622 lines
29 KiB
CSV
622 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,191900,102029840,9290,9290,9290,9290,502
|
|
20230627,191800,102029840,9290,9290,9290,9290,0
|
|
20230627,191700,102029840,9290,9290,9290,9290,0
|
|
20230627,191600,102029840,9290,9290,9290,9290,0
|
|
20230627,191500,102029840,9290,9290,9290,9290,0
|
|
20230627,191400,102029840,9290,9290,9290,9290,0
|
|
20230627,191300,102029840,9290,9290,9290,9290,0
|
|
20230627,191200,102029840,9290,9290,9290,9290,0
|
|
20230627,191100,102029840,9290,9290,9290,9290,0
|
|
20230627,191000,102029840,9290,9290,9290,9290,0
|
|
20230627,190900,102029840,9290,9290,9290,9290,0
|
|
20230627,190800,102029840,9290,9290,9290,9290,0
|
|
20230627,190700,102029840,9290,9290,9290,9290,0
|
|
20230627,190600,102029840,9290,9290,9290,9290,0
|
|
20230627,190500,102029840,9290,9290,9290,9290,0
|
|
20230627,190400,102029840,9290,9290,9290,9290,0
|
|
20230627,190300,102029840,9290,9290,9290,9290,0
|
|
20230627,190200,102029840,9290,9290,9290,9290,0
|
|
20230627,190100,102029840,9290,9290,9290,9290,0
|
|
20230627,190000,102029840,9290,9290,9290,9290,0
|
|
20230627,185900,102029840,9290,9290,9290,9290,0
|
|
20230627,185800,102029840,9290,9290,9290,9290,0
|
|
20230627,185700,102029840,9290,9290,9290,9290,0
|
|
20230627,185600,102029840,9290,9290,9290,9290,0
|
|
20230627,185500,102029840,9290,9290,9290,9290,0
|
|
20230627,185400,102029840,9290,9290,9290,9290,0
|
|
20230627,185300,102029840,9290,9290,9290,9290,0
|
|
20230627,185200,102029840,9290,9290,9290,9290,0
|
|
20230627,185100,102029840,9290,9290,9290,9290,0
|
|
20230627,185000,102029840,9290,9290,9290,9290,0
|
|
20230627,184900,102029840,9290,9290,9290,9290,502
|
|
20230627,184800,102029840,9290,9290,9290,9290,0
|
|
20230627,184700,102029840,9290,9290,9290,9290,0
|
|
20230627,184600,102029840,9290,9290,9290,9290,0
|
|
20230627,184500,102029840,9290,9290,9290,9290,0
|
|
20230627,184400,102029840,9290,9290,9290,9290,0
|
|
20230627,184300,102029840,9290,9290,9290,9290,0
|
|
20230627,184200,102029840,9290,9290,9290,9290,0
|
|
20230627,184100,102029840,9290,9290,9290,9290,0
|
|
20230627,184000,102029840,9290,9290,9290,9290,0
|
|
20230627,183900,102029840,9290,9290,9290,9290,0
|
|
20230627,183800,102029840,9290,9290,9290,9290,0
|
|
20230627,183700,102029840,9290,9290,9290,9290,0
|
|
20230627,183600,102029840,9290,9290,9290,9290,0
|
|
20230627,183500,102029840,9290,9290,9290,9290,0
|
|
20230627,183400,102029840,9290,9290,9290,9290,0
|
|
20230627,183300,102029840,9290,9290,9290,9290,0
|
|
20230627,183200,102029840,9290,9290,9290,9290,0
|
|
20230627,183100,102029840,9290,9290,9290,9290,0
|
|
20230627,183000,102029840,9290,9290,9290,9290,0
|
|
20230627,182900,102029840,9290,9290,9290,9290,0
|
|
20230627,182800,102029840,9290,9290,9290,9290,0
|
|
20230627,182700,102029840,9290,9290,9290,9290,0
|
|
20230627,182600,102029840,9290,9290,9290,9290,0
|
|
20230627,182500,102029840,9290,9290,9290,9290,0
|
|
20230627,182400,102029840,9290,9290,9290,9290,0
|
|
20230627,182300,102029840,9290,9290,9290,9290,0
|
|
20230627,182200,102029840,9290,9290,9290,9290,0
|
|
20230627,182100,102029840,9290,9290,9290,9290,0
|
|
20230627,182000,102029840,9290,9290,9290,9290,0
|
|
20230627,181900,102029840,9290,9290,9290,9290,502
|
|
20230627,181800,102029840,9290,9290,9290,9290,0
|
|
20230627,181700,102029840,9290,9290,9290,9290,0
|
|
20230627,181600,102029840,9290,9290,9290,9290,0
|
|
20230627,181500,102029840,9290,9290,9290,9290,0
|
|
20230627,181400,102029840,9290,9290,9290,9290,0
|
|
20230627,181300,102029840,9290,9290,9290,9290,0
|
|
20230627,181200,102029840,9290,9290,9290,9290,0
|
|
20230627,181100,102029840,9290,9290,9290,9290,0
|
|
20230627,181000,102029840,9290,9290,9290,9290,0
|
|
20230627,180900,102029840,9290,9290,9290,9290,0
|
|
20230627,180800,102029840,9290,9290,9290,9290,0
|
|
20230627,180700,102029840,9290,9290,9290,9290,0
|
|
20230627,180600,102029840,9290,9290,9290,9290,0
|
|
20230627,180500,102029840,9290,9290,9290,9290,0
|
|
20230627,180400,102029840,9290,9290,9290,9290,0
