602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,185900,109458230,7470,7470,7470,7470,22
|
|
20230620,185800,109458230,7470,7470,7470,7470,0
|
|
20230620,185700,109458230,7470,7470,7470,7470,0
|
|
20230620,185600,109458230,7470,7470,7470,7470,0
|
|
20230620,185500,109458230,7470,7470,7470,7470,0
|
|
20230620,185400,109458230,7470,7470,7470,7470,0
|
|
20230620,185300,109458230,7470,7470,7470,7470,0
|
|
20230620,185200,109458230,7470,7470,7470,7470,0
|
|
20230620,185100,109458230,7470,7470,7470,7470,0
|
|
20230620,185000,109458230,7470,7470,7470,7470,0
|
|
20230620,184900,109458230,7470,7470,7470,7470,0
|
|
20230620,184800,109458230,7470,7470,7470,7470,0
|
|
20230620,184700,109458230,7470,7470,7470,7470,0
|
|
20230620,184600,109458230,7470,7470,7470,7470,0
|
|
20230620,184500,109458230,7470,7470,7470,7470,0
|
|
20230620,184400,109458230,7470,7470,7470,7470,0
|
|
20230620,184300,109458230,7470,7470,7470,7470,0
|
|
20230620,184200,109458230,7470,7470,7470,7470,0
|
|
20230620,184100,109458230,7470,7470,7470,7470,0
|
|
20230620,184000,109458230,7470,7470,7470,7470,0
|
|
20230620,183900,109458230,7470,7470,7470,7470,0
|
|
20230620,183800,109458230,7470,7470,7470,7470,0
|
|
20230620,183700,109458230,7470,7470,7470,7470,0
|
|
20230620,183600,109458230,7470,7470,7470,7470,0
|
|
20230620,183500,109458230,7470,7470,7470,7470,0
|
|
20230620,183400,109458230,7470,7470,7470,7470,0
|
|
20230620,183300,109458230,7470,7470,7470,7470,0
|
|
20230620,183200,109458230,7470,7470,7470,7470,0
|
|
20230620,183100,109458230,7470,7470,7470,7470,0
|
|
20230620,183000,109458230,7470,7470,7470,7470,0
|
|
20230620,182900,109458230,7470,7470,7470,7470,22
|
|
20230620,182800,109458230,7470,7470,7470,7470,0
|
|
20230620,182700,109458230,7470,7470,7470,7470,0
|
|
20230620,182600,109458230,7470,7470,7470,7470,0
|
|
20230620,182500,109458230,7470,7470,7470,7470,0
|
|
20230620,182400,109458230,7470,7470,7470,7470,0
|
|
20230620,182300,109458230,7470,7470,7470,7470,0
|
|
20230620,182200,109458230,7470,7470,7470,7470,0
|
|
20230620,182100,109458230,7470,7470,7470,7470,0
|
|
20230620,182000,109458230,7470,7470,7470,7470,0
|
|
20230620,181900,109458230,7470,7470,7470,7470,0
|
|
20230620,181800,109458230,7470,7470,7470,7470,0
|
|
20230620,181700,109458230,7470,7470,7470,7470,0
|
|
20230620,181600,109458230,7470,7470,7470,7470,0
|
|
20230620,181500,109458230,7470,7470,7470,7470,0
|
|
20230620,181400,109458230,7470,7470,7470,7470,0
|
|
20230620,181300,109458230,7470,7470,7470,7470,0
|
|
20230620,181200,109458230,7470,7470,7470,7470,0
|
|
20230620,181100,109458230,7470,7470,7470,7470,0
|
|
20230620,181000,109458230,7470,7470,7470,7470,0
|
|
20230620,180900,109458230,7470,7470,7470,7470,0
|
|
20230620,180800,109458230,7470,7470,7470,7470,0
|
|
20230620,180700,109458230,7470,7470,7470,7470,0
|
|
20230620,180600,109458230,7470,7470,7470,7470,0
|
|
20230620,180500,109458230,7470,7470,7470,7470,0
|
|
20230620,180400,109458230,7470,7470,7470,7470,0
|
|
20230620,180300,109458230,7470,7470,7470,7470,0
|
|
20230620,180200,109458230,7470,7470,7470,7470,0
|
|
20230620,180100,109458230,7470,7470,7470,7470,0
|
|
20230620,180000,109458230,7470,7470,7470,7470,0
|
|
20230620,175900,109458230,7470,7470,7470,7470,22
|
|
20230620,175800,109458230,7470,7470,7470,7470,0
|
|
20230620,175700,109458230,7470,7470,7470,7470,0
|
|
20230620,175600,109458230,7470,7470,7470,7470,0
|
|
20230620,175500,109458230,7470,7470,7470,7470,0
|
|
20230620,175400,109458230,7470,7470,7470,7470,0
|
|
20230620,175300,109458230,7470,7470,7470,7470,0
|
|
20230620,175200,109458230,7470,7470,7470,7470,0
|
|
20230620,175100,109458230,7470,7470,7470,7470,0
|
|
20230620,175000,109458230,7470,7470,7470,7470,0
|
|
20230620,174900,109458230,7470,7470,7470,7470,0
|
|
20230620,174800,109458230,7470,7470,7470,7470,0
|
|
20230620,174700,109458230,7470,7470,7470,7470,0
|
|
20230620,174600,109458230,7470,7470,7470,7470,0
