586 lines
27 KiB
CSV
586 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,184300,24405520,6290,6290,6290,6290,105
|
|
20230710,184200,24405520,6290,6290,6290,6290,0
|
|
20230710,184100,24405520,6290,6290,6290,6290,0
|
|
20230710,184000,24405520,6290,6290,6290,6290,0
|
|
20230710,183900,24405520,6290,6290,6290,6290,0
|
|
20230710,183800,24405520,6290,6290,6290,6290,0
|
|
20230710,183700,24405520,6290,6290,6290,6290,0
|
|
20230710,183600,24405520,6290,6290,6290,6290,0
|
|
20230710,183500,24405520,6290,6290,6290,6290,0
|
|
20230710,183400,24405520,6290,6290,6290,6290,0
|
|
20230710,183300,24405520,6290,6290,6290,6290,0
|
|
20230710,183200,24405520,6290,6290,6290,6290,0
|
|
20230710,183100,24405520,6290,6290,6290,6290,0
|
|
20230710,183000,24405520,6290,6290,6290,6290,0
|
|
20230710,182900,24405520,6290,6290,6290,6290,0
|
|
20230710,182800,24405520,6290,6290,6290,6290,0
|
|
20230710,182700,24405520,6290,6290,6290,6290,0
|
|
20230710,182600,24405520,6290,6290,6290,6290,0
|
|
20230710,182500,24405520,6290,6290,6290,6290,0
|
|
20230710,182400,24405520,6290,6290,6290,6290,0
|
|
20230710,182300,24405520,6290,6290,6290,6290,0
|
|
20230710,182200,24405520,6290,6290,6290,6290,0
|
|
20230710,182100,24405520,6290,6290,6290,6290,0
|
|
20230710,182000,24405520,6290,6290,6290,6290,0
|
|
20230710,181900,24405520,6290,6290,6290,6290,0
|
|
20230710,181800,24405520,6290,6290,6290,6290,0
|
|
20230710,181700,24405520,6290,6290,6290,6290,0
|
|
20230710,181600,24405520,6290,6290,6290,6290,0
|
|
20230710,181500,24405520,6290,6290,6290,6290,0
|
|
20230710,181400,24405520,6290,6290,6290,6290,0
|
|
20230710,181300,24405520,6290,6290,6290,6290,105
|
|
20230710,181200,24405520,6290,6290,6290,6290,0
|
|
20230710,181100,24405520,6290,6290,6290,6290,0
|
|
20230710,181000,24405520,6290,6290,6290,6290,0
|
|
20230710,180900,24405520,6290,6290,6290,6290,0
|
|
20230710,180800,24405520,6290,6290,6290,6290,0
|
|
20230710,180700,24405520,6290,6290,6290,6290,0
|
|
20230710,180600,24405520,6290,6290,6290,6290,0
|
|
20230710,180500,24405520,6290,6290,6290,6290,0
|
|
20230710,180400,24405520,6290,6290,6290,6290,0
|
|
20230710,180300,24405520,6290,6290,6290,6290,0
|
|
20230710,180200,24405520,6290,6290,6290,6290,0
|
|
20230710,180100,24405520,6290,6290,6290,6290,0
|
|
20230710,180000,24405520,6290,6290,6290,6290,0
|
|
20230710,175900,24405520,6290,6290,6290,6290,0
|
|
20230710,175800,24405520,6290,6290,6290,6290,0
|
|
20230710,175700,24405520,6290,6290,6290,6290,0
|
|
20230710,175600,24405520,6290,6290,6290,6290,0
|
|
20230710,175500,24405520,6290,6290,6290,6290,0
|
|
20230710,175400,24405520,6290,6290,6290,6290,0
|
|
20230710,175300,24405520,6290,6290,6290,6290,0
|
|
20230710,175200,24405520,6290,6290,6290,6290,0
|
|
20230710,175100,24405520,6290,6290,6290,6290,0
|
|
20230710,175000,24405520,6290,6290,6290,6290,0
|
|
20230710,174900,24405520,6290,6290,6290,6290,0
|
|
20230710,174800,24405520,6290,6290,6290,6290,0
|
|
20230710,174700,24405520,6290,6290,6290,6290,0
|
|
20230710,174600,24405520,6290,6290,6290,6290,0
|
|
20230710,174500,24405520,6290,6290,6290,6290,0
|
|
20230710,174400,24405520,6290,6290,6290,6290,0
|
|
20230710,174300,24405520,6290,6290,6290,6290,105
|
|
20230710,174200,24405520,6290,6290,6290,6290,0
|
|
20230710,174100,24405520,6290,6290,6290,6290,0
|
|
20230710,174000,24405520,6290,6290,6290,6290,0
|
|
20230710,173900,24405520,6290,6290,6290,6290,0
|
|
20230710,173800,24405520,6290,6290,6290,6290,0
|
|
20230710,173700,24405520,6290,6290,6290,6290,0
|
|
20230710,173600,24405520,6290,6290,6290,6290,0
|
|
20230710,173500,24405520,6290,6290,6290,6290,0
|
|
20230710,173400,24405520,6290,6290,6290,6290,0
|
|
20230710,173300,24405520,6290,6290,6290,6290,0
|
|
20230710,173200,24405520,6290,6290,6290,6290,0
