622 lines
30 KiB
CSV
622 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,191900,911239680,7040,7040,7040,7040,11794
|
|
20230713,191800,911239680,7040,7040,7040,7040,0
|
|
20230713,191700,911239680,7040,7040,7040,7040,0
|
|
20230713,191600,911239680,7040,7040,7040,7040,0
|
|
20230713,191500,911239680,7040,7040,7040,7040,0
|
|
20230713,191400,911239680,7040,7040,7040,7040,0
|
|
20230713,191300,911239680,7040,7040,7040,7040,0
|
|
20230713,191200,911239680,7040,7040,7040,7040,0
|
|
20230713,191100,911239680,7040,7040,7040,7040,0
|
|
20230713,191000,911239680,7040,7040,7040,7040,0
|
|
20230713,190900,911239680,7040,7040,7040,7040,0
|
|
20230713,190800,911239680,7040,7040,7040,7040,0
|
|
20230713,190700,911239680,7040,7040,7040,7040,0
|
|
20230713,190600,911239680,7040,7040,7040,7040,0
|
|
20230713,190500,911239680,7040,7040,7040,7040,0
|
|
20230713,190400,911239680,7040,7040,7040,7040,0
|
|
20230713,190300,911239680,7040,7040,7040,7040,0
|
|
20230713,190200,911239680,7040,7040,7040,7040,0
|
|
20230713,190100,911239680,7040,7040,7040,7040,0
|
|
20230713,190000,911239680,7040,7040,7040,7040,0
|
|
20230713,185900,911239680,7040,7040,7040,7040,0
|
|
20230713,185800,911239680,7040,7040,7040,7040,0
|
|
20230713,185700,911239680,7040,7040,7040,7040,0
|
|
20230713,185600,911239680,7040,7040,7040,7040,0
|
|
20230713,185500,911239680,7040,7040,7040,7040,0
|
|
20230713,185400,911239680,7040,7040,7040,7040,0
|
|
20230713,185300,911239680,7040,7040,7040,7040,0
|
|
20230713,185200,911239680,7040,7040,7040,7040,0
|
|
20230713,185100,911239680,7040,7040,7040,7040,0
|
|
20230713,185000,911239680,7040,7040,7040,7040,0
|
|
20230713,184900,911239680,7040,7040,7040,7040,11794
|
|
20230713,184800,911239680,7040,7040,7040,7040,0
|
|
20230713,184700,911239680,7040,7040,7040,7040,0
|
|
20230713,184600,911239680,7040,7040,7040,7040,0
|
|
20230713,184500,911239680,7040,7040,7040,7040,0
|
|
20230713,184400,911239680,7040,7040,7040,7040,0
|
|
20230713,184300,911239680,7040,7040,7040,7040,0
|
|
20230713,184200,911239680,7040,7040,7040,7040,0
|
|
20230713,184100,911239680,7040,7040,7040,7040,0
|
|
20230713,184000,911239680,7040,7040,7040,7040,0
|
|
20230713,183900,911239680,7040,7040,7040,7040,0
|
|
20230713,183800,911239680,7040,7040,7040,7040,0
|
|
20230713,183700,911239680,7040,7040,7040,7040,0
|
|
20230713,183600,911239680,7040,7040,7040,7040,0
|
|
20230713,183500,911239680,7040,7040,7040,7040,0
|
|
20230713,183400,911239680,7040,7040,7040,7040,0
|
|
20230713,183300,911239680,7040,7040,7040,7040,0
|
|
20230713,183200,911239680,7040,7040,7040,7040,0
|
|
20230713,183100,911239680,7040,7040,7040,7040,0
|
|
20230713,183000,911239680,7040,7040,7040,7040,0
|
|
20230713,182900,911239680,7040,7040,7040,7040,0
|
|
20230713,182800,911239680,7040,7040,7040,7040,0
|
|
20230713,182700,911239680,7040,7040,7040,7040,0
|
|
20230713,182600,911239680,7040,7040,7040,7040,0
|
|
20230713,182500,911239680,7040,7040,7040,7040,0
|
|
20230713,182400,911239680,7040,7040,7040,7040,0
|
|
20230713,182300,911239680,7040,7040,7040,7040,0
|
|
20230713,182200,911239680,7040,7040,7040,7040,0
|
|
20230713,182100,911239680,7040,7040,7040,7040,0
|
|
20230713,182000,911239680,7040,7040,7040,7040,0
|
|
20230713,181900,911239680,7040,7040,7040,7040,11794
|
|
20230713,181800,911239680,7040,7040,7040,7040,0
|
|
20230713,181700,911239680,7040,7040,7040,7040,0
|
|
20230713,181600,911239680,7040,7040,7040,7040,0
|
|
20230713,181500,911239680,7040,7040,7040,7040,0
|
|
20230713,181400,911239680,7040,7040,7040,7040,0
|
|
20230713,181300,911239680,7040,7040,7040,7040,0
|
|
20230713,181200,911239680,7040,7040,7040,7040,0
|
|
20230713,181100,911239680,7040,7040,7040,7040,0
|
|
20230713,181000,911239680,7040,7040,7040,7040,0
|
|
20230713,180900,911239680,7040,7040,7040,7040,0
|
|
20230713,180800,911239680,7040,7040,7040,7040,0
|
|
20230713,180700,911239680,7040,7040,7040,7040,0
|
|
20230713,180600,911239680,7040,7040,7040,7040,0
|
|
20230713,180500,911239680,7040,7040,7040,7040,0
|
|
20230713,180400,911239680,7040,7040,7040,7040,0
|
|
20230713,180300,911239680,7040,7040,7040,7040,0
