580 lines
29 KiB
CSV
580 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,183700,130821830,12880,12880,12880,12880,95
|
|
20230717,183600,130821830,12880,12880,12880,12880,0
|
|
20230717,183500,130821830,12880,12880,12880,12880,0
|
|
20230717,183400,130821830,12880,12880,12880,12880,0
|
|
20230717,183300,130821830,12880,12880,12880,12880,0
|
|
20230717,183200,130821830,12880,12880,12880,12880,0
|
|
20230717,183100,130821830,12880,12880,12880,12880,0
|
|
20230717,183000,130821830,12880,12880,12880,12880,0
|
|
20230717,182900,130821830,12880,12880,12880,12880,0
|
|
20230717,182800,130821830,12880,12880,12880,12880,0
|
|
20230717,182700,130821830,12880,12880,12880,12880,0
|
|
20230717,182600,130821830,12880,12880,12880,12880,0
|
|
20230717,182500,130821830,12880,12880,12880,12880,0
|
|
20230717,182400,130821830,12880,12880,12880,12880,0
|
|
20230717,182300,130821830,12880,12880,12880,12880,0
|
|
20230717,182200,130821830,12880,12880,12880,12880,0
|
|
20230717,182100,130821830,12880,12880,12880,12880,0
|
|
20230717,182000,130821830,12880,12880,12880,12880,0
|
|
20230717,181900,130821830,12880,12880,12880,12880,0
|
|
20230717,181800,130821830,12880,12880,12880,12880,0
|
|
20230717,181700,130821830,12880,12880,12880,12880,0
|
|
20230717,181600,130821830,12880,12880,12880,12880,0
|
|
20230717,181500,130821830,12880,12880,12880,12880,0
|
|
20230717,181400,130821830,12880,12880,12880,12880,0
|
|
20230717,181300,130821830,12880,12880,12880,12880,0
|
|
20230717,181200,130821830,12880,12880,12880,12880,0
|
|
20230717,181100,130821830,12880,12880,12880,12880,0
|
|
20230717,181000,130821830,12880,12880,12880,12880,0
|
|
20230717,180900,130821830,12880,12880,12880,12880,0
|
|
20230717,180800,130821830,12880,12880,12880,12880,0
|
|
20230717,180700,130821830,12880,12880,12880,12880,95
|
|
20230717,180600,130821830,12880,12880,12880,12880,0
|
|
20230717,180500,130821830,12880,12880,12880,12880,0
|
|
20230717,180400,130821830,12880,12880,12880,12880,0
|
|
20230717,180300,130821830,12880,12880,12880,12880,0
|
|
20230717,180200,130821830,12880,12880,12880,12880,0
|
|
20230717,180100,130821830,12880,12880,12880,12880,0
|
|
20230717,180000,130821830,12880,12880,12880,12880,0
|
|
20230717,175900,130821830,12880,12880,12880,12880,0
|
|
20230717,175800,130821830,12880,12880,12880,12880,0
|
|
20230717,175700,130821830,12880,12880,12880,12880,0
|
|
20230717,175600,130821830,12880,12880,12880,12880,0
|
|
20230717,175500,130821830,12880,12880,12880,12880,0
|
|
20230717,175400,130821830,12880,12880,12880,12880,0
|
|
20230717,175300,130821830,12880,12880,12880,12880,0
|
|
20230717,175200,130821830,12880,12880,12880,12880,0
|
|
20230717,175100,130821830,12880,12880,12880,12880,0
|
|
20230717,175000,130821830,12880,12880,12880,12880,0
|
|
20230717,174900,130821830,12880,12880,12880,12880,0
|
|
20230717,174800,130821830,12880,12880,12880,12880,0
|
|
20230717,174700,130821830,12880,12880,12880,12880,0
|
|
20230717,174600,130821830,12880,12880,12880,12880,0
|
|
20230717,174500,130821830,12880,12880,12880,12880,0
|
|
20230717,174400,130821830,12880,12880,12880,12880,0
|
|
20230717,174300,130821830,12880,12880,12880,12880,0
|
|
20230717,174200,130821830,12880,12880,12880,12880,0
|
|
20230717,174100,130821830,12880,12880,12880,12880,0
|
|
20230717,174000,130821830,12880,12880,12880,12880,0
|
|
20230717,173900,130821830,12880,12880,12880,12880,0
|
|
20230717,173800,130821830,12880,12880,12880,12880,0
|
|
20230717,173700,130821830,12880,12880,12880,12880,95
|
|
20230717,173600,130821830,12880,12880,12880,12880,0
|
|
20230717,173500,130821830,12880,12880,12880,12880,0
|
|
20230717,173400,130821830,12880,12880,12880,12880,0
|
|
20230717,173300,130821830,12880,12880,12880,12880,0
|
|
20230717,173200,130821830,12880,12880,12880,12880,0
|
|
20230717,173100,130821830,12880,12880,12880,12880,0
|
|
20230717,173000,130821830,12880,12880,12880,12880,0
|
|
20230717,172900,130821830,12880,12880,12880,12880,0
|
|
20230717,172800,130821830,12880,12880,12880,12880,0
|
|