|
|
20230710,173100,24405520,6290,6290,6290,6290,0
|
|
20230710,173000,24405520,6290,6290,6290,6290,0
|
|
20230710,172900,24405520,6290,6290,6290,6290,0
|
|
20230710,172800,24405520,6290,6290,6290,6290,0
|
|
20230710,172700,24405520,6290,6290,6290,6290,0
|
|
20230710,172600,24405520,6290,6290,6290,6290,0
|
|
20230710,172500,24405520,6290,6290,6290,6290,0
|
|
20230710,172400,24405520,6290,6290,6290,6290,0
|
|
20230710,172300,24405520,6290,6290,6290,6290,0
|
|
20230710,172200,24405520,6290,6290,6290,6290,0
|
|
20230710,172100,24405520,6290,6290,6290,6290,0
|
|
20230710,172000,24405520,6290,6290,6290,6290,0
|
|
20230710,171900,24405520,6290,6290,6290,6290,0
|
|
20230710,171800,24405520,6290,6290,6290,6290,0
|
|
20230710,171700,24405520,6290,6290,6290,6290,0
|
|
20230710,171600,24405520,6290,6290,6290,6290,0
|
|
20230710,171500,24405520,6290,6290,6290,6290,0
|
|
20230710,171400,24405520,6290,6290,6290,6290,0
|
|
20230710,171300,24405520,6290,6290,6290,6290,105
|
|
20230710,171200,24405520,6290,6290,6290,6290,0
|
|
20230710,171100,24405520,6290,6290,6290,6290,0
|
|
20230710,171000,24405520,6290,6290,6290,6290,0
|
|
20230710,170900,24405520,6290,6290,6290,6290,0
|
|
20230710,170800,24405520,6290,6290,6290,6290,0
|
|
20230710,170700,24405520,6290,6290,6290,6290,0
|
|
20230710,170600,24405520,6290,6290,6290,6290,0
|
|
20230710,170500,24405520,6290,6290,6290,6290,0
|
|
20230710,170400,24405520,6290,6290,6290,6290,0
|
|
20230710,170300,24405520,6290,6290,6290,6290,0
|
|
20230710,170200,24405520,6290,6290,6290,6290,0
|
|
20230710,170100,24405520,6290,6290,6290,6290,0
|
|
20230710,170000,24405520,6290,6290,6290,6290,0
|
|
20230710,165900,24405520,6290,6290,6290,6290,0
|
|
20230710,165800,24405520,6290,6290,6290,6290,0
|
|
20230710,165700,24405520,6290,6290,6290,6290,0
|
|
20230710,165600,24405520,6290,6290,6290,6290,0
|
|
20230710,165500,24405520,6290,6290,6290,6290,0
|
|
20230710,165400,24405520,6290,6290,6290,6290,0
|
|
20230710,165300,24405520,6290,6290,6290,6290,0
|
|
20230710,165200,24405520,6290,6290,6290,6290,0
|
|
20230710,165100,24405520,6290,6290,6290,6290,0
|
|
20230710,165000,24405520,6290,6290,6290,6290,0
|
|
20230710,164900,24405520,6290,6290,6290,6290,0
|
|
20230710,164800,24405520,6290,6290,6290,6290,0
|
|
20230710,164700,24405520,6290,6290,6290,6290,0
|
|
20230710,164600,24405520,6290,6290,6290,6290,0
|
|
20230710,164500,24405520,6290,6290,6290,6290,0
|
|
20230710,164400,24405520,6290,6290,6290,6290,0
|
|
20230710,164300,24405520,6290,6290,6290,6290,105
|
|
20230710,164200,24405520,6290,6290,6290,6290,0
|
|
20230710,164100,24405520,6290,6290,6290,6290,0
|
|
20230710,164000,24405520,6290,6290,6290,6290,0
|
|
20230710,163900,24405520,6290,6290,6290,6290,0
|
|
20230710,163800,24405520,6290,6290,6290,6290,0
|
|
20230710,163700,24405520,6290,6290,6290,6290,0
|
|
20230710,163600,24405520,6290,6290,6290,6290,0
|
|
20230710,163500,24405520,6290,6290,6290,6290,0
|
|
20230710,163400,24405520,6290,6290,6290,6290,0
|
|
20230710,163300,24405520,6290,6290,6290,6290,0
|
|
20230710,163200,24405520,6290,6290,6290,6290,0
|
|
20230710,163100,24405520,6290,6290,6290,6290,0
|
|
20230710,163000,24405520,6290,6290,6290,6290,0
|
|
20230710,162900,24405520,6290,6290,6290,6290,0
|
|
20230710,162800,24405520,6290,6290,6290,6290,0
|
|
20230710,162700,24405520,6290,6290,6290,6290,0
|
|
20230710,162600,24405520,6290,6290,6290,6290,0
|
|
20230710,162500,24405520,6290,6290,6290,6290,0
|
|
20230710,162400,24405520,6290,6290,6290,6290,0
|
|
20230710,162300,24405520,6290,6290,6290,6290,0
|
|
20230710,162200,24405520,6290,6290,6290,6290,0
|
|
20230710,162100,24405520,6290,6290,6290,6290,0
|
|
20230710,162000,24405520,6290,6290,6290,6290,0
|
|
20230710,161900,24405520,6290,6290,6290,6290,0
|