|
|
20230713,180200,911239680,7040,7040,7040,7040,0
|
|
20230713,180100,911239680,7040,7040,7040,7040,0
|
|
20230713,180000,911239680,7040,7040,7040,7040,0
|
|
20230713,175900,911239680,7040,7040,7040,7040,0
|
|
20230713,175800,911239680,7040,7040,7040,7040,0
|
|
20230713,175700,911239680,7040,7040,7040,7040,0
|
|
20230713,175600,911239680,7040,7040,7040,7040,0
|
|
20230713,175500,911239680,7040,7040,7040,7040,0
|
|
20230713,175400,911239680,7040,7040,7040,7040,0
|
|
20230713,175300,911239680,7040,7040,7040,7040,0
|
|
20230713,175200,911239680,7040,7040,7040,7040,0
|
|
20230713,175100,911239680,7040,7040,7040,7040,0
|
|
20230713,175000,911239680,7040,7040,7040,7040,0
|
|
20230713,174900,911239680,7040,7040,7040,7040,11794
|
|
20230713,174800,911239680,7040,7040,7040,7040,0
|
|
20230713,174700,911239680,7040,7040,7040,7040,0
|
|
20230713,174600,911239680,7040,7040,7040,7040,0
|
|
20230713,174500,911239680,7040,7040,7040,7040,0
|
|
20230713,174400,911239680,7040,7040,7040,7040,0
|
|
20230713,174300,911239680,7040,7040,7040,7040,0
|
|
20230713,174200,911239680,7040,7040,7040,7040,0
|
|
20230713,174100,911239680,7040,7040,7040,7040,0
|
|
20230713,174000,911239680,7040,7040,7040,7040,0
|
|
20230713,173900,911239680,7040,7040,7040,7040,0
|
|
20230713,173800,911239680,7040,7040,7040,7040,0
|
|
20230713,173700,911239680,7040,7040,7040,7040,0
|
|
20230713,173600,911239680,7040,7040,7040,7040,0
|
|
20230713,173500,911239680,7040,7040,7040,7040,0
|
|
20230713,173400,911239680,7040,7040,7040,7040,0
|
|
20230713,173300,911239680,7040,7040,7040,7040,0
|
|
20230713,173200,911239680,7040,7040,7040,7040,0
|
|
20230713,173100,911239680,7040,7040,7040,7040,0
|
|
20230713,173000,911239680,7040,7040,7040,7040,0
|
|
20230713,172900,911239680,7040,7040,7040,7040,0
|
|
20230713,172800,911239680,7040,7040,7040,7040,0
|
|
20230713,172700,911239680,7040,7040,7040,7040,0
|
|
20230713,172600,911239680,7040,7040,7040,7040,0
|
|
20230713,172500,911239680,7040,7040,7040,7040,0
|
|
20230713,172400,911239680,7040,7040,7040,7040,0
|
|
20230713,172300,911239680,7040,7040,7040,7040,0
|
|
20230713,172200,911239680,7040,7040,7040,7040,0
|
|
20230713,172100,911239680,7040,7040,7040,7040,0
|
|
20230713,172000,911239680,7040,7040,7040,7040,0
|
|
20230713,171900,911239680,7040,7040,7040,7040,11794
|
|
20230713,171800,911239680,7040,7040,7040,7040,0
|
|
20230713,171700,911239680,7040,7040,7040,7040,0
|
|
20230713,171600,911239680,7040,7040,7040,7040,0
|
|
20230713,171500,911239680,7040,7040,7040,7040,0
|
|
20230713,171400,911239680,7040,7040,7040,7040,0
|
|
20230713,171300,911239680,7040,7040,7040,7040,0
|
|
20230713,171200,911239680,7040,7040,7040,7040,0
|
|
20230713,171100,911239680,7040,7040,7040,7040,0
|
|
20230713,171000,911239680,7040,7040,7040,7040,0
|
|
20230713,170900,911239680,7040,7040,7040,7040,0
|
|
20230713,170800,911239680,7040,7040,7040,7040,0
|
|
20230713,170700,911239680,7040,7040,7040,7040,0
|
|
20230713,170600,911239680,7040,7040,7040,7040,0
|
|
20230713,170500,911239680,7040,7040,7040,7040,0
|
|
20230713,170400,911239680,7040,7040,7040,7040,0
|
|
20230713,170300,911239680,7040,7040,7040,7040,0
|
|
20230713,170200,911239680,7040,7040,7040,7040,0
|
|
20230713,170100,911239680,7040,7040,7040,7040,0
|
|
20230713,170000,911239680,7040,7040,7040,7040,0
|
|
20230713,165900,911239680,7040,7040,7040,7040,0
|
|
20230713,165800,911239680,7040,7040,7040,7040,0
|
|
20230713,165700,911239680,7040,7040,7040,7040,0
|
|
20230713,165600,911239680,7040,7040,7040,7040,0
|
|
20230713,165500,911239680,7040,7040,7040,7040,0
|
|
20230713,165400,911239680,7040,7040,7040,7040,0
|
|
20230713,165300,911239680,7040,7040,7040,7040,0
|
|
20230713,165200,911239680,7040,7040,7040,7040,0
|
|
20230713,165100,911239680,7040,7040,7040,7040,0
|
|
20230713,165000,911239680,7040,7040,7040,7040,0
|
|
20230713,164900,911239680,7040,7040,7040,7040,11794
|
|
20230713,164800,911239680,7040,7040,7040,7040,0
|
|
20230713,164700,911239680,7040,7040,7040,7040,0
|
|
20230713,164600,911239680,7040,7040,7040,7040,0
|
|
20230713,164500,911239680,7040,7040,7040,7040,0