20230717,172700,130821830,12880,12880,12880,12880,0
|
|
20230717,172600,130821830,12880,12880,12880,12880,0
|
|
20230717,172500,130821830,12880,12880,12880,12880,0
|
|
20230717,172400,130821830,12880,12880,12880,12880,0
|
|
20230717,172300,130821830,12880,12880,12880,12880,0
|
|
20230717,172200,130821830,12880,12880,12880,12880,0
|
|
20230717,172100,130821830,12880,12880,12880,12880,0
|
|
20230717,172000,130821830,12880,12880,12880,12880,0
|
|
20230717,171900,130821830,12880,12880,12880,12880,0
|
|
20230717,171800,130821830,12880,12880,12880,12880,0
|
|
20230717,171700,130821830,12880,12880,12880,12880,0
|
|
20230717,171600,130821830,12880,12880,12880,12880,0
|
|
20230717,171500,130821830,12880,12880,12880,12880,0
|
|
20230717,171400,130821830,12880,12880,12880,12880,0
|
|
20230717,171300,130821830,12880,12880,12880,12880,0
|
|
20230717,171200,130821830,12880,12880,12880,12880,0
|
|
20230717,171100,130821830,12880,12880,12880,12880,0
|
|
20230717,171000,130821830,12880,12880,12880,12880,0
|
|
20230717,170900,130821830,12880,12880,12880,12880,0
|
|
20230717,170800,130821830,12880,12880,12880,12880,0
|
|
20230717,170700,130821830,12880,12880,12880,12880,95
|
|
20230717,170600,130821830,12880,12880,12880,12880,0
|
|
20230717,170500,130821830,12880,12880,12880,12880,0
|
|
20230717,170400,130821830,12880,12880,12880,12880,0
|
|
20230717,170300,130821830,12880,12880,12880,12880,0
|
|
20230717,170200,130821830,12880,12880,12880,12880,0
|
|
20230717,170100,130821830,12880,12880,12880,12880,0
|
|
20230717,170000,130821830,12880,12880,12880,12880,0
|
|
20230717,165900,130821830,12880,12880,12880,12880,0
|
|
20230717,165800,130821830,12880,12880,12880,12880,0
|
|
20230717,165700,130821830,12880,12880,12880,12880,0
|
|
20230717,165600,130821830,12880,12880,12880,12880,0
|
|
20230717,165500,130821830,12880,12880,12880,12880,0
|
|
20230717,165400,130821830,12880,12880,12880,12880,0
|
|
20230717,165300,130821830,12880,12880,12880,12880,0
|
|
20230717,165200,130821830,12880,12880,12880,12880,0
|
|
20230717,165100,130821830,12880,12880,12880,12880,0
|
|
20230717,165000,130821830,12880,12880,12880,12880,0
|
|
20230717,164900,130821830,12880,12880,12880,12880,0
|
|
20230717,164800,130821830,12880,12880,12880,12880,0
|
|
20230717,164700,130821830,12880,12880,12880,12880,0
|
|
20230717,164600,130821830,12880,12880,12880,12880,0
|
|
20230717,164500,130821830,12880,12880,12880,12880,0
|
|
20230717,164400,130821830,12880,12880,12880,12880,0
|
|
20230717,164300,130821830,12880,12880,12880,12880,0
|
|
20230717,164200,130821830,12880,12880,12880,12880,0
|
|
20230717,164100,130821830,12880,12880,12880,12880,0
|
|
20230717,164000,130821830,12880,12880,12880,12880,0
|
|
20230717,163900,130821830,12880,12880,12880,12880,0
|
|
20230717,163800,130821830,12880,12880,12880,12880,0
|
|
20230717,163700,130821830,12880,12880,12880,12880,95
|
|
20230717,163600,130821830,12880,12880,12880,12880,0
|
|
20230717,163500,130821830,12880,12880,12880,12880,0
|
|
20230717,163400,130821830,12880,12880,12880,12880,0
|
|
20230717,163300,130821830,12880,12880,12880,12880,0
|
|
20230717,163200,130821830,12880,12880,12880,12880,0
|
|
20230717,163100,130821830,12880,12880,12880,12880,0
|
|
20230717,163000,130821830,12880,12880,12880,12880,0
|
|
20230717,162900,130821830,12880,12880,12880,12880,0
|
|
20230717,162800,130821830,12880,12880,12880,12880,0
|
|
20230717,162700,130821830,12880,12880,12880,12880,0
|
|
20230717,162600,130821830,12880,12880,12880,12880,0
|
|
20230717,162500,130821830,12880,12880,12880,12880,0
|
|
20230717,162400,130821830,12880,12880,12880,12880,0
|
|
20230717,162300,130821830,12880,12880,12880,12880,0
|
|
20230717,162200,130821830,12880,12880,12880,12880,0
|
|
20230717,162100,130821830,12880,12880,12880,12880,0
|
|
20230717,162000,130821830,12880,12880,12880,12880,0
|
|
20230717,161900,130821830,12880,12880,12880,12880,0
|
|
20230717,161800,130821830,12880,12880,12880,12880,0
|
|
20230717,161700,130821830,12880,12880,12880,12880,0
|
|
