665 lines
31 KiB
CSV
665 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,200200,196883290,6730,6730,6730,6730,663
|
|
20230717,200100,196883290,6730,6730,6730,6730,0
|
|
20230717,200000,196883290,6730,6730,6730,6730,0
|
|
20230717,195900,196883290,6730,6730,6730,6730,0
|
|
20230717,195800,196883290,6730,6730,6730,6730,0
|
|
20230717,195700,196883290,6730,6730,6730,6730,0
|
|
20230717,195600,196883290,6730,6730,6730,6730,0
|
|
20230717,195500,196883290,6730,6730,6730,6730,0
|
|
20230717,195400,196883290,6730,6730,6730,6730,0
|
|
20230717,195300,196883290,6730,6730,6730,6730,0
|
|
20230717,195200,196883290,6730,6730,6730,6730,0
|
|
20230717,195100,196883290,6730,6730,6730,6730,0
|
|
20230717,195000,196883290,6730,6730,6730,6730,0
|
|
20230717,194900,196883290,6730,6730,6730,6730,0
|
|
20230717,194800,196883290,6730,6730,6730,6730,0
|
|
20230717,194700,196883290,6730,6730,6730,6730,0
|
|
20230717,194600,196883290,6730,6730,6730,6730,0
|
|
20230717,194500,196883290,6730,6730,6730,6730,0
|
|
20230717,194400,196883290,6730,6730,6730,6730,0
|
|
20230717,194300,196883290,6730,6730,6730,6730,0
|
|
20230717,194200,196883290,6730,6730,6730,6730,0
|
|
20230717,194100,196883290,6730,6730,6730,6730,0
|
|
20230717,194000,196883290,6730,6730,6730,6730,0
|
|
20230717,193900,196883290,6730,6730,6730,6730,0
|
|
20230717,193800,196883290,6730,6730,6730,6730,0
|
|
20230717,193700,196883290,6730,6730,6730,6730,0
|
|
20230717,193600,196883290,6730,6730,6730,6730,0
|
|
20230717,193500,196883290,6730,6730,6730,6730,0
|
|
20230717,193400,196883290,6730,6730,6730,6730,0
|
|
20230717,193300,196883290,6730,6730,6730,6730,0
|
|
20230717,193200,196883290,6730,6730,6730,6730,663
|
|
20230717,193100,196883290,6730,6730,6730,6730,0
|
|
20230717,193000,196883290,6730,6730,6730,6730,0
|
|
20230717,192900,196883290,6730,6730,6730,6730,0
|
|
20230717,192800,196883290,6730,6730,6730,6730,0
|
|
20230717,192700,196883290,6730,6730,6730,6730,0
|
|
20230717,192600,196883290,6730,6730,6730,6730,0
|
|
20230717,192500,196883290,6730,6730,6730,6730,0
|
|
20230717,192400,196883290,6730,6730,6730,6730,0
|
|
20230717,192300,196883290,6730,6730,6730,6730,0
|
|
20230717,192200,196883290,6730,6730,6730,6730,0
|
|
20230717,192100,196883290,6730,6730,6730,6730,0
|
|
20230717,192000,196883290,6730,6730,6730,6730,0
|
|
20230717,191900,196883290,6730,6730,6730,6730,0
|
|
20230717,191800,196883290,6730,6730,6730,6730,0
|
|
20230717,191700,196883290,6730,6730,6730,6730,0
|
|
20230717,191600,196883290,6730,6730,6730,6730,0
|
|
20230717,191500,196883290,6730,6730,6730,6730,0
|
|
20230717,191400,196883290,6730,6730,6730,6730,0
|
|
20230717,191300,196883290,6730,6730,6730,6730,0
|
|
20230717,191200,196883290,6730,6730,6730,6730,0
|
|
20230717,191100,196883290,6730,6730,6730,6730,0
|
|
20230717,191000,196883290,6730,6730,6730,6730,0
|
|
20230717,190900,196883290,6730,6730,6730,6730,0
|
|
20230717,190800,196883290,6730,6730,6730,6730,0
|
|
20230717,190700,196883290,6730,6730,6730,6730,0
|
|
20230717,190600,196883290,6730,6730,6730,6730,0
|
|
20230717,190500,196883290,6730,6730,6730,6730,0
|
|
20230717,190400,196883290,6730,6730,6730,6730,0
|
|
20230717,190300,196883290,6730,6730,6730,6730,0
|
|
20230717,190200,196883290,6730,6730,6730,6730,663
|
|
20230717,190100,196883290,6730,6730,6730,6730,0
|
|
20230717,190000,196883290,6730,6730,6730,6730,0
|
|
20230717,185900,196883290,6730,6730,6730,6730,0
|
|
20230717,185800,196883290,6730,6730,6730,6730,0
|
|
20230717,185700,196883290,6730,6730,6730,6730,0
|
|
20230717,185600,196883290,6730,6730,6730,6730,0
|
|
20230717,185500,196883290,6730,6730,6730,6730,0
|
|
20230717,185400,196883290,6730,6730,6730,6730,0
|
|
20230717,185300,196883290,6730,6730,6730,6730,0
|
|
20230717,185200,196883290,6730,6730,6730,6730,0
|
|
20230717,185100,196883290,6730,6730,6730,6730,0
|
|
20230717,185000,196883290,6730,6730,6730,6730,0
|
|
20230717,184900,196883290,6730,6730,6730,6730,0
|
|
20230717,184800,196883290,6730,6730,6730,6730,0
|
|
20230717,184700,196883290,6730,6730,6730,6730,0
|
|
20230717,184600,196883290,6730,6730,6730,6730,0
|
|
20230717,184500,196883290,6730,6730,6730,6730,0
|
|
20230717,184400,196883290,6730,6730,6730,6730,0
|
|
20230717,184300,196883290,6730,6730,6730,6730,0
|
|
20230717,184200,196883290,6730,6730,6730,6730,0
|
|
20230717,184100,196883290,6730,6730,6730,6730,0
