596 lines
28 KiB
CSV
596 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,185300,109427980,7400,7400,7400,7400,579
|
|
20230619,185200,109427980,7400,7400,7400,7400,0
|
|
20230619,185100,109427980,7400,7400,7400,7400,0
|
|
20230619,185000,109427980,7400,7400,7400,7400,0
|
|
20230619,184900,109427980,7400,7400,7400,7400,0
|
|
20230619,184800,109427980,7400,7400,7400,7400,0
|
|
20230619,184700,109427980,7400,7400,7400,7400,0
|
|
20230619,184600,109427980,7400,7400,7400,7400,0
|
|
20230619,184500,109427980,7400,7400,7400,7400,0
|
|
20230619,184400,109427980,7400,7400,7400,7400,0
|
|
20230619,184300,109427980,7400,7400,7400,7400,0
|
|
20230619,184200,109427980,7400,7400,7400,7400,0
|
|
20230619,184100,109427980,7400,7400,7400,7400,0
|
|
20230619,184000,109427980,7400,7400,7400,7400,0
|
|
20230619,183900,109427980,7400,7400,7400,7400,0
|
|
20230619,183800,109427980,7400,7400,7400,7400,0
|
|
20230619,183700,109427980,7400,7400,7400,7400,0
|
|
20230619,183600,109427980,7400,7400,7400,7400,0
|
|
20230619,183500,109427980,7400,7400,7400,7400,0
|
|
20230619,183400,109427980,7400,7400,7400,7400,0
|
|
20230619,183300,109427980,7400,7400,7400,7400,0
|
|
20230619,183200,109427980,7400,7400,7400,7400,0
|
|
20230619,183100,109427980,7400,7400,7400,7400,0
|
|
20230619,183000,109427980,7400,7400,7400,7400,0
|
|
20230619,182900,109427980,7400,7400,7400,7400,0
|
|
20230619,182800,109427980,7400,7400,7400,7400,0
|
|
20230619,182700,109427980,7400,7400,7400,7400,0
|
|
20230619,182600,109427980,7400,7400,7400,7400,0
|
|
20230619,182500,109427980,7400,7400,7400,7400,0
|
|
20230619,182400,109427980,7400,7400,7400,7400,0
|
|
20230619,182300,109427980,7400,7400,7400,7400,579
|
|
20230619,182200,109427980,7400,7400,7400,7400,0
|
|
20230619,182100,109427980,7400,7400,7400,7400,0
|
|
20230619,182000,109427980,7400,7400,7400,7400,0
|
|
20230619,181900,109427980,7400,7400,7400,7400,0
|
|
20230619,181800,109427980,7400,7400,7400,7400,0
|
|
20230619,181700,109427980,7400,7400,7400,7400,0
|
|
20230619,181600,109427980,7400,7400,7400,7400,0
|
|
20230619,181500,109427980,7400,7400,7400,7400,0
|
|
20230619,181400,109427980,7400,7400,7400,7400,0
|
|
20230619,181300,109427980,7400,7400,7400,7400,0
|
|
20230619,181200,109427980,7400,7400,7400,7400,0
|
|
20230619,181100,109427980,7400,7400,7400,7400,0
|
|
20230619,181000,109427980,7400,7400,7400,7400,0
|
|
20230619,180900,109427980,7400,7400,7400,7400,0
|
|
20230619,180800,109427980,7400,7400,7400,7400,0
|
|
20230619,180700,109427980,7400,7400,7400,7400,0
|
|
20230619,180600,109427980,7400,7400,7400,7400,0
|
|
20230619,180500,109427980,7400,7400,7400,7400,0
|
|
20230619,180400,109427980,7400,7400,7400,7400,0
|
|
20230619,180300,109427980,7400,7400,7400,7400,0
|
|
20230619,180200,109427980,7400,7400,7400,7400,0
|
|
20230619,180100,109427980,7400,7400,7400,7400,0
|
|
20230619,180000,109427980,7400,7400,7400,7400,0
|
|
20230619,175900,109427980,7400,7400,7400,7400,0
|
|
20230619,175800,109427980,7400,7400,7400,7400,0
|
|
20230619,175700,109427980,7400,7400,7400,7400,0
|
|
20230619,175600,109427980,7400,7400,7400,7400,0
|
|
20230619,175500,109427980,7400,7400,7400,7400,0
|
|
20230619,175400,109427980,7400,7400,7400,7400,0
|
|
20230619,175300,109427980,7400,7400,7400,7400,579
|
|
20230619,175200,109427980,7400,7400,7400,7400,0
|
|
20230619,175100,109427980,7400,7400,7400,7400,0
|
|
20230619,175000,109427980,7400,7400,7400,7400,0
|
|
20230619,174900,109427980,7400,7400,7400,7400,0
|
|
20230619,174800,109427980,7400,7400,7400,7400,0
|
|
20230619,174700,109427980,7400,7400,7400,7400,0
|
|
20230619,174600,109427980,7400,7400,7400,7400,0
|
|
20230619,174500,109427980,7400,7400,7400,7400,0
|
|
20230619,174400,109427980,7400,7400,7400,7400,0
|
|
20230619,174300,109427980,7400,7400,7400,7400,0
|
|
20230619,174200,109427980,7400,7400,7400,7400,0
|
|
