669 lines
31 KiB
CSV
669 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,200600,99441830,6540,6540,6540,6540,457
|
|
20230718,200500,99441830,6540,6540,6540,6540,0
|
|
20230718,200400,99441830,6540,6540,6540,6540,0
|
|
20230718,200300,99441830,6540,6540,6540,6540,0
|
|
20230718,200200,99441830,6540,6540,6540,6540,0
|
|
20230718,200100,99441830,6540,6540,6540,6540,0
|
|
20230718,200000,99441830,6540,6540,6540,6540,0
|
|
20230718,195900,99441830,6540,6540,6540,6540,0
|
|
20230718,195800,99441830,6540,6540,6540,6540,0
|
|
20230718,195700,99441830,6540,6540,6540,6540,0
|
|
20230718,195600,99441830,6540,6540,6540,6540,0
|
|
20230718,195500,99441830,6540,6540,6540,6540,0
|
|
20230718,195400,99441830,6540,6540,6540,6540,0
|
|
20230718,195300,99441830,6540,6540,6540,6540,0
|
|
20230718,195200,99441830,6540,6540,6540,6540,0
|
|
20230718,195100,99441830,6540,6540,6540,6540,0
|
|
20230718,195000,99441830,6540,6540,6540,6540,0
|
|
20230718,194900,99441830,6540,6540,6540,6540,0
|
|
20230718,194800,99441830,6540,6540,6540,6540,0
|
|
20230718,194700,99441830,6540,6540,6540,6540,0
|
|
20230718,194600,99441830,6540,6540,6540,6540,0
|
|
20230718,194500,99441830,6540,6540,6540,6540,0
|
|
20230718,194400,99441830,6540,6540,6540,6540,0
|
|
20230718,194300,99441830,6540,6540,6540,6540,0
|
|
20230718,194200,99441830,6540,6540,6540,6540,0
|
|
20230718,194100,99441830,6540,6540,6540,6540,0
|
|
20230718,194000,99441830,6540,6540,6540,6540,0
|
|
20230718,193900,99441830,6540,6540,6540,6540,0
|
|
20230718,193800,99441830,6540,6540,6540,6540,0
|
|
20230718,193700,99441830,6540,6540,6540,6540,0
|
|
20230718,193600,99441830,6540,6540,6540,6540,457
|
|
20230718,193500,99441830,6540,6540,6540,6540,0
|
|
20230718,193400,99441830,6540,6540,6540,6540,0
|
|
20230718,193300,99441830,6540,6540,6540,6540,0
|
|
20230718,193200,99441830,6540,6540,6540,6540,0
|
|
20230718,193100,99441830,6540,6540,6540,6540,0
|
|
20230718,193000,99441830,6540,6540,6540,6540,0
|
|
20230718,192900,99441830,6540,6540,6540,6540,0
|
|
20230718,192800,99441830,6540,6540,6540,6540,0
|
|
20230718,192700,99441830,6540,6540,6540,6540,0
|
|
20230718,192600,99441830,6540,6540,6540,6540,0
|
|
20230718,192500,99441830,6540,6540,6540,6540,0
|
|
20230718,192400,99441830,6540,6540,6540,6540,0
|
|
20230718,192300,99441830,6540,6540,6540,6540,0
|
|
20230718,192200,99441830,6540,6540,6540,6540,0
|
|
20230718,192100,99441830,6540,6540,6540,6540,0
|
|
20230718,192000,99441830,6540,6540,6540,6540,0
|
|
20230718,191900,99441830,6540,6540,6540,6540,0
|
|
20230718,191800,99441830,6540,6540,6540,6540,0
|
|
20230718,191700,99441830,6540,6540,6540,6540,0
|
|
20230718,191600,99441830,6540,6540,6540,6540,0
|
|
20230718,191500,99441830,6540,6540,6540,6540,0
|
|
20230718,191400,99441830,6540,6540,6540,6540,0
|
|
20230718,191300,99441830,6540,6540,6540,6540,0
|
|
20230718,191200,99441830,6540,6540,6540,6540,0
|
|
20230718,191100,99441830,6540,6540,6540,6540,0
|
|
20230718,191000,99441830,6540,6540,6540,6540,0
|
|
20230718,190900,99441830,6540,6540,6540,6540,0
|
|
20230718,190800,99441830,6540,6540,6540,6540,0
|
|
20230718,190700,99441830,6540,6540,6540,6540,0
|
|
20230718,190600,99441830,6540,6540,6540,6540,457
|
|
20230718,190500,99441830,6540,6540,6540,6540,0
|
|
20230718,190400,99441830,6540,6540,6540,6540,0
|
|
20230718,190300,99441830,6540,6540,6540,6540,0
|
|
20230718,190200,99441830,6540,6540,6540,6540,0
|
|
20230718,190100,99441830,6540,6540,6540,6540,0
|
|
20230718,190000,99441830,6540,6540,6540,6540,0
|
|
20230718,185900,99441830,6540,6540,6540,6540,0
|
|
20230718,185800,99441830,6540,6540,6540,6540,0
|
|
20230718,185700,99441830,6540,6540,6540,6540,0
|
|
20230718,185600,99441830,6540,6540,6540,6540,0
|
|
20230718,185500,99441830,6540,6540,6540,6540,0
|
|
20230718,185400,99441830,6540,6540,6540,6540,0
|
|
20230718,185300,99441830,6540,6540,6540,6540,0
|
|
20230718,185200,99441830,6540,6540,6540,6540,0
|
|
20230718,185100,99441830,6540,6540,6540,6540,0
|
|
20230718,185000,99441830,6540,6540,6540,6540,0
|
|
20230718,184900,99441830,6540,6540,6540,6540,0
|
|
20230718,184800,99441830,6540,6540,6540,6540,0
|
|
20230718,184700,99441830,6540,6540,6540,6540,0
|
|
20230718,184600,99441830,6540,6540,6540,6540,0
|
|
20230718,184500,99441830,6540,6540,6540,6540,0
|
|