|
|
20230627,180300,102029840,9290,9290,9290,9290,0
|
|
20230627,180200,102029840,9290,9290,9290,9290,0
|
|
20230627,180100,102029840,9290,9290,9290,9290,0
|
|
20230627,180000,102029840,9290,9290,9290,9290,0
|
|
20230627,175900,102029840,9290,9290,9290,9290,0
|
|
20230627,175800,102029840,9290,9290,9290,9290,0
|
|
20230627,175700,102029840,9290,9290,9290,9290,0
|
|
20230627,175600,102029840,9290,9290,9290,9290,0
|
|
20230627,175500,102029840,9290,9290,9290,9290,0
|
|
20230627,175400,102029840,9290,9290,9290,9290,0
|
|
20230627,175300,102029840,9290,9290,9290,9290,0
|
|
20230627,175200,102029840,9290,9290,9290,9290,0
|
|
20230627,175100,102029840,9290,9290,9290,9290,0
|
|
20230627,175000,102029840,9290,9290,9290,9290,0
|
|
20230627,174900,102029840,9290,9290,9290,9290,502
|
|
20230627,174800,102029840,9290,9290,9290,9290,0
|
|
20230627,174700,102029840,9290,9290,9290,9290,0
|
|
20230627,174600,102029840,9290,9290,9290,9290,0
|
|
20230627,174500,102029840,9290,9290,9290,9290,0
|
|
20230627,174400,102029840,9290,9290,9290,9290,0
|
|
20230627,174300,102029840,9290,9290,9290,9290,0
|
|
20230627,174200,102029840,9290,9290,9290,9290,0
|
|
20230627,174100,102029840,9290,9290,9290,9290,0
|
|
20230627,174000,102029840,9290,9290,9290,9290,0
|
|
20230627,173900,102029840,9290,9290,9290,9290,0
|
|
20230627,173800,102029840,9290,9290,9290,9290,0
|
|
20230627,173700,102029840,9290,9290,9290,9290,0
|
|
20230627,173600,102029840,9290,9290,9290,9290,0
|
|
20230627,173500,102029840,9290,9290,9290,9290,0
|
|
20230627,173400,102029840,9290,9290,9290,9290,0
|
|
20230627,173300,102029840,9290,9290,9290,9290,0
|
|
20230627,173200,102029840,9290,9290,9290,9290,0
|
|
20230627,173100,102029840,9290,9290,9290,9290,0
|
|
20230627,173000,102029840,9290,9290,9290,9290,0
|
|
20230627,172900,102029840,9290,9290,9290,9290,0
|
|
20230627,172800,102029840,9290,9290,9290,9290,0
|
|
20230627,172700,102029840,9290,9290,9290,9290,0
|
|
20230627,172600,102029840,9290,9290,9290,9290,0
|
|
20230627,172500,102029840,9290,9290,9290,9290,0
|
|
20230627,172400,102029840,9290,9290,9290,9290,0
|
|
20230627,172300,102029840,9290,9290,9290,9290,0
|
|
20230627,172200,102029840,9290,9290,9290,9290,0
|
|
20230627,172100,102029840,9290,9290,9290,9290,0
|
|
20230627,172000,102029840,9290,9290,9290,9290,0
|
|
20230627,171900,102029840,9290,9290,9290,9290,502
|
|
20230627,171800,102029840,9290,9290,9290,9290,0
|
|
20230627,171700,102029840,9290,9290,9290,9290,0
|
|
20230627,171600,102029840,9290,9290,9290,9290,0
|
|
20230627,171500,102029840,9290,9290,9290,9290,0
|
|
20230627,171400,102029840,9290,9290,9290,9290,0
|
|
20230627,171300,102029840,9290,9290,9290,9290,0
|
|
20230627,171200,102029840,9290,9290,9290,9290,0
|
|
20230627,171100,102029840,9290,9290,9290,9290,0
|
|
20230627,171000,102029840,9290,9290,9290,9290,0
|
|
20230627,170900,102029840,9290,9290,9290,9290,0
|
|
20230627,170800,102029840,9290,9290,9290,9290,0
|
|
20230627,170700,102029840,9290,9290,9290,9290,0
|
|
20230627,170600,102029840,9290,9290,9290,9290,0
|
|
20230627,170500,102029840,9290,9290,9290,9290,0
|
|
20230627,170400,102029840,9290,9290,9290,9290,0
|
|
20230627,170300,102029840,9290,9290,9290,9290,0
|
|
20230627,170200,102029840,9290,9290,9290,9290,0
|
|
20230627,170100,102029840,9290,9290,9290,9290,0
|
|
20230627,170000,102029840,9290,9290,9290,9290,0
|
|
20230627,165900,102029840,9290,9290,9290,9290,0
|
|
20230627,165800,102029840,9290,9290,9290,9290,0
|
|
20230627,165700,102029840,9290,9290,9290,9290,0
|
|
20230627,165600,102029840,9290,9290,9290,9290,0
|
|
20230627,165500,102029840,9290,9290,9290,9290,0
|
|
20230627,165400,102029840,9290,9290,9290,9290,0
|
|
20230627,165300,102029840,9290,9290,9290,9290,0
|
|
20230627,165200,102029840,9290,9290,9290,9290,0
|
|
20230627,165100,102029840,9290,9290,9290,9290,0
|
|
20230627,165000,102029840,9290,9290,9290,9290,0
|
|
20230627,164900,102029840,9290,9290,9290,9290,502
|
|
20230627,164800,102029840,9290,9290,9290,9290,0
|
|