20230619,174100,109427980,7400,7400,7400,7400,0
|
|
20230619,174000,109427980,7400,7400,7400,7400,0
|
|
20230619,173900,109427980,7400,7400,7400,7400,0
|
|
20230619,173800,109427980,7400,7400,7400,7400,0
|
|
20230619,173700,109427980,7400,7400,7400,7400,0
|
|
20230619,173600,109427980,7400,7400,7400,7400,0
|
|
20230619,173500,109427980,7400,7400,7400,7400,0
|
|
20230619,173400,109427980,7400,7400,7400,7400,0
|
|
20230619,173300,109427980,7400,7400,7400,7400,0
|
|
20230619,173200,109427980,7400,7400,7400,7400,0
|
|
20230619,173100,109427980,7400,7400,7400,7400,0
|
|
20230619,173000,109427980,7400,7400,7400,7400,0
|
|
20230619,172900,109427980,7400,7400,7400,7400,0
|
|
20230619,172800,109427980,7400,7400,7400,7400,0
|
|
20230619,172700,109427980,7400,7400,7400,7400,0
|
|
20230619,172600,109427980,7400,7400,7400,7400,0
|
|
20230619,172500,109427980,7400,7400,7400,7400,0
|
|
20230619,172400,109427980,7400,7400,7400,7400,0
|
|
20230619,172300,109427980,7400,7400,7400,7400,579
|
|
20230619,172200,109427980,7400,7400,7400,7400,0
|
|
20230619,172100,109427980,7400,7400,7400,7400,0
|
|
20230619,172000,109427980,7400,7400,7400,7400,0
|
|
20230619,171900,109427980,7400,7400,7400,7400,0
|
|
20230619,171800,109427980,7400,7400,7400,7400,0
|
|
20230619,171700,109427980,7400,7400,7400,7400,0
|
|
20230619,171600,109427980,7400,7400,7400,7400,0
|
|
20230619,171500,109427980,7400,7400,7400,7400,0
|
|
20230619,171400,109427980,7400,7400,7400,7400,0
|
|
20230619,171300,109427980,7400,7400,7400,7400,0
|
|
20230619,171200,109427980,7400,7400,7400,7400,0
|
|
20230619,171100,109427980,7400,7400,7400,7400,0
|
|
20230619,171000,109427980,7400,7400,7400,7400,0
|
|
20230619,170900,109427980,7400,7400,7400,7400,0
|
|
20230619,170800,109427980,7400,7400,7400,7400,0
|
|
20230619,170700,109427980,7400,7400,7400,7400,0
|
|
20230619,170600,109427980,7400,7400,7400,7400,0
|
|
20230619,170500,109427980,7400,7400,7400,7400,0
|
|
20230619,170400,109427980,7400,7400,7400,7400,0
|
|
20230619,170300,109427980,7400,7400,7400,7400,0
|
|
20230619,170200,109427980,7400,7400,7400,7400,0
|
|
20230619,170100,109427980,7400,7400,7400,7400,0
|
|
20230619,170000,109427980,7400,7400,7400,7400,0
|
|
20230619,165900,109427980,7400,7400,7400,7400,0
|
|
20230619,165800,109427980,7400,7400,7400,7400,0
|
|
20230619,165700,109427980,7400,7400,7400,7400,0
|
|
20230619,165600,109427980,7400,7400,7400,7400,0
|
|
20230619,165500,109427980,7400,7400,7400,7400,0
|
|
20230619,165400,109427980,7400,7400,7400,7400,0
|
|
20230619,165300,109427980,7400,7400,7400,7400,579
|
|
20230619,165200,109427980,7400,7400,7400,7400,0
|
|
20230619,165100,109427980,7400,7400,7400,7400,0
|
|
20230619,165000,109427980,7400,7400,7400,7400,0
|
|
20230619,164900,109427980,7400,7400,7400,7400,0
|
|
20230619,164800,109427980,7400,7400,7400,7400,0
|
|
20230619,164700,109427980,7400,7400,7400,7400,0
|
|
20230619,164600,109427980,7400,7400,7400,7400,0
|
|
20230619,164500,109427980,7400,7400,7400,7400,0
|
|
20230619,164400,109427980,7400,7400,7400,7400,0
|
|
20230619,164300,109427980,7400,7400,7400,7400,0
|
|
20230619,164200,109427980,7400,7400,7400,7400,0
|
|
20230619,164100,109427980,7400,7400,7400,7400,0
|
|
20230619,164000,109427980,7400,7400,7400,7400,0
|
|
20230619,163900,109427980,7400,7400,7400,7400,0
|
|
20230619,163800,109427980,7400,7400,7400,7400,0
|
|
20230619,163700,109427980,7400,7400,7400,7400,0
|
|
20230619,163600,109427980,7400,7400,7400,7400,0
|
|
20230619,163500,109427980,7400,7400,7400,7400,0
|
|
20230619,163400,109427980,7400,7400,7400,7400,0
|
|
20230619,163300,109427980,7400,7400,7400,7400,0
|
|
20230619,163200,109427980,7400,7400,7400,7400,0
|
|
20230619,163100,109427980,7400,7400,7400,7400,0
|
|
20230619,163000,109427980,7400,7400,7400,7400,0
|
|
20230619,162900,109427980,7400,7400,7400,7400,0
|
|
20230619,162800,109427980,7400,7400,7400,7400,0
|
|