20230718,184400,99441830,6540,6540,6540,6540,0
|
|
20230718,184300,99441830,6540,6540,6540,6540,0
|
|
20230718,184200,99441830,6540,6540,6540,6540,0
|
|
20230718,184100,99441830,6540,6540,6540,6540,0
|
|
20230718,184000,99441830,6540,6540,6540,6540,0
|
|
20230718,183900,99441830,6540,6540,6540,6540,0
|
|
20230718,183800,99441830,6540,6540,6540,6540,0
|
|
20230718,183700,99441830,6540,6540,6540,6540,0
|
|
20230718,183600,99441830,6540,6540,6540,6540,457
|
|
20230718,183500,99441830,6540,6540,6540,6540,0
|
|
20230718,183400,99441830,6540,6540,6540,6540,0
|
|
20230718,183300,99441830,6540,6540,6540,6540,0
|
|
20230718,183200,99441830,6540,6540,6540,6540,0
|
|
20230718,183100,99441830,6540,6540,6540,6540,0
|
|
20230718,183000,99441830,6540,6540,6540,6540,0
|
|
20230718,182900,99441830,6540,6540,6540,6540,0
|
|
20230718,182800,99441830,6540,6540,6540,6540,0
|
|
20230718,182700,99441830,6540,6540,6540,6540,0
|
|
20230718,182600,99441830,6540,6540,6540,6540,0
|
|
20230718,182500,99441830,6540,6540,6540,6540,0
|
|
20230718,182400,99441830,6540,6540,6540,6540,0
|
|
20230718,182300,99441830,6540,6540,6540,6540,0
|
|
20230718,182200,99441830,6540,6540,6540,6540,0
|
|
20230718,182100,99441830,6540,6540,6540,6540,0
|
|
20230718,182000,99441830,6540,6540,6540,6540,0
|
|
20230718,181900,99441830,6540,6540,6540,6540,0
|
|
20230718,181800,99441830,6540,6540,6540,6540,0
|
|
20230718,181700,99441830,6540,6540,6540,6540,0
|
|
20230718,181600,99441830,6540,6540,6540,6540,0
|
|
20230718,181500,99441830,6540,6540,6540,6540,0
|
|
20230718,181400,99441830,6540,6540,6540,6540,0
|
|
20230718,181300,99441830,6540,6540,6540,6540,0
|
|
20230718,181200,99441830,6540,6540,6540,6540,0
|
|
20230718,181100,99441830,6540,6540,6540,6540,0
|
|
20230718,181000,99441830,6540,6540,6540,6540,0
|
|
20230718,180900,99441830,6540,6540,6540,6540,0
|
|
20230718,180800,99441830,6540,6540,6540,6540,0
|
|
20230718,180700,99441830,6540,6540,6540,6540,0
|
|
20230718,180600,99441830,6540,6540,6540,6540,457
|
|
20230718,180500,99441830,6540,6540,6540,6540,0
|
|
20230718,180400,99441830,6540,6540,6540,6540,0
|
|
20230718,180300,99441830,6540,6540,6540,6540,0
|
|
20230718,180200,99441830,6540,6540,6540,6540,0
|
|
20230718,180100,99441830,6540,6540,6540,6540,0
|
|
20230718,180000,99441830,6540,6540,6540,6540,0
|
|
20230718,175900,99441830,6540,6540,6540,6540,0
|
|
20230718,175800,99441830,6540,6540,6540,6540,0
|
|
20230718,175700,99441830,6540,6540,6540,6540,0
|
|
20230718,175600,99441830,6540,6540,6540,6540,0
|
|
20230718,175500,99441830,6540,6540,6540,6540,0
|
|
20230718,175400,99441830,6540,6540,6540,6540,0
|
|
20230718,175300,99441830,6540,6540,6540,6540,0
|
|
20230718,175200,99441830,6540,6540,6540,6540,0
|
|
20230718,175100,99441830,6540,6540,6540,6540,0
|
|
20230718,175000,99441830,6540,6540,6540,6540,0
|
|
20230718,174900,99441830,6540,6540,6540,6540,0
|
|
20230718,174800,99441830,6540,6540,6540,6540,0
|
|
20230718,174700,99441830,6540,6540,6540,6540,0
|
|
20230718,174600,99441830,6540,6540,6540,6540,0
|
|
20230718,174500,99441830,6540,6540,6540,6540,0
|
|
20230718,174400,99441830,6540,6540,6540,6540,0
|
|
20230718,174300,99441830,6540,6540,6540,6540,0
|
|
20230718,174200,99441830,6540,6540,6540,6540,0
|
|
20230718,174100,99441830,6540,6540,6540,6540,0
|
|
20230718,174000,99441830,6540,6540,6540,6540,0
|
|
20230718,173900,99441830,6540,6540,6540,6540,0
|
|
20230718,173800,99441830,6540,6540,6540,6540,0
|
|
20230718,173700,99441830,6540,6540,6540,6540,0
|
|
20230718,173600,99441830,6540,6540,6540,6540,457
|
|
20230718,173500,99441830,6540,6540,6540,6540,0
|
|
20230718,173400,99441830,6540,6540,6540,6540,0
|
|
20230718,173300,99441830,6540,6540,6540,6540,0
|
|
20230718,173200,99441830,6540,6540,6540,6540,0
|
|
20230718,173100,99441830,6540,6540,6540,6540,0
|
|
20230718,173000,99441830,6540,6540,6540,6540,0
|
|
20230718,172900,99441830,6540,6540,6540,6540,0
|
|
20230718,172800,99441830,6540,6540,6540,6540,0
|
|
20230718,172700,99441830,6540,6540,6540,6540,0
|
|
20230718,172600,99441830,6540,6540,6540,6540,0
|
|
20230718,172500,99441830,6540,6540,6540,6540,0
|
|
20230718,172400,99441830,6540,6540,6540,6540,0
|
|
20230718,172300,99441830,6540,6540,6540,6540,0
|
|
20230718,172200,99441830,6540,6540,6540,6540,0
|
|
20230718,172100,99441830,6540,6540,6540,6540,0
|
|