|
20230710,161800,24405520,6290,6290,6290,6290,0
|
|
20230710,161700,24405520,6290,6290,6290,6290,0
|
|
20230710,161600,24405520,6290,6290,6290,6290,0
|
|
20230710,161500,24405520,6290,6290,6290,6290,0
|
|
20230710,161400,24405520,6290,6290,6290,6290,0
|
|
20230710,161300,24405520,6290,6290,6290,6290,105
|
|
20230710,161200,24405520,6290,6290,6290,6290,0
|
|
20230710,161100,24405520,6290,6290,6290,6290,0
|
|
20230710,161000,24405520,6290,6290,6290,6290,0
|
|
20230710,160900,24405520,6290,6290,6290,6290,0
|
|
20230710,160800,24405520,6290,6290,6290,6290,0
|
|
20230710,160700,24405520,6290,6290,6290,6290,0
|
|
20230710,160600,24405520,6290,6290,6290,6290,0
|
|
20230710,160500,24405520,6290,6290,6290,6290,0
|
|
20230710,160400,24405520,6290,6290,6290,6290,0
|
|
20230710,160300,24405520,6290,6290,6290,6290,0
|
|
20230710,160200,24405520,6290,6290,6290,6290,0
|
|
20230710,160100,24405520,6290,6290,6290,6290,0
|
|
20230710,160000,24405520,6290,6290,6290,6290,0
|
|
20230710,155900,24405520,6290,6290,6290,6290,0
|
|
20230710,155800,24405520,6290,6290,6290,6290,0
|
|
20230710,155700,24405520,6290,6290,6290,6290,0
|
|
20230710,155600,24405520,6290,6290,6290,6290,0
|
|
20230710,155500,24405520,6290,6290,6290,6290,0
|
|
20230710,155400,24405520,6290,6290,6290,6290,0
|
|
20230710,155300,24405520,6290,6290,6290,6290,0
|
|
20230710,155200,24405520,6290,6290,6290,6290,0
|
|
20230710,155100,24405520,6290,6290,6290,6290,0
|
|
20230710,155000,24405520,6290,6290,6290,6290,0
|
|
20230710,154900,24405520,6290,6290,6290,6290,0
|
|
20230710,154800,24405520,6290,6290,6290,6290,0
|
|
20230710,154700,24405520,6290,6290,6290,6290,0
|
|
20230710,154600,24405520,6290,6290,6290,6290,0
|
|
20230710,154500,24405520,6290,6290,6290,6290,0
|
|
20230710,154400,24405520,6290,6290,6290,6290,0
|
|
20230710,154300,24405520,6290,6290,6290,6290,105
|
|
20230710,154200,24405520,6290,6290,6290,6290,0
|
|
20230710,154100,24405520,6290,6290,6290,6290,0
|
|
20230710,154000,24405520,6290,6290,6290,6290,0
|
|
20230710,153900,24405520,6290,6290,6290,6290,0
|
|
20230710,153800,24405520,6290,6290,6290,6290,0
|
|
20230710,153700,24405520,6290,6290,6290,6290,0
|
|
20230710,153600,24405520,6290,6290,6290,6290,0
|
|
20230710,153500,24405520,6290,6290,6290,6290,0
|
|
20230710,153400,24405520,6290,6290,6290,6290,0
|
|
20230710,153300,24405520,6290,6290,6290,6290,0
|
|
20230710,153200,24405520,6290,6290,6290,6290,0
|
|
20230710,153100,24405520,6290,6290,6290,6290,0
|
|
20230710,153000,24405520,6290,6290,6290,6290,105
|
|
20230710,152900,23745070,6300,6300,6300,6300,0
|
|
20230710,152800,23745070,6300,6300,6300,6300,0
|
|
20230710,152700,23745070,6300,6300,6300,6300,0
|
|
20230710,152600,23745070,6300,6300,6300,6300,0
|
|
20230710,152500,23745070,6300,6300,6300,6300,0
|
|
20230710,152400,23745070,6300,6300,6300,6300,0
|
|
20230710,152300,23745070,6300,6300,6300,6300,0
|
|
20230710,152200,23745070,6300,6300,6300,6300,0
|
|
20230710,152100,23745070,6300,6300,6300,6300,0
|
|
20230710,152000,23745070,6300,6300,6300,6300,0
|
|
20230710,151900,23745070,6300,6300,6300,6300,0
|
|
20230710,151800,23745070,6300,6300,6300,6300,0
|
|
20230710,151700,23745070,6300,6300,6300,6300,0
|
|
20230710,151600,23745070,6300,6300,6300,6300,0
|
|
20230710,151500,23745070,6300,6300,6300,6300,27
|
|
20230710,151400,23574970,6300,6300,6300,6300,0
|
|
20230710,151300,23574970,6300,6300,6300,6300,0
|
|
20230710,151200,23574970,6300,6300,6300,6300,0
|
|
20230710,151100,23574970,6300,6300,6300,6300,0
|
|
20230710,151000,23574970,6300,6300,6300,6300,0
|
|
20230710,150900,23574970,6300,6300,6300,6300,0
|
|
20230710,150800,23574970,6300,6310,6310,6300,93
|
|
20230710,150700,22988850,6310,6310,6310,6310,0
|
|
20230710,150600,22988850,6310,6310,6310,6310,0
|
|