|
|
20230620,174500,109458230,7470,7470,7470,7470,0
|
|
20230620,174400,109458230,7470,7470,7470,7470,0
|
|
20230620,174300,109458230,7470,7470,7470,7470,0
|
|
20230620,174200,109458230,7470,7470,7470,7470,0
|
|
20230620,174100,109458230,7470,7470,7470,7470,0
|
|
20230620,174000,109458230,7470,7470,7470,7470,0
|
|
20230620,173900,109458230,7470,7470,7470,7470,0
|
|
20230620,173800,109458230,7470,7470,7470,7470,0
|
|
20230620,173700,109458230,7470,7470,7470,7470,0
|
|
20230620,173600,109458230,7470,7470,7470,7470,0
|
|
20230620,173500,109458230,7470,7470,7470,7470,0
|
|
20230620,173400,109458230,7470,7470,7470,7470,0
|
|
20230620,173300,109458230,7470,7470,7470,7470,0
|
|
20230620,173200,109458230,7470,7470,7470,7470,0
|
|
20230620,173100,109458230,7470,7470,7470,7470,0
|
|
20230620,173000,109458230,7470,7470,7470,7470,0
|
|
20230620,172900,109458230,7470,7470,7470,7470,22
|
|
20230620,172800,109458230,7470,7470,7470,7470,0
|
|
20230620,172700,109458230,7470,7470,7470,7470,0
|
|
20230620,172600,109458230,7470,7470,7470,7470,0
|
|
20230620,172500,109458230,7470,7470,7470,7470,0
|
|
20230620,172400,109458230,7470,7470,7470,7470,0
|
|
20230620,172300,109458230,7470,7470,7470,7470,0
|
|
20230620,172200,109458230,7470,7470,7470,7470,0
|
|
20230620,172100,109458230,7470,7470,7470,7470,0
|
|
20230620,172000,109458230,7470,7470,7470,7470,0
|
|
20230620,171900,109458230,7470,7470,7470,7470,0
|
|
20230620,171800,109458230,7470,7470,7470,7470,0
|
|
20230620,171700,109458230,7470,7470,7470,7470,0
|
|
20230620,171600,109458230,7470,7470,7470,7470,0
|
|
20230620,171500,109458230,7470,7470,7470,7470,0
|
|
20230620,171400,109458230,7470,7470,7470,7470,0
|
|
20230620,171300,109458230,7470,7470,7470,7470,0
|
|
20230620,171200,109458230,7470,7470,7470,7470,0
|
|
20230620,171100,109458230,7470,7470,7470,7470,0
|
|
20230620,171000,109458230,7470,7470,7470,7470,0
|
|
20230620,170900,109458230,7470,7470,7470,7470,0
|
|
20230620,170800,109458230,7470,7470,7470,7470,0
|
|
20230620,170700,109458230,7470,7470,7470,7470,0
|
|
20230620,170600,109458230,7470,7470,7470,7470,0
|
|
20230620,170500,109458230,7470,7470,7470,7470,0
|
|
20230620,170400,109458230,7470,7470,7470,7470,0
|
|
20230620,170300,109458230,7470,7470,7470,7470,0
|
|
20230620,170200,109458230,7470,7470,7470,7470,0
|
|
20230620,170100,109458230,7470,7470,7470,7470,0
|
|
20230620,170000,109458230,7470,7470,7470,7470,0
|
|
20230620,165900,109458230,7470,7470,7470,7470,22
|
|
20230620,165800,109458230,7470,7470,7470,7470,0
|
|
20230620,165700,109458230,7470,7470,7470,7470,0
|
|
20230620,165600,109458230,7470,7470,7470,7470,0
|
|
20230620,165500,109458230,7470,7470,7470,7470,0
|
|
20230620,165400,109458230,7470,7470,7470,7470,0
|
|
20230620,165300,109458230,7470,7470,7470,7470,0
|
|
20230620,165200,109458230,7470,7470,7470,7470,0
|
|
20230620,165100,109458230,7470,7470,7470,7470,0
|
|
20230620,165000,109458230,7470,7470,7470,7470,0
|
|
20230620,164900,109458230,7470,7470,7470,7470,0
|
|
20230620,164800,109458230,7470,7470,7470,7470,0
|
|
20230620,164700,109458230,7470,7470,7470,7470,0
|
|
20230620,164600,109458230,7470,7470,7470,7470,0
|
|
20230620,164500,109458230,7470,7470,7470,7470,0
|
|
20230620,164400,109458230,7470,7470,7470,7470,0
|
|
20230620,164300,109458230,7470,7470,7470,7470,0
|
|
20230620,164200,109458230,7470,7470,7470,7470,0
|
|
20230620,164100,109458230,7470,7470,7470,7470,0
|
|
20230620,164000,109458230,7470,7470,7470,7470,0
|
|
20230620,163900,109458230,7470,7470,7470,7470,0
|
|
20230620,163800,109458230,7470,7470,7470,7470,0
|
|
20230620,163700,109458230,7470,7470,7470,7470,0
|
|
20230620,163600,109458230,7470,7470,7470,7470,0
|
|
20230620,163500,109458230,7470,7470,7470,7470,0
|
|
20230620,163400,109458230,7470,7470,7470,7470,0
|
|
20230620,163300,109458230,7470,7470,7470,7470,0
|
|
20230620,163200,109458230,7470,7470,7470,7470,0
|
|