20230718,172000,99441830,6540,6540,6540,6540,0
|
|
20230718,171900,99441830,6540,6540,6540,6540,0
|
|
20230718,171800,99441830,6540,6540,6540,6540,0
|
|
20230718,171700,99441830,6540,6540,6540,6540,0
|
|
20230718,171600,99441830,6540,6540,6540,6540,0
|
|
20230718,171500,99441830,6540,6540,6540,6540,0
|
|
20230718,171400,99441830,6540,6540,6540,6540,0
|
|
20230718,171300,99441830,6540,6540,6540,6540,0
|
|
20230718,171200,99441830,6540,6540,6540,6540,0
|
|
20230718,171100,99441830,6540,6540,6540,6540,0
|
|
20230718,171000,99441830,6540,6540,6540,6540,0
|
|
20230718,170900,99441830,6540,6540,6540,6540,0
|
|
20230718,170800,99441830,6540,6540,6540,6540,0
|
|
20230718,170700,99441830,6540,6540,6540,6540,0
|
|
20230718,170600,99441830,6540,6540,6540,6540,457
|
|
20230718,170500,99441830,6540,6540,6540,6540,0
|
|
20230718,170400,99441830,6540,6540,6540,6540,0
|
|
20230718,170300,99441830,6540,6540,6540,6540,0
|
|
20230718,170200,99441830,6540,6540,6540,6540,0
|
|
20230718,170100,99441830,6540,6540,6540,6540,0
|
|
20230718,170000,99441830,6540,6540,6540,6540,0
|
|
20230718,165900,99441830,6540,6540,6540,6540,0
|
|
20230718,165800,99441830,6540,6540,6540,6540,0
|
|
20230718,165700,99441830,6540,6540,6540,6540,0
|
|
20230718,165600,99441830,6540,6540,6540,6540,0
|
|
20230718,165500,99441830,6540,6540,6540,6540,0
|
|
20230718,165400,99441830,6540,6540,6540,6540,0
|
|
20230718,165300,99441830,6540,6540,6540,6540,0
|
|
20230718,165200,99441830,6540,6540,6540,6540,0
|
|
20230718,165100,99441830,6540,6540,6540,6540,0
|
|
20230718,165000,99441830,6540,6540,6540,6540,0
|
|
20230718,164900,99441830,6540,6540,6540,6540,0
|
|
20230718,164800,99441830,6540,6540,6540,6540,0
|
|
20230718,164700,99441830,6540,6540,6540,6540,0
|
|
20230718,164600,99441830,6540,6540,6540,6540,0
|
|
20230718,164500,99441830,6540,6540,6540,6540,0
|
|
20230718,164400,99441830,6540,6540,6540,6540,0
|
|
20230718,164300,99441830,6540,6540,6540,6540,0
|
|
20230718,164200,99441830,6540,6540,6540,6540,0
|
|
20230718,164100,99441830,6540,6540,6540,6540,0
|
|
20230718,164000,99441830,6540,6540,6540,6540,0
|
|
20230718,163900,99441830,6540,6540,6540,6540,0
|
|
20230718,163800,99441830,6540,6540,6540,6540,0
|
|
20230718,163700,99441830,6540,6540,6540,6540,0
|
|
20230718,163600,99441830,6540,6540,6540,6540,457
|
|
20230718,163500,99441830,6540,6540,6540,6540,0
|
|
20230718,163400,99441830,6540,6540,6540,6540,0
|
|
20230718,163300,99441830,6540,6540,6540,6540,0
|
|
20230718,163200,99441830,6540,6540,6540,6540,0
|
|
20230718,163100,99441830,6540,6540,6540,6540,0
|
|
20230718,163000,99441830,6540,6540,6540,6540,0
|
|
20230718,162900,99441830,6540,6540,6540,6540,0
|
|
20230718,162800,99441830,6540,6540,6540,6540,0
|
|
20230718,162700,99441830,6540,6540,6540,6540,0
|
|
20230718,162600,99441830,6540,6540,6540,6540,0
|
|
20230718,162500,99441830,6540,6540,6540,6540,0
|
|
20230718,162400,99441830,6540,6540,6540,6540,0
|
|
20230718,162300,99441830,6540,6540,6540,6540,0
|
|
20230718,162200,99441830,6540,6540,6540,6540,0
|
|
20230718,162100,99441830,6540,6540,6540,6540,0
|
|
20230718,162000,99441830,6540,6540,6540,6540,0
|
|
20230718,161900,99441830,6540,6540,6540,6540,0
|
|
20230718,161800,99441830,6540,6540,6540,6540,0
|
|
20230718,161700,99441830,6540,6540,6540,6540,0
|
|
20230718,161600,99441830,6540,6540,6540,6540,0
|
|
20230718,161500,99441830,6540,6540,6540,6540,0
|
|
20230718,161400,99441830,6540,6540,6540,6540,0
|
|
20230718,161300,99441830,6540,6540,6540,6540,0
|
|
20230718,161200,99441830,6540,6540,6540,6540,0
|
|
20230718,161100,99441830,6540,6540,6540,6540,0
|
|
20230718,161000,99441830,6540,6540,6540,6540,0
|
|
20230718,160900,99441830,6540,6540,6540,6540,0
|
|
20230718,160800,99441830,6540,6540,6540,6540,0
|
|
20230718,160700,99441830,6540,6540,6540,6540,0
|
|
20230718,160600,99441830,6540,6540,6540,6540,457
|
|
20230718,160500,99441830,6540,6540,6540,6540,0
|
|
20230718,160400,99441830,6540,6540,6540,6540,0
|
|
20230718,160300,99441830,6540,6540,6540,6540,0
|
|
20230718,160200,99441830,6540,6540,6540,6540,0
|
|
20230718,160100,99441830,6540,6540,6540,6540,0
|
|
20230718,160000,99441830,6540,6540,6540,6540,0
|
|
20230718,155900,99441830,6540,6540,6540,6540,0
|
|
20230718,155800,99441830,6540,6540,6540,6540,0
|
|
20230718,155700,99441830,6540,6540,6540,6540,0