20230717,161600,130821830,12880,12880,12880,12880,0
|
|
20230717,161500,130821830,12880,12880,12880,12880,0
|
|
20230717,161400,130821830,12880,12880,12880,12880,0
|
|
20230717,161300,130821830,12880,12880,12880,12880,0
|
|
20230717,161200,130821830,12880,12880,12880,12880,0
|
|
20230717,161100,130821830,12880,12880,12880,12880,0
|
|
20230717,161000,130821830,12880,12880,12880,12880,0
|
|
20230717,160900,130821830,12880,12880,12880,12880,0
|
|
20230717,160800,130821830,12880,12880,12880,12880,0
|
|
20230717,160700,130821830,12880,12880,12880,12880,95
|
|
20230717,160600,130821830,12880,12880,12880,12880,0
|
|
20230717,160500,130821830,12880,12880,12880,12880,0
|
|
20230717,160400,130821830,12880,12880,12880,12880,0
|
|
20230717,160300,130821830,12880,12880,12880,12880,0
|
|
20230717,160200,130821830,12880,12880,12880,12880,0
|
|
20230717,160100,130821830,12880,12880,12880,12880,0
|
|
20230717,160000,130821830,12880,12880,12880,12880,0
|
|
20230717,155900,130821830,12880,12880,12880,12880,0
|
|
20230717,155800,130821830,12880,12880,12880,12880,0
|
|
20230717,155700,130821830,12880,12880,12880,12880,0
|
|
20230717,155600,130821830,12880,12880,12880,12880,0
|
|
20230717,155500,130821830,12880,12880,12880,12880,0
|
|
20230717,155400,130821830,12880,12880,12880,12880,0
|
|
20230717,155300,130821830,12880,12880,12880,12880,0
|
|
20230717,155200,130821830,12880,12880,12880,12880,0
|
|
20230717,155100,130821830,12880,12880,12880,12880,0
|
|
20230717,155000,130821830,12880,12880,12880,12880,0
|
|
20230717,154900,130821830,12880,12880,12880,12880,0
|
|
20230717,154800,130821830,12880,12880,12880,12880,0
|
|
20230717,154700,130821830,12880,12880,12880,12880,0
|
|
20230717,154600,130821830,12880,12880,12880,12880,0
|
|
20230717,154500,130821830,12880,12880,12880,12880,0
|
|
20230717,154400,130821830,12880,12880,12880,12880,0
|
|
20230717,154300,130821830,12880,12880,12880,12880,0
|
|
20230717,154200,130821830,12880,12880,12880,12880,0
|
|
20230717,154100,130821830,12880,12880,12880,12880,0
|
|
20230717,154000,130821830,12880,12880,12880,12880,0
|
|
20230717,153900,130821830,12880,12880,12880,12880,0
|
|
20230717,153800,130821830,12880,12880,12880,12880,0
|
|
20230717,153700,130821830,12880,12880,12880,12880,95
|
|
20230717,153600,130821830,12880,12880,12880,12880,0
|
|
20230717,153500,130821830,12880,12880,12880,12880,0
|
|
20230717,153400,130821830,12880,12880,12880,12880,0
|
|
20230717,153300,130821830,12880,12880,12880,12880,0
|
|
20230717,153200,130821830,12880,12880,12880,12880,0
|
|
20230717,153100,130821830,12880,12880,12880,12880,0
|
|
20230717,153000,130821830,12880,12880,12880,12880,95
|
|
20230717,152900,129598230,12830,12830,12830,12830,0
|
|
20230717,152800,129598230,12830,12830,12830,12830,0
|
|
20230717,152700,129598230,12830,12830,12830,12830,0
|
|
20230717,152600,129598230,12830,12830,12830,12830,0
|
|
20230717,152500,129598230,12830,12830,12830,12830,0
|
|
20230717,152400,129598230,12830,12830,12830,12830,0
|
|
20230717,152300,129598230,12830,12830,12830,12830,0
|
|
20230717,152200,129598230,12830,12830,12830,12830,0
|
|
20230717,152100,129598230,12830,12830,12830,12830,0
|
|
20230717,152000,129598230,12830,12830,12830,12830,0
|
|
20230717,151900,129598230,12830,12800,12830,12800,16
|
|
20230717,151800,129393250,12800,12820,12820,12780,221
|
|
20230717,151700,126566000,12890,12850,12890,12850,250
|
|
20230717,151600,123349120,12860,12860,12860,12860,0
|
|
20230717,151500,123349120,12860,12860,12860,12860,0
|
|
20230717,151400,123349120,12860,12860,12860,12860,0
|
|
20230717,151300,123349120,12860,12830,12860,12830,64
|
|
20230717,151200,122526960,12830,12840,12840,12830,4
|
|
20230717,151100,122475630,12860,12860,12860,12860,0
|
|
20230717,151000,122475630,12860,12860,12860,12860,0
|
|
20230717,150900,122475630,12860,12860,12860,12860,0
|
|
20230717,150800,122475630,12860,12860,12860,12860,0
|
|
20230717,150700,122475630,12860,12860,12860,12860,1
|
|
20230717,150600,122462770,12820,12820,12820,12820,39
|
|
20230717,150500,121962790,12820,12820,12820,12820,0