|
|
20230713,164400,911239680,7040,7040,7040,7040,0
|
|
20230713,164300,911239680,7040,7040,7040,7040,0
|
|
20230713,164200,911239680,7040,7040,7040,7040,0
|
|
20230713,164100,911239680,7040,7040,7040,7040,0
|
|
20230713,164000,911239680,7040,7040,7040,7040,0
|
|
20230713,163900,911239680,7040,7040,7040,7040,0
|
|
20230713,163800,911239680,7040,7040,7040,7040,0
|
|
20230713,163700,911239680,7040,7040,7040,7040,0
|
|
20230713,163600,911239680,7040,7040,7040,7040,0
|
|
20230713,163500,911239680,7040,7040,7040,7040,0
|
|
20230713,163400,911239680,7040,7040,7040,7040,0
|
|
20230713,163300,911239680,7040,7040,7040,7040,0
|
|
20230713,163200,911239680,7040,7040,7040,7040,0
|
|
20230713,163100,911239680,7040,7040,7040,7040,0
|
|
20230713,163000,911239680,7040,7040,7040,7040,0
|
|
20230713,162900,911239680,7040,7040,7040,7040,0
|
|
20230713,162800,911239680,7040,7040,7040,7040,0
|
|
20230713,162700,911239680,7040,7040,7040,7040,0
|
|
20230713,162600,911239680,7040,7040,7040,7040,0
|
|
20230713,162500,911239680,7040,7040,7040,7040,0
|
|
20230713,162400,911239680,7040,7040,7040,7040,0
|
|
20230713,162300,911239680,7040,7040,7040,7040,0
|
|
20230713,162200,911239680,7040,7040,7040,7040,0
|
|
20230713,162100,911239680,7040,7040,7040,7040,0
|
|
20230713,162000,911239680,7040,7040,7040,7040,0
|
|
20230713,161900,911239680,7040,7040,7040,7040,11794
|
|
20230713,161800,911239680,7040,7040,7040,7040,0
|
|
20230713,161700,911239680,7040,7040,7040,7040,0
|
|
20230713,161600,911239680,7040,7040,7040,7040,0
|
|
20230713,161500,911239680,7040,7040,7040,7040,0
|
|
20230713,161400,911239680,7040,7040,7040,7040,0
|
|
20230713,161300,911239680,7040,7040,7040,7040,0
|
|
20230713,161200,911239680,7040,7040,7040,7040,0
|
|
20230713,161100,911239680,7040,7040,7040,7040,0
|
|
20230713,161000,911239680,7040,7040,7040,7040,0
|
|
20230713,160900,911239680,7040,7040,7040,7040,0
|
|
20230713,160800,911239680,7040,7040,7040,7040,0
|
|
20230713,160700,911239680,7040,7040,7040,7040,0
|
|
20230713,160600,911239680,7040,7040,7040,7040,0
|
|
20230713,160500,911239680,7040,7040,7040,7040,0
|
|
20230713,160400,911239680,7040,7040,7040,7040,0
|
|
20230713,160300,911239680,7040,7040,7040,7040,0
|
|
20230713,160200,911239680,7040,7040,7040,7040,0
|
|
20230713,160100,911239680,7040,7040,7040,7040,0
|
|
20230713,160000,911239680,7040,7040,7040,7040,0
|
|
20230713,155900,911239680,7040,7040,7040,7040,0
|
|
20230713,155800,911239680,7040,7040,7040,7040,0
|
|
20230713,155700,911239680,7040,7040,7040,7040,0
|
|
20230713,155600,911239680,7040,7040,7040,7040,0
|
|
20230713,155500,911239680,7040,7040,7040,7040,0
|
|
20230713,155400,911239680,7040,7040,7040,7040,0
|
|
20230713,155300,911239680,7040,7040,7040,7040,0
|
|
20230713,155200,911239680,7040,7040,7040,7040,0
|
|
20230713,155100,911239680,7040,7040,7040,7040,0
|
|
20230713,155000,911239680,7040,7040,7040,7040,0
|
|
20230713,154900,911239680,7040,7040,7040,7040,11794
|
|
20230713,154800,911239680,7040,7040,7040,7040,0
|
|
20230713,154700,911239680,7040,7040,7040,7040,0
|
|
20230713,154600,911239680,7040,7040,7040,7040,0
|
|
20230713,154500,911239680,7040,7040,7040,7040,0
|
|
20230713,154400,911239680,7040,7040,7040,7040,0
|
|
20230713,154300,911239680,7040,7040,7040,7040,0
|
|
20230713,154200,911239680,7040,7040,7040,7040,0
|
|
20230713,154100,911239680,7040,7040,7040,7040,0
|
|
20230713,154000,911239680,7040,7040,7040,7040,0
|
|
20230713,153900,911239680,7040,7040,7040,7040,0
|
|
20230713,153800,911239680,7040,7040,7040,7040,0
|
|
20230713,153700,911239680,7040,7040,7040,7040,0
|
|
20230713,153600,911239680,7040,7040,7040,7040,0
|
|
20230713,153500,911239680,7040,7040,7040,7040,0
|
|
20230713,153400,911239680,7040,7040,7040,7040,0
|
|
20230713,153300,911239680,7040,7040,7040,7040,0
|
|
20230713,153200,911239680,7040,7040,7040,7040,0
|
|
20230713,153100,911239680,7040,7040,7040,7040,0
|
|
20230713,153000,911239680,7040,7040,7040,7040,11794
|
|
20230713,152900,828209920,7130,7130,7130,7130,0
|
|
20230713,152800,828209920,7130,7130,7130,7130,0
|
|
20230713,152700,828209920,7130,7130,7130,7130,0
|
|