|
|
20230717,184000,196883290,6730,6730,6730,6730,0
|
|
20230717,183900,196883290,6730,6730,6730,6730,0
|
|
20230717,183800,196883290,6730,6730,6730,6730,0
|
|
20230717,183700,196883290,6730,6730,6730,6730,0
|
|
20230717,183600,196883290,6730,6730,6730,6730,0
|
|
20230717,183500,196883290,6730,6730,6730,6730,0
|
|
20230717,183400,196883290,6730,6730,6730,6730,0
|
|
20230717,183300,196883290,6730,6730,6730,6730,0
|
|
20230717,183200,196883290,6730,6730,6730,6730,663
|
|
20230717,183100,196883290,6730,6730,6730,6730,0
|
|
20230717,183000,196883290,6730,6730,6730,6730,0
|
|
20230717,182900,196883290,6730,6730,6730,6730,0
|
|
20230717,182800,196883290,6730,6730,6730,6730,0
|
|
20230717,182700,196883290,6730,6730,6730,6730,0
|
|
20230717,182600,196883290,6730,6730,6730,6730,0
|
|
20230717,182500,196883290,6730,6730,6730,6730,0
|
|
20230717,182400,196883290,6730,6730,6730,6730,0
|
|
20230717,182300,196883290,6730,6730,6730,6730,0
|
|
20230717,182200,196883290,6730,6730,6730,6730,0
|
|
20230717,182100,196883290,6730,6730,6730,6730,0
|
|
20230717,182000,196883290,6730,6730,6730,6730,0
|
|
20230717,181900,196883290,6730,6730,6730,6730,0
|
|
20230717,181800,196883290,6730,6730,6730,6730,0
|
|
20230717,181700,196883290,6730,6730,6730,6730,0
|
|
20230717,181600,196883290,6730,6730,6730,6730,0
|
|
20230717,181500,196883290,6730,6730,6730,6730,0
|
|
20230717,181400,196883290,6730,6730,6730,6730,0
|
|
20230717,181300,196883290,6730,6730,6730,6730,0
|
|
20230717,181200,196883290,6730,6730,6730,6730,0
|
|
20230717,181100,196883290,6730,6730,6730,6730,0
|
|
20230717,181000,196883290,6730,6730,6730,6730,0
|
|
20230717,180900,196883290,6730,6730,6730,6730,0
|
|
20230717,180800,196883290,6730,6730,6730,6730,0
|
|
20230717,180700,196883290,6730,6730,6730,6730,0
|
|
20230717,180600,196883290,6730,6730,6730,6730,0
|
|
20230717,180500,196883290,6730,6730,6730,6730,0
|
|
20230717,180400,196883290,6730,6730,6730,6730,0
|
|
20230717,180300,196883290,6730,6730,6730,6730,0
|
|
20230717,180200,196883290,6730,6730,6730,6730,663
|
|
20230717,180100,196883290,6730,6730,6730,6730,0
|
|
20230717,180000,196883290,6730,6730,6730,6730,0
|
|
20230717,175900,196883290,6730,6730,6730,6730,0
|
|
20230717,175800,196883290,6730,6730,6730,6730,0
|
|
20230717,175700,196883290,6730,6730,6730,6730,0
|
|
20230717,175600,196883290,6730,6730,6730,6730,0
|
|
20230717,175500,196883290,6730,6730,6730,6730,0
|
|
20230717,175400,196883290,6730,6730,6730,6730,0
|
|
20230717,175300,196883290,6730,6730,6730,6730,0
|
|
20230717,175200,196883290,6730,6730,6730,6730,0
|
|
20230717,175100,196883290,6730,6730,6730,6730,0
|
|
20230717,175000,196883290,6730,6730,6730,6730,0
|
|
20230717,174900,196883290,6730,6730,6730,6730,0
|
|
20230717,174800,196883290,6730,6730,6730,6730,0
|
|
20230717,174700,196883290,6730,6730,6730,6730,0
|
|
20230717,174600,196883290,6730,6730,6730,6730,0
|
|
20230717,174500,196883290,6730,6730,6730,6730,0
|
|
20230717,174400,196883290,6730,6730,6730,6730,0
|
|
20230717,174300,196883290,6730,6730,6730,6730,0
|
|
20230717,174200,196883290,6730,6730,6730,6730,0
|
|
20230717,174100,196883290,6730,6730,6730,6730,0
|
|
20230717,174000,196883290,6730,6730,6730,6730,0
|
|
20230717,173900,196883290,6730,6730,6730,6730,0
|
|
20230717,173800,196883290,6730,6730,6730,6730,0
|
|
20230717,173700,196883290,6730,6730,6730,6730,0
|
|
20230717,173600,196883290,6730,6730,6730,6730,0
|
|
20230717,173500,196883290,6730,6730,6730,6730,0
|
|
20230717,173400,196883290,6730,6730,6730,6730,0
|
|
20230717,173300,196883290,6730,6730,6730,6730,0
|
|
20230717,173200,196883290,6730,6730,6730,6730,663
|
|
20230717,173100,196883290,6730,6730,6730,6730,0
|
|
20230717,173000,196883290,6730,6730,6730,6730,0
|
|
20230717,172900,196883290,6730,6730,6730,6730,0
|
|
20230717,172800,196883290,6730,6730,6730,6730,0
|
|
20230717,172700,196883290,6730,6730,6730,6730,0
|
|
20230717,172600,196883290,6730,6730,6730,6730,0
|
|
20230717,172500,196883290,6730,6730,6730,6730,0
|
|
20230717,172400,196883290,6730,6730,6730,6730,0
|
|
20230717,172300,196883290,6730,6730,6730,6730,0
|
|
20230717,172200,196883290,6730,6730,6730,6730,0
|
|
20230717,172100,196883290,6730,6730,6730,6730,0
|
|
20230717,172000,196883290,6730,6730,6730,6730,0
|
|
20230717,171900,196883290,6730,6730,6730,6730,0
|
|