|
|
20230717,150400,121962790,12820,12820,12820,12820,0
|
|
20230717,150300,121962790,12820,12820,12820,12820,0
|
|
20230717,150200,121962790,12820,12820,12820,12820,0
|
|
20230717,150100,121962790,12820,12820,12820,12820,0
|
|
20230717,150000,121962790,12820,12820,12820,12820,0
|
|
20230717,145900,121962790,12820,12820,12820,12800,59
|
|
20230717,145800,121207350,12860,12860,12860,12860,0
|
|
20230717,145700,121207350,12860,12860,12860,12860,1
|
|
20230717,145600,121194490,12810,12810,12810,12810,5
|
|
20230717,145500,121130440,12810,12810,12810,12810,0
|
|
20230717,145400,121130440,12810,12810,12810,12810,0
|
|
20230717,145300,121130440,12810,12810,12810,12810,0
|
|
20230717,145200,121130440,12810,12810,12810,12810,0
|
|
20230717,145100,121130440,12810,12810,12810,12810,0
|
|
20230717,145000,121130440,12810,12810,12810,12810,24
|
|
20230717,144900,120823000,12810,12810,12810,12810,0
|
|
20230717,144800,120823000,12810,12810,12810,12810,26
|
|
20230717,144700,120489940,12820,12820,12820,12820,0
|
|
20230717,144600,120489940,12820,12820,12820,12820,1
|
|
20230717,144500,120477120,12820,12810,12830,12810,62
|
|
20230717,144400,119682860,12810,12810,12810,12810,1
|
|
20230717,144300,119670050,12810,12810,12810,12810,7
|
|
20230717,144200,119580380,12810,12810,12810,12810,0
|
|
20230717,144100,119580380,12810,12810,12810,12810,1
|
|
20230717,144000,119567570,12800,12800,12800,12800,0
|
|
20230717,143900,119567570,12800,12800,12800,12800,0
|
|
20230717,143800,119567570,12800,12800,12800,12800,0
|
|
20230717,143700,119567570,12800,12800,12800,12800,5
|
|
20230717,143600,119503570,12800,12800,12800,12800,0
|
|
20230717,143500,119503570,12800,12800,12800,12800,0
|
|
20230717,143400,119503570,12800,12800,12800,12800,0
|
|
20230717,143300,119503570,12800,12800,12800,12800,50
|
|
20230717,143200,118863570,12800,12800,12800,12800,2
|
|
20230717,143100,118837970,12800,12800,12800,12800,50
|
|
20230717,143000,118197970,12800,12800,12800,12800,0
|
|
20230717,142900,118197970,12800,12810,12810,12800,1500
|
|
20230717,142800,98993760,12810,12810,12810,12810,0
|
|
20230717,142700,98993760,12810,12810,12810,12810,0
|
|
20230717,142600,98993760,12810,12810,12810,12810,0
|
|
20230717,142500,98993760,12810,12810,12810,12810,0
|
|
20230717,142400,98993760,12810,12810,12810,12810,0
|
|
20230717,142300,98993760,12810,12810,12810,12810,0
|
|
20230717,142200,98993760,12810,12810,12810,12810,0
|
|
20230717,142100,98993760,12810,12810,12810,12810,0
|
|
20230717,142000,98993760,12810,12810,12810,12810,0
|
|
20230717,141900,98993760,12810,12810,12810,12810,0
|
|
20230717,141800,98993760,12810,12810,12810,12810,0
|
|
20230717,141700,98993760,12810,12810,12810,12810,0
|
|
20230717,141600,98993760,12810,12810,12810,12810,0
|
|
20230717,141500,98993760,12810,12810,12810,12810,0
|
|
20230717,141400,98993760,12810,12810,12810,12810,0
|
|
20230717,141300,98993760,12810,12810,12810,12810,0
|
|
20230717,141200,98993760,12810,12820,12820,12810,35
|
|
20230717,141100,98545190,12830,12830,12830,12830,0
|
|
20230717,141000,98545190,12830,12830,12830,12830,1
|
|
20230717,140900,98532360,12830,12830,12830,12830,13
|
|
20230717,140800,98365570,12830,12830,12830,12830,0
|
|
20230717,140700,98365570,12830,12830,12830,12830,2
|
|
20230717,140600,98339910,12840,12840,12840,12840,0
|
|
20230717,140500,98339910,12840,12840,12840,12840,2
|
|
20230717,140400,98314230,12860,12860,12860,12860,0
|
|
20230717,140300,98314230,12860,12860,12860,12860,0
|
|
20230717,140200,98314230,12860,12860,12860,12860,0
|
|
20230717,140100,98314230,12860,12860,12860,12860,0
|
|
20230717,140000,98314230,12860,12860,12860,12860,0
|
|
20230717,135900,98314230,12860,12860,12860,12860,2
|
|
20230717,135800,98288510,12860,12860,12860,12860,0
|
|
20230717,135700,98288510,12860,12860,12860,12860,0
|
|
20230717,135600,98288510,12860,12860,12860,12860,0
|
|
20230717,135500,98288510,12860,12860,12860,12860,0
|
|
20230717,135400,98288510,12860,12860,12860,12860,0
|
|
20230717,135300,98288510,12860,12860,12860,12860,2