|
|
20230718,155600,99441830,6540,6540,6540,6540,0
|
|
20230718,155500,99441830,6540,6540,6540,6540,0
|
|
20230718,155400,99441830,6540,6540,6540,6540,0
|
|
20230718,155300,99441830,6540,6540,6540,6540,0
|
|
20230718,155200,99441830,6540,6540,6540,6540,0
|
|
20230718,155100,99441830,6540,6540,6540,6540,0
|
|
20230718,155000,99441830,6540,6540,6540,6540,0
|
|
20230718,154900,99441830,6540,6540,6540,6540,0
|
|
20230718,154800,99441830,6540,6540,6540,6540,0
|
|
20230718,154700,99441830,6540,6540,6540,6540,0
|
|
20230718,154600,99441830,6540,6540,6540,6540,0
|
|
20230718,154500,99441830,6540,6540,6540,6540,0
|
|
20230718,154400,99441830,6540,6540,6540,6540,0
|
|
20230718,154300,99441830,6540,6540,6540,6540,0
|
|
20230718,154200,99441830,6540,6540,6540,6540,0
|
|
20230718,154100,99441830,6540,6540,6540,6540,0
|
|
20230718,154000,99441830,6540,6540,6540,6540,0
|
|
20230718,153900,99441830,6540,6540,6540,6540,0
|
|
20230718,153800,99441830,6540,6540,6540,6540,0
|
|
20230718,153700,99441830,6540,6540,6540,6540,0
|
|
20230718,153600,99441830,6540,6540,6540,6540,457
|
|
20230718,153500,99441830,6540,6540,6540,6540,0
|
|
20230718,153400,99441830,6540,6540,6540,6540,0
|
|
20230718,153300,99441830,6540,6540,6540,6540,0
|
|
20230718,153200,99441830,6540,6540,6540,6540,0
|
|
20230718,153100,99441830,6540,6540,6540,6540,0
|
|
20230718,153000,99441830,6540,6540,6540,6540,457
|
|
20230718,152900,96453050,6540,6540,6540,6540,0
|
|
20230718,152800,96453050,6540,6540,6540,6540,0
|
|
20230718,152700,96453050,6540,6540,6540,6540,0
|
|
20230718,152600,96453050,6540,6540,6540,6540,0
|
|
20230718,152500,96453050,6540,6540,6540,6540,0
|
|
20230718,152400,96453050,6540,6540,6540,6540,0
|
|
20230718,152300,96453050,6540,6540,6540,6540,0
|
|
20230718,152200,96453050,6540,6540,6540,6540,0
|
|
20230718,152100,96453050,6540,6540,6540,6540,0
|
|
20230718,152000,96453050,6540,6540,6540,6540,0
|
|
20230718,151900,96453050,6540,6530,6540,6530,254
|
|
20230718,151800,94792870,6530,6540,6540,6530,42
|
|
20230718,151700,94518360,6550,6560,6560,6550,562
|
|
20230718,151600,90836930,6560,6560,6560,6560,9
|
|
20230718,151500,90777890,6550,6550,6550,6550,88
|
|
20230718,151400,90201490,6560,6560,6560,6560,33
|
|
20230718,151300,89985010,6560,6560,6560,6560,29
|
|
20230718,151200,89794770,6550,6550,6550,6550,0
|
|
20230718,151100,89794770,6550,6550,6550,6550,0
|
|
20230718,151000,89794770,6550,6550,6550,6550,34
|
|
20230718,150900,89572070,6560,6560,6560,6560,0
|
|
20230718,150800,89572070,6560,6560,6560,6560,33
|
|
20230718,150700,89355590,6560,6560,6560,6560,9
|
|
20230718,150600,89296550,6550,6550,6550,6550,0
|
|
20230718,150500,89296550,6550,6550,6550,6550,0
|
|
20230718,150400,89296550,6550,6550,6550,6550,0
|
|
20230718,150300,89296550,6550,6550,6550,6550,0
|
|
20230718,150200,89296550,6550,6560,6560,6550,50
|
|
20230718,150100,88968720,6560,6560,6560,6560,0
|
|
20230718,150000,88968720,6560,6560,6560,6560,9
|
|
20230718,145900,88909680,6560,6560,6560,6560,33
|
|
20230718,145800,88693200,6560,6560,6560,6560,12
|
|
20230718,145700,88614480,6550,6550,6550,6550,0
|
|
20230718,145600,88614480,6550,6550,6550,6550,15
|
|
20230718,145500,88516230,6560,6560,6560,6560,2
|
|
20230718,145400,88503110,6560,6560,6560,6560,0
|
|
20230718,145300,88503110,6560,6560,6560,6560,33
|
|
20230718,145200,88286630,6560,6560,6560,6560,0
|
|
20230718,145100,88286630,6560,6560,6560,6560,0
|
|
20230718,145000,88286630,6560,6560,6560,6560,33
|
|
20230718,144900,88070150,6560,6560,6560,6560,0
|
|
20230718,144800,88070150,6560,6560,6560,6560,0
|
|
20230718,144700,88070150,6560,6560,6560,6560,55
|
|
20230718,144600,87709350,6570,6570,6570,6570,0
|
|
20230718,144500,87709350,6570,6570,6570,6570,38
|
|
20230718,144400,87459690,6570,6570,6570,6570,33
|
|
20230718,144300,87242880,6570,6570,6570,6570,1
|
|
20230718,144200,87236310,6560,6560,6560,6560,0
|
|
20230718,144100,87236310,6560,6570,6570,6560,287
|
|
20230718,144000,85353260,6570,6570,6570,6570,0
|
|
20230718,143900,85353260,6570,6570,6570,6570,0
|
|
20230718,143800,85353260,6570,6570,6570,6570,0
|
|
20230718,143700,85353260,6570,6570,6570,6570,0
|
|
20230718,143600,85353260,6570,6570,6570,6570,0
|
|
20230718,143500,85353260,6570,6570,6570,6570,33
|
|
20230718,143400,85136450,6570,6570,6570,6570,151
|
|