20230710,150500,22988850,6310,6310,6310,6310,0
|
|
20230710,150400,22988850,6310,6310,6310,6310,0
|
|
20230710,150300,22988850,6310,6310,6310,6310,0
|
|
20230710,150200,22988850,6310,6310,6310,6310,0
|
|
20230710,150100,22988850,6310,6310,6310,6310,1
|
|
20230710,150000,22982540,6310,6310,6310,6310,0
|
|
20230710,145900,22982540,6310,6310,6310,6310,1
|
|
20230710,145800,22976230,6310,6310,6310,6310,0
|
|
20230710,145700,22976230,6310,6310,6310,6310,0
|
|
20230710,145600,22976230,6310,6310,6310,6310,0
|
|
20230710,145500,22976230,6310,6310,6310,6310,0
|
|
20230710,145400,22976230,6310,6310,6310,6310,0
|
|
20230710,145300,22976230,6310,6310,6310,6310,0
|
|
20230710,145200,22976230,6310,6310,6310,6310,0
|
|
20230710,145100,22976230,6310,6310,6310,6310,0
|
|
20230710,145000,22976230,6310,6310,6310,6310,0
|
|
20230710,144900,22976230,6310,6310,6310,6310,0
|
|
20230710,144800,22976230,6310,6310,6310,6310,0
|
|
20230710,144700,22976230,6310,6310,6310,6310,0
|
|
20230710,144600,22976230,6310,6310,6310,6310,0
|
|
20230710,144500,22976230,6310,6310,6310,6310,0
|
|
20230710,144400,22976230,6310,6310,6310,6310,0
|
|
20230710,144300,22976230,6310,6310,6310,6310,0
|
|
20230710,144200,22976230,6310,6310,6310,6310,0
|
|
20230710,144100,22976230,6310,6310,6310,6310,0
|
|
20230710,144000,22976230,6310,6310,6310,6310,0
|
|
20230710,143900,22976230,6310,6310,6310,6310,0
|
|
20230710,143800,22976230,6310,6310,6310,6310,0
|
|
20230710,143700,22976230,6310,6310,6310,6310,0
|
|
20230710,143600,22976230,6310,6310,6310,6310,0
|
|
20230710,143500,22976230,6310,6310,6310,6310,0
|
|
20230710,143400,22976230,6310,6310,6310,6310,0
|
|
20230710,143300,22976230,6310,6310,6310,6310,0
|
|
20230710,143200,22976230,6310,6310,6310,6310,1
|
|
20230710,143100,22969920,6310,6310,6310,6310,0
|
|
20230710,143000,22969920,6310,6310,6310,6310,0
|
|
20230710,142900,22969920,6310,6310,6310,6310,4
|
|
20230710,142800,22944680,6300,6300,6300,6300,0
|
|
20230710,142700,22944680,6300,6300,6300,6300,0
|
|
20230710,142600,22944680,6300,6300,6300,6300,0
|
|
20230710,142500,22944680,6300,6300,6300,6300,16
|
|
20230710,142400,22843880,6300,6300,6300,6300,0
|
|
20230710,142300,22843880,6300,6300,6300,6300,0
|
|
20230710,142200,22843880,6300,6300,6300,6300,0
|
|
20230710,142100,22843880,6300,6300,6300,6300,0
|
|
20230710,142000,22843880,6300,6300,6300,6300,0
|
|
20230710,141900,22843880,6300,6300,6300,6300,10
|
|
20230710,141800,22780880,6300,6300,6300,6300,4
|
|
20230710,141700,22755680,6300,6300,6300,6300,4
|
|
20230710,141600,22730480,6300,6320,6320,6300,110
|
|
20230710,141500,22037400,6320,6320,6320,6320,1
|
|
20230710,141400,22031080,6340,6340,6340,6340,0
|
|
20230710,141300,22031080,6340,6340,6340,6340,0
|
|
20230710,141200,22031080,6340,6340,6340,6340,0
|
|
20230710,141100,22031080,6340,6320,6340,6320,4
|
|
20230710,141000,22005760,6320,6320,6320,6320,0
|
|
20230710,140900,22005760,6320,6320,6320,6320,0
|
|
20230710,140800,22005760,6320,6320,6320,6320,0
|
|
20230710,140700,22005760,6320,6320,6320,6320,0
|
|
20230710,140600,22005760,6320,6320,6320,6320,0
|
|
20230710,140500,22005760,6320,6320,6320,6320,0
|
|
20230710,140400,22005760,6320,6320,6320,6320,9
|
|
20230710,140300,21948880,6320,6320,6320,6320,0
|
|
20230710,140200,21948880,6320,6320,6320,6320,0
|
|
20230710,140100,21948880,6320,6320,6320,6320,0
|
|
20230710,140000,21948880,6320,6320,6320,6320,0
|
|
20230710,135900,21948880,6320,6320,6320,6320,0
|
|
20230710,135800,21948880,6320,6320,6320,6320,0
|
|
20230710,135700,21948880,6320,6320,6320,6320,0
|
|
20230710,135600,21948880,6320,6320,6320,6320,0
|
|
20230710,135500,21948880,6320,6320,6320,6320,0
|
|
20230710,135400,21948880,6320,6320,6320,6320,0
|
|
20230710,135300,21948880,6320,6320,6320,6320,0
|
|