20230713,152600,828209920,7130,7130,7130,7130,0
|
|
20230713,152500,828209920,7130,7130,7130,7130,0
|
|
20230713,152400,828209920,7130,7130,7130,7130,0
|
|
20230713,152300,828209920,7130,7130,7130,7130,0
|
|
20230713,152200,828209920,7130,7130,7130,7130,0
|
|
20230713,152100,828209920,7130,7130,7130,7130,0
|
|
20230713,152000,828209920,7130,7130,7130,7130,0
|
|
20230713,151900,828209920,7130,7130,7140,7110,876
|
|
20230713,151800,821967170,7140,7120,7140,7110,612
|
|
20230713,151700,817607080,7110,7120,7120,7100,1669
|
|
20230713,151600,805728180,7120,7080,7120,7080,3180
|
|
20230713,151500,783175830,7090,7050,7090,7050,2811
|
|
20230713,151400,763309700,7040,7040,7060,7040,784
|
|
20230713,151300,757789990,7040,7010,7040,7000,811
|
|
20230713,151200,752099840,7040,7030,7040,7020,215
|
|
20230713,151100,750588340,7040,7040,7040,7040,0
|
|
20230713,151000,750588340,7040,7030,7040,7030,100
|
|
20230713,150900,749884840,7040,7040,7040,7040,0
|
|
20230713,150800,749884840,7040,7040,7040,7040,50
|
|
20230713,150700,749532840,7040,7030,7040,7030,53
|
|
20230713,150600,749159950,7040,7020,7040,7020,683
|
|
20230713,150500,744365220,7020,7020,7020,7020,1
|
|
20230713,150400,744358200,6980,6980,6980,6980,2
|
|
20230713,150300,744344240,7020,7000,7020,7000,395
|
|
20230713,150200,741579050,7000,6960,7000,6960,2105
|
|
20230713,150100,726861310,6960,6940,6960,6930,2776
|
|
20230713,150000,707596520,6960,6960,6960,6960,100
|
|
20230713,145900,706900520,6950,6950,6960,6940,1917
|
|
20230713,145800,693577370,6960,6970,6980,6960,1250
|
|
20230713,145700,684877310,6970,6980,6980,6960,22
|
|
20230713,145600,684723920,6970,6970,6990,6960,3027
|
|
20230713,145500,663638600,6960,6970,6970,6960,471
|
|
20230713,145400,660355780,7000,6980,7000,6980,439
|
|
20230713,145300,657291530,7000,6980,7000,6980,5
|
|
20230713,145200,657256600,7020,7020,7020,7020,0
|
|
20230713,145100,657256600,7020,7020,7020,7020,0
|
|
20230713,145000,657256600,7020,7020,7020,7020,2
|
|
20230713,144900,657242560,7010,6990,7010,6990,120
|
|
20230713,144800,656403480,7010,6980,7010,6980,2
|
|
20230713,144700,656389490,7020,7020,7020,7020,15
|
|
20230713,144600,656284190,7020,6980,7020,6980,109
|
|
20230713,144500,655523010,7020,7020,7020,7020,14
|
|
20230713,144400,655424730,7020,6930,7020,6930,2384
|
|
20230713,144300,638876020,6930,6950,6950,6930,1359
|
|
20230713,144200,629444820,6950,7010,7030,6950,8080
|
|
20230713,144100,572944300,7020,7040,7040,7020,195
|
|
20230713,144000,571575380,7020,7020,7040,7020,30
|
|
20230713,143900,571364740,7040,7040,7040,7040,0
|
|
20230713,143800,571364740,7040,7040,7040,7040,200
|
|
20230713,143700,569956740,7040,7010,7040,7010,52
|
|
20230713,143600,569592160,7040,7040,7040,7040,1
|
|
20230713,143500,569585120,7040,7040,7040,7040,0
|
|
20230713,143400,569585120,7040,7040,7040,7040,0
|
|
20230713,143300,569585120,7040,7040,7040,7040,1
|
|
20230713,143200,569578080,7040,7040,7040,7040,10
|
|
20230713,143100,569507680,7040,7040,7040,7040,0
|
|
20230713,143000,569507680,7040,7040,7040,7040,20
|
|
20230713,142900,569366880,7040,7030,7040,7030,67
|
|
20230713,142800,568895700,7040,7040,7040,7040,0
|
|
20230713,142700,568895700,7040,7040,7040,7040,0
|
|
20230713,142600,568895700,7040,7010,7040,7010,113
|
|
20230713,142500,568103540,7040,7020,7040,7020,27
|
|
20230713,142400,567913960,7040,7020,7040,7020,36
|
|
20230713,142300,567660880,7040,7040,7040,7040,16
|
|
20230713,142200,567548240,7040,7020,7040,7000,5221
|
|
20230713,142100,530957520,7030,7030,7030,7030,50
|
|
20230713,142000,530606020,7030,7030,7030,7030,51
|
|
20230713,141900,530247490,7030,7020,7030,7020,750
|
|
20230713,141800,524979990,7030,7030,7030,7030,50
|
|
20230713,141700,524628490,7030,7030,7030,7030,118
|
|
20230713,141600,523798950,7030,7030,7030,7030,140
|
|
20230713,141500,522814750,7030,7030,7030,7030,2
|
|
20230713,141400,522800690,7030,7010,7030,7010,717
|
|
20230713,141300,517774420,7030,7040,7040,7030,110
|
|
20230713,141200,517001020,7010,7020,7020,7010,300
|
|
20230713,141100,514895850,7040,7040,7040,7040,0
|
|
20230713,141000,514895850,7040,7030,7040,7030,100