20230620,163100,109458230,7470,7470,7470,7470,0
|
|
20230620,163000,109458230,7470,7470,7470,7470,0
|
|
20230620,162900,109458230,7470,7470,7470,7470,22
|
|
20230620,162800,109458230,7470,7470,7470,7470,0
|
|
20230620,162700,109458230,7470,7470,7470,7470,0
|
|
20230620,162600,109458230,7470,7470,7470,7470,0
|
|
20230620,162500,109458230,7470,7470,7470,7470,0
|
|
20230620,162400,109458230,7470,7470,7470,7470,0
|
|
20230620,162300,109458230,7470,7470,7470,7470,0
|
|
20230620,162200,109458230,7470,7470,7470,7470,0
|
|
20230620,162100,109458230,7470,7470,7470,7470,0
|
|
20230620,162000,109458230,7470,7470,7470,7470,0
|
|
20230620,161900,109458230,7470,7470,7470,7470,0
|
|
20230620,161800,109458230,7470,7470,7470,7470,0
|
|
20230620,161700,109458230,7470,7470,7470,7470,0
|
|
20230620,161600,109458230,7470,7470,7470,7470,0
|
|
20230620,161500,109458230,7470,7470,7470,7470,0
|
|
20230620,161400,109458230,7470,7470,7470,7470,0
|
|
20230620,161300,109458230,7470,7470,7470,7470,0
|
|
20230620,161200,109458230,7470,7470,7470,7470,0
|
|
20230620,161100,109458230,7470,7470,7470,7470,0
|
|
20230620,161000,109458230,7470,7470,7470,7470,0
|
|
20230620,160900,109458230,7470,7470,7470,7470,0
|
|
20230620,160800,109458230,7470,7470,7470,7470,0
|
|
20230620,160700,109458230,7470,7470,7470,7470,0
|
|
20230620,160600,109458230,7470,7470,7470,7470,0
|
|
20230620,160500,109458230,7470,7470,7470,7470,0
|
|
20230620,160400,109458230,7470,7470,7470,7470,0
|
|
20230620,160300,109458230,7470,7470,7470,7470,0
|
|
20230620,160200,109458230,7470,7470,7470,7470,0
|
|
20230620,160100,109458230,7470,7470,7470,7470,0
|
|
20230620,160000,109458230,7470,7470,7470,7470,0
|
|
20230620,155900,109458230,7470,7470,7470,7470,22
|
|
20230620,155800,109458230,7470,7470,7470,7470,0
|
|
20230620,155700,109458230,7470,7470,7470,7470,0
|
|
20230620,155600,109458230,7470,7470,7470,7470,0
|
|
20230620,155500,109458230,7470,7470,7470,7470,0
|
|
20230620,155400,109458230,7470,7470,7470,7470,0
|
|
20230620,155300,109458230,7470,7470,7470,7470,0
|
|
20230620,155200,109458230,7470,7470,7470,7470,0
|
|
20230620,155100,109458230,7470,7470,7470,7470,0
|
|
20230620,155000,109458230,7470,7470,7470,7470,0
|
|
20230620,154900,109458230,7470,7470,7470,7470,0
|
|
20230620,154800,109458230,7470,7470,7470,7470,0
|
|
20230620,154700,109458230,7470,7470,7470,7470,0
|
|
20230620,154600,109458230,7470,7470,7470,7470,0
|
|
20230620,154500,109458230,7470,7470,7470,7470,0
|
|
20230620,154400,109458230,7470,7470,7470,7470,0
|
|
20230620,154300,109458230,7470,7470,7470,7470,0
|
|
20230620,154200,109458230,7470,7470,7470,7470,0
|
|
20230620,154100,109458230,7470,7470,7470,7470,0
|
|
20230620,154000,109458230,7470,7470,7470,7470,0
|
|
20230620,153900,109458230,7470,7470,7470,7470,0
|
|
20230620,153800,109458230,7470,7470,7470,7470,0
|
|
20230620,153700,109458230,7470,7470,7470,7470,0
|
|
20230620,153600,109458230,7470,7470,7470,7470,0
|
|
20230620,153500,109458230,7470,7470,7470,7470,0
|
|
20230620,153400,109458230,7470,7470,7470,7470,0
|
|
20230620,153300,109458230,7470,7470,7470,7470,0
|
|
20230620,153200,109458230,7470,7470,7470,7470,0
|
|
20230620,153100,109458230,7470,7470,7470,7470,0
|
|
20230620,153000,109458230,7470,7470,7470,7470,22
|
|
20230620,152900,109293890,7470,7470,7470,7470,0
|
|
20230620,152800,109293890,7470,7470,7470,7470,0
|
|
20230620,152700,109293890,7470,7470,7470,7470,0
|
|
20230620,152600,109293890,7470,7470,7470,7470,0
|
|
20230620,152500,109293890,7470,7470,7470,7470,0
|
|
20230620,152400,109293890,7470,7470,7470,7470,0
|
|
20230620,152300,109293890,7470,7470,7470,7470,0
|
|
20230620,152200,109293890,7470,7470,7470,7470,0
|
|
20230620,152100,109293890,7470,7470,7470,7470,0
|
|
20230620,152000,109293890,7470,7470,7470,7470,0
|
|
20230620,151900,109293890,7470,7470,7470,7470,0
|
|
20230620,151800,109293890,7470,7400,7470,7400,220
|
|