20230710,135200,21948880,6320,6320,6320,6320,0
|
|
20230710,135100,21948880,6320,6320,6320,6320,0
|
|
20230710,135000,21948880,6320,6320,6320,6320,0
|
|
20230710,134900,21948880,6320,6320,6320,6320,0
|
|
20230710,134800,21948880,6320,6320,6320,6320,0
|
|
20230710,134700,21948880,6320,6320,6320,6320,0
|
|
20230710,134600,21948880,6320,6320,6320,6320,0
|
|
20230710,134500,21948880,6320,6320,6320,6320,0
|
|
20230710,134400,21948880,6320,6320,6320,6320,0
|
|
20230710,134300,21948880,6320,6320,6320,6320,0
|
|
20230710,134200,21948880,6320,6320,6320,6320,0
|
|
20230710,134100,21948880,6320,6320,6320,6320,0
|
|
20230710,134000,21948880,6320,6320,6320,6320,0
|
|
20230710,133900,21948880,6320,6320,6320,6320,0
|
|
20230710,133800,21948880,6320,6310,6320,6310,2
|
|
20230710,133700,21936250,6300,6300,6300,6300,0
|
|
20230710,133600,21936250,6300,6300,6300,6300,0
|
|
20230710,133500,21936250,6300,6300,6300,6300,0
|
|
20230710,133400,21936250,6300,6300,6300,6300,0
|
|
20230710,133300,21936250,6300,6300,6300,6300,0
|
|
20230710,133200,21936250,6300,6300,6300,6300,0
|
|
20230710,133100,21936250,6300,6300,6300,6300,1
|
|
20230710,133000,21929950,6300,6300,6300,6300,1
|
|
20230710,132900,21923650,6300,6300,6300,6300,29
|
|
20230710,132800,21740950,6310,6310,6310,6310,0
|
|
20230710,132700,21740950,6310,6310,6310,6310,0
|
|
20230710,132600,21740950,6310,6310,6310,6310,0
|
|
20230710,132500,21740950,6310,6310,6310,6310,0
|
|
20230710,132400,21740950,6310,6310,6310,6310,0
|
|
20230710,132300,21740950,6310,6310,6310,6310,0
|
|
20230710,132200,21740950,6310,6310,6310,6310,0
|
|
20230710,132100,21740950,6310,6310,6310,6310,0
|
|
20230710,132000,21740950,6310,6310,6310,6310,0
|
|
20230710,131900,21740950,6310,6310,6310,6310,0
|
|
20230710,131800,21740950,6310,6310,6310,6310,14
|
|
20230710,131700,21652610,6300,6300,6300,6300,0
|
|
20230710,131600,21652610,6300,6300,6300,6300,0
|
|
20230710,131500,21652610,6300,6300,6300,6300,0
|
|
20230710,131400,21652610,6300,6300,6300,6300,0
|
|
20230710,131300,21652610,6300,6300,6300,6300,0
|
|
20230710,131200,21652610,6300,6300,6300,6300,0
|
|
20230710,131100,21652610,6300,6300,6300,6300,0
|
|
20230710,131000,21652610,6300,6300,6300,6300,0
|
|
20230710,130900,21652610,6300,6300,6300,6300,0
|
|
20230710,130800,21652610,6300,6300,6300,6300,0
|
|
20230710,130700,21652610,6300,6300,6300,6300,0
|
|
20230710,130600,21652610,6300,6300,6300,6300,0
|
|
20230710,130500,21652610,6300,6300,6300,6300,0
|
|
20230710,130400,21652610,6300,6300,6300,6300,0
|
|
20230710,130300,21652610,6300,6300,6300,6300,0
|
|
20230710,130200,21652610,6300,6300,6300,6300,0
|
|
20230710,130100,21652610,6300,6300,6300,6300,0
|
|
20230710,130000,21652610,6300,6300,6300,6300,0
|
|
20230710,125900,21652610,6300,6300,6300,6300,0
|
|
20230710,125800,21652610,6300,6300,6300,6300,0
|
|
20230710,125700,21652610,6300,6300,6300,6300,0
|
|
20230710,125600,21652610,6300,6300,6300,6300,0
|
|
20230710,125500,21652610,6300,6300,6300,6300,0
|
|
20230710,125400,21652610,6300,6300,6300,6300,0
|
|
20230710,125300,21652610,6300,6300,6300,6300,0
|
|
20230710,125200,21652610,6300,6300,6300,6300,0
|
|
20230710,125100,21652610,6300,6300,6300,6300,0
|
|
20230710,125000,21652610,6300,6300,6300,6300,0
|
|
20230710,124900,21652610,6300,6300,6300,6300,0
|
|
20230710,124800,21652610,6300,6300,6300,6300,16
|
|
20230710,124700,21551810,6300,6300,6300,6300,0
|
|
20230710,124600,21551810,6300,6300,6300,6300,0
|
|
20230710,124500,21551810,6300,6300,6300,6300,0
|
|
20230710,124400,21551810,6300,6300,6300,6300,0
|
|
20230710,124300,21551810,6300,6300,6300,6300,0
|
|
20230710,124200,21551810,6300,6300,6300,6300,0
|
|
20230710,124100,21551810,6300,6300,6300,6300,0
|
|
20230710,124000,21551810,6300,6300,6300,6300,0
|
|
20230710,123900,21551810,6300,6300,6300,6300,0