|
|
20230717,135200,98262790,12860,12860,12860,12860,0
|
|
20230717,135100,98262790,12860,12860,12860,12860,0
|
|
20230717,135000,98262790,12860,12860,12860,12860,11
|
|
20230717,134900,98121330,12860,12860,12860,12860,0
|
|
20230717,134800,98121330,12860,12860,12860,12860,0
|
|
20230717,134700,98121330,12860,12860,12860,12860,30
|
|
20230717,134600,97735530,12860,12860,12860,12860,0
|
|
20230717,134500,97735530,12860,12860,12860,12860,0
|
|
20230717,134400,97735530,12860,12860,12860,12860,0
|
|
20230717,134300,97735530,12860,12860,12860,12860,0
|
|
20230717,134200,97735530,12860,12860,12860,12860,0
|
|
20230717,134100,97735530,12860,12860,12860,12860,0
|
|
20230717,134000,97735530,12860,12860,12860,12860,0
|
|
20230717,133900,97735530,12860,12860,12860,12860,0
|
|
20230717,133800,97735530,12860,12860,12860,12860,0
|
|
20230717,133700,97735530,12860,12860,12860,12860,0
|
|
20230717,133600,97735530,12860,12860,12860,12860,0
|
|
20230717,133500,97735530,12860,12860,12860,12860,0
|
|
20230717,133400,97735530,12860,12860,12860,12860,0
|
|
20230717,133300,97735530,12860,12860,12860,12860,1
|
|
20230717,133200,97722670,12850,12850,12850,12850,23
|
|
20230717,133100,97427120,12820,12820,12820,12820,0
|
|
20230717,133000,97427120,12820,12820,12820,12820,2
|
|
20230717,132900,97401480,12810,12810,12810,12810,0
|
|
20230717,132800,97401480,12810,12810,12810,12810,0
|
|
20230717,132700,97401480,12810,12810,12810,12810,0
|
|
20230717,132600,97401480,12810,12810,12810,12810,0
|
|
20230717,132500,97401480,12810,12810,12810,12810,0
|
|
20230717,132400,97401480,12810,12810,12810,12810,0
|
|
20230717,132300,97401480,12810,12810,12810,12810,0
|
|
20230717,132200,97401480,12810,12810,12810,12810,0
|
|
20230717,132100,97401480,12810,12810,12810,12810,0
|
|
20230717,132000,97401480,12810,12850,12850,12800,1627
|
|
20230717,131900,76556790,12850,12850,12850,12850,0
|
|
20230717,131800,76556790,12850,12850,12850,12850,0
|
|
20230717,131700,76556790,12850,12850,12850,12850,0
|
|
20230717,131600,76556790,12850,12850,12850,12850,0
|
|
20230717,131500,76556790,12850,12850,12850,12850,0
|
|
20230717,131400,76556790,12850,12860,12860,12850,2
|
|
20230717,131300,76531080,12880,12880,12880,12880,0
|
|
20230717,131200,76531080,12880,12880,12880,12880,0
|
|
20230717,131100,76531080,12880,12880,12880,12880,0
|
|
20230717,131000,76531080,12880,12880,12880,12880,0
|
|
20230717,130900,76531080,12880,12880,12880,12880,0
|
|
20230717,130800,76531080,12880,12880,12880,12880,899
|
|
20230717,130700,64951960,12890,12890,12890,12890,0
|
|
20230717,130600,64951960,12890,12890,12890,12890,0
|
|
20230717,130500,64951960,12890,12890,12890,12890,0
|
|
20230717,130400,64951960,12890,12890,12890,12890,0
|
|
20230717,130300,64951960,12890,12890,12890,12890,8
|
|
20230717,130200,64848840,12890,12890,12890,12890,1
|
|
20230717,130100,64835950,12890,12890,12890,12890,0
|
|
20230717,130000,64835950,12890,12890,12890,12890,0
|
|
20230717,125900,64835950,12890,12890,12890,12890,0
|
|
20230717,125800,64835950,12890,12890,12890,12890,1
|
|
20230717,125700,64823060,12890,12890,12890,12890,0
|
|
20230717,125600,64823060,12890,12890,12890,12890,0
|
|
20230717,125500,64823060,12890,12890,12890,12890,0
|
|
20230717,125400,64823060,12890,12890,12890,12890,0
|
|
20230717,125300,64823060,12890,12890,12890,12890,0
|
|
20230717,125200,64823060,12890,12890,12890,12890,0
|
|
20230717,125100,64823060,12890,12890,12890,12890,0
|
|
20230717,125000,64823060,12890,12890,12890,12890,0
|
|
20230717,124900,64823060,12890,12890,12890,12890,0
|
|
20230717,124800,64823060,12890,12890,12890,12890,0
|
|
20230717,124700,64823060,12890,12890,12890,12890,0
|
|
20230717,124600,64823060,12890,12890,12890,12890,0
|
|
20230717,124500,64823060,12890,12890,12890,12890,0
|
|
20230717,124400,64823060,12890,12890,12890,12890,0
|
|
20230717,124300,64823060,12890,12890,12890,12890,1
|
|
20230717,124200,64810170,12880,12880,12880,12880,0
|
|
20230717,124100,64810170,12880,12880,12880,12880,0
|
|