20230620,151700,107663760,7400,7400,7400,7400,2
|
|
20230620,151600,107648960,7400,7400,7400,7400,47
|
|
20230620,151500,107301160,7400,7400,7400,7400,55
|
|
20230620,151400,106894160,7400,7400,7400,7400,23
|
|
20230620,151300,106723960,7400,7400,7400,7400,0
|
|
20230620,151200,106723960,7400,7400,7400,7400,0
|
|
20230620,151100,106723960,7400,7400,7400,7400,1
|
|
20230620,151000,106716560,7350,7350,7350,7350,48
|
|
20230620,150900,106363760,7350,7350,7350,7350,11
|
|
20230620,150800,106282910,7350,7350,7350,7350,58
|
|
20230620,150700,105856610,7350,7350,7350,7350,250
|
|
20230620,150600,104019110,7350,7350,7350,7350,446
|
|
20230620,150500,100741010,7350,7350,7350,7350,0
|
|
20230620,150400,100741010,7350,7350,7350,7350,34
|
|
20230620,150300,100491110,7350,7350,7350,7350,23
|
|
20230620,150200,100322060,7350,7360,7360,7350,492
|
|
20230620,150100,96705750,7400,7400,7400,7400,0
|
|
20230620,150000,96705750,7400,7400,7400,7400,0
|
|
20230620,145900,96705750,7400,7380,7400,7380,23
|
|
20230620,145800,96535810,7380,7360,7380,7360,102
|
|
20230620,145700,95783710,7360,7360,7360,7360,1
|
|
20230620,145600,95776350,7360,7360,7360,7360,44
|
|
20230620,145500,95452510,7360,7360,7360,7360,0
|
|
20230620,145400,95452510,7360,7390,7390,7360,352
|
|
20230620,145300,92858540,7400,7400,7400,7400,0
|
|
20230620,145200,92858540,7400,7400,7400,7400,15
|
|
20230620,145100,92747540,7400,7400,7400,7400,0
|
|
20230620,145000,92747540,7400,7400,7400,7400,0
|
|
20230620,144900,92747540,7400,7400,7400,7400,0
|
|
20230620,144800,92747540,7400,7400,7400,7400,0
|
|
20230620,144700,92747540,7400,7400,7400,7400,0
|
|
20230620,144600,92747540,7400,7400,7400,7400,0
|
|
20230620,144500,92747540,7400,7400,7400,7400,0
|
|
20230620,144400,92747540,7400,7400,7400,7400,0
|
|
20230620,144300,92747540,7400,7400,7400,7400,0
|
|
20230620,144200,92747540,7400,7400,7400,7400,0
|
|
20230620,144100,92747540,7400,7400,7400,7400,0
|
|
20230620,144000,92747540,7400,7400,7400,7400,0
|
|
20230620,143900,92747540,7400,7400,7400,7400,0
|
|
20230620,143800,92747540,7400,7400,7400,7400,0
|
|
20230620,143700,92747540,7400,7400,7400,7400,0
|
|
20230620,143600,92747540,7400,7400,7400,7400,0
|
|
20230620,143500,92747540,7400,7400,7400,7400,0
|
|
20230620,143400,92747540,7400,7400,7400,7400,0
|
|
20230620,143300,92747540,7400,7400,7400,7400,0
|
|
20230620,143200,92747540,7400,7400,7400,7400,0
|
|
20230620,143100,92747540,7400,7390,7400,7390,102
|
|
20230620,143000,91993740,7400,7400,7400,7400,0
|
|
20230620,142900,91993740,7400,7400,7400,7400,0
|
|
20230620,142800,91993740,7400,7400,7400,7400,0
|
|
20230620,142700,91993740,7400,7400,7400,7400,0
|
|
20230620,142600,91993740,7400,7400,7400,7400,0
|
|
20230620,142500,91993740,7400,7400,7400,7400,200
|
|
20230620,142400,90513740,7400,7390,7400,7390,500
|
|
20230620,142300,86813800,7400,7400,7400,7400,0
|
|
20230620,142200,86813800,7400,7400,7400,7400,0
|
|
20230620,142100,86813800,7400,7400,7400,7400,0
|
|
20230620,142000,86813800,7400,7400,7400,7400,0
|
|
20230620,141900,86813800,7400,7400,7400,7400,0
|
|
20230620,141800,86813800,7400,7400,7400,7400,0
|
|
20230620,141700,86813800,7400,7400,7400,7400,0
|
|
20230620,141600,86813800,7400,7400,7400,7400,0
|
|
20230620,141500,86813800,7400,7400,7400,7400,0
|
|
20230620,141400,86813800,7400,7350,7470,7350,266
|
|
20230620,141300,84857550,7350,7350,7350,7350,0
|
|
20230620,141200,84857550,7350,7350,7350,7350,0
|
|
20230620,141100,84857550,7350,7350,7350,7350,0
|
|
20230620,141000,84857550,7350,7350,7350,7350,13
|
|
20230620,140900,84762000,7350,7340,7350,7330,517
|
|
20230620,140800,80971610,7340,7350,7350,7340,289
|
|
20230620,140700,78849570,7340,7340,7340,7340,46
|
|
20230620,140600,78511930,7380,7350,7380,7350,33
|
|
20230620,140500,78269320,7390,7390,7390,7390,0
|
|
20230620,140400,78269320,7390,7390,7390,7390,0
|
|
20230620,140300,78269320,7390,7390,7390,7390,0
|
|