20230718,143300,84144380,6570,6580,6580,6570,213
|
|
20230718,143200,82742950,6590,6590,6590,6590,0
|
|
20230718,143100,82742950,6590,6590,6590,6590,0
|
|
20230718,143000,82742950,6590,6590,6590,6590,1
|
|
20230718,142900,82736360,6590,6590,6590,6590,0
|
|
20230718,142800,82736360,6590,6590,6590,6590,12
|
|
20230718,142700,82657280,6580,6580,6580,6580,0
|
|
20230718,142600,82657280,6580,6590,6590,6580,114
|
|
20230718,142500,81906030,6590,6590,6590,6590,0
|
|
20230718,142400,81906030,6590,6590,6590,6590,0
|
|
20230718,142300,81906030,6590,6590,6590,6590,0
|
|
20230718,142200,81906030,6590,6590,6590,6590,0
|
|
20230718,142100,81906030,6590,6590,6590,6590,0
|
|
20230718,142000,81906030,6590,6590,6590,6590,0
|
|
20230718,141900,81906030,6590,6590,6590,6590,0
|
|
20230718,141800,81906030,6590,6590,6590,6590,1
|
|
20230718,141700,81899440,6600,6600,6600,6600,75
|
|
20230718,141600,81404440,6590,6590,6590,6590,0
|
|
20230718,141500,81404440,6590,6590,6590,6590,0
|
|
20230718,141400,81404440,6590,6590,6590,6590,0
|
|
20230718,141300,81404440,6590,6590,6590,6590,0
|
|
20230718,141200,81404440,6590,6590,6590,6590,0
|
|
20230718,141100,81404440,6590,6590,6590,6590,9
|
|
20230718,141000,81345130,6600,6600,6600,6600,0
|
|
20230718,140900,81345130,6600,6600,6600,6600,0
|
|
20230718,140800,81345130,6600,6600,6600,6600,33
|
|
20230718,140700,81127330,6600,6600,6600,6600,0
|
|
20230718,140600,81127330,6600,6600,6600,6600,0
|
|
20230718,140500,81127330,6600,6600,6600,6600,1
|
|
20230718,140400,81120730,6590,6590,6590,6590,0
|
|
20230718,140300,81120730,6590,6590,6590,6590,0
|
|
20230718,140200,81120730,6590,6590,6590,6590,0
|
|
20230718,140100,81120730,6590,6590,6590,6590,0
|
|
20230718,140000,81120730,6590,6590,6590,6590,3
|
|
20230718,135900,81100960,6600,6600,6600,6600,0
|
|
20230718,135800,81100960,6600,6600,6600,6600,12
|
|
20230718,135700,81021760,6600,6600,6600,6600,0
|
|
20230718,135600,81021760,6600,6600,6600,6600,0
|
|
20230718,135500,81021760,6600,6600,6600,6600,22
|
|
20230718,135400,80876560,6600,6600,6600,6600,0
|
|
20230718,135300,80876560,6600,6600,6600,6600,0
|
|
20230718,135200,80876560,6600,6600,6600,6600,0
|
|
20230718,135100,80876560,6600,6600,6600,6600,0
|
|
20230718,135000,80876560,6600,6600,6600,6600,12
|
|
20230718,134900,80797360,6590,6590,6590,6590,3
|
|
20230718,134800,80777590,6590,6590,6590,6590,23
|
|
20230718,134700,80626020,6600,6600,6600,6600,33
|
|
20230718,134600,80408220,6590,6590,6590,6590,0
|
|
20230718,134500,80408220,6590,6590,6590,6590,0
|
|
20230718,134400,80408220,6590,6590,6590,6590,0
|
|
20230718,134300,80408220,6590,6590,6590,6590,0
|
|
20230718,134200,80408220,6590,6590,6590,6590,0
|
|
20230718,134100,80408220,6590,6590,6590,6590,0
|
|
20230718,134000,80408220,6590,6590,6590,6590,0
|
|
20230718,133900,80408220,6590,6590,6590,6590,0
|
|
20230718,133800,80408220,6590,6590,6590,6590,0
|
|
20230718,133700,80408220,6590,6590,6590,6590,0
|
|
20230718,133600,80408220,6590,6590,6590,6590,0
|
|
20230718,133500,80408220,6590,6590,6590,6590,1
|
|
20230718,133400,80401630,6590,6590,6590,6590,3
|
|
20230718,133300,80381860,6590,6590,6590,6590,3
|
|
20230718,133200,80362090,6600,6600,6600,6600,34
|
|
20230718,133100,80137690,6600,6600,6600,6600,0
|
|
20230718,133000,80137690,6600,6600,6600,6600,0
|
|
20230718,132900,80137690,6600,6600,6600,6600,0
|
|
20230718,132800,80137690,6600,6600,6600,6600,0
|
|
20230718,132700,80137690,6600,6600,6600,6600,1
|
|
20230718,132600,80131090,6610,6670,6670,6610,334
|
|
20230718,132500,77923220,6630,6570,6730,6570,855
|
|
20230718,132400,72264710,6550,6550,6550,6550,0
|
|
20230718,132300,72264710,6550,6550,6550,6550,0
|
|
20230718,132200,72264710,6550,6550,6550,6550,0
|
|
20230718,132100,72264710,6550,6550,6550,6550,0
|
|
20230718,132000,72264710,6550,6550,6550,6550,0
|
|
20230718,131900,72264710,6550,6550,6550,6550,0
|
|
20230718,131800,72264710,6550,6550,6550,6550,0
|
|
20230718,131700,72264710,6550,6550,6550,6550,0
|
|
20230718,131600,72264710,6550,6550,6550,6550,0
|
|
20230718,131500,72264710,6550,6550,6550,6550,0
|
|
20230718,131400,72264710,6550,6550,6550,6550,0
|
|
20230718,131300,72264710,6550,6570,6570,6550,10
|
|
20230718,131200,72199150,6550,6550,6550,6550,0
|
|
20230718,131100,72199150,6550,6550,6550,6550,0
|
|
20230718,131000,72199150,6550,6550,6550,6550,0