20230619,162700,109427980,7400,7400,7400,7400,0
|
|
20230619,162600,109427980,7400,7400,7400,7400,0
|
|
20230619,162500,109427980,7400,7400,7400,7400,0
|
|
20230619,162400,109427980,7400,7400,7400,7400,0
|
|
20230619,162300,109427980,7400,7400,7400,7400,579
|
|
20230619,162200,109427980,7400,7400,7400,7400,0
|
|
20230619,162100,109427980,7400,7400,7400,7400,0
|
|
20230619,162000,109427980,7400,7400,7400,7400,0
|
|
20230619,161900,109427980,7400,7400,7400,7400,0
|
|
20230619,161800,109427980,7400,7400,7400,7400,0
|
|
20230619,161700,109427980,7400,7400,7400,7400,0
|
|
20230619,161600,109427980,7400,7400,7400,7400,0
|
|
20230619,161500,109427980,7400,7400,7400,7400,0
|
|
20230619,161400,109427980,7400,7400,7400,7400,0
|
|
20230619,161300,109427980,7400,7400,7400,7400,0
|
|
20230619,161200,109427980,7400,7400,7400,7400,0
|
|
20230619,161100,109427980,7400,7400,7400,7400,0
|
|
20230619,161000,109427980,7400,7400,7400,7400,0
|
|
20230619,160900,109427980,7400,7400,7400,7400,0
|
|
20230619,160800,109427980,7400,7400,7400,7400,0
|
|
20230619,160700,109427980,7400,7400,7400,7400,0
|
|
20230619,160600,109427980,7400,7400,7400,7400,0
|
|
20230619,160500,109427980,7400,7400,7400,7400,0
|
|
20230619,160400,109427980,7400,7400,7400,7400,0
|
|
20230619,160300,109427980,7400,7400,7400,7400,0
|
|
20230619,160200,109427980,7400,7400,7400,7400,0
|
|
20230619,160100,109427980,7400,7400,7400,7400,0
|
|
20230619,160000,109427980,7400,7400,7400,7400,0
|
|
20230619,155900,109427980,7400,7400,7400,7400,0
|
|
20230619,155800,109427980,7400,7400,7400,7400,0
|
|
20230619,155700,109427980,7400,7400,7400,7400,0
|
|
20230619,155600,109427980,7400,7400,7400,7400,0
|
|
20230619,155500,109427980,7400,7400,7400,7400,0
|
|
20230619,155400,109427980,7400,7400,7400,7400,0
|
|
20230619,155300,109427980,7400,7400,7400,7400,579
|
|
20230619,155200,109427980,7400,7400,7400,7400,0
|
|
20230619,155100,109427980,7400,7400,7400,7400,0
|
|
20230619,155000,109427980,7400,7400,7400,7400,0
|
|
20230619,154900,109427980,7400,7400,7400,7400,0
|
|
20230619,154800,109427980,7400,7400,7400,7400,0
|
|
20230619,154700,109427980,7400,7400,7400,7400,0
|
|
20230619,154600,109427980,7400,7400,7400,7400,0
|
|
20230619,154500,109427980,7400,7400,7400,7400,0
|
|
20230619,154400,109427980,7400,7400,7400,7400,0
|
|
20230619,154300,109427980,7400,7400,7400,7400,0
|
|
20230619,154200,109427980,7400,7400,7400,7400,0
|
|
20230619,154100,109427980,7400,7400,7400,7400,0
|
|
20230619,154000,109427980,7400,7400,7400,7400,0
|
|
20230619,153900,109427980,7400,7400,7400,7400,0
|
|
20230619,153800,109427980,7400,7400,7400,7400,0
|
|
20230619,153700,109427980,7400,7400,7400,7400,0
|
|
20230619,153600,109427980,7400,7400,7400,7400,0
|
|
20230619,153500,109427980,7400,7400,7400,7400,0
|
|
20230619,153400,109427980,7400,7400,7400,7400,0
|
|
20230619,153300,109427980,7400,7400,7400,7400,0
|
|
20230619,153200,109427980,7400,7400,7400,7400,0
|
|
20230619,153100,109427980,7400,7400,7400,7400,0
|
|
20230619,153000,109427980,7400,7400,7400,7400,579
|
|
20230619,152900,105143380,7400,7400,7400,7400,0
|
|
20230619,152800,105143380,7400,7400,7400,7400,0
|
|
20230619,152700,105143380,7400,7400,7400,7400,0
|
|
20230619,152600,105143380,7400,7400,7400,7400,0
|
|
20230619,152500,105143380,7400,7400,7400,7400,0
|
|
20230619,152400,105143380,7400,7400,7400,7400,0
|
|
20230619,152300,105143380,7400,7400,7400,7400,0
|
|
20230619,152200,105143380,7400,7400,7400,7400,0
|
|
20230619,152100,105143380,7400,7400,7400,7400,0
|
|
20230619,152000,105143380,7400,7400,7400,7400,0
|
|
20230619,151900,105143380,7400,7380,7400,7380,22
|
|
20230619,151800,104981000,7380,7380,7380,7380,0
|
|
20230619,151700,104981000,7380,7390,7400,7380,34
|
|
20230619,151600,104730050,7380,7380,7380,7380,198
|
|
20230619,151500,103268810,7380,7380,7380,7380,125
|
|
20230619,151400,102346310,7380,7380,7380,7380,0