20230717,124000,64810170,12880,12880,12880,12880,0
|
|
20230717,123900,64810170,12880,12880,12880,12880,0
|
|
20230717,123800,64810170,12880,12880,12880,12880,11
|
|
20230717,123700,64668490,12880,12880,12880,12880,10
|
|
20230717,123600,64539690,12890,12890,12890,12890,1
|
|
20230717,123500,64526800,12890,12880,12890,12880,81
|
|
20230717,123400,63483510,12870,12870,12870,12870,0
|
|
20230717,123300,63483510,12870,12870,12870,12870,915
|
|
20230717,123200,51707460,12870,12870,12880,12870,586
|
|
20230717,123100,44165630,12860,12860,12860,12860,5
|
|
20230717,123000,44101330,12870,12870,12870,12870,0
|
|
20230717,122900,44101330,12870,12870,12870,12870,0
|
|
20230717,122800,44101330,12870,12870,12870,12870,0
|
|
20230717,122700,44101330,12870,12870,12870,12870,0
|
|
20230717,122600,44101330,12870,12870,12870,12870,0
|
|
20230717,122500,44101330,12870,12870,12870,12870,0
|
|
20230717,122400,44101330,12870,12870,12870,12870,0
|
|
20230717,122300,44101330,12870,12870,12870,12870,0
|
|
20230717,122200,44101330,12870,12870,12870,12870,0
|
|
20230717,122100,44101330,12870,12870,12870,12870,0
|
|
20230717,122000,44101330,12870,12870,12870,12870,0
|
|
20230717,121900,44101330,12870,12870,12870,12870,0
|
|
20230717,121800,44101330,12870,12870,12870,12870,0
|
|
20230717,121700,44101330,12870,12870,12870,12870,0
|
|
20230717,121600,44101330,12870,12870,12870,12870,0
|
|
20230717,121500,44101330,12870,12870,12870,12870,0
|
|
20230717,121400,44101330,12870,12870,12870,12870,1
|
|
20230717,121300,44088460,12870,12870,12870,12870,0
|
|
20230717,121200,44088460,12870,12870,12870,12870,0
|
|
20230717,121100,44088460,12870,12870,12870,12870,0
|
|
20230717,121000,44088460,12870,12860,12870,12860,17
|
|
20230717,120900,43869770,12860,12860,12860,12860,0
|
|
20230717,120800,43869770,12860,12860,12860,12860,0
|
|
20230717,120700,43869770,12860,12860,12860,12860,0
|
|
20230717,120600,43869770,12860,12860,12860,12860,0
|
|
20230717,120500,43869770,12860,12860,12860,12860,0
|
|
20230717,120400,43869770,12860,12860,12860,12860,0
|
|
20230717,120300,43869770,12860,12860,12860,12860,27
|
|
20230717,120200,43522550,12870,12870,12870,12870,0
|
|
20230717,120100,43522550,12870,12870,12870,12870,0
|
|
20230717,120000,43522550,12870,12870,12870,12870,1
|
|
20230717,115900,43509680,12870,12870,12870,12870,0
|
|
20230717,115800,43509680,12870,12870,12870,12870,10
|
|
20230717,115700,43380980,12870,12870,12870,12870,0
|
|
20230717,115600,43380980,12870,12870,12870,12870,0
|
|
20230717,115500,43380980,12870,12870,12870,12870,0
|
|
20230717,115400,43380980,12870,12860,12870,12860,10
|
|
20230717,115300,43252330,12870,12870,12870,12870,0
|
|
20230717,115200,43252330,12870,12870,12870,12870,0
|
|
20230717,115100,43252330,12870,12870,12870,12870,0
|
|
20230717,115000,43252330,12870,12870,12870,12870,0
|
|
20230717,114900,43252330,12870,12870,12870,12870,0
|
|
20230717,114800,43252330,12870,12870,12870,12870,0
|
|
20230717,114700,43252330,12870,12850,12870,12850,2930
|
|
20230717,114600,5600520,12860,12840,12860,12840,125
|
|
20230717,114500,3994330,12830,12830,12830,12830,0
|
|
20230717,114400,3994330,12830,12830,12830,12830,0
|
|
20230717,114300,3994330,12830,12830,12830,12830,0
|
|
20230717,114200,3994330,12830,12830,12830,12830,0
|
|
20230717,114100,3994330,12830,12830,12830,12830,0
|
|
20230717,114000,3994330,12830,12830,12830,12830,0
|
|
20230717,113900,3994330,12830,12830,12830,12830,0
|
|
20230717,113800,3994330,12830,12830,12830,12830,0
|
|
20230717,113700,3994330,12830,12830,12830,12830,0
|
|
20230717,113600,3994330,12830,12830,12830,12830,0
|
|
20230717,113500,3994330,12830,12830,12830,12830,0
|
|
20230717,113400,3994330,12830,12830,12830,12830,0
|
|
20230717,113300,3994330,12830,12830,12830,12830,0
|
|
20230717,113200,3994330,12830,12830,12830,12830,0
|
|
20230717,113100,3994330,12830,12830,12830,12830,0
|
|
20230717,113000,3994330,12830,12830,12830,12830,0
|
|
20230717,112900,3994330,12830,12830,12830,12830,0
|
|
20230717,112800,3994330,12830,12830,12830,12830,0