20230627,164700,102029840,9290,9290,9290,9290,0
|
|
20230627,164600,102029840,9290,9290,9290,9290,0
|
|
20230627,164500,102029840,9290,9290,9290,9290,0
|
|
20230627,164400,102029840,9290,9290,9290,9290,0
|
|
20230627,164300,102029840,9290,9290,9290,9290,0
|
|
20230627,164200,102029840,9290,9290,9290,9290,0
|
|
20230627,164100,102029840,9290,9290,9290,9290,0
|
|
20230627,164000,102029840,9290,9290,9290,9290,0
|
|
20230627,163900,102029840,9290,9290,9290,9290,0
|
|
20230627,163800,102029840,9290,9290,9290,9290,0
|
|
20230627,163700,102029840,9290,9290,9290,9290,0
|
|
20230627,163600,102029840,9290,9290,9290,9290,0
|
|
20230627,163500,102029840,9290,9290,9290,9290,0
|
|
20230627,163400,102029840,9290,9290,9290,9290,0
|
|
20230627,163300,102029840,9290,9290,9290,9290,0
|
|
20230627,163200,102029840,9290,9290,9290,9290,0
|
|
20230627,163100,102029840,9290,9290,9290,9290,0
|
|
20230627,163000,102029840,9290,9290,9290,9290,0
|
|
20230627,162900,102029840,9290,9290,9290,9290,0
|
|
20230627,162800,102029840,9290,9290,9290,9290,0
|
|
20230627,162700,102029840,9290,9290,9290,9290,0
|
|
20230627,162600,102029840,9290,9290,9290,9290,0
|
|
20230627,162500,102029840,9290,9290,9290,9290,0
|
|
20230627,162400,102029840,9290,9290,9290,9290,0
|
|
20230627,162300,102029840,9290,9290,9290,9290,0
|
|
20230627,162200,102029840,9290,9290,9290,9290,0
|
|
20230627,162100,102029840,9290,9290,9290,9290,0
|
|
20230627,162000,102029840,9290,9290,9290,9290,0
|
|
20230627,161900,102029840,9290,9290,9290,9290,502
|
|
20230627,161800,102029840,9290,9290,9290,9290,0
|
|
20230627,161700,102029840,9290,9290,9290,9290,0
|
|
20230627,161600,102029840,9290,9290,9290,9290,0
|
|
20230627,161500,102029840,9290,9290,9290,9290,0
|
|
20230627,161400,102029840,9290,9290,9290,9290,0
|
|
20230627,161300,102029840,9290,9290,9290,9290,0
|
|
20230627,161200,102029840,9290,9290,9290,9290,0
|
|
20230627,161100,102029840,9290,9290,9290,9290,0
|
|
20230627,161000,102029840,9290,9290,9290,9290,0
|
|
20230627,160900,102029840,9290,9290,9290,9290,0
|
|
20230627,160800,102029840,9290,9290,9290,9290,0
|
|
20230627,160700,102029840,9290,9290,9290,9290,0
|
|
20230627,160600,102029840,9290,9290,9290,9290,0
|
|
20230627,160500,102029840,9290,9290,9290,9290,0
|
|
20230627,160400,102029840,9290,9290,9290,9290,0
|
|
20230627,160300,102029840,9290,9290,9290,9290,0
|
|
20230627,160200,102029840,9290,9290,9290,9290,0
|
|
20230627,160100,102029840,9290,9290,9290,9290,0
|
|
20230627,160000,102029840,9290,9290,9290,9290,0
|
|
20230627,155900,102029840,9290,9290,9290,9290,0
|
|
20230627,155800,102029840,9290,9290,9290,9290,0
|
|
20230627,155700,102029840,9290,9290,9290,9290,0
|
|
20230627,155600,102029840,9290,9290,9290,9290,0
|
|
20230627,155500,102029840,9290,9290,9290,9290,0
|
|
20230627,155400,102029840,9290,9290,9290,9290,0
|
|
20230627,155300,102029840,9290,9290,9290,9290,0
|
|
20230627,155200,102029840,9290,9290,9290,9290,0
|
|
20230627,155100,102029840,9290,9290,9290,9290,0
|
|
20230627,155000,102029840,9290,9290,9290,9290,0
|
|
20230627,154900,102029840,9290,9290,9290,9290,502
|
|
20230627,154800,102029840,9290,9290,9290,9290,0
|
|
20230627,154700,102029840,9290,9290,9290,9290,0
|
|
20230627,154600,102029840,9290,9290,9290,9290,0
|
|
20230627,154500,102029840,9290,9290,9290,9290,0
|
|
20230627,154400,102029840,9290,9290,9290,9290,0
|
|
20230627,154300,102029840,9290,9290,9290,9290,0
|
|
20230627,154200,102029840,9290,9290,9290,9290,0
|
|
20230627,154100,102029840,9290,9290,9290,9290,0
|
|
20230627,154000,102029840,9290,9290,9290,9290,0
|
|
20230627,153900,102029840,9290,9290,9290,9290,0
|
|
20230627,153800,102029840,9290,9290,9290,9290,0
|
|
20230627,153700,102029840,9290,9290,9290,9290,0
|
|
20230627,153600,102029840,9290,9290,9290,9290,0
|
|
20230627,153500,102029840,9290,9290,9290,9290,0
|
|
20230627,153400,102029840,9290,9290,9290,9290,0
|
|
20230627,153300,102029840,9290,9290,9290,9290,0
|
|
20230627,153200,102029840,9290,9290,9290,9290,0
|
|
20230627,153100,102029840,9290,9290,9290,9290,0
|
|