20230717,171800,196883290,6730,6730,6730,6730,0
|
|
20230717,171700,196883290,6730,6730,6730,6730,0
|
|
20230717,171600,196883290,6730,6730,6730,6730,0
|
|
20230717,171500,196883290,6730,6730,6730,6730,0
|
|
20230717,171400,196883290,6730,6730,6730,6730,0
|
|
20230717,171300,196883290,6730,6730,6730,6730,0
|
|
20230717,171200,196883290,6730,6730,6730,6730,0
|
|
20230717,171100,196883290,6730,6730,6730,6730,0
|
|
20230717,171000,196883290,6730,6730,6730,6730,0
|
|
20230717,170900,196883290,6730,6730,6730,6730,0
|
|
20230717,170800,196883290,6730,6730,6730,6730,0
|
|
20230717,170700,196883290,6730,6730,6730,6730,0
|
|
20230717,170600,196883290,6730,6730,6730,6730,0
|
|
20230717,170500,196883290,6730,6730,6730,6730,0
|
|
20230717,170400,196883290,6730,6730,6730,6730,0
|
|
20230717,170300,196883290,6730,6730,6730,6730,0
|
|
20230717,170200,196883290,6730,6730,6730,6730,663
|
|
20230717,170100,196883290,6730,6730,6730,6730,0
|
|
20230717,170000,196883290,6730,6730,6730,6730,0
|
|
20230717,165900,196883290,6730,6730,6730,6730,0
|
|
20230717,165800,196883290,6730,6730,6730,6730,0
|
|
20230717,165700,196883290,6730,6730,6730,6730,0
|
|
20230717,165600,196883290,6730,6730,6730,6730,0
|
|
20230717,165500,196883290,6730,6730,6730,6730,0
|
|
20230717,165400,196883290,6730,6730,6730,6730,0
|
|
20230717,165300,196883290,6730,6730,6730,6730,0
|
|
20230717,165200,196883290,6730,6730,6730,6730,0
|
|
20230717,165100,196883290,6730,6730,6730,6730,0
|
|
20230717,165000,196883290,6730,6730,6730,6730,0
|
|
20230717,164900,196883290,6730,6730,6730,6730,0
|
|
20230717,164800,196883290,6730,6730,6730,6730,0
|
|
20230717,164700,196883290,6730,6730,6730,6730,0
|
|
20230717,164600,196883290,6730,6730,6730,6730,0
|
|
20230717,164500,196883290,6730,6730,6730,6730,0
|
|
20230717,164400,196883290,6730,6730,6730,6730,0
|
|
20230717,164300,196883290,6730,6730,6730,6730,0
|
|
20230717,164200,196883290,6730,6730,6730,6730,0
|
|
20230717,164100,196883290,6730,6730,6730,6730,0
|
|
20230717,164000,196883290,6730,6730,6730,6730,0
|
|
20230717,163900,196883290,6730,6730,6730,6730,0
|
|
20230717,163800,196883290,6730,6730,6730,6730,0
|
|
20230717,163700,196883290,6730,6730,6730,6730,0
|
|
20230717,163600,196883290,6730,6730,6730,6730,0
|
|
20230717,163500,196883290,6730,6730,6730,6730,0
|
|
20230717,163400,196883290,6730,6730,6730,6730,0
|
|
20230717,163300,196883290,6730,6730,6730,6730,0
|
|
20230717,163200,196883290,6730,6730,6730,6730,663
|
|
20230717,163100,196883290,6730,6730,6730,6730,0
|
|
20230717,163000,196883290,6730,6730,6730,6730,0
|
|
20230717,162900,196883290,6730,6730,6730,6730,0
|
|
20230717,162800,196883290,6730,6730,6730,6730,0
|
|
20230717,162700,196883290,6730,6730,6730,6730,0
|
|
20230717,162600,196883290,6730,6730,6730,6730,0
|
|
20230717,162500,196883290,6730,6730,6730,6730,0
|
|
20230717,162400,196883290,6730,6730,6730,6730,0
|
|
20230717,162300,196883290,6730,6730,6730,6730,0
|
|
20230717,162200,196883290,6730,6730,6730,6730,0
|
|
20230717,162100,196883290,6730,6730,6730,6730,0
|
|
20230717,162000,196883290,6730,6730,6730,6730,0
|
|
20230717,161900,196883290,6730,6730,6730,6730,0
|
|
20230717,161800,196883290,6730,6730,6730,6730,0
|
|
20230717,161700,196883290,6730,6730,6730,6730,0
|
|
20230717,161600,196883290,6730,6730,6730,6730,0
|
|
20230717,161500,196883290,6730,6730,6730,6730,0
|
|
20230717,161400,196883290,6730,6730,6730,6730,0
|
|
20230717,161300,196883290,6730,6730,6730,6730,0
|
|
20230717,161200,196883290,6730,6730,6730,6730,0
|
|
20230717,161100,196883290,6730,6730,6730,6730,0
|
|
20230717,161000,196883290,6730,6730,6730,6730,0
|
|
20230717,160900,196883290,6730,6730,6730,6730,0
|
|
20230717,160800,196883290,6730,6730,6730,6730,0
|
|
20230717,160700,196883290,6730,6730,6730,6730,0
|
|
20230717,160600,196883290,6730,6730,6730,6730,0
|
|
20230717,160500,196883290,6730,6730,6730,6730,0
|
|
20230717,160400,196883290,6730,6730,6730,6730,0
|
|
20230717,160300,196883290,6730,6730,6730,6730,0
|
|
20230717,160200,196883290,6730,6730,6730,6730,663
|
|
20230717,160100,196883290,6730,6730,6730,6730,0
|
|
20230717,160000,196883290,6730,6730,6730,6730,0
|
|
20230717,155900,196883290,6730,6730,6730,6730,0
|
|
20230717,155800,196883290,6730,6730,6730,6730,0
|
|
20230717,155700,196883290,6730,6730,6730,6730,0
|
|
20230717,155600,196883290,6730,6730,6730,6730,0
|
|
