|
|
20230717,110700,45146360,7310,7310,7310,7310,0
|
|
20230717,110600,45146360,7310,7310,7310,7310,0
|
|
20230717,110500,45146360,7310,7310,7310,7310,1
|
|
20230717,110400,45139050,7300,7300,7300,7300,0
|
|
20230717,110300,45139050,7300,7300,7300,7300,0
|
|
20230717,110200,45139050,7300,7300,7300,7300,2
|
|
20230717,110100,45124450,7340,7320,7340,7320,201
|
|
20230717,110000,43653110,7340,7310,7340,7300,3
|
|
20230717,105900,43631160,7310,7330,7340,7310,28
|
|
20230717,105800,43425760,7360,7330,7360,7330,4
|
|
20230717,105700,43396370,7390,7300,7390,7300,1070
|
|
20230717,105600,35525490,7280,7280,7280,7280,0
|
|
20230717,105500,35525490,7280,7280,7280,7280,1
|
|
20230717,105400,35518210,7280,7280,7280,7280,0
|
|
20230717,105300,35518210,7280,7280,7280,7280,0
|
|
20230717,105200,35518210,7280,7280,7280,7280,0
|
|
20230717,105100,35518210,7280,7300,7300,7280,277
|
|
20230717,105000,33496130,7300,7300,7300,7300,0
|
|
20230717,104900,33496130,7300,7300,7300,7300,0
|
|
20230717,104800,33496130,7300,7300,7300,7300,0
|
|
20230717,104700,33496130,7300,7300,7300,7300,0
|
|
20230717,104600,33496130,7300,7300,7300,7300,0
|
|
20230717,104500,33496130,7300,7300,7300,7300,0
|
|
20230717,104400,33496130,7300,7300,7300,7300,0
|
|
20230717,104300,33496130,7300,7300,7300,7300,0
|
|
20230717,104200,33496130,7300,7300,7300,7300,0
|
|
20230717,104100,33496130,7300,7300,7300,7300,0
|
|
20230717,104000,33496130,7300,7300,7300,7300,0
|
|
20230717,103900,33496130,7300,7300,7300,7300,0
|
|
20230717,103800,33496130,7300,7300,7300,7300,0
|
|
20230717,103700,33496130,7300,7300,7300,7300,0
|
|
20230717,103600,33496130,7300,7300,7300,7300,0
|
|
20230717,103500,33496130,7300,7300,7300,7300,0
|
|
20230717,103400,33496130,7300,7300,7300,7300,225
|
|
20230717,103300,31853630,7300,7300,7300,7300,0
|
|
20230717,103200,31853630,7300,7300,7300,7300,0
|
|
20230717,103100,31853630,7300,7300,7300,7300,0
|
|
20230717,103000,31853630,7300,7300,7300,7300,0
|
|
20230717,102900,31853630,7300,7300,7300,7300,0
|
|
20230717,102800,31853630,7300,7300,7300,7300,0
|
|
20230717,102700,31853630,7300,7300,7300,7300,0
|
|
20230717,102600,31853630,7300,7300,7300,7300,0
|
|
20230717,102500,31853630,7300,7300,7300,7300,0
|
|
20230717,102400,31853630,7300,7300,7300,7300,2
|
|
20230717,102300,31839030,7300,7270,7300,7270,6
|
|
20230717,102200,31795380,7270,7270,7270,7270,0
|
|
20230717,102100,31795380,7270,7270,7270,7270,100
|
|
20230717,102000,31068380,7310,7310,7310,7310,0
|
|
20230717,101900,31068380,7310,7310,7310,7310,0
|
|
20230717,101800,31068380,7310,7310,7310,7310,0
|
|
20230717,101700,31068380,7310,7310,7310,7310,0
|
|
20230717,101600,31068380,7310,7310,7310,7310,0
|
|
20230717,101500,31068380,7310,7310,7310,7310,0
|
|
20230717,101400,31068380,7310,7280,7310,7280,5
|
|
20230717,101300,31031920,7270,7270,7270,7270,26
|
|
20230717,101200,30842900,7270,7270,7270,7270,30
|
|
20230717,101100,30624800,7280,7270,7280,7270,200
|
|
20230717,101000,29170790,7270,7270,7270,7270,0
|
|
20230717,100900,29170790,7270,7270,7270,7270,0
|
|
20230717,100800,29170790,7270,7270,7270,7270,0
|
|
20230717,100700,29170790,7270,7270,7270,7270,0
|
|
20230717,100600,29170790,7270,7270,7270,7270,0
|
|
20230717,100500,29170790,7270,7270,7270,7270,0
|
|
20230717,100400,29170790,7270,7270,7270,7270,0