|
|
20230713,140900,514192340,7030,7010,7030,7010,200
|
|
20230713,140800,512788980,7020,7020,7020,7020,630
|
|
20230713,140700,508366380,7020,7020,7020,7020,0
|
|
20230713,140600,508366380,7020,7020,7020,7020,0
|
|
20230713,140500,508366380,7020,7020,7020,7020,0
|
|
20230713,140400,508366380,7020,7020,7020,7020,0
|
|
20230713,140300,508366380,7020,7020,7020,7020,0
|
|
20230713,140200,508366380,7020,7020,7020,7020,270
|
|
20230713,140100,506470980,7020,7020,7020,7020,431
|
|
20230713,140000,503445360,7030,7030,7030,7030,0
|
|
20230713,135900,503445360,7030,7030,7030,7030,1
|
|
20230713,135800,503438330,7030,7030,7030,7030,1
|
|
20230713,135700,503431300,7020,7020,7020,7020,0
|
|
20230713,135600,503431300,7020,7020,7020,7020,94
|
|
20230713,135500,502771420,7050,7050,7050,7050,106
|
|
20230713,135400,502024120,7010,7010,7010,7010,42
|
|
20230713,135300,501729700,7050,7050,7050,7050,0
|
|
20230713,135200,501729700,7050,7050,7050,7050,0
|
|
20230713,135100,501729700,7050,7050,7050,7050,0
|
|
20230713,135000,501729700,7050,7050,7050,7050,0
|
|
20230713,134900,501729700,7050,7050,7050,7050,0
|
|
20230713,134800,501729700,7050,7000,7050,7000,99
|
|
20230713,134700,501036600,7050,7020,7050,7000,3067
|
|
20230713,134600,479539860,7020,7020,7020,7020,797
|
|
20230713,134500,473944920,7020,7020,7020,7020,0
|
|
20230713,134400,473944920,7020,7050,7050,7020,506
|
|
20230713,134300,470387660,7030,7030,7030,7030,20
|
|
20230713,134200,470247060,7020,7020,7020,7020,30
|
|
20230713,134100,470036460,7060,7060,7060,7060,0
|
|
20230713,134000,470036460,7060,7050,7060,7050,101
|
|
20230713,133900,469323600,7020,7020,7020,7020,1216
|
|
20230713,133800,460787280,7060,7060,7060,7060,0
|
|
20230713,133700,460787280,7060,7060,7060,7060,0
|
|
20230713,133600,460787280,7060,7050,7060,7050,2
|
|
20230713,133500,460773170,7020,7020,7020,7020,0
|
|
20230713,133400,460773170,7020,7020,7020,7020,0
|
|
20230713,133300,460773170,7020,7020,7020,7020,3
|
|
20230713,133200,460752110,7050,7060,7060,7050,3
|
|
20230713,133100,460730950,7050,7050,7060,7050,71
|
|
20230713,133000,460230200,7020,7020,7020,7020,0
|
|
20230713,132900,460230200,7020,7050,7050,7020,1600
|
|
20230713,132800,448989990,7060,7060,7060,7060,0
|
|
20230713,132700,448989990,7060,7060,7060,7060,0
|
|
20230713,132600,448989990,7060,7060,7060,7060,2
|
|
20230713,132500,448975870,7030,7030,7030,7030,200
|
|
20230713,132400,447569870,7060,7060,7060,7060,0
|
|
20230713,132300,447569870,7060,7060,7060,7060,2
|
|
20230713,132200,447555750,7060,7060,7060,7060,0
|
|
20230713,132100,447555750,7060,7060,7060,7060,0
|
|
20230713,132000,447555750,7060,7060,7060,7060,0
|
|
20230713,131900,447555750,7060,7060,7060,7060,0
|
|
20230713,131800,447555750,7060,7060,7060,7060,0
|
|
20230713,131700,447555750,7060,7060,7060,7060,1
|
|
20230713,131600,447548690,7030,7030,7030,7030,78
|
|
20230713,131500,447000350,7030,7040,7040,7030,1000
|
|
20230713,131400,439967960,7060,7060,7060,7060,0
|
|
20230713,131300,439967960,7060,7060,7060,7060,0
|
|
20230713,131200,439967960,7060,7060,7060,7060,0
|
|
20230713,131100,439967960,7060,7060,7060,7060,5
|
|
20230713,131000,439932660,7060,7060,7060,7060,0
|
|
20230713,130900,439932660,7060,7060,7060,7060,0
|
|
20230713,130800,439932660,7060,7060,7060,7060,50
|
|
20230713,130700,439579660,7060,7060,7060,7060,0
|
|
20230713,130600,439579660,7060,7060,7060,7060,0
|
|
20230713,130500,439579660,7060,7060,7060,7060,87
|
|
20230713,130400,438965440,7060,7060,7060,7060,0
|
|
20230713,130300,438965440,7060,7060,7060,7060,0
|
|
20230713,130200,438965440,7060,7060,7060,7060,0
|
|
20230713,130100,438965440,7060,7060,7060,7060,0
|
|
20230713,130000,438965440,7060,7060,7060,7060,0
|
|
20230713,125900,438965440,7060,7060,7060,7060,163
|
|
20230713,125800,437814660,7060,7060,7060,7060,1
|
|
20230713,125700,437807600,7030,7030,7030,7030,315
|
|
20230713,125600,435593150,7060,7030,7060,7030,373
|
|
20230713,125500,432970930,7040,7040,7040,7040,0
|
|
20230713,125400,432970930,7040,7040,7040,7040,1258
|
|
20230713,125300,424114610,7060,7060,7060,7060,0
|