20230717,155500,196883290,6730,6730,6730,6730,0
|
|
20230717,155400,196883290,6730,6730,6730,6730,0
|
|
20230717,155300,196883290,6730,6730,6730,6730,0
|
|
20230717,155200,196883290,6730,6730,6730,6730,0
|
|
20230717,155100,196883290,6730,6730,6730,6730,0
|
|
20230717,155000,196883290,6730,6730,6730,6730,0
|
|
20230717,154900,196883290,6730,6730,6730,6730,0
|
|
20230717,154800,196883290,6730,6730,6730,6730,0
|
|
20230717,154700,196883290,6730,6730,6730,6730,0
|
|
20230717,154600,196883290,6730,6730,6730,6730,0
|
|
20230717,154500,196883290,6730,6730,6730,6730,0
|
|
20230717,154400,196883290,6730,6730,6730,6730,0
|
|
20230717,154300,196883290,6730,6730,6730,6730,0
|
|
20230717,154200,196883290,6730,6730,6730,6730,0
|
|
20230717,154100,196883290,6730,6730,6730,6730,0
|
|
20230717,154000,196883290,6730,6730,6730,6730,0
|
|
20230717,153900,196883290,6730,6730,6730,6730,0
|
|
20230717,153800,196883290,6730,6730,6730,6730,0
|
|
20230717,153700,196883290,6730,6730,6730,6730,0
|
|
20230717,153600,196883290,6730,6730,6730,6730,0
|
|
20230717,153500,196883290,6730,6730,6730,6730,0
|
|
20230717,153400,196883290,6730,6730,6730,6730,0
|
|
20230717,153300,196883290,6730,6730,6730,6730,0
|
|
20230717,153200,196883290,6730,6730,6730,6730,663
|
|
20230717,153100,196883290,6730,6730,6730,6730,0
|
|
20230717,153000,196883290,6730,6730,6730,6730,663
|
|
20230717,152900,192421300,6730,6730,6730,6730,0
|
|
20230717,152800,192421300,6730,6730,6730,6730,0
|
|
20230717,152700,192421300,6730,6730,6730,6730,0
|
|
20230717,152600,192421300,6730,6730,6730,6730,0
|
|
20230717,152500,192421300,6730,6730,6730,6730,0
|
|
20230717,152400,192421300,6730,6730,6730,6730,0
|
|
20230717,152300,192421300,6730,6730,6730,6730,0
|
|
20230717,152200,192421300,6730,6730,6730,6730,0
|
|
20230717,152100,192421300,6730,6730,6730,6730,0
|
|
20230717,152000,192421300,6730,6730,6730,6730,0
|
|
20230717,151900,192421300,6730,6720,6730,6720,43
|
|
20230717,151800,192132310,6740,6740,6740,6740,46
|
|
20230717,151700,191822270,6740,6740,6740,6740,0
|
|
20230717,151600,191822270,6740,6740,6740,6740,0
|
|
20230717,151500,191822270,6740,6740,6740,6740,0
|
|
20230717,151400,191822270,6740,6740,6740,6740,15
|
|
20230717,151300,191721170,6720,6720,6720,6720,0
|
|
20230717,151200,191721170,6720,6720,6720,6720,2
|
|
20230717,151100,191707730,6720,6720,6720,6720,0
|
|
20230717,151000,191707730,6720,6720,6720,6720,19
|
|
20230717,150900,191580050,6690,6690,6690,6690,0
|
|
20230717,150800,191580050,6690,6690,6690,6690,0
|
|
20230717,150700,191580050,6690,6690,6690,6690,0
|
|
20230717,150600,191580050,6690,6690,6690,6690,0
|
|
20230717,150500,191580050,6690,6690,6690,6690,0
|
|
20230717,150400,191580050,6690,6690,6690,6690,0
|
|
20230717,150300,191580050,6690,6690,6690,6690,0
|
|
20230717,150200,191580050,6690,6720,6720,6690,374
|
|
20230717,150100,189074170,6730,6730,6730,6730,864
|
|
20230717,150000,183259450,6730,6720,6730,6720,127
|
|
20230717,145900,182405860,6720,6710,6720,6710,99
|
|
20230717,145800,181740870,6710,6710,6710,6710,0
|
|
20230717,145700,181740870,6710,6710,6710,6710,325
|
|
20230717,145600,179560120,6720,6720,6720,6680,415
|
|
20230717,145500,176771920,6730,6720,6730,6720,375
|
|
20230717,145400,174251800,6720,6720,6720,6720,10
|
|
20230717,145300,174184600,6700,6700,6700,6700,598
|
|
20230717,145200,170178000,6700,6700,6700,6700,36
|
|
20230717,145100,169936800,6700,6670,6700,6670,50
|
|
20230717,145000,169602700,6720,6680,6720,6680,902
|
|
20230717,144900,163577270,6710,6710,6710,6710,36
|
|
20230717,144800,163335710,6720,6720,6720,6720,3
|
|
20230717,144700,163315550,6720,6720,6730,6680,356
|
|
20230717,144600,160936720,6730,6720,6730,6680,760
|
|
20230717,144500,155856160,6730,6730,6730,6730,0
|
|
20230717,144400,155856160,6730,6720,6730,6720,4
|
|
20230717,144300,155829260,6720,6720,6720,6720,37
|
|
20230717,144200,155580620,6740,6740,6740,6740,5
|
|
20230717,144100,155546920,6690,6740,6740,6690,837
|
|
20230717,144000,149934740,6710,6740,6750,6710,477
|
|
20230717,143900,146731320,6740,6740,6740,6740,1
|
|
20230717,143800,146724580,6750,6750,6750,6750,0
|
|
20230717,143700,146724580,6750,6750,6750,6750,37
|
|
20230717,143600,146474830,6750,6750,6750,6750,100
|
|
20230717,143500,145799830,6750,6750,6750,6750,0
|
|
20230717,143400,145799830,6750,6750,6750,6750,38
|
|