|
|
20230619,151300,102346310,7380,7380,7380,7380,1
|
|
20230619,151200,102338930,7380,7380,7380,7380,0
|
|
20230619,151100,102338930,7380,7370,7380,7340,428
|
|
20230619,151000,99193510,7390,7390,7390,7390,0
|
|
20230619,150900,99193510,7390,7390,7390,7390,0
|
|
20230619,150800,99193510,7390,7390,7390,7390,0
|
|
20230619,150700,99193510,7390,7390,7390,7390,0
|
|
20230619,150600,99193510,7390,7390,7390,7390,0
|
|
20230619,150500,99193510,7390,7390,7390,7390,0
|
|
20230619,150400,99193510,7390,7390,7390,7390,0
|
|
20230619,150300,99193510,7390,7390,7390,7390,0
|
|
20230619,150200,99193510,7390,7390,7390,7390,0
|
|
20230619,150100,99193510,7390,7390,7390,7390,0
|
|
20230619,150000,99193510,7390,7390,7390,7390,0
|
|
20230619,145900,99193510,7390,7390,7390,7390,0
|
|
20230619,145800,99193510,7390,7390,7390,7390,0
|
|
20230619,145700,99193510,7390,7390,7390,7390,0
|
|
20230619,145600,99193510,7390,7390,7390,7390,0
|
|
20230619,145500,99193510,7390,7390,7390,7390,2
|
|
20230619,145400,99178730,7390,7390,7390,7390,20
|
|
20230619,145300,99030930,7390,7390,7390,7390,33
|
|
20230619,145200,98787060,7390,7390,7390,7390,1
|
|
20230619,145100,98779670,7390,7390,7390,7390,0
|
|
20230619,145000,98779670,7390,7390,7390,7390,1
|
|
20230619,144900,98772280,7390,7390,7390,7390,0
|
|
20230619,144800,98772280,7390,7360,7390,7360,22
|
|
20230619,144700,98610300,7340,7380,7380,7340,1000
|
|
20230619,144600,91260780,7400,7400,7400,7400,0
|
|
20230619,144500,91260780,7400,7400,7400,7400,0
|
|
20230619,144400,91260780,7400,7400,7400,7400,0
|
|
20230619,144300,91260780,7400,7400,7400,7400,0
|
|
20230619,144200,91260780,7400,7400,7400,7400,0
|
|
20230619,144100,91260780,7400,7400,7400,7400,0
|
|
20230619,144000,91260780,7400,7400,7400,7400,0
|
|
20230619,143900,91260780,7400,7400,7400,7400,0
|
|
20230619,143800,91260780,7400,7400,7400,7400,0
|
|
20230619,143700,91260780,7400,7400,7400,7400,2
|
|
20230619,143600,91245980,7360,7390,7390,7360,30
|
|
20230619,143500,91025060,7400,7400,7400,7400,0
|
|
20230619,143400,91025060,7400,7400,7400,7400,0
|
|
20230619,143300,91025060,7400,7400,7400,7400,50
|
|
20230619,143200,90655060,7400,7400,7400,7400,101
|
|
20230619,143100,89907660,7420,7420,7420,7420,0
|
|
20230619,143000,89907660,7420,7420,7420,7420,0
|
|
20230619,142900,89907660,7420,7420,7420,7420,2
|
|
20230619,142800,89892820,7400,7400,7400,7400,0
|
|
20230619,142700,89892820,7400,7400,7400,7400,0
|
|
20230619,142600,89892820,7400,7400,7400,7400,0
|
|
20230619,142500,89892820,7400,7400,7400,7400,0
|
|
20230619,142400,89892820,7400,7400,7400,7400,81
|
|
20230619,142300,89293420,7400,7400,7400,7400,0
|
|
20230619,142200,89293420,7400,7400,7400,7400,0
|
|
20230619,142100,89293420,7400,7400,7400,7400,0
|
|
20230619,142000,89293420,7400,7400,7400,7400,0
|
|
20230619,141900,89293420,7400,7400,7400,7400,1
|
|
20230619,141800,89286020,7400,7400,7400,7400,0
|
|
20230619,141700,89286020,7400,7400,7400,7400,0
|
|
20230619,141600,89286020,7400,7400,7400,7400,0
|
|
20230619,141500,89286020,7400,7400,7400,7400,0
|
|
20230619,141400,89286020,7400,7400,7400,7400,1
|
|
20230619,141300,89278620,7400,7400,7400,7400,0
|
|
20230619,141200,89278620,7400,7400,7400,7400,0
|
|
20230619,141100,89278620,7400,7400,7400,7400,1
|
|
20230619,141000,89271220,7360,7370,7370,7360,68
|
|
20230619,140900,88770640,7400,7400,7400,7400,0
|
|
20230619,140800,88770640,7400,7390,7400,7390,10
|
|
20230619,140700,88696700,7390,7390,7390,7390,0
|
|
20230619,140600,88696700,7390,7390,7390,7390,0
|
|
20230619,140500,88696700,7390,7390,7390,7390,0
|
|
20230619,140400,88696700,7390,7390,7390,7390,0
|
|
20230619,140300,88696700,7390,7390,7390,7390,20
|
|
20230619,140200,88548900,7390,7390,7390,7390,120
|
|
20230619,140100,87662100,7390,7390,7390,7390,200
|
|
20230619,140000,86184100,7390,7390,7390,7390,0
|
|
20230619,135900,86184100,7390,7390,7390,7390,0