20230627,153000,102029840,9290,9290,9290,9290,502
|
|
20230627,152900,97366260,9280,9280,9280,9280,0
|
|
20230627,152800,97366260,9280,9280,9280,9280,0
|
|
20230627,152700,97366260,9280,9280,9280,9280,0
|
|
20230627,152600,97366260,9280,9280,9280,9280,0
|
|
20230627,152500,97366260,9280,9280,9280,9280,0
|
|
20230627,152400,97366260,9280,9280,9280,9280,0
|
|
20230627,152300,97366260,9280,9280,9280,9280,0
|
|
20230627,152200,97366260,9280,9280,9280,9280,0
|
|
20230627,152100,97366260,9280,9280,9280,9280,0
|
|
20230627,152000,97366260,9280,9280,9280,9280,0
|
|
20230627,151900,97366260,9280,9280,9280,9280,100
|
|
20230627,151800,96438260,9280,9280,9280,9280,0
|
|
20230627,151700,96438260,9280,9280,9280,9280,50
|
|
20230627,151600,95974260,9270,9270,9270,9270,4
|
|
20230627,151500,95937180,9290,9290,9290,9290,0
|
|
20230627,151400,95937180,9290,9290,9290,9290,3
|
|
20230627,151300,95909310,9290,9290,9290,9290,0
|
|
20230627,151200,95909310,9290,9290,9290,9290,0
|
|
20230627,151100,95909310,9290,9290,9290,9290,0
|
|
20230627,151000,95909310,9290,9290,9290,9290,0
|
|
20230627,150900,95909310,9290,9290,9290,9290,0
|
|
20230627,150800,95909310,9290,9290,9290,9290,0
|
|
20230627,150700,95909310,9290,9290,9290,9290,1
|
|
20230627,150600,95900020,9270,9270,9270,9270,0
|
|
20230627,150500,95900020,9270,9270,9270,9270,0
|
|
20230627,150400,95900020,9270,9270,9270,9270,0
|
|
20230627,150300,95900020,9270,9270,9270,9270,0
|
|
20230627,150200,95900020,9270,9270,9270,9270,0
|
|
20230627,150100,95900020,9270,9270,9270,9270,0
|
|
20230627,150000,95900020,9270,9270,9270,9270,0
|
|
20230627,145900,95900020,9270,9270,9270,9270,0
|
|
20230627,145800,95900020,9270,9270,9270,9270,0
|
|
20230627,145700,95900020,9270,9270,9270,9270,0
|
|
20230627,145600,95900020,9270,9270,9270,9270,0
|
|
20230627,145500,95900020,9270,9270,9270,9270,0
|
|
20230627,145400,95900020,9270,9270,9270,9270,0
|
|
20230627,145300,95900020,9270,9280,9280,9270,95
|
|
20230627,145200,95018890,9290,9290,9290,9290,0
|
|
20230627,145100,95018890,9290,9290,9290,9290,1
|
|
20230627,145000,95009600,9280,9280,9280,9280,0
|
|
20230627,144900,95009600,9280,9280,9280,9280,0
|
|
20230627,144800,95009600,9280,9280,9280,9280,0
|
|
20230627,144700,95009600,9280,9280,9280,9280,0
|
|
20230627,144600,95009600,9280,9270,9280,9270,25
|
|
20230627,144500,94777610,9270,9270,9270,9270,5
|
|
20230627,144400,94731260,9280,9280,9280,9280,0
|
|
20230627,144300,94731260,9280,9280,9280,9280,0
|
|
20230627,144200,94731260,9280,9280,9280,9280,0
|
|
20230627,144100,94731260,9280,9270,9280,9270,100
|
|
20230627,144000,93803270,9270,9270,9270,9270,2
|
|
20230627,143900,93784730,9270,9270,9270,9270,5
|
|
20230627,143800,93738380,9270,9270,9270,9270,4
|
|
20230627,143700,93701300,9270,9270,9270,9270,3
|
|
20230627,143600,93673490,9270,9270,9270,9270,0
|
|
20230627,143500,93673490,9270,9270,9270,9270,0
|
|
20230627,143400,93673490,9270,9270,9270,9270,0
|
|
20230627,143300,93673490,9270,9270,9270,9270,0
|
|
20230627,143200,93673490,9270,9250,9270,9250,496
|
|
20230627,143100,89084630,9240,9240,9240,9240,459
|
|
20230627,143000,84843470,9230,9230,9230,9230,140
|
|
20230627,142900,83551270,9220,9220,9220,9220,0
|
|
20230627,142800,83551270,9220,9220,9220,9220,0
|
|
20230627,142700,83551270,9220,9220,9220,9220,0
|
|
20230627,142600,83551270,9220,9220,9220,9220,0
|
|
20230627,142500,83551270,9220,9220,9220,9220,0
|
|
20230627,142400,83551270,9220,9220,9220,9220,20
|
|
20230627,142300,83366870,9230,9230,9230,9230,0
|
|
20230627,142200,83366870,9230,9230,9230,9230,9
|
|
20230627,142100,83283800,9230,9230,9230,9230,0
|
|
20230627,142000,83283800,9230,9230,9230,9230,4
|
|
20230627,141900,83246880,9230,9230,9230,9230,0
|
|
20230627,141800,83246880,9230,9230,9230,9230,0
|
|
20230627,141700,83246880,9230,9230,9230,9230,2
|
|
20230627,141600,83228420,9220,9220,9220,9220,100
|
|
20230627,141500,82306420,9230,9230,9230,9230,0
|
|
20230627,141400,82306420,9230,9230,9230,9230,0
|
|
20230627,141300,82306420,9230,9230,9230,9230,1
|
|