20230620,140200,78269320,7390,7390,7390,7390,0
|
|
20230620,140100,78269320,7390,7390,7390,7390,0
|
|
20230620,140000,78269320,7390,7390,7390,7390,0
|
|
20230620,135900,78269320,7390,7390,7390,7390,0
|
|
20230620,135800,78269320,7390,7390,7390,7390,0
|
|
20230620,135700,78269320,7390,7390,7390,7390,0
|
|
20230620,135600,78269320,7390,7390,7390,7340,702
|
|
20230620,135500,73109340,7400,7400,7400,7400,0
|
|
20230620,135400,73109340,7400,7400,7400,7400,0
|
|
20230620,135300,73109340,7400,7400,7400,7400,2
|
|
20230620,135200,73094540,7390,7390,7390,7390,0
|
|
20230620,135100,73094540,7390,7390,7390,7390,0
|
|
20230620,135000,73094540,7390,7390,7390,7390,1
|
|
20230620,134900,73087150,7400,7400,7400,7400,0
|
|
20230620,134800,73087150,7400,7400,7400,7400,200
|
|
20230620,134700,71607150,7450,7450,7450,7450,0
|
|
20230620,134600,71607150,7450,7450,7450,7450,0
|
|
20230620,134500,71607150,7450,7450,7450,7450,0
|
|
20230620,134400,71607150,7450,7450,7450,7450,23
|
|
20230620,134300,71435800,7410,7430,7430,7410,1000
|
|
20230620,134200,64025600,7480,7480,7480,7480,0
|
|
20230620,134100,64025600,7480,7480,7480,7480,1
|
|
20230620,134000,64018120,7480,7480,7480,7480,1
|
|
20230620,133900,64010640,7480,7480,7480,7480,1
|
|
20230620,133800,64003160,7450,7430,7450,7430,71
|
|
20230620,133700,63474230,7480,7480,7480,7480,0
|
|
20230620,133600,63474230,7480,7480,7480,7480,2
|
|
20230620,133500,63459270,7480,7480,7480,7480,0
|
|
20230620,133400,63459270,7480,7480,7480,7480,0
|
|
20230620,133300,63459270,7480,7480,7480,7480,0
|
|
20230620,133200,63459270,7480,7450,7480,7450,46
|
|
20230620,133100,63116010,7370,7370,7370,7370,634
|
|
20230620,133000,58443430,7370,7370,7370,7370,23
|
|
20230620,132900,58273920,7370,7370,7370,7370,0
|
|
20230620,132800,58273920,7370,7370,7370,7370,0
|
|
20230620,132700,58273920,7370,7370,7370,7370,13
|
|
20230620,132600,58178110,7380,7380,7380,7380,3
|
|
20230620,132500,58155970,7380,7380,7380,7380,0
|
|
20230620,132400,58155970,7380,7380,7380,7380,0
|
|
20230620,132300,58155970,7380,7380,7380,7380,0
|
|
20230620,132200,58155970,7380,7380,7380,7380,2
|
|
20230620,132100,58141210,7380,7380,7380,7380,0
|
|
20230620,132000,58141210,7380,7380,7380,7380,0
|
|
20230620,131900,58141210,7380,7380,7380,7380,0
|
|
20230620,131800,58141210,7380,7380,7380,7380,23
|
|
20230620,131700,57971470,7380,7380,7380,7380,0
|
|
20230620,131600,57971470,7380,7380,7380,7380,5
|
|
20230620,131500,57934570,7380,7380,7380,7380,58
|
|
20230620,131400,57506530,7380,7380,7380,7380,200
|
|
20230620,131300,56030530,7380,7380,7380,7380,0
|
|
20230620,131200,56030530,7380,7380,7380,7380,0
|
|
20230620,131100,56030530,7380,7380,7380,7380,2
|
|
20230620,131000,56015770,7380,7380,7380,7380,0
|
|
20230620,130900,56015770,7380,7380,7380,7380,50
|
|
20230620,130800,55646770,7380,7380,7380,7380,0
|
|
20230620,130700,55646770,7380,7380,7380,7380,0
|
|
20230620,130600,55646770,7380,7380,7380,7380,0
|
|
20230620,130500,55646770,7380,7380,7380,7380,0
|
|
20230620,130400,55646770,7380,7380,7380,7380,0
|
|
20230620,130300,55646770,7380,7380,7380,7380,0
|
|
20230620,130200,55646770,7380,7380,7380,7380,22
|
|
20230620,130100,55484410,7380,7380,7380,7380,0
|
|
20230620,130000,55484410,7380,7380,7380,7380,0
|
|
20230620,125900,55484410,7380,7380,7380,7380,0
|
|
20230620,125800,55484410,7380,7380,7380,7380,0
|
|
20230620,125700,55484410,7380,7380,7380,7380,0
|
|
20230620,125600,55484410,7380,7380,7380,7380,2
|
|
20230620,125500,55469650,7380,7380,7380,7380,0
|
|
20230620,125400,55469650,7380,7380,7380,7380,0
|
|
20230620,125300,55469650,7380,7380,7380,7380,0
|
|
20230620,125200,55469650,7380,7380,7380,7380,0
|
|
20230620,125100,55469650,7380,7380,7380,7380,1
|
|
20230620,125000,55462270,7420,7420,7420,7420,0
|
|
20230620,124900,55462270,7420,7420,7420,7420,0
|
|
20230620,124800,55462270,7420,7420,7420,7420,0
|
|
20230620,124700,55462270,7420,7420,7420,7420,0
|