20230717,143300,145543330,6750,6750,6750,6750,9
|
|
20230717,143200,145482580,6750,6750,6750,6750,2
|
|
20230717,143100,145469080,6750,6750,6750,6750,82
|
|
20230717,143000,144915580,6760,6750,6760,6750,3
|
|
20230717,142900,144895320,6760,6750,6760,6750,232
|
|
20230717,142800,143329300,6770,6760,6770,6760,123
|
|
20230717,142700,142497740,6770,6730,6770,6730,2155
|
|
20230717,142600,127982180,6730,6730,6730,6730,310
|
|
20230717,142500,125895880,6720,6730,6730,6720,215
|
|
20230717,142400,124448980,6720,6720,6720,6720,0
|
|
20230717,142300,124448980,6720,6720,6720,6720,0
|
|
20230717,142200,124448980,6720,6730,6730,6720,38
|
|
20230717,142100,124193250,6730,6730,6730,6730,0
|
|
20230717,142000,124193250,6730,6730,6730,6730,13
|
|
20230717,141900,124105760,6730,6730,6730,6730,38
|
|
20230717,141800,123850020,6730,6730,6730,6730,0
|
|
20230717,141700,123850020,6730,6730,6730,6730,0
|
|
20230717,141600,123850020,6730,6730,6730,6730,10
|
|
20230717,141500,123782720,6720,6720,6720,6720,0
|
|
20230717,141400,123782720,6720,6720,6720,6720,0
|
|
20230717,141300,123782720,6720,6720,6720,6720,0
|
|
20230717,141200,123782720,6720,6720,6720,6720,0
|
|
20230717,141100,123782720,6720,6720,6720,6720,0
|
|
20230717,141000,123782720,6720,6720,6720,6720,11
|
|
20230717,140900,123708800,6720,6720,6720,6720,3
|
|
20230717,140800,123688640,6730,6730,6730,6730,0
|
|
20230717,140700,123688640,6730,6720,6730,6720,39
|
|
20230717,140600,123426280,6730,6730,6730,6730,0
|
|
20230717,140500,123426280,6730,6730,6730,6730,0
|
|
20230717,140400,123426280,6730,6730,6730,6730,38
|
|
20230717,140300,123170540,6730,6720,6730,6720,984
|
|
20230717,140200,116550920,6710,6710,6710,6710,733
|
|
20230717,140100,111632490,6700,6700,6700,6700,37
|
|
20230717,140000,111384590,6700,6700,6700,6700,1
|
|
20230717,135900,111377890,6700,6700,6700,6700,0
|
|
20230717,135800,111377890,6700,6710,6710,6700,242
|
|
20230717,135700,109756370,6700,6700,6700,6700,2
|
|
20230717,135600,109742970,6700,6700,6700,6700,0
|
|
20230717,135500,109742970,6700,6700,6700,6700,0
|
|
20230717,135400,109742970,6700,6700,6700,6700,1
|
|
20230717,135300,109736270,6700,6700,6700,6700,2
|
|
20230717,135200,109722870,6700,6700,6700,6700,0
|
|
20230717,135100,109722870,6700,6700,6700,6700,0
|
|
20230717,135000,109722870,6700,6700,6700,6700,0
|
|
20230717,134900,109722870,6700,6700,6700,6700,0
|
|
20230717,134800,109722870,6700,6690,6700,6690,1006
|
|
20230717,134700,102984470,6680,6680,6680,6680,0
|
|
20230717,134600,102984470,6680,6680,6680,6680,1
|
|
20230717,134500,102977790,6680,6690,6690,6680,52
|
|
20230717,134400,102629930,6680,6670,6680,6670,9
|
|
20230717,134300,102569890,6660,6660,6660,6660,0
|
|
20230717,134200,102569890,6660,6660,6660,6660,0
|
|
20230717,134100,102569890,6660,6660,6660,6660,0
|
|
20230717,134000,102569890,6660,6660,6660,6660,0
|
|
20230717,133900,102569890,6660,6660,6660,6660,1
|
|
20230717,133800,102563230,6650,6650,6650,6650,0
|
|
20230717,133700,102563230,6650,6650,6650,6650,0
|
|
20230717,133600,102563230,6650,6650,6650,6650,0
|
|
20230717,133500,102563230,6650,6650,6650,6650,0
|
|
20230717,133400,102563230,6650,6650,6650,6650,0
|
|
20230717,133300,102563230,6650,6650,6650,6650,0
|
|
20230717,133200,102563230,6650,6650,6650,6650,0
|
|
20230717,133100,102563230,6650,6650,6650,6650,0
|
|
20230717,133000,102563230,6650,6650,6650,6650,0
|
|
20230717,132900,102563230,6650,6650,6650,6650,12
|
|
20230717,132800,102483430,6620,6620,6620,6620,0
|
|
20230717,132700,102483430,6620,6620,6620,6620,0
|
|
20230717,132600,102483430,6620,6620,6620,6620,0
|
|
20230717,132500,102483430,6620,6620,6620,6620,0
|
|
20230717,132400,102483430,6620,6620,6620,6620,0
|
|
20230717,132300,102483430,6620,6620,6620,6620,43
|
|
20230717,132200,102198770,6600,6600,6600,6600,0
|
|
20230717,132100,102198770,6600,6600,6600,6600,0
|
|
20230717,132000,102198770,6600,6600,6600,6600,0
|
|
20230717,131900,102198770,6600,6600,6600,6600,0
|
|
20230717,131800,102198770,6600,6600,6600,6600,0
|
|
20230717,131700,102198770,6600,6600,6600,6600,0
|
|
20230717,131600,102198770,6600,6600,6600,6600,0
|
|
20230717,131500,102198770,6600,6600,6600,6600,0
|
|
20230717,131400,102198770,6600,6600,6600,6600,0
|
|
20230717,131300,102198770,6600,6600,6600,6600,0
|
|
20230717,131200,102198770,6600,6600,6600,6600,0
|
|
20230717,131100,102198770,6600,6600,6600,6600,0