|
|
20230710,123800,21551810,6300,6300,6300,6300,0
|
|
20230710,123700,21551810,6300,6300,6300,6300,0
|
|
20230710,123600,21551810,6300,6300,6300,6300,0
|
|
20230710,123500,21551810,6300,6300,6300,6300,0
|
|
20230710,123400,21551810,6300,6300,6300,6300,0
|
|
20230710,123300,21551810,6300,6300,6300,6300,0
|
|
20230710,123200,21551810,6300,6300,6300,6300,0
|
|
20230710,123100,21551810,6300,6300,6300,6300,0
|
|
20230710,123000,21551810,6300,6300,6300,6300,0
|
|
20230710,122900,21551810,6300,6300,6300,6300,0
|
|
20230710,122800,21551810,6300,6300,6300,6300,0
|
|
20230710,122700,21551810,6300,6300,6300,6300,0
|
|
20230710,122600,21551810,6300,6300,6300,6300,0
|
|
20230710,122500,21551810,6300,6300,6300,6300,0
|
|
20230710,122400,21551810,6300,6300,6300,6300,0
|
|
20230710,122300,21551810,6300,6300,6300,6300,0
|
|
20230710,122200,21551810,6300,6300,6300,6300,0
|
|
20230710,122100,21551810,6300,6300,6300,6300,0
|
|
20230710,122000,21551810,6300,6300,6300,6300,0
|
|
20230710,121900,21551810,6300,6300,6300,6300,0
|
|
20230710,121800,21551810,6300,6300,6300,6300,0
|
|
20230710,121700,21551810,6300,6300,6300,6300,12
|
|
20230710,121600,21476210,6290,6290,6290,6290,33
|
|
20230710,121500,21268640,6290,6290,6290,6290,130
|
|
20230710,121400,20450940,6300,6300,6300,6300,0
|
|
20230710,121300,20450940,6300,6300,6300,6300,3
|
|
20230710,121200,20432040,6290,6290,6290,6290,0
|
|
20230710,121100,20432040,6290,6290,6290,6290,0
|
|
20230710,121000,20432040,6290,6290,6290,6290,0
|
|
20230710,120900,20432040,6290,6290,6290,6290,0
|
|
20230710,120800,20432040,6290,6290,6290,6290,0
|
|
20230710,120700,20432040,6290,6290,6290,6290,0
|
|
20230710,120600,20432040,6290,6290,6290,6290,0
|
|
20230710,120500,20432040,6290,6290,6290,6290,0
|
|
20230710,120400,20432040,6290,6290,6290,6290,0
|
|
20230710,120300,20432040,6290,6290,6290,6290,0
|
|
20230710,120200,20432040,6290,6290,6290,6290,0
|
|
20230710,120100,20432040,6290,6290,6290,6290,0
|
|
20230710,120000,20432040,6290,6290,6290,6290,0
|
|
20230710,115900,20432040,6290,6290,6290,6290,0
|
|
20230710,115800,20432040,6290,6290,6290,6290,0
|
|
20230710,115700,20432040,6290,6290,6290,6290,0
|
|
20230710,115600,20432040,6290,6290,6290,6290,0
|
|
20230710,115500,20432040,6290,6290,6290,6290,0
|
|
20230710,115400,20432040,6290,6290,6290,6290,0
|
|
20230710,115300,20432040,6290,6290,6290,6290,0
|
|
20230710,115200,20432040,6290,6290,6290,6290,44
|
|
20230710,115100,20155280,6290,6290,6290,6290,40
|
|
20230710,115000,19903680,6290,6290,6290,6290,0
|
|
20230710,114900,19903680,6290,6290,6290,6290,21
|
|
20230710,114800,19771590,6290,6290,6290,6290,1
|
|
20230710,114700,19765300,6290,6290,6290,6290,1
|
|
20230710,114600,19759010,6320,6300,6320,6300,50
|
|
20230710,114500,19443330,6290,6290,6290,6290,1
|
|
20230710,114400,19437040,6290,6290,6290,6290,6
|
|
20230710,114300,19399300,6290,6290,6290,6290,5
|
|
20230710,114200,19367850,6290,6290,6290,6290,154
|
|
20230710,114100,18399190,6290,6290,6290,6290,0
|
|
20230710,114000,18399190,6290,6290,6290,6290,0
|
|
20230710,113900,18399190,6290,6290,6290,6290,0
|
|
20230710,113800,18399190,6290,6290,6290,6290,0
|
|
20230710,113700,18399190,6290,6290,6290,6290,18
|
|
20230710,113600,18285970,6320,6320,6320,6320,0
|
|
20230710,113500,18285970,6320,6320,6320,6320,0
|
|
20230710,113400,18285970,6320,6320,6320,6320,0
|
|
20230710,113300,18285970,6320,6320,6320,6320,0
|
|
20230710,113200,18285970,6320,6320,6320,6320,0
|
|
20230710,113100,18285970,6320,6320,6320,6320,0
|
|
20230710,113000,18285970,6320,6320,6320,6320,0
|
|
20230710,112900,18285970,6320,6320,6320,6320,0
|
|
20230710,112800,18285970,6320,6320,6320,6320,0
|
|
20230710,112700,18285970,6320,6320,6320,6320,0
|
|
20230710,112600,18285970,6320,6320,6320,6320,0