|
|
20230717,112700,3994330,12830,12830,12830,12830,0
|
|
20230717,112600,3994330,12830,12830,12830,12830,0
|
|
20230717,112500,3994330,12830,12830,12830,12830,90
|
|
20230717,112400,2839630,12840,12840,12840,12840,0
|
|
20230717,112300,2839630,12840,12840,12840,12840,0
|
|
20230717,112200,2839630,12840,12840,12840,12840,0
|
|
20230717,112100,2839630,12840,12840,12840,12840,0
|
|
20230717,112000,2839630,12840,12840,12840,12840,0
|
|
20230717,111900,2839630,12840,12840,12840,12840,0
|
|
20230717,111800,2839630,12840,12840,12840,12840,0
|
|
20230717,111700,2839630,12840,12840,12840,12840,0
|
|
20230717,111600,2839630,12840,12840,12840,12840,0
|
|
20230717,111500,2839630,12840,12840,12840,12840,0
|
|
20230717,111400,2839630,12840,12840,12840,12840,0
|
|
20230717,111300,2839630,12840,12840,12840,12840,0
|
|
20230717,111200,2839630,12840,12840,12840,12840,0
|
|
20230717,111100,2839630,12840,12840,12840,12840,0
|
|
20230717,111000,2839630,12840,12840,12840,12840,0
|
|
20230717,110900,2839630,12840,12840,12840,12840,0
|
|
20230717,110800,2839630,12840,12840,12840,12840,21
|
|
20230717,110700,2569990,12840,12840,12840,12840,0
|
|
20230717,110600,2569990,12840,12840,12840,12840,20
|
|
20230717,110500,2313190,12830,12830,12830,12830,0
|
|
20230717,110400,2313190,12830,12830,12830,12830,2
|
|
20230717,110300,2287530,12830,12830,12830,12830,0
|
|
20230717,110200,2287530,12830,12830,12830,12830,0
|
|
20230717,110100,2287530,12830,12830,12830,12830,0
|
|
20230717,110000,2287530,12830,12830,12830,12830,0
|
|
20230717,105900,2287530,12830,12830,12830,12830,0
|
|
20230717,105800,2287530,12830,12830,12830,12830,0
|
|
20230717,105700,2287530,12830,12830,12830,12830,0
|
|
20230717,105600,2287530,12830,12830,12830,12830,0
|
|
20230717,105500,2287530,12830,12830,12830,12830,0
|
|
20230717,105400,2287530,12830,12830,12830,12830,2
|
|
20230717,105300,2261870,12830,12830,12830,12830,0
|
|
20230717,105200,2261870,12830,12830,12830,12830,0
|
|
20230717,105100,2261870,12830,12830,12830,12830,0
|
|
20230717,105000,2261870,12830,12830,12830,12830,0
|
|
20230717,104900,2261870,12830,12830,12830,12830,0
|
|
20230717,104800,2261870,12830,12830,12830,12830,0
|
|
20230717,104700,2261870,12830,12830,12830,12830,0
|
|
20230717,104600,2261870,12830,12830,12830,12830,0
|
|
20230717,104500,2261870,12830,12830,12830,12830,0
|
|
20230717,104400,2261870,12830,12830,12830,12830,0
|
|
20230717,104300,2261870,12830,12830,12830,12830,0
|
|
20230717,104200,2261870,12830,12830,12830,12830,0
|
|
20230717,104100,2261870,12830,12830,12830,12830,1
|
|
20230717,104000,2249040,12840,12840,12840,12840,1
|
|
20230717,103900,2236200,12840,12840,12840,12840,0
|
|
20230717,103800,2236200,12840,12840,12840,12840,0
|
|
20230717,103700,2236200,12840,12840,12840,12840,0
|
|
20230717,103600,2236200,12840,12840,12840,12840,0
|
|
20230717,103500,2236200,12840,12840,12840,12840,0
|
|
20230717,103400,2236200,12840,12840,12840,12840,0
|
|
20230717,103300,2236200,12840,12840,12840,12840,0
|
|
20230717,103200,2236200,12840,12840,12840,12840,0
|
|
20230717,103100,2236200,12840,12840,12840,12840,0
|
|
20230717,103000,2236200,12840,12840,12840,12840,0
|
|
20230717,102900,2236200,12840,12840,12840,12840,23
|
|
20230717,102800,1940880,12830,12830,12830,12830,0
|
|
20230717,102700,1940880,12830,12830,12830,12830,0
|
|
20230717,102600,1940880,12830,12830,12830,12830,0
|
|
20230717,102500,1940880,12830,12830,12830,12830,0
|
|
20230717,102400,1940880,12830,12830,12830,12830,0
|
|
20230717,102300,1940880,12830,12830,12830,12830,0
|
|
20230717,102200,1940880,12830,12830,12830,12830,0
|
|
20230717,102100,1940880,12830,12830,12830,12830,0
|
|
20230717,102000,1940880,12830,12830,12830,12830,0
|
|
20230717,101900,1940880,12830,12830,12830,12830,0
|
|
20230717,101800,1940880,12830,12830,12830,12830,0
|
|
20230717,101700,1940880,12830,12830,12830,12830,0
|
|
20230717,101600,1940880,12830,12830,12830,12830,0
|
|
20230717,101500,1940880,12830,12830,12830,12830,0
|
|
20230717,101400,1940880,12830,12830,12830,12830,0