20230627,141200,82297190,9230,9230,9230,9230,0
|
|
20230627,141100,82297190,9230,9230,9230,9230,0
|
|
20230627,141000,82297190,9230,9230,9230,9230,3
|
|
20230627,140900,82269500,9230,9230,9230,9230,0
|
|
20230627,140800,82269500,9230,9230,9230,9230,0
|
|
20230627,140700,82269500,9230,9230,9230,9230,0
|
|
20230627,140600,82269500,9230,9230,9230,9230,0
|
|
20230627,140500,82269500,9230,9230,9230,9230,10
|
|
20230627,140400,82177200,9230,9230,9230,9230,0
|
|
20230627,140300,82177200,9230,9230,9230,9230,0
|
|
20230627,140200,82177200,9230,9230,9230,9230,3
|
|
20230627,140100,82149510,9230,9230,9230,9230,54
|
|
20230627,140000,81651090,9230,9230,9230,9230,0
|
|
20230627,135900,81651090,9230,9230,9230,9230,0
|
|
20230627,135800,81651090,9230,9220,9230,9220,150
|
|
20230627,135700,80268070,9220,9220,9220,9220,0
|
|
20230627,135600,80268070,9220,9220,9220,9220,0
|
|
20230627,135500,80268070,9220,9220,9220,9220,2
|
|
20230627,135400,80249630,9220,9220,9220,9220,5
|
|
20230627,135300,80203530,9220,9220,9220,9220,0
|
|
20230627,135200,80203530,9220,9220,9220,9220,2
|
|
20230627,135100,80185090,9220,9220,9220,9220,3
|
|
20230627,135000,80157430,9220,9220,9220,9220,10
|
|
20230627,134900,80065230,9220,9220,9220,9220,0
|
|
20230627,134800,80065230,9220,9220,9220,9220,0
|
|
20230627,134700,80065230,9220,9220,9220,9220,0
|
|
20230627,134600,80065230,9220,9220,9220,9220,0
|
|
20230627,134500,80065230,9220,9220,9220,9220,0
|
|
20230627,134400,80065230,9220,9220,9220,9220,10
|
|
20230627,134300,79973030,9220,9220,9220,9220,6
|
|
20230627,134200,79917710,9220,9220,9220,9220,0
|
|
20230627,134100,79917710,9220,9220,9220,9220,76
|
|
20230627,134000,79216990,9230,9230,9230,9230,0
|
|
20230627,133900,79216990,9230,9230,9230,9230,0
|
|
20230627,133800,79216990,9230,9230,9230,9230,0
|
|
20230627,133700,79216990,9230,9230,9230,9230,0
|
|
20230627,133600,79216990,9230,9230,9230,9230,0
|
|
20230627,133500,79216990,9230,9230,9230,9230,0
|
|
20230627,133400,79216990,9230,9230,9230,9230,0
|
|
20230627,133300,79216990,9230,9230,9230,9230,1
|
|
20230627,133200,79207760,9230,9230,9230,9230,0
|
|
20230627,133100,79207760,9230,9230,9230,9230,1
|
|
20230627,133000,79198530,9230,9220,9230,9220,31
|
|
20230627,132900,78912700,9230,9230,9230,9230,0
|
|
20230627,132800,78912700,9230,9230,9230,9230,0
|
|
20230627,132700,78912700,9230,9230,9230,9230,0
|
|
20230627,132600,78912700,9230,9230,9230,9230,0
|
|
20230627,132500,78912700,9230,9230,9230,9230,0
|
|
20230627,132400,78912700,9230,9230,9230,9230,0
|
|
20230627,132300,78912700,9230,9230,9230,9230,0
|
|
20230627,132200,78912700,9230,9230,9230,9230,8
|
|
20230627,132100,78838860,9230,9230,9230,9230,151
|
|
20230627,132000,77445130,9220,9220,9220,9220,4
|
|
20230627,131900,77408250,9220,9220,9220,9220,126
|
|
20230627,131800,76246530,9220,9220,9220,9220,20
|
|
20230627,131700,76062130,9220,9220,9220,9220,11
|
|
20230627,131600,75960710,9220,9220,9220,9220,165
|
|
20230627,131500,74439410,9220,9230,9230,9220,25
|
|
20230627,131400,74208810,9220,9220,9220,9220,60
|
|
20230627,131300,73655610,9220,9240,9240,9220,31
|
|
20230627,131200,73369770,9240,9220,9240,9220,40
|
|
20230627,131100,73000950,9220,9220,9220,9220,0
|
|
20230627,131000,73000950,9220,9220,9220,9220,0
|
|
20230627,130900,73000950,9220,9220,9220,9220,0
|
|
20230627,130800,73000950,9220,9220,9220,9220,0
|
|
20230627,130700,73000950,9220,9220,9220,9220,0
|
|
20230627,130600,73000950,9220,9220,9220,9220,700
|
|
20230627,130500,66546950,9240,9240,9240,9240,0
|
|
20230627,130400,66546950,9240,9240,9240,9240,0
|
|
20230627,130300,66546950,9240,9240,9240,9240,0
|
|
20230627,130200,66546950,9240,9240,9240,9240,0
|
|
20230627,130100,66546950,9240,9240,9240,9240,0
|
|
20230627,130000,66546950,9240,9240,9240,9240,10
|
|
20230627,125900,66454550,9240,9240,9240,9240,0
|
|
20230627,125800,66454550,9240,9240,9240,9240,0
|
|
20230627,125700,66454550,9240,9240,9240,9240,3
|
|
20230627,125600,66426830,9240,9230,9240,9230,67
|
|
20230627,125500,65808390,9230,9230,9230,9230,1
|
|