|
|
20230717,131000,102198770,6600,6600,6600,6600,0
|
|
20230717,130900,102198770,6600,6600,6600,6600,0
|
|
20230717,130800,102198770,6600,6600,6600,6600,0
|
|
20230717,130700,102198770,6600,6600,6600,6600,0
|
|
20230717,130600,102198770,6600,6600,6600,6600,0
|
|
20230717,130500,102198770,6600,6600,6600,6600,0
|
|
20230717,130400,102198770,6600,6600,6600,6600,0
|
|
20230717,130300,102198770,6600,6600,6600,6600,0
|
|
20230717,130200,102198770,6600,6600,6600,6600,0
|
|
20230717,130100,102198770,6600,6600,6600,6600,0
|
|
20230717,130000,102198770,6600,6600,6600,6600,0
|
|
20230717,125900,102198770,6600,6600,6600,6600,0
|
|
20230717,125800,102198770,6600,6600,6600,6600,0
|
|
20230717,125700,102198770,6600,6600,6600,6600,0
|
|
20230717,125600,102198770,6600,6600,6600,6600,0
|
|
20230717,125500,102198770,6600,6600,6600,6600,0
|
|
20230717,125400,102198770,6600,6600,6600,6600,0
|
|
20230717,125300,102198770,6600,6600,6600,6600,0
|
|
20230717,125200,102198770,6600,6600,6600,6600,0
|
|
20230717,125100,102198770,6600,6620,6620,6600,1003
|
|
20230717,125000,95571960,6620,6630,6630,6620,315
|
|
20230717,124900,93484700,6670,6670,6670,6670,3
|
|
20230717,124800,93464690,6630,6630,6630,6630,8
|
|
20230717,124700,93411650,6630,6630,6630,6630,0
|
|
20230717,124600,93411650,6630,6640,6640,6630,83
|
|
20230717,124500,92860980,6640,6640,6640,6640,0
|
|
20230717,124400,92860980,6640,6640,6640,6640,0
|
|
20230717,124300,92860980,6640,6640,6640,6640,0
|
|
20230717,124200,92860980,6640,6640,6640,6640,0
|
|
20230717,124100,92860980,6640,6630,6640,6630,16
|
|
20230717,124000,92754890,6630,6640,6640,6630,22
|
|
20230717,123900,92609020,6670,6670,6670,6670,0
|
|
20230717,123800,92609020,6670,6670,6670,6670,0
|
|
20230717,123700,92609020,6670,6670,6670,6670,46
|
|
20230717,123600,92302200,6640,6640,6640,6640,0
|
|
20230717,123500,92302200,6640,6650,6650,6640,396
|
|
20230717,123400,89672470,6650,6680,6680,6650,1001
|
|
20230717,123300,83000130,6680,6680,6680,6680,4
|
|
20230717,123200,82973410,6680,6680,6680,6680,4
|
|
20230717,123100,82946690,6680,6680,6680,6680,37
|
|
20230717,123000,82699530,6680,6680,6680,6680,4
|
|
20230717,122900,82672810,6670,6670,6670,6670,17
|
|
20230717,122800,82559420,6680,6680,6680,6680,412
|
|
20230717,122700,79807260,6680,6680,6680,6680,0
|
|
20230717,122600,79807260,6680,6680,6680,6680,0
|
|
20230717,122500,79807260,6680,6680,6680,6680,37
|
|
20230717,122400,79560100,6680,6680,6680,6680,0
|
|
20230717,122300,79560100,6680,6680,6680,6680,0
|
|
20230717,122200,79560100,6680,6680,6680,6680,37
|
|
20230717,122100,79312940,6680,6680,6680,6680,54
|
|
20230717,122000,78952220,6680,6680,6680,6680,0
|
|
20230717,121900,78952220,6680,6680,6680,6680,37
|
|
20230717,121800,78705060,6680,6680,6680,6680,0
|
|
20230717,121700,78705060,6680,6680,6680,6680,0
|
|
20230717,121600,78705060,6680,6680,6680,6680,37
|
|
20230717,121500,78457900,6680,6680,6680,6680,4
|
|
20230717,121400,78431180,6680,6680,6680,6680,0
|
|
20230717,121300,78431180,6680,6680,6680,6680,0
|
|
20230717,121200,78431180,6680,6680,6680,6680,0
|
|
20230717,121100,78431180,6680,6680,6680,6680,0
|
|
20230717,121000,78431180,6680,6680,6680,6680,0
|
|
20230717,120900,78431180,6680,6680,6680,6680,50
|
|
20230717,120800,78097180,6680,6680,6680,6680,0
|
|
20230717,120700,78097180,6680,6680,6680,6680,0
|
|
20230717,120600,78097180,6680,6680,6680,6680,0
|
|
20230717,120500,78097180,6680,6680,6680,6680,31
|
|
20230717,120400,77890100,6680,6680,6680,6680,49
|
|
20230717,120300,77562780,6690,6690,6690,6690,0
|
|
20230717,120200,77562780,6690,6690,6690,6690,72
|
|
20230717,120100,77081100,6690,6690,6690,6690,5
|
|
20230717,120000,77047650,6710,6710,6710,6710,0
|
|
20230717,115900,77047650,6710,6710,6710,6710,2
|
|
20230717,115800,77034230,6710,6710,6710,6710,0
|
|
20230717,115700,77034230,6710,6710,6710,6710,0
|
|
20230717,115600,77034230,6710,6710,6710,6710,0
|
|
20230717,115500,77034230,6710,6710,6710,6710,0
|
|
20230717,115400,77034230,6710,6710,6710,6710,0
|
|
20230717,115300,77034230,6710,6710,6710,6710,0
|
|
20230717,115200,77034230,6710,6710,6710,6710,0
|
|
20230717,115100,77034230,6710,6710,6710,6710,0
|
|
20230717,115000,77034230,6710,6700,6710,6700,18
|
|
20230717,114900,76913460,6690,6690,6690,6690,0
|
|
20230717,114800,76913460,6690,6690,6690,6690,0
|
|