|
|
20230717,101300,1940880,12830,12830,12830,12830,0
|
|
20230717,101200,1940880,12830,12830,12830,12830,0
|
|
20230717,101100,1940880,12830,12830,12830,12830,14
|
|
20230717,101000,1761260,12830,12830,12830,12830,0
|
|
20230717,100900,1761260,12830,12830,12830,12830,0
|
|
20230717,100800,1761260,12830,12830,12830,12830,0
|
|
20230717,100700,1761260,12830,12830,12830,12830,0
|
|
20230717,100600,1761260,12830,12830,12830,12830,2
|
|
20230717,100500,1735600,12870,12870,12870,12870,0
|
|
20230717,100400,1735600,12870,12870,12870,12870,0
|
|
20230717,100300,1735600,12870,12870,12870,12870,0
|
|
20230717,100200,1735600,12870,12870,12870,12870,0
|
|
20230717,100100,1735600,12870,12870,12870,12870,0
|
|
20230717,100000,1735600,12870,12870,12870,12870,0
|
|
20230717,095900,1735600,12870,12870,12870,12870,0
|
|
20230717,095800,1735600,12870,12870,12870,12870,0
|
|
20230717,095700,1735600,12870,12870,12870,12870,0
|
|
20230717,095600,1735600,12870,12870,12870,12870,0
|
|
20230717,095500,1735600,12870,12870,12870,12870,0
|
|
20230717,095400,1735600,12870,12870,12870,12870,0
|
|
20230717,095300,1735600,12870,12870,12870,12870,0
|
|
20230717,095200,1735600,12870,12870,12870,12870,0
|
|
20230717,095100,1735600,12870,12870,12870,12870,0
|
|
20230717,095000,1735600,12870,12870,12870,12870,0
|
|
20230717,094900,1735600,12870,12870,12870,12870,0
|
|
20230717,094800,1735600,12870,12870,12870,12870,0
|
|
20230717,094700,1735600,12870,12870,12870,12870,0
|
|
20230717,094600,1735600,12870,12870,12870,12870,0
|
|
20230717,094500,1735600,12870,12870,12870,12870,0
|
|
20230717,094400,1735600,12870,12870,12870,12870,1
|
|
20230717,094300,1722730,12880,12880,12880,12880,0
|
|
20230717,094200,1722730,12880,12880,12880,12880,0
|
|
20230717,094100,1722730,12880,12880,12880,12880,0
|
|
20230717,094000,1722730,12880,12880,12880,12880,0
|
|
20230717,093900,1722730,12880,12880,12880,12880,0
|
|
20230717,093800,1722730,12880,12880,12880,12880,0
|
|
20230717,093700,1722730,12880,12880,12880,12880,10
|
|
20230717,093600,1593930,12830,12830,12830,12830,0
|
|
20230717,093500,1593930,12830,12830,12830,12830,0
|
|
20230717,093400,1593930,12830,12830,12830,12830,0
|
|
20230717,093300,1593930,12830,12830,12830,12830,0
|
|
20230717,093200,1593930,12830,12830,12830,12830,0
|
|
20230717,093100,1593930,12830,12830,12830,12830,0
|
|
20230717,093000,1593930,12830,12830,12830,12830,0
|
|
20230717,092900,1593930,12830,12830,12830,12830,1
|
|
20230717,092800,1581100,12890,12890,12890,12890,1
|
|
20230717,092700,1568210,12890,12870,12890,12870,16
|
|
20230717,092600,1362110,12890,12890,12890,12890,0
|
|
20230717,092500,1362110,12890,12890,12890,12890,0
|
|
20230717,092400,1362110,12890,12890,12890,12890,0
|
|
20230717,092300,1362110,12890,12890,12890,12890,0
|
|
20230717,092200,1362110,12890,12890,12890,12890,0
|
|
20230717,092100,1362110,12890,12890,12890,12890,0
|
|
20230717,092000,1362110,12890,12890,12890,12890,0
|
|
20230717,091900,1362110,12890,12890,12890,12890,0
|
|
20230717,091800,1362110,12890,12890,12890,12890,0
|
|
20230717,091700,1362110,12890,12860,12900,12860,5
|
|
20230717,091600,1297740,12890,12890,12890,12890,0
|
|
20230717,091500,1297740,12890,12850,12890,12850,29
|
|
20230717,091400,925050,12850,12850,12850,12850,3
|
|
20230717,091300,886500,12850,12850,12850,12850,0
|
|
20230717,091200,886500,12850,12850,12850,12850,0
|
|
20230717,091100,886500,12850,12850,12850,12850,0
|
|
20230717,091000,886500,12850,12850,12850,12850,0
|
|
20230717,090900,886500,12850,12850,12850,12850,0
|
|
20230717,090800,886500,12850,12850,12850,12850,0
|
|
20230717,090700,886500,12850,12850,12850,12850,0
|
|
20230717,090600,886500,12850,12850,12850,12850,20
|
|
20230717,090500,629500,12850,12850,12850,12850,0
|
|
20230717,090400,629500,12850,12850,12850,12850,1
|
|
20230717,090300,616650,12840,12840,12840,12840,15
|
|
20230717,090200,424050,12850,12850,12850,12850,0
|
|
20230717,090100,424050,12850,12850,12850,12850,0
|
|
20230717,090000,424050,12850,12850,12850,12850,33
|