20230627,125400,65799160,9230,9230,9230,9230,0
|
|
20230627,125300,65799160,9230,9230,9230,9230,0
|
|
20230627,125200,65799160,9230,9230,9230,9230,0
|
|
20230627,125100,65799160,9230,9230,9230,9230,0
|
|
20230627,125000,65799160,9230,9230,9230,9230,0
|
|
20230627,124900,65799160,9230,9230,9230,9230,0
|
|
20230627,124800,65799160,9230,9230,9230,9230,0
|
|
20230627,124700,65799160,9230,9230,9230,9230,3
|
|
20230627,124600,65771470,9230,9230,9230,9230,0
|
|
20230627,124500,65771470,9230,9230,9230,9230,0
|
|
20230627,124400,65771470,9230,9230,9230,9230,0
|
|
20230627,124300,65771470,9230,9230,9230,9230,0
|
|
20230627,124200,65771470,9230,9230,9230,9230,0
|
|
20230627,124100,65771470,9230,9230,9230,9230,0
|
|
20230627,124000,65771470,9230,9230,9230,9230,0
|
|
20230627,123900,65771470,9230,9230,9230,9230,0
|
|
20230627,123800,65771470,9230,9230,9230,9230,0
|
|
20230627,123700,65771470,9230,9230,9230,9230,10
|
|
20230627,123600,65679170,9230,9230,9230,9230,0
|
|
20230627,123500,65679170,9230,9230,9230,9230,0
|
|
20230627,123400,65679170,9230,9230,9230,9230,0
|
|
20230627,123300,65679170,9230,9230,9230,9230,0
|
|
20230627,123200,65679170,9230,9230,9230,9230,0
|
|
20230627,123100,65679170,9230,9230,9230,9230,0
|
|
20230627,123000,65679170,9230,9230,9230,9230,97
|
|
20230627,122900,64783860,9230,9230,9230,9230,352
|
|
20230627,122800,61534900,9230,9230,9230,9230,0
|
|
20230627,122700,61534900,9230,9230,9230,9230,0
|
|
20230627,122600,61534900,9230,9230,9230,9230,0
|
|
20230627,122500,61534900,9230,9230,9230,9230,0
|
|
20230627,122400,61534900,9230,9230,9230,9230,0
|
|
20230627,122300,61534900,9230,9230,9230,9230,0
|
|
20230627,122200,61534900,9230,9230,9230,9230,0
|
|
20230627,122100,61534900,9230,9230,9230,9230,0
|
|
20230627,122000,61534900,9230,9230,9230,9230,0
|
|
20230627,121900,61534900,9230,9230,9230,9230,0
|
|
20230627,121800,61534900,9230,9230,9230,9230,0
|
|
20230627,121700,61534900,9230,9230,9230,9230,50
|
|
20230627,121600,61073400,9230,9230,9230,9230,1
|
|
20230627,121500,61064170,9240,9240,9240,9240,0
|
|
20230627,121400,61064170,9240,9240,9240,9240,0
|
|
20230627,121300,61064170,9240,9240,9240,9240,0
|
|
20230627,121200,61064170,9240,9240,9240,9240,0
|
|
20230627,121100,61064170,9240,9240,9240,9240,0
|
|
20230627,121000,61064170,9240,9240,9240,9240,0
|
|
20230627,120900,61064170,9240,9240,9240,9240,8
|
|
20230627,120800,60990250,9240,9240,9240,9240,1
|
|
20230627,120700,60981010,9240,9240,9240,9240,0
|
|
20230627,120600,60981010,9240,9240,9240,9240,0
|
|
20230627,120500,60981010,9240,9240,9240,9240,0
|
|
20230627,120400,60981010,9240,9240,9240,9240,14
|
|
20230627,120300,60851650,9250,9240,9250,9220,421
|
|
20230627,120200,56969000,9240,9240,9240,9240,9
|
|
20230627,120100,56885840,9240,9230,9240,9230,301
|
|
20230627,120000,54104610,9230,9250,9250,9230,907
|
|
20230627,115900,45731930,9250,9250,9250,9250,0
|
|
20230627,115800,45731930,9250,9250,9250,9250,38
|
|
20230627,115700,45380430,9260,9260,9260,9260,0
|
|
20230627,115600,45380430,9260,9260,9260,9260,1
|
|
20230627,115500,45371170,9260,9260,9260,9260,0
|
|
20230627,115400,45371170,9260,9260,9260,9260,0
|
|
20230627,115300,45371170,9260,9260,9260,9260,0
|
|
20230627,115200,45371170,9260,9260,9260,9260,0
|
|
20230627,115100,45371170,9260,9260,9260,9260,0
|
|
20230627,115000,45371170,9260,9260,9260,9260,0
|
|
20230627,114900,45371170,9260,9260,9260,9260,1
|
|
20230627,114800,45361910,9260,9260,9260,9260,8
|
|
20230627,114700,45287830,9260,9270,9270,9260,234
|
|
20230627,114600,43119750,9270,9270,9270,9270,0
|
|
20230627,114500,43119750,9270,9270,9270,9270,0
|
|
20230627,114400,43119750,9270,9270,9270,9270,0
|
|
20230627,114300,43119750,9270,9270,9270,9270,0
|
|
20230627,114200,43119750,9270,9270,9270,9270,0
|
|
20230627,114100,43119750,9270,9270,9270,9270,13
|
|
20230627,114000,42999240,9270,9270,9270,9270,1
|
|
20230627,113900,42989970,9270,9270,9270,9270,0
|
|
20230627,113800,42989970,9270,9270,9270,9270,0
|
|
20230627,113700,42989970,9270,9270,9270,9270,10
|
|