|
|
20230717,100300,29170790,7270,7270,7270,7270,0
|
|
20230717,100200,29170790,7270,7270,7270,7270,0
|
|
20230717,100100,29170790,7270,7270,7270,7270,0
|
|
20230717,100000,29170790,7270,7270,7270,7270,0
|
|
20230717,095900,29170790,7270,7270,7270,7270,0
|
|
20230717,095800,29170790,7270,7270,7270,7270,0
|
|
20230717,095700,29170790,7270,7270,7270,7270,0
|
|
20230717,095600,29170790,7270,7270,7270,7270,0
|
|
20230717,095500,29170790,7270,7270,7270,7270,0
|
|
20230717,095400,29170790,7270,7270,7270,7270,0
|
|
20230717,095300,29170790,7270,7230,7270,7200,1001
|
|
20230717,095200,21949080,7280,7230,7280,7220,501
|
|
20230717,095100,18330280,7230,7250,7250,7230,50
|
|
20230717,095000,17968540,7290,7290,7290,7290,0
|
|
20230717,094900,17968540,7290,7290,7290,7290,0
|
|
20230717,094800,17968540,7290,7290,7290,7290,0
|
|
20230717,094700,17968540,7290,7290,7290,7290,0
|
|
20230717,094600,17968540,7290,7290,7290,7290,0
|
|
20230717,094500,17968540,7290,7290,7290,7290,138
|
|
20230717,094400,16962520,7290,7290,7290,7290,0
|
|
20230717,094300,16962520,7290,7290,7290,7290,0
|
|
20230717,094200,16962520,7290,7290,7290,7290,0
|
|
20230717,094100,16962520,7290,7290,7290,7290,0
|
|
20230717,094000,16962520,7290,7290,7290,7290,0
|
|
20230717,093900,16962520,7290,7290,7290,7290,0
|
|
20230717,093800,16962520,7290,7290,7290,7290,1
|
|
20230717,093700,16955230,7290,7290,7290,7290,1
|
|
20230717,093600,16947940,7230,7290,7290,7230,386
|
|
20230717,093500,14157100,7240,7240,7240,7240,115
|
|
20230717,093400,13324500,7240,7240,7240,7240,395
|
|
20230717,093300,10464700,7230,7230,7230,7230,255
|
|
20230717,093200,8621050,7280,7280,7280,7280,0
|
|
20230717,093100,8621050,7280,7280,7280,7280,0
|
|
20230717,093000,8621050,7280,7280,7280,7280,0
|
|
20230717,092900,8621050,7280,7280,7280,7280,5
|
|
20230717,092800,8584650,7280,7280,7280,7280,0
|
|
20230717,092700,8584650,7280,7280,7280,7280,0
|
|
20230717,092600,8584650,7280,7280,7280,7280,0
|
|
20230717,092500,8584650,7280,7280,7280,7280,7
|
|
20230717,092400,8533690,7230,7250,7250,7230,456
|
|
20230717,092300,5235310,7290,7290,7290,7290,0
|
|
20230717,092200,5235310,7290,7290,7290,7290,0
|
|
20230717,092100,5235310,7290,7290,7290,7290,50
|
|
20230717,092000,4870810,7290,7290,7290,7290,0
|
|
20230717,091900,4870810,7290,7290,7290,7290,0
|
|
20230717,091800,4870810,7290,7290,7290,7290,0
|
|
20230717,091700,4870810,7290,7290,7290,7290,22
|
|
20230717,091600,4710430,7290,7290,7290,7290,0
|
|
20230717,091500,4710430,7290,7290,7290,7290,1
|
|
20230717,091400,4703140,7270,7270,7270,7270,0
|
|
20230717,091300,4703140,7270,7270,7270,7270,28
|
|
20230717,091200,4499580,7270,7270,7270,7270,24
|
|
20230717,091100,4325100,7270,7270,7270,7270,0
|
|
20230717,091000,4325100,7270,7270,7270,7270,0
|
|
20230717,090900,4325100,7270,7270,7270,7270,0
|
|
20230717,090800,4325100,7270,7270,7270,7270,50
|
|
20230717,090700,3961600,7280,7280,7280,7280,0
|
|
20230717,090600,3961600,7280,7280,7280,7280,0
|
|
20230717,090500,3961600,7280,7220,7280,7220,468
|
|
20230717,090400,557130,7280,7280,7280,7280,0
|
|
20230717,090300,557130,7280,7280,7280,7280,0
|
|
20230717,090200,557130,7280,7280,7280,7280,7
|
|
20230717,090100,506170,7200,7300,7300,7200,70
|
|
20230717,090000,0,7310,7310,7310,7310,0
|