|
20230713,125200,424114610,7060,7060,7060,7060,5
|
|
20230713,125100,424079310,7060,7060,7060,7060,10
|
|
20230713,125000,424008710,7040,7040,7040,7040,84
|
|
20230713,124900,423417350,7060,7060,7060,7060,1
|
|
20230713,124800,423410290,7040,7040,7040,7040,0
|
|
20230713,124700,423410290,7040,7040,7040,7040,200
|
|
20230713,124600,422002290,7040,7030,7040,7030,311
|
|
20230713,124500,419812960,7060,7060,7060,7060,0
|
|
20230713,124400,419812960,7060,7030,7060,7030,157
|
|
20230713,124300,418708050,7050,7050,7050,7050,180
|
|
20230713,124200,417439050,7040,7040,7040,7040,0
|
|
20230713,124100,417439050,7040,7040,7040,7040,11
|
|
20230713,124000,417361610,7030,7030,7030,7030,0
|
|
20230713,123900,417361610,7030,7050,7050,7030,493
|
|
20230713,123800,413891750,7050,7050,7050,7050,0
|
|
20230713,123700,413891750,7050,7050,7050,7050,13
|
|
20230713,123600,413800100,7070,7070,7070,7070,0
|
|
20230713,123500,413800100,7070,7070,7070,7070,0
|
|
20230713,123400,413800100,7070,7070,7070,7070,0
|
|
20230713,123300,413800100,7070,7050,7070,7050,129
|
|
20230713,123200,412890490,7070,7070,7070,7070,0
|
|
20230713,123100,412890490,7070,7070,7070,7070,0
|
|
20230713,123000,412890490,7070,7070,7070,7070,0
|
|
20230713,122900,412890490,7070,7070,7070,7050,15
|
|
20230713,122800,412784700,7040,7040,7040,7040,0
|
|
20230713,122700,412784700,7040,7040,7040,7040,0
|
|
20230713,122600,412784700,7040,7060,7060,7040,1145
|
|
20230713,122500,404714920,7060,7060,7060,7060,0
|
|
20230713,122400,404714920,7060,7060,7060,7060,228
|
|
20230713,122300,403105240,7060,7060,7060,7060,5
|
|
20230713,122200,403069940,7070,7070,7070,7070,0
|
|
20230713,122100,403069940,7070,7070,7070,7070,0
|
|
20230713,122000,403069940,7070,7050,7070,7050,101
|
|
20230713,121900,402357870,7050,7070,7070,7050,37
|
|
20230713,121800,402096880,7050,7050,7050,7050,0
|
|
20230713,121700,402096880,7050,7060,7060,7050,400
|
|
20230713,121600,399273700,7060,7070,7070,7060,55
|
|
20230713,121500,398885350,7070,7060,7070,7060,62
|
|
20230713,121400,398447610,7070,7070,7070,7070,0
|
|
20230713,121300,398447610,7070,7070,7070,7070,0
|
|
20230713,121200,398447610,7070,7070,7070,7070,0
|
|
20230713,121100,398447610,7070,7070,7070,7070,0
|
|
20230713,121000,398447610,7070,7070,7070,7070,4
|
|
20230713,120900,398419330,7070,7070,7070,7070,0
|
|
20230713,120800,398419330,7070,7070,7070,7070,0
|
|
20230713,120700,398419330,7070,7070,7070,7070,0
|
|
20230713,120600,398419330,7070,7070,7070,7070,0
|
|
20230713,120500,398419330,7070,7070,7070,7070,0
|
|
20230713,120400,398419330,7070,7070,7070,7070,100
|
|
20230713,120300,397712330,7070,7070,7070,7070,0
|
|
20230713,120200,397712330,7070,7070,7070,7070,0
|
|
20230713,120100,397712330,7070,7070,7070,7070,1
|
|
20230713,120000,397705260,7080,7080,7080,7080,0
|
|
20230713,115900,397705260,7080,7080,7080,7080,0
|
|
20230713,115800,397705260,7080,7080,7080,7080,0
|
|
20230713,115700,397705260,7080,7070,7080,7070,100
|
|
20230713,115600,396997460,7070,7070,7070,7070,10
|
|
20230713,115500,396926760,7070,7070,7070,7070,0
|
|
20230713,115400,396926760,7070,7070,7070,7070,5
|
|
20230713,115300,396891410,7080,7080,7080,7080,0
|
|
20230713,115200,396891410,7080,7080,7080,7080,0
|
|
20230713,115100,396891410,7080,7080,7080,7080,100
|
|
20230713,115000,396183410,7080,7080,7080,7080,1
|
|
20230713,114900,396176330,7080,7080,7080,7080,3
|
|
20230713,114800,396155090,7080,7080,7080,7080,0
|
|
20230713,114700,396155090,7080,7080,7080,7080,0
|
|
20230713,114600,396155090,7080,7080,7080,7080,0
|
|
20230713,114500,396155090,7080,7080,7080,7080,0
|
|
20230713,114400,396155090,7080,7080,7080,7080,0
|
|
20230713,114300,396155090,7080,7080,7080,7080,140
|
|
20230713,114200,395163890,7080,7080,7080,7080,0
|
|
20230713,114100,395163890,7080,7080,7080,7080,11
|
|
20230713,114000,395086010,7060,7060,7060,7060,0
|
|
20230713,113900,395086010,7060,7060,7060,7060,1
|
|
20230713,113800,395078950,7090,7090,7090,7090,0
|
|
20230713,113700,395078950,7090,7090,7090,7090,0
|
|
20230713,113600,395078950,7090,7090,7090,7090,0
|
|
20230713,113500,395078950,7090,7090,7090,7090,0