|
|
20230718,130900,72199150,6550,6550,6550,6550,0
|
|
20230718,130800,72199150,6550,6550,6550,6550,0
|
|
20230718,130700,72199150,6550,6550,6550,6550,0
|
|
20230718,130600,72199150,6550,6550,6550,6550,0
|
|
20230718,130500,72199150,6550,6550,6550,6550,0
|
|
20230718,130400,72199150,6550,6550,6550,6550,0
|
|
20230718,130300,72199150,6550,6550,6550,6550,1
|
|
20230718,130200,72192600,6550,6550,6550,6550,0
|
|
20230718,130100,72192600,6550,6550,6550,6550,0
|
|
20230718,130000,72192600,6550,6550,6550,6550,0
|
|
20230718,125900,72192600,6550,6550,6550,6550,0
|
|
20230718,125800,72192600,6550,6550,6550,6550,0
|
|
20230718,125700,72192600,6550,6550,6550,6550,0
|
|
20230718,125600,72192600,6550,6550,6550,6550,0
|
|
20230718,125500,72192600,6550,6550,6550,6550,0
|
|
20230718,125400,72192600,6550,6550,6550,6550,0
|
|
20230718,125300,72192600,6550,6550,6550,6550,0
|
|
20230718,125200,72192600,6550,6550,6550,6550,0
|
|
20230718,125100,72192600,6550,6550,6550,6550,0
|
|
20230718,125000,72192600,6550,6550,6550,6550,0
|
|
20230718,124900,72192600,6550,6550,6550,6550,0
|
|
20230718,124800,72192600,6550,6550,6550,6550,0
|
|
20230718,124700,72192600,6550,6550,6550,6550,0
|
|
20230718,124600,72192600,6550,6550,6550,6550,0
|
|
20230718,124500,72192600,6550,6550,6550,6550,0
|
|
20230718,124400,72192600,6550,6550,6550,6550,0
|
|
20230718,124300,72192600,6550,6550,6550,6550,3
|
|
20230718,124200,72172950,6570,6570,6570,6570,0
|
|
20230718,124100,72172950,6570,6570,6570,6570,15
|
|
20230718,124000,72074400,6530,6530,6530,6530,0
|
|
20230718,123900,72074400,6530,6530,6530,6530,0
|
|
20230718,123800,72074400,6530,6530,6530,6530,0
|
|
20230718,123700,72074400,6530,6530,6530,6530,0
|
|
20230718,123600,72074400,6530,6530,6530,6530,0
|
|
20230718,123500,72074400,6530,6530,6530,6530,0
|
|
20230718,123400,72074400,6530,6530,6530,6530,0
|
|
20230718,123300,72074400,6530,6530,6530,6530,0
|
|
20230718,123200,72074400,6530,6530,6530,6530,0
|
|
20230718,123100,72074400,6530,6530,6530,6530,0
|
|
20230718,123000,72074400,6530,6530,6530,6530,4
|
|
20230718,122900,72048280,6530,6530,6530,6530,0
|
|
20230718,122800,72048280,6530,6530,6530,6530,0
|
|
20230718,122700,72048280,6530,6530,6530,6530,0
|
|
20230718,122600,72048280,6530,6530,6530,6530,0
|
|
20230718,122500,72048280,6530,6530,6530,6530,0
|
|
20230718,122400,72048280,6530,6530,6530,6530,0
|
|
20230718,122300,72048280,6530,6530,6530,6530,0
|
|
20230718,122200,72048280,6530,6530,6530,6530,0
|
|
20230718,122100,72048280,6530,6530,6530,6530,0
|
|
20230718,122000,72048280,6530,6530,6530,6530,9
|
|
20230718,121900,71989510,6530,6530,6530,6530,0
|
|
20230718,121800,71989510,6530,6530,6530,6530,0
|
|
20230718,121700,71989510,6530,6530,6530,6530,0
|
|
20230718,121600,71989510,6530,6530,6530,6530,0
|
|
20230718,121500,71989510,6530,6530,6530,6530,0
|
|
20230718,121400,71989510,6530,6530,6530,6530,0
|
|
20230718,121300,71989510,6530,6530,6530,6530,0
|
|
20230718,121200,71989510,6530,6530,6530,6530,0
|
|
20230718,121100,71989510,6530,6530,6530,6530,0
|
|
20230718,121000,71989510,6530,6530,6530,6530,0
|
|
20230718,120900,71989510,6530,6530,6530,6530,0
|
|
20230718,120800,71989510,6530,6530,6530,6530,0
|
|
20230718,120700,71989510,6530,6530,6530,6530,0
|
|
20230718,120600,71989510,6530,6530,6530,6530,0
|
|
20230718,120500,71989510,6530,6530,6530,6530,0
|
|
20230718,120400,71989510,6530,6530,6530,6530,0
|
|
20230718,120300,71989510,6530,6530,6530,6530,0
|
|
20230718,120200,71989510,6530,6530,6530,6530,0
|
|
20230718,120100,71989510,6530,6530,6530,6530,0
|
|
20230718,120000,71989510,6530,6530,6530,6530,0
|
|
20230718,115900,71989510,6530,6530,6530,6530,0
|
|
20230718,115800,71989510,6530,6530,6530,6530,0
|
|
20230718,115700,71989510,6530,6530,6530,6530,0
|
|
20230718,115600,71989510,6530,6530,6530,6530,0
|
|
20230718,115500,71989510,6530,6530,6530,6530,0
|
|
20230718,115400,71989510,6530,6530,6530,6530,5
|
|
20230718,115300,71956860,6570,6570,6570,6570,33
|
|
20230718,115200,71740050,6570,6570,6570,6570,0
|
|
20230718,115100,71740050,6570,6570,6570,6570,0
|
|
20230718,115000,71740050,6570,6570,6570,6570,33
|
|
20230718,114900,71523240,6570,6570,6570,6570,0
|
|
20230718,114800,71523240,6570,6570,6570,6570,0
|
|
20230718,114700,71523240,6570,6570,6570,6570,33
|
|
20230718,114600,71306430,6570,6560,6570,6560,792