20230717,114700,76913460,6690,6690,6690,6690,0
|
|
20230717,114600,76913460,6690,6690,6690,6690,0
|
|
20230717,114500,76913460,6690,6690,6690,6690,0
|
|
20230717,114400,76913460,6690,6690,6690,6690,15
|
|
20230717,114300,76813110,6730,6730,6730,6730,0
|
|
20230717,114200,76813110,6730,6730,6730,6730,0
|
|
20230717,114100,76813110,6730,6730,6730,6730,0
|
|
20230717,114000,76813110,6730,6730,6730,6730,0
|
|
20230717,113900,76813110,6730,6730,6730,6730,48
|
|
20230717,113800,76490070,6730,6720,6730,6720,52
|
|
20230717,113700,76140120,6730,6730,6730,6730,0
|
|
20230717,113600,76140120,6730,6730,6730,6730,1
|
|
20230717,113500,76133390,6720,6690,6720,6690,524
|
|
20230717,113400,72616070,6700,6700,6700,6700,1
|
|
20230717,113300,72609370,6700,6700,6700,6700,39
|
|
20230717,113200,72348070,6690,6690,6690,6690,0
|
|
20230717,113100,72348070,6690,6690,6690,6690,0
|
|
20230717,113000,72348070,6690,6690,6690,6690,5
|
|
20230717,112900,72314620,6700,6700,6700,6700,1
|
|
20230717,112800,72307920,6700,6700,6700,6700,0
|
|
20230717,112700,72307920,6700,6700,6700,6700,10
|
|
20230717,112600,72240920,6700,6700,6700,6700,0
|
|
20230717,112500,72240920,6700,6700,6700,6700,20
|
|
20230717,112400,72106920,6700,6690,6700,6690,104
|
|
20230717,112300,71410140,6700,6690,6700,6690,9
|
|
20230717,112200,71349920,6690,6690,6690,6690,0
|
|
20230717,112100,71349920,6690,6690,6690,6690,9
|
|
20230717,112000,71289710,6690,6690,6690,6690,0
|
|
20230717,111900,71289710,6690,6680,6690,6670,503
|
|
20230717,111800,67929710,6680,6680,6680,6680,4
|
|
20230717,111700,67902990,6670,6670,6680,6670,11
|
|
20230717,111600,67829580,6670,6670,6670,6670,43
|
|
20230717,111500,67542770,6670,6670,6670,6670,1
|
|
20230717,111400,67536100,6670,6670,6670,6670,0
|
|
20230717,111300,67536100,6670,6670,6670,6670,52
|
|
20230717,111200,67189260,6670,6670,6670,6670,0
|
|
20230717,111100,67189260,6670,6670,6670,6670,15
|
|
20230717,111000,67089210,6670,6670,6670,6670,52
|
|
20230717,110900,66742370,6670,6670,6670,6670,56
|
|
20230717,110800,66368850,6670,6670,6670,6670,0
|
|
20230717,110700,66368850,6670,6670,6670,6670,40
|
|
20230717,110600,66102050,6670,6670,6670,6670,0
|
|
20230717,110500,66102050,6670,6670,6670,6670,0
|
|
20230717,110400,66102050,6670,6660,6670,6660,506
|
|
20230717,110300,62727080,6660,6660,6660,6660,611
|
|
20230717,110200,58657820,6650,6650,6650,6650,0
|
|
20230717,110100,58657820,6650,6650,6650,6650,0
|
|
20230717,110000,58657820,6650,6650,6650,6650,0
|
|
20230717,105900,58657820,6650,6650,6650,6650,0
|
|
20230717,105800,58657820,6650,6650,6650,6650,0
|
|
20230717,105700,58657820,6650,6650,6650,6650,0
|
|
20230717,105600,58657820,6650,6650,6650,6650,35
|
|
20230717,105500,58425070,6650,6650,6650,6650,52
|
|
20230717,105400,58079270,6650,6650,6650,6650,7
|
|
20230717,105300,58032720,6650,6650,6650,6650,0
|
|
20230717,105200,58032720,6650,6650,6650,6650,61
|
|
20230717,105100,57627070,6650,6650,6650,6650,0
|
|
20230717,105000,57627070,6650,6650,6650,6650,0
|
|
20230717,104900,57627070,6650,6650,6650,6650,52
|
|
20230717,104800,57281270,6650,6660,6660,6650,229
|
|
20230717,104700,55758380,6650,6650,6650,6650,4
|
|
20230717,104600,55731780,6650,6650,6650,6650,0
|
|
20230717,104500,55731780,6650,6650,6650,6650,2
|
|
20230717,104400,55718480,6660,6660,6660,6660,0
|
|
20230717,104300,55718480,6660,6660,6660,6660,53
|
|
20230717,104200,55365500,6660,6650,6660,6650,7
|
|
20230717,104100,55318940,6650,6650,6650,6650,51
|
|
20230717,104000,54979790,6640,6640,6640,6640,0
|
|
20230717,103900,54979790,6640,6640,6640,6640,0
|
|
20230717,103800,54979790,6640,6640,6640,6640,0
|
|
20230717,103700,54979790,6640,6640,6640,6640,0
|
|
20230717,103600,54979790,6640,6640,6640,6640,0
|
|
20230717,103500,54979790,6640,6640,6640,6640,10
|
|
20230717,103400,54913390,6640,6640,6640,6640,0
|
|
20230717,103300,54913390,6640,6640,6640,6640,20
|
|
20230717,103200,54780590,6640,6640,6640,6640,0
|
|
20230717,103100,54780590,6640,6640,6640,6640,52
|
|
20230717,103000,54435310,6640,6640,6640,6640,0
|
|
20230717,102900,54435310,6640,6640,6640,6640,110
|
|
20230717,102800,53704910,6640,6660,6660,6640,56
|
|
20230717,102700,53332030,6660,6660,6660,6660,0
|
|
20230717,102600,53332030,6660,6660,6660,6660,0
|
|
20230717,102500,53332030,6660,6660,6660,6660,56
|
|
20230717,102400,52959070,6660,6650,6670,6650,32
|
|