|
|
20230713,113400,395078950,7090,7090,7090,7090,1
|
|
20230713,113300,395071860,7060,7070,7070,7060,279
|
|
20230713,113200,393102020,7090,7090,7090,7090,706
|
|
20230713,113100,388096480,7090,7090,7090,7090,3
|
|
20230713,113000,388075210,7090,7090,7090,7090,0
|
|
20230713,112900,388075210,7090,7070,7090,7070,1210
|
|
20230713,112800,379520310,7070,7060,7070,7060,203
|
|
20230713,112700,378085200,7050,7050,7050,7050,587
|
|
20230713,112600,373946850,7050,7050,7050,7050,202
|
|
20230713,112500,372522750,7050,7050,7050,7050,215
|
|
20230713,112400,371007000,7070,7070,7070,7070,113
|
|
20230713,112300,370208090,7070,7070,7070,7070,100
|
|
20230713,112200,369501090,7070,7070,7070,7070,100
|
|
20230713,112100,368794090,7070,7070,7070,7070,100
|
|
20230713,112000,368087090,7070,7070,7070,7070,3
|
|
20230713,111900,368065880,7070,7070,7070,7070,0
|
|
20230713,111800,368065880,7070,7070,7070,7070,0
|
|
20230713,111700,368065880,7070,7070,7070,7070,0
|
|
20230713,111600,368065880,7070,7070,7070,7070,2
|
|
20230713,111500,368051740,7070,7070,7070,7070,0
|
|
20230713,111400,368051740,7070,7070,7070,7070,708
|
|
20230713,111300,363046180,7070,7070,7070,7070,0
|
|
20230713,111200,363046180,7070,7070,7070,7070,0
|
|
20230713,111100,363046180,7070,7070,7070,7070,0
|
|
20230713,111000,363046180,7070,7030,7070,7030,202
|
|
20230713,110900,361626040,7030,7030,7030,7030,292
|
|
20230713,110800,359573280,7070,7070,7070,7020,138
|
|
20230713,110700,358603510,7010,7050,7090,7010,5975
|
|
20230713,110600,316461440,7030,7030,7030,7030,1590
|
|
20230713,110500,305283740,7030,7030,7030,7030,10
|
|
20230713,110400,305213440,7030,7050,7050,7020,328
|
|
20230713,110300,302907500,7010,7050,7050,7010,571
|
|
20230713,110200,298902350,7010,7060,7060,7010,355
|
|
20230713,110100,296408740,7060,7060,7060,7060,7
|
|
20230713,110000,296359320,7080,7080,7080,7080,9
|
|
20230713,105900,296295600,7080,7080,7080,7080,14
|
|
20230713,105800,296196480,7080,7080,7080,7080,7
|
|
20230713,105700,296146920,7070,7070,7070,7070,1
|
|
20230713,105600,296139850,7070,7070,7070,7070,0
|
|
20230713,105500,296139850,7070,7070,7070,7070,1000
|
|
20230713,105400,289069850,7070,7050,7070,7010,2505
|
|
20230713,105300,271490450,7090,7090,7090,7090,0
|
|
20230713,105200,271490450,7090,7090,7090,7090,0
|
|
20230713,105100,271490450,7090,7090,7090,7090,0
|
|
20230713,105000,271490450,7090,7090,7090,7090,1
|
|
20230713,104900,271483360,7090,7060,7090,7060,22
|
|
20230713,104800,271327660,7060,7060,7060,7060,4
|
|
20230713,104700,271299420,7010,7080,7080,7000,8006
|
|
20230713,104600,214942180,7080,7090,7090,7080,2000
|
|
20230713,104500,200779360,7090,7100,7100,7090,1600
|
|
20230713,104400,189435150,7130,7130,7130,7130,0
|
|
20230713,104300,189435150,7130,7130,7130,7130,0
|
|
20230713,104200,189435150,7130,7130,7130,7130,0
|
|
20230713,104100,189435150,7130,7130,7130,7130,0
|
|
20230713,104000,189435150,7130,7130,7130,7130,0
|
|
20230713,103900,189435150,7130,7130,7130,7130,0
|
|
20230713,103800,189435150,7130,7130,7130,7130,34
|
|
20230713,103700,189192730,7130,7130,7130,7130,0
|
|
20230713,103600,189192730,7130,7130,7130,7130,0
|
|
20230713,103500,189192730,7130,7130,7130,7130,0
|
|
20230713,103400,189192730,7130,7130,7130,7130,0
|
|
20230713,103300,189192730,7130,7130,7130,7130,0
|
|
20230713,103200,189192730,7130,7090,7130,7090,13
|
|
20230713,103100,189100460,7090,7090,7090,7090,0
|
|
20230713,103000,189100460,7090,7090,7090,7090,0
|
|
20230713,102900,189100460,7090,7090,7090,7090,2
|
|
20230713,102800,189086280,7130,7130,7130,7130,2
|
|
20230713,102700,189072020,7090,7090,7090,7090,67
|
|
20230713,102600,188596990,7130,7130,7130,7130,0
|
|
20230713,102500,188596990,7130,7130,7130,7130,0
|
|
20230713,102400,188596990,7130,7090,7130,7090,250
|
|
20230713,102300,186823970,7130,7130,7130,7130,50
|
|
20230713,102200,186467470,7130,7130,7130,7130,0
|
|
20230713,102100,186467470,7130,7130,7130,7130,0
|
|
20230713,102000,186467470,7130,7130,7130,7130,0
|
|
20230713,101900,186467470,7130,7130,7130,7130,100
|
|
20230713,101800,185754470,7130,7130,7130,7130,0