|
|
20230710,112500,18285970,6320,6320,6320,6320,0
|
|
20230710,112400,18285970,6320,6320,6320,6320,0
|
|
20230710,112300,18285970,6320,6320,6320,6320,0
|
|
20230710,112200,18285970,6320,6320,6320,6320,0
|
|
20230710,112100,18285970,6320,6320,6320,6320,0
|
|
20230710,112000,18285970,6320,6320,6320,6320,0
|
|
20230710,111900,18285970,6320,6290,6320,6290,64
|
|
20230710,111800,17882690,6290,6290,6290,6290,0
|
|
20230710,111700,17882690,6290,6290,6290,6290,1
|
|
20230710,111600,17876400,6270,6270,6270,6270,0
|
|
20230710,111500,17876400,6270,6270,6270,6270,0
|
|
20230710,111400,17876400,6270,6270,6270,6270,0
|
|
20230710,111300,17876400,6270,6270,6270,6270,0
|
|
20230710,111200,17876400,6270,6270,6270,6270,0
|
|
20230710,111100,17876400,6270,6270,6270,6270,0
|
|
20230710,111000,17876400,6270,6270,6270,6270,0
|
|
20230710,110900,17876400,6270,6270,6270,6270,0
|
|
20230710,110800,17876400,6270,6270,6270,6270,0
|
|
20230710,110700,17876400,6270,6270,6270,6270,0
|
|
20230710,110600,17876400,6270,6270,6270,6270,0
|
|
20230710,110500,17876400,6270,6270,6270,6270,0
|
|
20230710,110400,17876400,6270,6270,6270,6270,0
|
|
20230710,110300,17876400,6270,6270,6270,6270,0
|
|
20230710,110200,17876400,6270,6270,6270,6270,0
|
|
20230710,110100,17876400,6270,6270,6270,6270,0
|
|
20230710,110000,17876400,6270,6270,6270,6270,0
|
|
20230710,105900,17876400,6270,6270,6270,6270,0
|
|
20230710,105800,17876400,6270,6270,6270,6270,0
|
|
20230710,105700,17876400,6270,6270,6270,6270,0
|
|
20230710,105600,17876400,6270,6270,6270,6270,0
|
|
20230710,105500,17876400,6270,6270,6270,6270,0
|
|
20230710,105400,17876400,6270,6270,6270,6270,1
|
|
20230710,105300,17870130,6270,6270,6270,6270,0
|
|
20230710,105200,17870130,6270,6270,6270,6270,0
|
|
20230710,105100,17870130,6270,6270,6270,6270,1
|
|
20230710,105000,17863860,6270,6270,6270,6270,0
|
|
20230710,104900,17863860,6270,6270,6270,6270,0
|
|
20230710,104800,17863860,6270,6270,6270,6270,0
|
|
20230710,104700,17863860,6270,6270,6270,6270,1
|
|
20230710,104600,17857590,6270,6270,6270,6270,2
|
|
20230710,104500,17845050,6270,6270,6270,6270,0
|
|
20230710,104400,17845050,6270,6270,6270,6270,0
|
|
20230710,104300,17845050,6270,6270,6270,6270,2
|
|
20230710,104200,17832510,6290,6260,6290,6260,16
|
|
20230710,104100,17732200,6250,6250,6250,6250,0
|
|
20230710,104000,17732200,6250,6250,6250,6250,0
|
|
20230710,103900,17732200,6250,6260,6260,6250,207
|
|
20230710,103800,16436460,6260,6260,6260,6260,1
|
|
20230710,103700,16430200,6260,6260,6260,6260,0
|
|
20230710,103600,16430200,6260,6260,6260,6260,1
|
|
20230710,103500,16423940,6260,6260,6260,6260,0
|
|
20230710,103400,16423940,6260,6260,6260,6260,100
|
|
20230710,103300,15797940,6260,6260,6260,6260,0
|
|
20230710,103200,15797940,6260,6260,6260,6260,54
|
|
20230710,103100,15459900,6260,6260,6260,6260,0
|
|
20230710,103000,15459900,6260,6260,6260,6260,13
|
|
20230710,102900,15378520,6250,6250,6250,6250,0
|
|
20230710,102800,15378520,6250,6250,6250,6250,0
|
|
20230710,102700,15378520,6250,6250,6250,6250,0
|
|
20230710,102600,15378520,6250,6270,6270,6250,194
|
|
20230710,102500,14163320,6270,6270,6270,6270,1
|
|
20230710,102400,14157050,6280,6280,6280,6280,0
|
|
20230710,102300,14157050,6280,6280,6280,6280,0
|
|
20230710,102200,14157050,6280,6280,6280,6280,0
|
|
20230710,102100,14157050,6280,6280,6280,6280,0
|
|
20230710,102000,14157050,6280,6280,6280,6280,0
|
|
20230710,101900,14157050,6280,6280,6280,6280,1
|
|
20230710,101800,14150770,6280,6280,6280,6280,0
|
|
20230710,101700,14150770,6280,6280,6280,6280,0
|
|
20230710,101600,14150770,6280,6280,6280,6280,16
|
|
20230710,101500,14050290,6280,6280,6280,6280,0
|
|
20230710,101400,14050290,6280,6280,6280,6280,0
|
|
20230710,101300,14050290,6280,6280,6280,6280,0