|
|
20230619,135800,86184100,7390,7390,7390,7390,0
|
|
20230619,135700,86184100,7390,7390,7390,7390,0
|
|
20230619,135600,86184100,7390,7370,7390,7370,16
|
|
20230619,135500,86066140,7370,7370,7370,7370,0
|
|
20230619,135400,86066140,7370,7370,7370,7370,0
|
|
20230619,135300,86066140,7370,7370,7370,7370,20
|
|
20230619,135200,85918740,7360,7360,7360,7360,0
|
|
20230619,135100,85918740,7360,7360,7360,7360,0
|
|
20230619,135000,85918740,7360,7360,7360,7360,10
|
|
20230619,134900,85845140,7370,7370,7370,7370,1
|
|
20230619,134800,85837770,7370,7370,7370,7370,2
|
|
20230619,134700,85823030,7370,7370,7370,7370,0
|
|
20230619,134600,85823030,7370,7370,7370,7370,0
|
|
20230619,134500,85823030,7370,7370,7370,7370,0
|
|
20230619,134400,85823030,7370,7370,7370,7370,30
|
|
20230619,134300,85601930,7370,7370,7370,7370,0
|
|
20230619,134200,85601930,7370,7370,7370,7370,0
|
|
20230619,134100,85601930,7370,7370,7370,7370,0
|
|
20230619,134000,85601930,7370,7370,7370,7370,1
|
|
20230619,133900,85594560,7370,7370,7370,7370,101
|
|
20230619,133800,84850190,7370,7370,7370,7370,0
|
|
20230619,133700,84850190,7370,7370,7370,7370,0
|
|
20230619,133600,84850190,7370,7370,7370,7370,0
|
|
20230619,133500,84850190,7370,7370,7370,7370,0
|
|
20230619,133400,84850190,7370,7370,7370,7370,0
|
|
20230619,133300,84850190,7370,7370,7370,7370,0
|
|
20230619,133200,84850190,7370,7370,7370,7370,0
|
|
20230619,133100,84850190,7370,7370,7370,7370,11
|
|
20230619,133000,84769120,7390,7390,7390,7390,0
|
|
20230619,132900,84769120,7390,7390,7390,7390,0
|
|
20230619,132800,84769120,7390,7390,7390,7390,0
|
|
20230619,132700,84769120,7390,7390,7390,7390,0
|
|
20230619,132600,84769120,7390,7390,7390,7390,0
|
|
20230619,132500,84769120,7390,7390,7390,7390,0
|
|
20230619,132400,84769120,7390,7390,7390,7390,0
|
|
20230619,132300,84769120,7390,7390,7390,7390,0
|
|
20230619,132200,84769120,7390,7390,7390,7390,2
|
|
20230619,132100,84754340,7390,7390,7390,7390,0
|
|
20230619,132000,84754340,7390,7390,7390,7390,0
|
|
20230619,131900,84754340,7390,7390,7390,7390,0
|
|
20230619,131800,84754340,7390,7390,7390,7390,2
|
|
20230619,131700,84739560,7380,7380,7380,7380,58
|
|
20230619,131600,84311520,7390,7390,7390,7390,1
|
|
20230619,131500,84304130,7390,7390,7390,7390,58
|
|
20230619,131400,83875510,7400,7400,7400,7400,0
|
|
20230619,131300,83875510,7400,7400,7400,7400,0
|
|
20230619,131200,83875510,7400,7400,7400,7400,0
|
|
20230619,131100,83875510,7400,7400,7400,7400,0
|
|
20230619,131000,83875510,7400,7400,7400,7400,0
|
|
20230619,130900,83875510,7400,7400,7400,7400,2
|
|
20230619,130800,83860710,7390,7390,7390,7390,0
|
|
20230619,130700,83860710,7390,7390,7390,7390,153
|
|
20230619,130600,82730040,7390,7390,7390,7390,0
|
|
20230619,130500,82730040,7390,7390,7390,7390,0
|
|
20230619,130400,82730040,7390,7390,7390,7390,1
|
|
20230619,130300,82722650,7390,7390,7390,7390,8
|
|
20230619,130200,82663530,7390,7390,7390,7390,2
|
|
20230619,130100,82648750,7360,7360,7360,7360,0
|
|
20230619,130000,82648750,7360,7360,7360,7360,307
|
|
20230619,125900,80389230,7360,7360,7360,7360,135
|
|
20230619,125800,79395630,7360,7360,7360,7360,0
|
|
20230619,125700,79395630,7360,7360,7360,7360,38
|
|
20230619,125600,79115950,7360,7360,7360,7360,10
|
|
20230619,125500,79042350,7370,7370,7370,7370,10
|
|
20230619,125400,78968650,7390,7390,7390,7390,0
|
|
20230619,125300,78968650,7390,7390,7390,7390,0
|
|
20230619,125200,78968650,7390,7390,7390,7390,0
|
|
20230619,125100,78968650,7390,7390,7390,7390,0
|
|
20230619,125000,78968650,7390,7350,7390,7350,42
|
|
20230619,124900,78659870,7350,7370,7370,7350,120
|
|
20230619,124800,77776420,7390,7390,7390,7390,0
|
|
20230619,124700,77776420,7390,7390,7390,7390,0
|
|
20230619,124600,77776420,7390,7390,7390,7390,0
|
|
20230619,124500,77776420,7390,7390,7390,7390,0
|
|