20230627,113600,42897270,9270,9270,9270,9270,0
|
|
20230627,113500,42897270,9270,9270,9270,9270,0
|
|
20230627,113400,42897270,9270,9270,9270,9270,0
|
|
20230627,113300,42897270,9270,9270,9270,9270,0
|
|
20230627,113200,42897270,9270,9270,9270,9270,0
|
|
20230627,113100,42897270,9270,9270,9270,9270,0
|
|
20230627,113000,42897270,9270,9270,9270,9270,0
|
|
20230627,112900,42897270,9270,9270,9270,9270,0
|
|
20230627,112800,42897270,9270,9270,9270,9270,0
|
|
20230627,112700,42897270,9270,9270,9270,9270,0
|
|
20230627,112600,42897270,9270,9270,9270,9270,0
|
|
20230627,112500,42897270,9270,9270,9270,9270,0
|
|
20230627,112400,42897270,9270,9270,9270,9270,1
|
|
20230627,112300,42888000,9270,9270,9270,9270,0
|
|
20230627,112200,42888000,9270,9270,9270,9270,3
|
|
20230627,112100,42860190,9270,9270,9270,9270,0
|
|
20230627,112000,42860190,9270,9270,9270,9270,5
|
|
20230627,111900,42813840,9270,9270,9270,9270,1
|
|
20230627,111800,42804570,9280,9280,9280,9280,0
|
|
20230627,111700,42804570,9280,9280,9280,9280,0
|
|
20230627,111600,42804570,9280,9280,9280,9280,0
|
|
20230627,111500,42804570,9280,9280,9280,9280,0
|
|
20230627,111400,42804570,9280,9280,9280,9280,0
|
|
20230627,111300,42804570,9280,9270,9280,9270,500
|
|
20230627,111200,38168480,9270,9270,9270,9270,0
|
|
20230627,111100,38168480,9270,9270,9270,9270,0
|
|
20230627,111000,38168480,9270,9270,9270,9270,0
|
|
20230627,110900,38168480,9270,9270,9270,9270,0
|
|
20230627,110800,38168480,9270,9270,9270,9270,0
|
|
20230627,110700,38168480,9270,9270,9270,9270,0
|
|
20230627,110600,38168480,9270,9270,9270,9270,10
|
|
20230627,110500,38075780,9260,9260,9260,9260,0
|
|
20230627,110400,38075780,9260,9250,9270,9250,436
|
|
20230627,110300,34040620,9240,9260,9260,9240,1770
|
|
20230627,110200,17673900,9280,9280,9280,9280,1
|
|
20230627,110100,17664620,9270,9270,9270,9270,0
|
|
20230627,110000,17664620,9270,9270,9270,9270,0
|
|
20230627,105900,17664620,9270,9270,9270,9270,156
|
|
20230627,105800,16218500,9270,9270,9270,9270,0
|
|
20230627,105700,16218500,9270,9270,9270,9270,83
|
|
20230627,105600,15449090,9270,9270,9270,9270,0
|
|
20230627,105500,15449090,9270,9270,9270,9270,0
|
|
20230627,105400,15449090,9270,9270,9270,9270,111
|
|
20230627,105300,14420120,9270,9270,9270,9270,0
|
|
20230627,105200,14420120,9270,9270,9270,9270,0
|
|
20230627,105100,14420120,9270,9270,9270,9270,5
|
|
20230627,105000,14373770,9270,9270,9270,9270,0
|
|
20230627,104900,14373770,9270,9270,9270,9270,0
|
|
20230627,104800,14373770,9270,9270,9270,9270,0
|
|
20230627,104700,14373770,9270,9270,9270,9270,11
|
|
20230627,104600,14271800,9280,9280,9280,9280,0
|
|
20230627,104500,14271800,9280,9280,9280,9280,0
|
|
20230627,104400,14271800,9280,9280,9280,9280,0
|
|
20230627,104300,14271800,9280,9280,9280,9280,0
|
|
20230627,104200,14271800,9280,9280,9280,9280,0
|
|
20230627,104100,14271800,9280,9280,9280,9280,0
|
|
20230627,104000,14271800,9280,9280,9280,9280,0
|
|
20230627,103900,14271800,9280,9280,9280,9280,0
|
|
20230627,103800,14271800,9280,9280,9280,9280,0
|
|
20230627,103700,14271800,9280,9280,9280,9280,0
|
|
20230627,103600,14271800,9280,9280,9280,9280,6
|
|
20230627,103500,14216120,9290,9290,9290,9290,14
|
|
20230627,103400,14086060,9290,9290,9290,9290,91
|
|
20230627,103300,13240670,9300,9300,9300,9300,0
|
|
20230627,103200,13240670,9300,9300,9300,9300,0
|
|
20230627,103100,13240670,9300,9300,9300,9300,11
|
|
20230627,103000,13138370,9310,9310,9310,9310,0
|
|
20230627,102900,13138370,9310,9310,9310,9310,0
|
|
20230627,102800,13138370,9310,9310,9310,9310,0
|
|
20230627,102700,13138370,9310,9310,9310,9310,0
|
|
20230627,102600,13138370,9310,9310,9310,9310,0
|
|
20230627,102500,13138370,9310,9310,9310,9310,0
|
|
20230627,102400,13138370,9310,9310,9310,9310,0
|
|
20230627,102300,13138370,9310,9310,9310,9310,0
|
|
20230627,102200,13138370,9310,9310,9310,9310,0
|
|
20230627,102100,13138370,9310,9310,9310,9310,0
|
|
20230627,102000,13138370,9310,9310,9310,9310,0
|
|
20230627,101900,13138370,9310,9310,9310,9310,0
|
|