|
|
20230710,101200,14050290,6280,6280,6280,6280,0
|
|
20230710,101100,14050290,6280,6280,6280,6280,0
|
|
20230710,101000,14050290,6280,6280,6280,6280,0
|
|
20230710,100900,14050290,6280,6280,6280,6280,0
|
|
20230710,100800,14050290,6280,6280,6280,6280,0
|
|
20230710,100700,14050290,6280,6280,6280,6280,0
|
|
20230710,100600,14050290,6280,6260,6280,6260,3
|
|
20230710,100500,14031480,6250,6250,6250,6250,17
|
|
20230710,100400,13925230,6250,6250,6250,6250,0
|
|
20230710,100300,13925230,6250,6250,6250,6250,0
|
|
20230710,100200,13925230,6250,6250,6250,6250,1
|
|
20230710,100100,13918980,6240,6240,6240,6240,0
|
|
20230710,100000,13918980,6240,6240,6240,6240,44
|
|
20230710,095900,13644420,6250,6250,6250,6250,86
|
|
20230710,095800,13106920,6260,6260,6260,6260,0
|
|
20230710,095700,13106920,6260,6260,6260,6260,18
|
|
20230710,095600,12994240,6270,6270,6270,6270,0
|
|
20230710,095500,12994240,6270,6270,6270,6270,10
|
|
20230710,095400,12931540,6270,6270,6270,6270,0
|
|
20230710,095300,12931540,6270,6270,6270,6270,0
|
|
20230710,095200,12931540,6270,6270,6270,6270,11
|
|
20230710,095100,12862570,6280,6280,6280,6280,0
|
|
20230710,095000,12862570,6280,6280,6280,6280,11
|
|
20230710,094900,12793490,6280,6300,6310,6280,19
|
|
20230710,094800,12673800,6290,6310,6310,6290,211
|
|
20230710,094700,11346010,6310,6310,6310,6310,3
|
|
20230710,094600,11327080,6300,6300,6300,6300,39
|
|
20230710,094500,11081380,6290,6290,6290,6290,0
|
|
20230710,094400,11081380,6290,6290,6290,6290,0
|
|
20230710,094300,11081380,6290,6290,6290,6290,0
|
|
20230710,094200,11081380,6290,6290,6290,6290,0
|
|
20230710,094100,11081380,6290,6290,6290,6290,6
|
|
20230710,094000,11043640,6290,6290,6290,6290,0
|
|
20230710,093900,11043640,6290,6290,6290,6290,0
|
|
20230710,093800,11043640,6290,6290,6290,6290,2
|
|
20230710,093700,11031060,6280,6280,6280,6280,0
|
|
20230710,093600,11031060,6280,6280,6280,6280,0
|
|
20230710,093500,11031060,6280,6280,6280,6280,0
|
|
20230710,093400,11031060,6280,6280,6280,6280,1
|
|
20230710,093300,11024780,6280,6280,6280,6280,0
|
|
20230710,093200,11024780,6280,6280,6280,6280,177
|
|
20230710,093100,9913220,6270,6270,6270,6270,0
|
|
20230710,093000,9913220,6270,6280,6280,6270,31
|
|
20230710,092900,9718570,6300,6310,6310,6280,592
|
|
20230710,092800,5985090,6320,6320,6320,6320,0
|
|
20230710,092700,5985090,6320,6320,6320,6320,0
|
|
20230710,092600,5985090,6320,6320,6320,6320,0
|
|
20230710,092500,5985090,6320,6320,6320,6320,0
|
|
20230710,092400,5985090,6320,6320,6320,6320,3
|
|
20230710,092300,5966130,6320,6320,6320,6320,0
|
|
20230710,092200,5966130,6320,6320,6320,6320,0
|
|
20230710,092100,5966130,6320,6320,6320,6320,0
|
|
20230710,092000,5966130,6320,6320,6320,6320,0
|
|
20230710,091900,5966130,6320,6320,6320,6320,1
|
|
20230710,091800,5959810,6350,6350,6350,6350,16
|
|
20230710,091700,5858210,6350,6350,6350,6350,6
|
|
20230710,091600,5820110,6310,6310,6310,6310,0
|
|
20230710,091500,5820110,6310,6330,6330,6310,142
|
|
20230710,091400,4923360,6320,6320,6320,6320,0
|
|
20230710,091300,4923360,6320,6320,6320,6320,0
|
|
20230710,091200,4923360,6320,6320,6320,6320,0
|
|
20230710,091100,4923360,6320,6320,6320,6320,0
|
|
20230710,091000,4923360,6320,6350,6350,6320,100
|
|
20230710,090900,4288900,6380,6380,6380,6380,31
|
|
20230710,090800,4091120,6380,6380,6380,6380,4
|
|
20230710,090700,4065600,6380,6380,6380,6380,441
|
|
20230710,090600,1252020,6380,6380,6380,6380,3
|
|
20230710,090500,1232880,6380,6380,6380,6380,0
|
|
20230710,090400,1232880,6380,6380,6380,6380,0
|
|
20230710,090300,1232880,6380,6380,6380,6380,3
|
|
20230710,090200,1213740,6380,6380,6380,6380,23
|
|
20230710,090100,1067000,6380,6380,6380,6380,5
|
|
20230710,090000,1035100,6380,6390,6390,6380,162
|