|
20230620,124600,55462270,7420,7420,7420,7420,0
|
|
20230620,124500,55462270,7420,7420,7420,7420,0
|
|
20230620,124400,55462270,7420,7420,7420,7420,0
|
|
20230620,124300,55462270,7420,7420,7420,7420,0
|
|
20230620,124200,55462270,7420,7420,7420,7420,0
|
|
20230620,124100,55462270,7420,7390,7420,7390,37
|
|
20230620,124000,55188440,7400,7400,7400,7400,0
|
|
20230620,123900,55188440,7400,7400,7400,7400,0
|
|
20230620,123800,55188440,7400,7400,7400,7400,0
|
|
20230620,123700,55188440,7400,7400,7400,7400,0
|
|
20230620,123600,55188440,7400,7400,7400,7400,0
|
|
20230620,123500,55188440,7400,7400,7400,7400,0
|
|
20230620,123400,55188440,7400,7400,7400,7400,1
|
|
20230620,123300,55181040,7400,7400,7400,7400,0
|
|
20230620,123200,55181040,7400,7400,7400,7400,0
|
|
20230620,123100,55181040,7400,7400,7400,7400,0
|
|
20230620,123000,55181040,7400,7350,7400,7340,502
|
|
20230620,122900,51495860,7350,7400,7400,7350,164
|
|
20230620,122800,50290260,7350,7370,7370,7350,101
|
|
20230620,122700,49547550,7400,7400,7400,7400,0
|
|
20230620,122600,49547550,7400,7400,7400,7400,0
|
|
20230620,122500,49547550,7400,7400,7400,7400,0
|
|
20230620,122400,49547550,7400,7400,7400,7400,0
|
|
20230620,122300,49547550,7400,7400,7400,7400,0
|
|
20230620,122200,49547550,7400,7400,7400,7400,0
|
|
20230620,122100,49547550,7400,7400,7400,7400,0
|
|
20230620,122000,49547550,7400,7400,7400,7400,0
|
|
20230620,121900,49547550,7400,7400,7400,7400,0
|
|
20230620,121800,49547550,7400,7400,7400,7400,0
|
|
20230620,121700,49547550,7400,7400,7400,7400,0
|
|
20230620,121600,49547550,7400,7400,7400,7400,0
|
|
20230620,121500,49547550,7400,7400,7400,7400,0
|
|
20230620,121400,49547550,7400,7400,7400,7400,0
|
|
20230620,121300,49547550,7400,7400,7400,7400,0
|
|
20230620,121200,49547550,7400,7400,7400,7400,0
|
|
20230620,121100,49547550,7400,7400,7400,7400,0
|
|
20230620,121000,49547550,7400,7400,7400,7400,0
|
|
20230620,120900,49547550,7400,7400,7400,7400,0
|
|
20230620,120800,49547550,7400,7400,7400,7400,0
|
|
20230620,120700,49547550,7400,7400,7400,7400,0
|
|
20230620,120600,49547550,7400,7400,7400,7400,0
|
|
20230620,120500,49547550,7400,7400,7400,7400,0
|
|
20230620,120400,49547550,7400,7400,7400,7400,0
|
|
20230620,120300,49547550,7400,7400,7400,7400,0
|
|
20230620,120200,49547550,7400,7400,7400,7400,0
|
|
20230620,120100,49547550,7400,7400,7400,7400,0
|
|
20230620,120000,49547550,7400,7400,7400,7400,0
|
|
20230620,115900,49547550,7400,7400,7400,7400,0
|
|
20230620,115800,49547550,7400,7400,7400,7400,0
|
|
20230620,115700,49547550,7400,7400,7400,7400,0
|
|
20230620,115600,49547550,7400,7400,7400,7400,0
|
|
20230620,115500,49547550,7400,7400,7400,7400,0
|
|
20230620,115400,49547550,7400,7380,7400,7350,209
|
|
20230620,115300,48009860,7400,7400,7400,7400,0
|
|
20230620,115200,48009860,7400,7400,7400,7400,0
|
|
20230620,115100,48009860,7400,7400,7400,7400,0
|
|
20230620,115000,48009860,7400,7400,7400,7400,0
|
|
20230620,114900,48009860,7400,7400,7400,7400,0
|
|
20230620,114800,48009860,7400,7400,7400,7400,30
|
|
20230620,114700,47787860,7400,7400,7400,7400,0
|
|
20230620,114600,47787860,7400,7400,7400,7400,0
|
|
20230620,114500,47787860,7400,7400,7400,7400,0
|
|
20230620,114400,47787860,7400,7400,7400,7400,0
|
|
20230620,114300,47787860,7400,7400,7400,7400,0
|
|
20230620,114200,47787860,7400,7400,7400,7400,0
|
|
20230620,114100,47787860,7400,7400,7400,7400,0
|
|
20230620,114000,47787860,7400,7400,7400,7400,0
|
|
20230620,113900,47787860,7400,7400,7400,7400,0
|
|
20230620,113800,47787860,7400,7400,7400,7400,0
|
|
20230620,113700,47787860,7400,7400,7400,7400,0
|
|
20230620,113600,47787860,7400,7400,7400,7400,0
|
|
20230620,113500,47787860,7400,7400,7400,7400,0
|
|
20230620,113400,47787860,7400,7400,7400,7400,0
|
|
20230620,113300,47787860,7400,7400,7400,7400,0
|
|
20230620,113200,47787860,7400,7400,7400,7400,0
|
|
20230620,113100,47787860,7400,7400,7400,7400,0