20230717,102300,52745950,6640,6640,6640,6640,1
|
|
20230717,102200,52739310,6630,6610,6630,6610,541
|
|
20230717,102100,49155210,6600,6600,6600,6600,0
|
|
20230717,102000,49155210,6600,6600,6600,6600,129
|
|
20230717,101900,48303810,6580,6580,6580,6580,0
|
|
20230717,101800,48303810,6580,6580,6580,6580,0
|
|
20230717,101700,48303810,6580,6580,6580,6580,0
|
|
20230717,101600,48303810,6580,6580,6580,6580,1
|
|
20230717,101500,48297230,6580,6590,6590,6580,81
|
|
20230717,101400,47763450,6580,6580,6580,6580,0
|
|
20230717,101300,47763450,6580,6580,6580,6580,0
|
|
20230717,101200,47763450,6580,6580,6580,6580,0
|
|
20230717,101100,47763450,6580,6580,6580,6580,0
|
|
20230717,101000,47763450,6580,6580,6580,6580,0
|
|
20230717,100900,47763450,6580,6580,6580,6580,501
|
|
20230717,100800,44466870,6560,6560,6560,6560,0
|
|
20230717,100700,44466870,6560,6560,6560,6560,20
|
|
20230717,100600,44335670,6560,6560,6560,6560,74
|
|
20230717,100500,43850230,6560,6560,6560,6560,0
|
|
20230717,100400,43850230,6560,6560,6560,6560,0
|
|
20230717,100300,43850230,6560,6560,6560,6560,0
|
|
20230717,100200,43850230,6560,6560,6560,6560,0
|
|
20230717,100100,43850230,6560,6560,6560,6560,0
|
|
20230717,100000,43850230,6560,6560,6560,6560,1
|
|
20230717,095900,43843670,6580,6580,6580,6580,0
|
|
20230717,095800,43843670,6580,6580,6580,6580,9
|
|
20230717,095700,43784450,6570,6570,6570,6570,147
|
|
20230717,095600,42818660,6570,6570,6570,6570,45
|
|
20230717,095500,42523010,6540,6540,6540,6540,0
|
|
20230717,095400,42523010,6540,6540,6540,6540,0
|
|
20230717,095300,42523010,6540,6540,6540,6540,0
|
|
20230717,095200,42523010,6540,6540,6540,6540,0
|
|
20230717,095100,42523010,6540,6540,6540,6540,0
|
|
20230717,095000,42523010,6540,6540,6540,6540,0
|
|
20230717,094900,42523010,6540,6540,6540,6540,0
|
|
20230717,094800,42523010,6540,6540,6540,6540,0
|
|
20230717,094700,42523010,6540,6540,6540,6540,0
|
|
20230717,094600,42523010,6540,6540,6540,6540,0
|
|
20230717,094500,42523010,6540,6540,6540,6540,0
|
|
20230717,094400,42523010,6540,6540,6540,6540,0
|
|
20230717,094300,42523010,6540,6540,6540,6540,0
|
|
20230717,094200,42523010,6540,6540,6540,6540,1
|
|
20230717,094100,42516470,6540,6560,6560,6540,216
|
|
20230717,094000,41103310,6560,6560,6560,6560,0
|
|
20230717,093900,41103310,6560,6560,6560,6560,0
|
|
20230717,093800,41103310,6560,6560,6560,6560,0
|
|
20230717,093700,41103310,6560,6560,6560,6560,0
|
|
20230717,093600,41103310,6560,6560,6560,6560,0
|
|
20230717,093500,41103310,6560,6560,6560,6560,5
|
|
20230717,093400,41070510,6540,6540,6540,6540,0
|
|
20230717,093300,41070510,6540,6540,6540,6540,227
|
|
20230717,093200,39585930,6550,6600,6600,6550,523
|
|
20230717,093100,36153810,6600,6600,6600,6600,0
|
|
20230717,093000,36153810,6600,6600,6600,6600,0
|
|
20230717,092900,36153810,6600,6600,6600,6600,10
|
|
20230717,092800,36087810,6600,6600,6600,6600,0
|
|
20230717,092700,36087810,6600,6610,6610,6600,7
|
|
20230717,092600,36041590,6600,6600,6600,6600,0
|
|
20230717,092500,36041590,6600,6600,6600,6600,0
|
|
20230717,092400,36041590,6600,6600,6600,6600,1
|
|
20230717,092300,36034990,6570,6570,6590,6570,6
|
|
20230717,092200,35995550,6580,6570,6580,6570,72
|
|
20230717,092100,35521800,6570,6570,6570,6570,0
|
|
20230717,092000,35521800,6570,6530,6570,6530,937
|
|
20230717,091900,29392170,6530,6520,6530,6520,46
|
|
20230717,091800,29091840,6520,6530,6530,6520,13
|
|
20230717,091700,29006980,6520,6530,6530,6520,33
|
|
20230717,091600,28791720,6530,6530,6530,6530,1
|
|
20230717,091500,28785190,6530,6530,6530,6530,63
|
|
20230717,091400,28373800,6530,6530,6530,6530,0
|
|
20230717,091300,28373800,6530,6540,6540,6530,63
|
|
20230717,091200,27961790,6550,6540,6550,6540,2
|
|
20230717,091100,27948700,6530,6510,6530,6510,3
|
|
20230717,091000,27929140,6490,6490,6490,6490,0
|
|
20230717,090900,27929140,6490,6480,6490,6480,2425
|
|
20230717,090800,12190910,6470,6470,6470,6470,3
|
|
20230717,090700,12171500,6470,6470,6470,6470,0
|
|
20230717,090600,12171500,6470,6470,6470,6470,142
|
|
20230717,090500,11252760,6470,6460,6470,6460,278
|
|
20230717,090400,9456010,6460,6460,6460,6460,0
|
|
20230717,090300,9456010,6460,6460,6460,6460,2
|
|
20230717,090200,9443090,6450,6460,6460,6450,596
|
|
20230717,090100,5595640,6460,6460,6460,6460,145
|
|
20230717,090000,4658940,6470,6490,6490,6470,718
|