|
|
20230718,114500,66107210,6560,6560,6560,6560,18
|
|
20230718,114400,65989130,6550,6550,6550,6550,33
|
|
20230718,114300,65772980,6550,6550,6550,6550,0
|
|
20230718,114200,65772980,6550,6550,6550,6550,0
|
|
20230718,114100,65772980,6550,6550,6550,6550,34
|
|
20230718,114000,65550280,6550,6550,6550,6550,0
|
|
20230718,113900,65550280,6550,6550,6550,6550,0
|
|
20230718,113800,65550280,6550,6550,6550,6550,33
|
|
20230718,113700,65334130,6550,6550,6550,6550,0
|
|
20230718,113600,65334130,6550,6550,6550,6550,0
|
|
20230718,113500,65334130,6550,6550,6550,6550,101
|
|
20230718,113400,64672580,6550,6550,6550,6550,0
|
|
20230718,113300,64672580,6550,6550,6550,6550,0
|
|
20230718,113200,64672580,6550,6550,6550,6550,0
|
|
20230718,113100,64672580,6550,6550,6550,6550,0
|
|
20230718,113000,64672580,6550,6550,6550,6550,0
|
|
20230718,112900,64672580,6550,6550,6550,6550,0
|
|
20230718,112800,64672580,6550,6550,6550,6550,0
|
|
20230718,112700,64672580,6550,6550,6550,6550,0
|
|
20230718,112600,64672580,6550,6550,6550,6550,33
|
|
20230718,112500,64456430,6560,6560,6560,6560,0
|
|
20230718,112400,64456430,6560,6560,6560,6560,0
|
|
20230718,112300,64456430,6560,6570,6570,6560,358
|
|
20230718,112200,62107480,6570,6570,6570,6570,108
|
|
20230718,112100,61397920,6540,6540,6540,6540,345
|
|
20230718,112000,59141620,6550,6550,6550,6550,123
|
|
20230718,111900,58335970,6520,6520,6520,6520,331
|
|
20230718,111800,56177850,6590,6510,6590,6510,1100
|
|
20230718,111700,48971670,6510,6510,6510,6510,34
|
|
20230718,111600,48750330,6510,6510,6510,6510,0
|
|
20230718,111500,48750330,6510,6510,6510,6510,0
|
|
20230718,111400,48750330,6510,6510,6510,6510,34
|
|
20230718,111300,48528990,6510,6510,6510,6510,0
|
|
20230718,111200,48528990,6510,6510,6510,6510,0
|
|
20230718,111100,48528990,6510,6490,6510,6490,11
|
|
20230718,111000,48457500,6490,6490,6490,6490,0
|
|
20230718,110900,48457500,6490,6490,6490,6490,0
|
|
20230718,110800,48457500,6490,6490,6490,6490,54
|
|
20230718,110700,48107040,6490,6490,6490,6490,0
|
|
20230718,110600,48107040,6490,6490,6490,6490,34
|
|
20230718,110500,47886380,6500,6520,6520,6500,618
|
|
20230718,110400,43868130,6520,6520,6520,6520,0
|
|
20230718,110300,43868130,6520,6520,6520,6520,0
|
|
20230718,110200,43868130,6520,6520,6520,6520,11
|
|
20230718,110100,43796410,6520,6520,6520,6520,76
|
|
20230718,110000,43300890,6510,6510,6510,6510,0
|
|
20230718,105900,43300890,6510,6510,6510,6510,34
|
|
20230718,105800,43079550,6510,6510,6510,6510,18
|
|
20230718,105700,42962370,6510,6510,6510,6510,1
|
|
20230718,105600,42955860,6510,6520,6520,6510,35
|
|
20230718,105500,42727670,6520,6520,6520,6520,0
|
|
20230718,105400,42727670,6520,6520,6520,6520,0
|
|
20230718,105300,42727670,6520,6520,6520,6520,1
|
|
20230718,105200,42721150,6520,6520,6520,6520,1
|
|
20230718,105100,42714630,6530,6530,6530,6530,4
|
|
20230718,105000,42688510,6530,6530,6530,6530,0
|
|
20230718,104900,42688510,6530,6530,6530,6530,12
|
|
20230718,104800,42610150,6530,6530,6530,6530,0
|
|
20230718,104700,42610150,6530,6530,6530,6530,1
|
|
20230718,104600,42603620,6510,6510,6510,6510,0
|
|
20230718,104500,42603620,6510,6510,6510,6510,0
|
|
20230718,104400,42603620,6510,6510,6510,6510,0
|
|
20230718,104300,42603620,6510,6510,6510,6510,0
|
|
20230718,104200,42603620,6510,6510,6510,6510,0
|
|
20230718,104100,42603620,6510,6510,6510,6510,3
|
|
20230718,104000,42584090,6500,6500,6500,6500,0
|
|
20230718,103900,42584090,6500,6500,6500,6500,0
|
|
20230718,103800,42584090,6500,6510,6510,6500,79
|
|
20230718,103700,42070370,6510,6520,6520,6510,96
|
|
20230718,103600,41445250,6530,6530,6530,6530,0
|
|
20230718,103500,41445250,6530,6530,6530,6530,50
|
|
20230718,103400,41118750,6540,6540,6540,6540,0
|
|
20230718,103300,41118750,6540,6540,6540,6540,0
|
|
20230718,103200,41118750,6540,6560,6560,6540,631
|
|
20230718,103100,36986060,6570,6570,6570,6570,0
|
|
20230718,103000,36986060,6570,6570,6570,6570,5
|
|
20230718,102900,36953210,6570,6570,6570,6570,0
|
|
20230718,102800,36953210,6570,6570,6570,6570,0
|
|
20230718,102700,36953210,6570,6570,6570,6570,0
|
|
20230718,102600,36953210,6570,6570,6570,6570,0
|
|
20230718,102500,36953210,6570,6570,6570,6570,0
|
|
20230718,102400,36953210,6570,6570,6570,6570,0
|
|
20230718,102300,36953210,6570,6570,6570,6570,5