20230627,101800,13138370,9310,9310,9310,9310,0
|
|
20230627,101700,13138370,9310,9310,9310,9310,0
|
|
20230627,101600,13138370,9310,9310,9310,9310,0
|
|
20230627,101500,13138370,9310,9310,9310,9310,0
|
|
20230627,101400,13138370,9310,9310,9310,9310,0
|
|
20230627,101300,13138370,9310,9310,9310,9310,0
|
|
20230627,101200,13138370,9310,9310,9310,9310,0
|
|
20230627,101100,13138370,9310,9310,9310,9310,0
|
|
20230627,101000,13138370,9310,9310,9310,9310,0
|
|
20230627,100900,13138370,9310,9310,9310,9310,0
|
|
20230627,100800,13138370,9310,9310,9310,9310,0
|
|
20230627,100700,13138370,9310,9310,9310,9310,0
|
|
20230627,100600,13138370,9310,9310,9310,9310,0
|
|
20230627,100500,13138370,9310,9310,9310,9310,0
|
|
20230627,100400,13138370,9310,9310,9310,9310,0
|
|
20230627,100300,13138370,9310,9310,9310,9310,0
|
|
20230627,100200,13138370,9310,9310,9310,9310,0
|
|
20230627,100100,13138370,9310,9310,9310,9310,0
|
|
20230627,100000,13138370,9310,9310,9310,9310,0
|
|
20230627,095900,13138370,9310,9310,9310,9310,0
|
|
20230627,095800,13138370,9310,9310,9310,9310,0
|
|
20230627,095700,13138370,9310,9310,9310,9310,9
|
|
20230627,095600,13054580,9310,9310,9310,9310,0
|
|
20230627,095500,13054580,9310,9310,9310,9310,0
|
|
20230627,095400,13054580,9310,9310,9310,9310,0
|
|
20230627,095300,13054580,9310,9310,9310,9310,0
|
|
20230627,095200,13054580,9310,9310,9310,9310,0
|
|
20230627,095100,13054580,9310,9310,9310,9310,0
|
|
20230627,095000,13054580,9310,9310,9310,9310,0
|
|
20230627,094900,13054580,9310,9300,9310,9300,27
|
|
20230627,094800,12803410,9300,9300,9300,9300,114
|
|
20230627,094700,11743210,9300,9300,9300,9300,1
|
|
20230627,094600,11733910,9300,9300,9300,9300,0
|
|
20230627,094500,11733910,9300,9300,9300,9300,0
|
|
20230627,094400,11733910,9300,9300,9300,9300,15
|
|
20230627,094300,11594410,9300,9300,9300,9300,15
|
|
20230627,094200,11454910,9290,9290,9290,9290,0
|
|
20230627,094100,11454910,9290,9290,9290,9290,0
|
|
20230627,094000,11454910,9290,9290,9290,9290,0
|
|
20230627,093900,11454910,9290,9290,9290,9290,0
|
|
20230627,093800,11454910,9290,9290,9290,9290,0
|
|
20230627,093700,11454910,9290,9290,9290,9290,1
|
|
20230627,093600,11445620,9260,9260,9260,9260,0
|
|
20230627,093500,11445620,9260,9260,9260,9260,0
|
|
20230627,093400,11445620,9260,9260,9260,9260,0
|
|
20230627,093300,11445620,9260,9260,9260,9260,0
|
|
20230627,093200,11445620,9260,9260,9260,9260,0
|
|
20230627,093100,11445620,9260,9260,9260,9260,0
|
|
20230627,093000,11445620,9260,9260,9260,9260,0
|
|
20230627,092900,11445620,9260,9260,9260,9260,0
|
|
20230627,092800,11445620,9260,9260,9260,9260,0
|
|
20230627,092700,11445620,9260,9260,9260,9260,0
|
|
20230627,092600,11445620,9260,9260,9260,9260,0
|
|
20230627,092500,11445620,9260,9260,9260,9260,0
|
|
20230627,092400,11445620,9260,9260,9260,9260,0
|
|
20230627,092300,11445620,9260,9270,9270,9260,177
|
|
20230627,092200,9806490,9260,9260,9260,9260,0
|
|
20230627,092100,9806490,9260,9260,9260,9260,260
|
|
20230627,092000,7398890,9260,9270,9270,9260,429
|
|
20230627,091900,3425280,9280,9280,9280,9280,1
|
|
20230627,091800,3416000,9270,9270,9270,9270,0
|
|
20230627,091700,3416000,9270,9270,9270,9270,0
|
|
20230627,091600,3416000,9270,9270,9270,9270,0
|
|
20230627,091500,3416000,9270,9270,9270,9270,0
|
|
20230627,091400,3416000,9270,9270,9270,9270,0
|
|
20230627,091300,3416000,9270,9270,9270,9270,0
|
|
20230627,091200,3416000,9270,9270,9270,9270,0
|
|
20230627,091100,3416000,9270,9270,9270,9270,0
|
|
20230627,091000,3416000,9270,9270,9270,9270,0
|
|
20230627,090900,3416000,9270,9270,9270,9270,0
|
|
20230627,090800,3416000,9270,9270,9270,9270,100
|
|
20230627,090700,2489000,9310,9310,9310,9310,0
|
|
20230627,090600,2489000,9310,9300,9310,9300,2
|
|
20230627,090500,2470390,9290,9290,9290,9290,0
|
|
20230627,090400,2470390,9290,9300,9300,9290,25
|
|
20230627,090300,2237910,9300,9300,9300,9300,10
|
|
20230627,090200,2144910,9310,9310,9310,9310,115
|
|
20230627,090100,1074260,9310,9310,9310,9310,0
|
|
20230627,090000,1074260,9310,9260,9310,9260,116
|