|
|
20230620,113000,47787860,7400,7400,7400,7400,0
|
|
20230620,112900,47787860,7400,7400,7400,7400,2
|
|
20230620,112800,47773060,7400,7400,7400,7400,0
|
|
20230620,112700,47773060,7400,7400,7400,7400,0
|
|
20230620,112600,47773060,7400,7400,7400,7400,0
|
|
20230620,112500,47773060,7400,7400,7400,7400,100
|
|
20230620,112400,47033060,7400,7400,7400,7400,2
|
|
20230620,112300,47018260,7380,7380,7380,7380,0
|
|
20230620,112200,47018260,7380,7380,7380,7380,0
|
|
20230620,112100,47018260,7380,7380,7380,7380,0
|
|
20230620,112000,47018260,7380,7380,7380,7380,324
|
|
20230620,111900,44627140,7370,7370,7370,7370,0
|
|
20230620,111800,44627140,7370,7370,7370,7370,0
|
|
20230620,111700,44627140,7370,7370,7370,7370,177
|
|
20230620,111600,43322650,7370,7370,7370,7360,393
|
|
20230620,111500,40426940,7370,7370,7370,7370,0
|
|
20230620,111400,40426940,7370,7370,7370,7370,0
|
|
20230620,111300,40426940,7370,7370,7370,7370,0
|
|
20230620,111200,40426940,7370,7370,7370,7370,0
|
|
20230620,111100,40426940,7370,7370,7370,7370,0
|
|
20230620,111000,40426940,7370,7370,7370,7370,0
|
|
20230620,110900,40426940,7370,7370,7370,7370,69
|
|
20230620,110800,39918410,7380,7380,7380,7380,0
|
|
20230620,110700,39918410,7380,7380,7380,7380,5
|
|
20230620,110600,39881510,7380,7380,7380,7380,0
|
|
20230620,110500,39881510,7380,7380,7380,7380,0
|
|
20230620,110400,39881510,7380,7380,7380,7380,15
|
|
20230620,110300,39770810,7380,7380,7380,7380,0
|
|
20230620,110200,39770810,7380,7380,7380,7380,0
|
|
20230620,110100,39770810,7380,7380,7380,7380,0
|
|
20230620,110000,39770810,7380,7380,7380,7380,0
|
|
20230620,105900,39770810,7380,7380,7380,7380,0
|
|
20230620,105800,39770810,7380,7400,7400,7380,15
|
|
20230620,105700,39660050,7400,7400,7400,7400,0
|
|
20230620,105600,39660050,7400,7400,7400,7400,0
|
|
20230620,105500,39660050,7400,7400,7400,7400,1
|
|
20230620,105400,39652650,7400,7400,7400,7400,0
|
|
20230620,105300,39652650,7400,7400,7400,7400,0
|
|
20230620,105200,39652650,7400,7400,7400,7400,67
|
|
20230620,105100,39156850,7400,7400,7400,7400,0
|
|
20230620,105000,39156850,7400,7400,7400,7400,0
|
|
20230620,104900,39156850,7400,7400,7400,7400,1
|
|
20230620,104800,39149450,7390,7390,7390,7390,1
|
|
20230620,104700,39142060,7400,7400,7400,7400,12
|
|
20230620,104600,39053260,7400,7400,7400,7400,0
|
|
20230620,104500,39053260,7400,7390,7400,7390,5
|
|
20230620,104400,39016290,7400,7400,7400,7400,0
|
|
20230620,104300,39016290,7400,7400,7400,7400,0
|
|
20230620,104200,39016290,7400,7400,7400,7400,0
|
|
20230620,104100,39016290,7400,7400,7400,7400,0
|
|
20230620,104000,39016290,7400,7390,7400,7390,2
|
|
20230620,103900,39001500,7400,7400,7400,7400,16
|
|
20230620,103800,38883100,7400,7400,7400,7400,5
|
|
20230620,103700,38846100,7390,7390,7390,7390,3
|
|
20230620,103600,38823930,7400,7390,7400,7390,5
|
|
20230620,103500,38786960,7400,7400,7400,7400,0
|
|
20230620,103400,38786960,7400,7400,7400,7400,250
|
|
20230620,103300,36936960,7410,7420,7420,7410,38
|
|
20230620,103200,36655010,7440,7440,7440,7440,0
|
|
20230620,103100,36655010,7440,7440,7440,7440,0
|
|
20230620,103000,36655010,7440,7440,7440,7440,0
|
|
20230620,102900,36655010,7440,7440,7440,7440,500
|
|
20230620,102800,32935010,7440,7440,7440,7440,0
|
|
20230620,102700,32935010,7440,7440,7440,7440,0
|
|
20230620,102600,32935010,7440,7410,7440,7410,20
|
|
20230620,102500,32786750,7410,7410,7410,7410,282
|
|
20230620,102400,30697130,7410,7410,7410,7410,0
|
|
20230620,102300,30697130,7410,7410,7410,7410,0
|
|
20230620,102200,30697130,7410,7390,7410,7390,35
|
|
20230620,102100,30438440,7390,7400,7400,7390,69
|
|
20230620,102000,29928440,7410,7410,7410,7410,0
|
|
20230620,101900,29928440,7410,7410,7410,7410,0
|
|
20230620,101800,29928440,7410,7410,7410,7410,0
|
|
20230620,101700,29928440,7410,7410,7410,7410,1
|
|
20230620,101600,29921030,7400,7400,7400,7400,0
|
|