20230619,124400,77776420,7390,7390,7390,7390,0
|
|
20230619,124300,77776420,7390,7390,7390,7390,0
|
|
20230619,124200,77776420,7390,7390,7390,7390,0
|
|
20230619,124100,77776420,7390,7390,7390,7390,2
|
|
20230619,124000,77761640,7370,7370,7370,7370,43
|
|
20230619,123900,77444730,7390,7390,7390,7390,0
|
|
20230619,123800,77444730,7390,7390,7390,7390,0
|
|
20230619,123700,77444730,7390,7390,7390,7390,0
|
|
20230619,123600,77444730,7390,7390,7390,7390,0
|
|
20230619,123500,77444730,7390,7390,7390,7390,0
|
|
20230619,123400,77444730,7390,7390,7390,7390,0
|
|
20230619,123300,77444730,7390,7390,7390,7390,30
|
|
20230619,123200,77223030,7390,7390,7390,7390,0
|
|
20230619,123100,77223030,7390,7390,7390,7390,0
|
|
20230619,123000,77223030,7390,7390,7390,7390,0
|
|
20230619,122900,77223030,7390,7390,7390,7390,0
|
|
20230619,122800,77223030,7390,7390,7390,7390,2
|
|
20230619,122700,77208250,7410,7410,7410,7410,0
|
|
20230619,122600,77208250,7410,7410,7410,7410,0
|
|
20230619,122500,77208250,7410,7410,7410,7410,0
|
|
20230619,122400,77208250,7410,7410,7410,7410,0
|
|
20230619,122300,77208250,7410,7410,7410,7410,0
|
|
20230619,122200,77208250,7410,7410,7410,7410,0
|
|
20230619,122100,77208250,7410,7410,7410,7410,0
|
|
20230619,122000,77208250,7410,7410,7410,7410,0
|
|
20230619,121900,77208250,7410,7410,7410,7410,0
|
|
20230619,121800,77208250,7410,7410,7410,7410,0
|
|
20230619,121700,77208250,7410,7410,7410,7410,0
|
|
20230619,121600,77208250,7410,7410,7410,7410,0
|
|
20230619,121500,77208250,7410,7410,7410,7410,2
|
|
20230619,121400,77193430,7400,7400,7400,7400,1
|
|
20230619,121300,77186030,7400,7400,7400,7400,1
|
|
20230619,121200,77178630,7420,7420,7420,7420,370
|
|
20230619,121100,74433230,7420,7420,7420,7420,0
|
|
20230619,121000,74433230,7420,7420,7420,7420,1
|
|
20230619,120900,74425810,7420,7420,7420,7420,0
|
|
20230619,120800,74425810,7420,7420,7420,7420,0
|
|
20230619,120700,74425810,7420,7420,7420,7420,0
|
|
20230619,120600,74425810,7420,7420,7420,7420,0
|
|
20230619,120500,74425810,7420,7420,7420,7420,0
|
|
20230619,120400,74425810,7420,7420,7420,7420,0
|
|
20230619,120300,74425810,7420,7420,7420,7420,0
|
|
20230619,120200,74425810,7420,7420,7420,7420,0
|
|
20230619,120100,74425810,7420,7420,7420,7420,0
|
|
20230619,120000,74425810,7420,7420,7420,7420,30
|
|
20230619,115900,74203210,7420,7420,7420,7420,0
|
|
20230619,115800,74203210,7420,7420,7420,7420,2
|
|
20230619,115700,74188370,7410,7410,7410,7410,0
|
|
20230619,115600,74188370,7410,7410,7410,7410,0
|
|
20230619,115500,74188370,7410,7410,7410,7410,0
|
|
20230619,115400,74188370,7410,7410,7410,7410,0
|
|
20230619,115300,74188370,7410,7410,7410,7410,4
|
|
20230619,115200,74158730,7420,7420,7420,7420,0
|
|
20230619,115100,74158730,7420,7420,7420,7420,0
|
|
20230619,115000,74158730,7420,7380,7420,7380,20
|
|
20230619,114900,74011040,7380,7380,7380,7380,93
|
|
20230619,114800,73324700,7380,7380,7380,7380,0
|
|
20230619,114700,73324700,7380,7380,7380,7380,100
|
|
20230619,114600,72586700,7380,7380,7380,7380,0
|
|
20230619,114500,72586700,7380,7380,7380,7380,10
|
|
20230619,114400,72512900,7380,7380,7380,7380,0
|
|
20230619,114300,72512900,7380,7380,7380,7380,0
|
|
20230619,114200,72512900,7380,7380,7380,7380,0
|
|
20230619,114100,72512900,7380,7380,7380,7380,0
|
|
20230619,114000,72512900,7380,7380,7380,7380,0
|
|
20230619,113900,72512900,7380,7380,7380,7380,0
|
|
20230619,113800,72512900,7380,7380,7380,7380,0
|
|
20230619,113700,72512900,7380,7380,7380,7380,0
|
|
20230619,113600,72512900,7380,7380,7380,7380,0
|
|
20230619,113500,72512900,7380,7380,7380,7380,0
|
|
20230619,113400,72512900,7380,7380,7380,7380,0
|
|
20230619,113300,72512900,7380,7380,7380,7380,0
|
|
20230619,113200,72512900,7380,7380,7380,7380,0
|
|
20230619,113100,72512900,7380,7380,7380,7380,0
|
|
20230619,113000,72512900,7380,7380,7380,7380,2
|
|
20230619,112900,72498140,7340,7340,7340,7340,5