|
|
20230713,101700,185754470,7130,7130,7130,7130,0
|
|
20230713,101600,185754470,7130,7100,7130,7100,5
|
|
20230713,101500,185718910,7090,7100,7100,7090,2264
|
|
20230713,101400,169650890,7130,7130,7130,7090,6248
|
|
20230713,101300,125296370,7150,7150,7150,7150,0
|
|
20230713,101200,125296370,7150,7140,7150,7130,63
|
|
20230713,101100,124846610,7140,7170,7170,7140,98
|
|
20230713,101000,124146860,7170,7110,7170,7110,2261
|
|
20230713,100900,108045780,7110,7110,7110,7110,0
|
|
20230713,100800,108045780,7110,7100,7110,7100,528
|
|
20230713,100700,104291980,7100,7100,7110,7100,814
|
|
20230713,100600,98512480,7110,7110,7110,7110,0
|
|
20230713,100500,98512480,7110,7100,7110,7100,725
|
|
20230713,100400,93364890,7110,7110,7110,7110,28
|
|
20230713,100300,93165810,7110,7120,7120,7110,737
|
|
20230713,100200,87925700,7110,7120,7120,7110,25
|
|
20230713,100100,87747900,7110,7110,7110,7110,20
|
|
20230713,100000,87605700,7110,7110,7110,7100,977
|
|
20230713,095900,80659430,7100,7100,7100,7100,1
|
|
20230713,095800,80652330,7100,7100,7100,7100,0
|
|
20230713,095700,80652330,7100,7100,7100,7100,500
|
|
20230713,095600,77102330,7110,7100,7110,7100,1062
|
|
20230713,095500,69562030,7090,7090,7090,7090,956
|
|
20230713,095400,62783990,7090,7090,7090,7090,200
|
|
20230713,095300,61365990,7100,7100,7100,7100,0
|
|
20230713,095200,61365990,7100,7100,7100,7100,0
|
|
20230713,095100,61365990,7100,7100,7100,7100,0
|
|
20230713,095000,61365990,7100,7090,7100,7090,1500
|
|
20230713,094900,50730890,7090,7090,7090,7090,10
|
|
20230713,094800,50659990,7090,7090,7090,7090,0
|
|
20230713,094700,50659990,7090,7090,7090,7090,0
|
|
20230713,094600,50659990,7090,7090,7090,7090,0
|
|
20230713,094500,50659990,7090,7090,7090,7090,0
|
|
20230713,094400,50659990,7090,7090,7090,7090,0
|
|
20230713,094300,50659990,7090,7090,7090,7090,510
|
|
20230713,094200,47044090,7090,7090,7090,7090,0
|
|
20230713,094100,47044090,7090,7090,7090,7090,10
|
|
20230713,094000,46973190,7090,7100,7100,7090,1049
|
|
20230713,093900,39535720,7100,7100,7100,7100,0
|
|
20230713,093800,39535720,7100,7100,7100,7100,500
|
|
20230713,093700,35985720,7100,7100,7100,7100,42
|
|
20230713,093600,35687520,7110,7110,7110,7110,0
|
|
20230713,093500,35687520,7110,7100,7110,7100,2
|
|
20230713,093400,35673310,7100,7100,7100,7100,35
|
|
20230713,093300,35424810,7100,7100,7100,7100,0
|
|
20230713,093200,35424810,7100,7100,7100,7100,0
|
|
20230713,093100,35424810,7100,7100,7100,7100,0
|
|
20230713,093000,35424810,7100,7100,7100,7100,94
|
|
20230713,092900,34757410,7110,7110,7110,7110,150
|
|
20230713,092800,33690910,7110,7110,7110,7110,1
|
|
20230713,092700,33683800,7090,7090,7090,7090,0
|
|
20230713,092600,33683800,7090,7090,7090,7090,0
|
|
20230713,092500,33683800,7090,7090,7090,7080,882
|
|
20230713,092400,27433150,7090,7090,7090,7090,519
|
|
20230713,092300,23753440,7110,7110,7110,7110,1
|
|
20230713,092200,23746330,7090,7090,7090,7090,7
|
|
20230713,092100,23696700,7100,7100,7100,7100,343
|
|
20230713,092000,21261400,7100,7100,7100,7100,0
|
|
20230713,091900,21261400,7100,7100,7100,7100,3
|
|
20230713,091800,21240100,7100,7100,7100,7090,191
|
|
20230713,091700,19885000,7100,7100,7100,7100,0
|
|
20230713,091600,19885000,7100,7100,7100,7100,0
|
|
20230713,091500,19885000,7100,7100,7100,7100,257
|
|
20230713,091400,18060300,7100,7100,7100,7100,0
|
|
20230713,091300,18060300,7100,7100,7100,7100,0
|
|
20230713,091200,18060300,7100,7100,7100,7100,10
|
|
20230713,091100,17989300,7110,7110,7110,7110,0
|
|
20230713,091000,17989300,7110,7110,7110,7110,8
|
|
20230713,090900,17932420,7120,7080,7120,7080,12
|
|
20230713,090800,17847380,7080,7090,7090,7080,1107
|
|
20230713,090700,10000140,7130,7130,7130,7130,0
|
|
20230713,090600,10000140,7130,7130,7130,7130,0
|
|
20230713,090500,10000140,7130,7130,7130,7130,0
|
|
20230713,090400,10000140,7130,7100,7130,7100,550
|
|
20230713,090300,6093640,7090,7100,7100,7090,552
|
|
20230713,090200,2174960,7120,7120,7120,7120,10
|
|
20230713,090100,2103760,7120,7100,7120,7090,35
|
|
20230713,090000,1855050,7130,7090,7130,7090,261
|