20230620,101500,29921030,7400,7400,7400,7400,3
|
|
20230620,101400,29898830,7410,7410,7410,7410,0
|
|
20230620,101300,29898830,7410,7410,7410,7410,0
|
|
20230620,101200,29898830,7410,7410,7410,7410,0
|
|
20230620,101100,29898830,7410,7410,7410,7410,13
|
|
20230620,101000,29802500,7400,7440,7440,7400,463
|
|
20230620,100900,26373320,7440,7440,7440,7440,15
|
|
20230620,100800,26261720,7440,7440,7440,7440,1
|
|
20230620,100700,26254280,7440,7440,7440,7440,0
|
|
20230620,100600,26254280,7440,7440,7440,7440,1
|
|
20230620,100500,26246840,7440,7440,7440,7440,0
|
|
20230620,100400,26246840,7440,7440,7440,7440,0
|
|
20230620,100300,26246840,7440,7440,7440,7440,0
|
|
20230620,100200,26246840,7440,7440,7440,7420,10
|
|
20230620,100100,26172520,7430,7430,7430,7430,4
|
|
20230620,100000,26142800,7430,7430,7430,7430,25
|
|
20230620,095900,25957050,7440,7440,7440,7440,2
|
|
20230620,095800,25942170,7440,7440,7440,7440,2
|
|
20230620,095700,25927290,7430,7430,7430,7430,0
|
|
20230620,095600,25927290,7430,7430,7430,7430,0
|
|
20230620,095500,25927290,7430,7430,7430,7430,10
|
|
20230620,095400,25852990,7420,7430,7430,7420,17
|
|
20230620,095300,25726720,7430,7430,7430,7430,37
|
|
20230620,095200,25451810,7440,7440,7440,7440,0
|
|
20230620,095100,25451810,7440,7440,7440,7440,0
|
|
20230620,095000,25451810,7440,7480,7490,7440,57
|
|
20230620,094900,25027440,7490,7490,7490,7490,0
|
|
20230620,094800,25027440,7490,7490,7490,7490,0
|
|
20230620,094700,25027440,7490,7450,7490,7440,66
|
|
20230620,094600,24536210,7490,7490,7490,7490,0
|
|
20230620,094500,24536210,7490,7490,7490,7490,0
|
|
20230620,094400,24536210,7490,7490,7490,7490,0
|
|
20230620,094300,24536210,7490,7490,7490,7490,0
|
|
20230620,094200,24536210,7490,7490,7490,7490,0
|
|
20230620,094100,24536210,7490,7480,7490,7480,29
|
|
20230620,094000,24319280,7480,7480,7480,7480,1
|
|
20230620,093900,24311800,7480,7480,7480,7480,10
|
|
20230620,093800,24237000,7500,7500,7500,7500,0
|
|
20230620,093700,24237000,7500,7500,7500,7500,0
|
|
20230620,093600,24237000,7500,7500,7500,7500,3
|
|
20230620,093500,24214500,7500,7500,7500,7500,0
|
|
20230620,093400,24214500,7500,7500,7500,7500,0
|
|
20230620,093300,24214500,7500,7500,7500,7500,8
|
|
20230620,093200,24154500,7530,7530,7530,7530,2
|
|
20230620,093100,24139440,7500,7500,7500,7500,1
|
|
20230620,093000,24131940,7530,7530,7530,7530,0
|
|
20230620,092900,24131940,7530,7530,7530,7530,0
|
|
20230620,092800,24131940,7530,7530,7530,7530,0
|
|
20230620,092700,24131940,7530,7530,7530,7530,0
|
|
20230620,092600,24131940,7530,7530,7530,7530,1
|
|
20230620,092500,24124410,7530,7500,7530,7500,3
|
|
20230620,092400,24101850,7530,7530,7530,7530,0
|
|
20230620,092300,24101850,7530,7530,7530,7530,0
|
|
20230620,092200,24101850,7530,7530,7530,7530,1
|
|
20230620,092100,24094320,7530,7480,7530,7480,3
|
|
20230620,092000,24071820,7530,7530,7530,7530,2
|
|
20230620,091900,24056760,7530,7530,7530,7530,2
|
|
20230620,091800,24041700,7450,7450,7450,7450,0
|
|
20230620,091700,24041700,7450,7450,7450,7450,1000
|
|
20230620,091600,16591700,7600,7600,7600,7600,0
|
|
20230620,091500,16591700,7600,7580,7600,7580,60
|
|
20230620,091400,16135810,7410,7400,7600,7400,813
|
|
20230620,091300,10000270,7400,7400,7400,7400,0
|
|
20230620,091200,10000270,7400,7400,7400,7400,0
|
|
20230620,091100,10000270,7400,7400,7400,7400,0
|
|
20230620,091000,10000270,7400,7400,7400,7400,3
|
|
20230620,090900,9978070,7400,7400,7400,7400,2
|
|
20230620,090800,9963270,7400,7400,7400,7400,0
|
|
20230620,090700,9963270,7400,7400,7400,7400,200
|
|
20230620,090600,8483270,7460,7460,7460,7460,0
|
|
20230620,090500,8483270,7460,7460,7460,7460,0
|
|
20230620,090400,8483270,7460,7380,7460,7380,1002
|
|
20230620,090300,1029750,7460,7370,7460,7360,71
|
|
20230620,090200,506600,7450,7450,7450,7450,0
|
|
20230620,090100,506600,7450,7450,7450,7450,0
|
|
20230620,090000,506600,7450,7450,7450,7450,68
|