|
|
20230619,112800,72461440,7380,7380,7380,7380,1
|
|
20230619,112700,72454060,7350,7350,7350,7350,0
|
|
20230619,112600,72454060,7350,7350,7350,7350,0
|
|
20230619,112500,72454060,7350,7350,7350,7350,75
|
|
20230619,112400,71902810,7380,7380,7380,7380,0
|
|
20230619,112300,71902810,7380,7380,7380,7380,1
|
|
20230619,112200,71895430,7350,7350,7350,7350,0
|
|
20230619,112100,71895430,7350,7350,7350,7350,0
|
|
20230619,112000,71895430,7350,7350,7350,7350,0
|
|
20230619,111900,71895430,7350,7350,7350,7350,0
|
|
20230619,111800,71895430,7350,7350,7350,7350,0
|
|
20230619,111700,71895430,7350,7350,7350,7350,0
|
|
20230619,111600,71895430,7350,7350,7350,7350,0
|
|
20230619,111500,71895430,7350,7350,7350,7350,1
|
|
20230619,111400,71888080,7350,7350,7350,7350,0
|
|
20230619,111300,71888080,7350,7350,7350,7350,0
|
|
20230619,111200,71888080,7350,7350,7350,7350,0
|
|
20230619,111100,71888080,7350,7350,7350,7350,0
|
|
20230619,111000,71888080,7350,7350,7350,7350,0
|
|
20230619,110900,71888080,7350,7350,7350,7350,1
|
|
20230619,110800,71880730,7380,7380,7380,7380,0
|
|
20230619,110700,71880730,7380,7380,7380,7380,0
|
|
20230619,110600,71880730,7380,7380,7380,7380,0
|
|
20230619,110500,71880730,7380,7380,7380,7380,0
|
|
20230619,110400,71880730,7380,7370,7380,7370,136
|
|
20230619,110300,70878400,7370,7370,7370,7370,1
|
|
20230619,110200,70871030,7350,7350,7350,7350,3
|
|
20230619,110100,70848980,7350,7350,7350,7350,999
|
|
20230619,110000,63506330,7350,7350,7350,7350,0
|
|
20230619,105900,63506330,7350,7360,7360,7350,70
|
|
20230619,105800,62991810,7370,7370,7370,7370,0
|
|
20230619,105700,62991810,7370,7360,7370,7350,1272
|
|
20230619,105600,53642340,7370,7370,7370,7370,0
|
|
20230619,105500,53642340,7370,7370,7370,7370,1
|
|
20230619,105400,53634970,7370,7370,7370,7370,2
|
|
20230619,105300,53620230,7370,7370,7370,7370,0
|
|
20230619,105200,53620230,7370,7370,7370,7370,1
|
|
20230619,105100,53612860,7370,7370,7370,7370,0
|
|
20230619,105000,53612860,7370,7370,7370,7370,1
|
|
20230619,104900,53605490,7370,7370,7370,7370,0
|
|
20230619,104800,53605490,7370,7360,7370,7360,294
|
|
20230619,104700,51440290,7370,7370,7370,7370,0
|
|
20230619,104600,51440290,7370,7370,7370,7370,0
|
|
20230619,104500,51440290,7370,7370,7370,7370,12
|
|
20230619,104400,51351850,7370,7390,7390,7370,772
|
|
20230619,104300,45655380,7390,7390,7390,7390,0
|
|
20230619,104200,45655380,7390,7400,7400,7390,43
|
|
20230619,104100,45337360,7420,7420,7420,7420,2
|
|
20230619,104000,45322520,7420,7420,7420,7420,0
|
|
20230619,103900,45322520,7420,7420,7420,7420,0
|
|
20230619,103800,45322520,7420,7420,7420,7420,0
|
|
20230619,103700,45322520,7420,7420,7420,7420,2
|
|
20230619,103600,45307680,7400,7400,7400,7400,0
|
|
20230619,103500,45307680,7400,7400,7400,7400,0
|
|
20230619,103400,45307680,7400,7400,7400,7400,77
|
|
20230619,103300,44737880,7400,7400,7400,7400,1
|
|
20230619,103200,44730480,7390,7390,7390,7390,180
|
|
20230619,103100,43400280,7400,7400,7400,7400,10
|
|
20230619,103000,43326280,7400,7400,7400,7400,0
|
|
20230619,102900,43326280,7400,7400,7400,7400,11
|
|
20230619,102800,43244880,7420,7420,7420,7420,0
|
|
20230619,102700,43244880,7420,7420,7420,7420,0
|
|
20230619,102600,43244880,7420,7420,7420,7420,18
|
|
20230619,102500,43111320,7420,7450,7450,7420,434
|
|
20230619,102400,39891010,7470,7470,7470,7470,0
|
|
20230619,102300,39891010,7470,7470,7470,7470,0
|
|
20230619,102200,39891010,7470,7470,7470,7470,0
|
|
20230619,102100,39891010,7470,7460,7470,7460,12
|
|
20230619,102000,39801470,7460,7460,7460,7460,1
|
|
20230619,101900,39794010,7450,7440,7460,7440,40
|
|
20230619,101800,39496380,7440,7450,7450,7440,13
|
|
20230619,101700,39399650,7460,7460,7460,7460,0
|
|
20230619,101600,39399650,7460,7460,7460,7460,0
|
|
20230619,101500,39399650,7460,7460,7460,7460,0
|
|