|
|
20230718,102200,36920360,6560,6560,6560,6560,10
|
|
20230718,102100,36854760,6560,6560,6560,6560,0
|
|
20230718,102000,36854760,6560,6560,6560,6560,0
|
|
20230718,101900,36854760,6560,6560,6560,6560,79
|
|
20230718,101800,36336520,6570,6570,6570,6570,150
|
|
20230718,101700,35351020,6550,6550,6550,6550,0
|
|
20230718,101600,35351020,6550,6550,6550,6550,0
|
|
20230718,101500,35351020,6550,6550,6550,6550,0
|
|
20230718,101400,35351020,6550,6550,6550,6550,0
|
|
20230718,101300,35351020,6550,6550,6550,6550,1
|
|
20230718,101200,35344470,6550,6550,6550,6550,15
|
|
20230718,101100,35246220,6550,6550,6550,6550,0
|
|
20230718,101000,35246220,6550,6550,6550,6550,47
|
|
20230718,100900,34938370,6570,6570,6570,6570,0
|
|
20230718,100800,34938370,6570,6570,6570,6570,0
|
|
20230718,100700,34938370,6570,6550,6570,6550,87
|
|
20230718,100600,34367800,6570,6560,6570,6560,21
|
|
20230718,100500,34230030,6570,6570,6570,6570,23
|
|
20230718,100400,34078920,6580,6580,6580,6580,0
|
|
20230718,100300,34078920,6580,6580,6580,6580,0
|
|
20230718,100200,34078920,6580,6580,6580,6580,20
|
|
20230718,100100,33947320,6590,6590,6590,6590,739
|
|
20230718,100000,29077310,6590,6590,6590,6590,0
|
|
20230718,095900,29077310,6590,6590,6590,6590,50
|
|
20230718,095800,28747810,6590,6590,6590,6590,300
|
|
20230718,095700,26770810,6640,6640,6640,6640,0
|
|
20230718,095600,26770810,6640,6640,6640,6640,0
|
|
20230718,095500,26770810,6640,6640,6640,6640,0
|
|
20230718,095400,26770810,6640,6620,6640,6620,12
|
|
20230718,095300,26691170,6600,6600,6600,6600,0
|
|
20230718,095200,26691170,6600,6600,6600,6600,0
|
|
20230718,095100,26691170,6600,6610,6610,6600,142
|
|
20230718,095000,25753590,6620,6620,6620,6620,0
|
|
20230718,094900,25753590,6620,6620,6620,6620,0
|
|
20230718,094800,25753590,6620,6620,6620,6620,0
|
|
20230718,094700,25753590,6620,6620,6620,6620,0
|
|
20230718,094600,25753590,6620,6620,6620,6620,0
|
|
20230718,094500,25753590,6620,6620,6620,6620,0
|
|
20230718,094400,25753590,6620,6620,6620,6620,0
|
|
20230718,094300,25753590,6620,6620,6620,6620,0
|
|
20230718,094200,25753590,6620,6620,6620,6620,0
|
|
20230718,094100,25753590,6620,6620,6620,6620,0
|
|
20230718,094000,25753590,6620,6620,6620,6620,105
|
|
20230718,093900,25058490,6640,6640,6640,6640,0
|
|
20230718,093800,25058490,6640,6640,6640,6640,4
|
|
20230718,093700,25031930,6650,6650,6650,6650,0
|
|
20230718,093600,25031930,6650,6650,6650,6650,754
|
|
20230718,093500,20017830,6630,6640,6640,6630,294
|
|
20230718,093400,18068470,6640,6640,6640,6640,1
|
|
20230718,093300,18061830,6640,6640,6640,6640,6
|
|
20230718,093200,18021990,6640,6640,6640,6640,0
|
|
20230718,093100,18021990,6640,6640,6640,6640,0
|
|
20230718,093000,18021990,6640,6640,6650,6630,16
|
|
20230718,092900,17915760,6660,6650,6660,6650,73
|
|
20230718,092800,17429910,6650,6650,6650,6640,435
|
|
20230718,092700,14540480,6650,6650,6650,6650,15
|
|
20230718,092600,14440730,6660,6660,6660,6660,2
|
|
20230718,092500,14427410,6660,6660,6660,6660,4
|
|
20230718,092400,14400770,6670,6670,6670,6670,0
|
|
20230718,092300,14400770,6670,6670,6670,6670,0
|
|
20230718,092200,14400770,6670,6670,6670,6670,94
|
|
20230718,092100,13773790,6670,6670,6670,6670,0
|
|
20230718,092000,13773790,6670,6660,6670,6660,317
|
|
20230718,091900,11662530,6670,6690,6690,6670,430
|
|
20230718,091800,8794290,6690,6690,6690,6690,0
|
|
20230718,091700,8794290,6690,6690,6690,6690,6
|
|
20230718,091600,8754150,6690,6690,6690,6690,200
|
|
20230718,091500,7416150,6690,6700,6700,6690,6
|
|
20230718,091400,7375970,6730,6730,6730,6730,6
|
|
20230718,091300,7335590,6730,6730,6730,6730,6
|
|
20230718,091200,7295210,6730,6730,6730,6730,6
|
|
20230718,091100,7254830,6730,6730,6730,6730,6
|
|
20230718,091000,7214450,6700,6730,6730,6700,60
|
|
20230718,090900,6812220,6730,6730,6730,6730,0
|
|
20230718,090800,6812220,6730,6710,6730,6710,79
|
|
20230718,090700,6281070,6710,6710,6710,6710,6
|
|
20230718,090600,6240810,6710,6710,6710,6710,6
|
|
20230718,090500,6200550,6710,6710,6710,6710,6
|
|
20230718,090400,6160290,6710,6710,6710,6710,6
|
|
20230718,090300,6120030,6720,6690,6720,6690,16
|
|
20230718,090200,6012810,6690,6720,6720,6690,10
|
|
20230718,090100,5945730,6720,6680,6720,6680,487
|
|
20230718,090000,2687410,6680,6680,6680,6680,361
|