20230619,101400,39399650,7460,7460,7460,7460,0
|
|
20230619,101300,39399650,7460,7460,7460,7460,0
|
|
20230619,101200,39399650,7460,7460,7460,7460,0
|
|
20230619,101100,39399650,7460,7460,7460,7460,0
|
|
20230619,101000,39399650,7460,7460,7460,7460,0
|
|
20230619,100900,39399650,7460,7460,7460,7460,1
|
|
20230619,100800,39392190,7460,7420,7460,7420,5
|
|
20230619,100700,39355000,7390,7390,7390,7390,2
|
|
20230619,100600,39340220,7400,7400,7400,7400,20
|
|
20230619,100500,39192220,7470,7440,7470,7440,102
|
|
20230619,100400,38432310,7450,7390,7450,7390,14
|
|
20230619,100300,38328670,7390,7450,7450,7390,64
|
|
20230619,100200,37855070,7450,7450,7450,7450,0
|
|
20230619,100100,37855070,7450,7450,7450,7450,0
|
|
20230619,100000,37855070,7450,7450,7450,7450,0
|
|
20230619,095900,37855070,7450,7450,7450,7450,0
|
|
20230619,095800,37855070,7450,7430,7450,7430,30
|
|
20230619,095700,37632150,7450,7450,7450,7450,0
|
|
20230619,095600,37632150,7450,7450,7450,7450,0
|
|
20230619,095500,37632150,7450,7450,7450,7450,0
|
|
20230619,095400,37632150,7450,7450,7450,7450,0
|
|
20230619,095300,37632150,7450,7450,7450,7450,0
|
|
20230619,095200,37632150,7450,7440,7450,7440,4
|
|
20230619,095100,37602370,7400,7430,7430,7400,80
|
|
20230619,095000,37010050,7410,7410,7410,7410,6
|
|
20230619,094900,36965590,7410,7410,7410,7410,52
|
|
20230619,094800,36580270,7410,7410,7410,7410,13
|
|
20230619,094700,36483940,7410,7410,7410,7410,0
|
|
20230619,094600,36483940,7410,7410,7410,7410,0
|
|
20230619,094500,36483940,7410,7460,7460,7410,393
|
|
20230619,094400,33571300,7410,7410,7410,7410,0
|
|
20230619,094300,33571300,7410,7410,7410,7410,0
|
|
20230619,094200,33571300,7410,7450,7450,7410,298
|
|
20230619,094100,31359620,7510,7510,7510,7510,21
|
|
20230619,094000,31201910,7510,7500,7510,7500,5
|
|
20230619,093900,31164370,7510,7510,7510,7510,0
|
|
20230619,093800,31164370,7510,7510,7510,7510,0
|
|
20230619,093700,31164370,7510,7510,7510,7510,0
|
|
20230619,093600,31164370,7510,7510,7510,7510,1
|
|
20230619,093500,31156860,7510,7510,7510,7510,11
|
|
20230619,093400,31074250,7510,7490,7510,7490,53
|
|
20230619,093300,30677240,7490,7490,7490,7490,0
|
|
20230619,093200,30677240,7490,7490,7490,7490,0
|
|
20230619,093100,30677240,7490,7490,7490,7490,0
|
|
20230619,093000,30677240,7490,7490,7490,7490,0
|
|
20230619,092900,30677240,7490,7490,7490,7490,47
|
|
20230619,092800,30325210,7490,7490,7490,7490,0
|
|
20230619,092700,30325210,7490,7490,7490,7490,0
|
|
20230619,092600,30325210,7490,7490,7490,7490,0
|
|
20230619,092500,30325210,7490,7490,7490,7490,0
|
|
20230619,092400,30325210,7490,7490,7490,7490,0
|
|
20230619,092300,30325210,7490,7490,7490,7490,1
|
|
20230619,092200,30317720,7490,7440,7490,7440,25
|
|
20230619,092100,30131620,7440,7440,7440,7440,0
|
|
20230619,092000,30131620,7440,7440,7440,7440,0
|
|
20230619,091900,30131620,7440,7440,7440,7440,13
|
|
20230619,091800,30034900,7440,7440,7440,7440,14
|
|
20230619,091700,29930740,7440,7440,7440,7440,0
|
|
20230619,091600,29930740,7440,7430,7440,7430,150
|
|
20230619,091500,28815270,7430,7430,7430,7430,0
|
|
20230619,091400,28815270,7430,7430,7430,7430,12
|
|
20230619,091300,28726110,7430,7430,7430,7430,0
|
|
20230619,091200,28726110,7430,7430,7430,7430,2
|
|
20230619,091100,28711250,7420,7420,7420,7420,100
|
|
20230619,091000,27969250,7430,7430,7430,7430,102
|
|
20230619,090900,27211390,7380,7430,7430,7380,503
|
|
20230619,090800,23497710,7440,7440,7440,7440,0
|
|
20230619,090700,23497710,7440,7440,7440,7440,0
|
|
20230619,090600,23497710,7440,7440,7440,7440,1
|
|
20230619,090500,23490270,7440,7440,7440,7440,2
|
|
20230619,090400,23475390,7390,7460,7460,7390,2102
|
|
20230619,090300,7941470,7350,7350,7350,7350,0
|
|
20230619,090200,7941470,7350,7470,7470,7350,401
|
|
20230619,090100,4987590,7470,7470,7470,7460,32
|
|
20230619,090000,4748800,7420,7420,7420,7420,640
|