695 lines
32 KiB
CSV
695 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,203200,81873160,7260,7260,7260,7260,786
|
|
20230719,203100,81873160,7260,7260,7260,7260,0
|
|
20230719,203000,81873160,7260,7260,7260,7260,0
|
|
20230719,202900,81873160,7260,7260,7260,7260,0
|
|
20230719,202800,81873160,7260,7260,7260,7260,0
|
|
20230719,202700,81873160,7260,7260,7260,7260,0
|
|
20230719,202600,81873160,7260,7260,7260,7260,0
|
|
20230719,202500,81873160,7260,7260,7260,7260,0
|
|
20230719,202400,81873160,7260,7260,7260,7260,0
|
|
20230719,202300,81873160,7260,7260,7260,7260,0
|
|
20230719,202200,81873160,7260,7260,7260,7260,0
|
|
20230719,202100,81873160,7260,7260,7260,7260,0
|
|
20230719,202000,81873160,7260,7260,7260,7260,0
|
|
20230719,201900,81873160,7260,7260,7260,7260,0
|
|
20230719,201800,81873160,7260,7260,7260,7260,0
|
|
20230719,201700,81873160,7260,7260,7260,7260,0
|
|
20230719,201600,81873160,7260,7260,7260,7260,0
|
|
20230719,201500,81873160,7260,7260,7260,7260,0
|
|
20230719,201400,81873160,7260,7260,7260,7260,0
|
|
20230719,201300,81873160,7260,7260,7260,7260,0
|
|
20230719,201200,81873160,7260,7260,7260,7260,0
|
|
20230719,201100,81873160,7260,7260,7260,7260,0
|
|
20230719,201000,81873160,7260,7260,7260,7260,0
|
|
20230719,200900,81873160,7260,7260,7260,7260,0
|
|
20230719,200800,81873160,7260,7260,7260,7260,0
|
|
20230719,200700,81873160,7260,7260,7260,7260,0
|
|
20230719,200600,81873160,7260,7260,7260,7260,0
|
|
20230719,200500,81873160,7260,7260,7260,7260,0
|
|
20230719,200400,81873160,7260,7260,7260,7260,0
|
|
20230719,200300,81873160,7260,7260,7260,7260,0
|
|
20230719,200200,81873160,7260,7260,7260,7260,786
|
|
20230719,200100,81873160,7260,7260,7260,7260,0
|
|
20230719,200000,81873160,7260,7260,7260,7260,0
|
|
20230719,195900,81873160,7260,7260,7260,7260,0
|
|
20230719,195800,81873160,7260,7260,7260,7260,0
|
|
20230719,195700,81873160,7260,7260,7260,7260,0
|
|
20230719,195600,81873160,7260,7260,7260,7260,0
|
|
20230719,195500,81873160,7260,7260,7260,7260,0
|
|
20230719,195400,81873160,7260,7260,7260,7260,0
|
|
20230719,195300,81873160,7260,7260,7260,7260,0
|
|
20230719,195200,81873160,7260,7260,7260,7260,0
|
|
20230719,195100,81873160,7260,7260,7260,7260,0
|
|
20230719,195000,81873160,7260,7260,7260,7260,0
|
|
20230719,194900,81873160,7260,7260,7260,7260,0
|
|
20230719,194800,81873160,7260,7260,7260,7260,0
|
|
20230719,194700,81873160,7260,7260,7260,7260,0
|
|
20230719,194600,81873160,7260,7260,7260,7260,0
|
|
20230719,194500,81873160,7260,7260,7260,7260,0
|
|
20230719,194400,81873160,7260,7260,7260,7260,0
|
|
20230719,194300,81873160,7260,7260,7260,7260,0
|
|
20230719,194200,81873160,7260,7260,7260,7260,0
|
|
20230719,194100,81873160,7260,7260,7260,7260,0
|
|
20230719,194000,81873160,7260,7260,7260,7260,0
|
|
20230719,193900,81873160,7260,7260,7260,7260,0
|
|
20230719,193800,81873160,7260,7260,7260,7260,0
|
|
20230719,193700,81873160,7260,7260,7260,7260,0
|
|
20230719,193600,81873160,7260,7260,7260,7260,0
|
|
20230719,193500,81873160,7260,7260,7260,7260,0
|
|
20230719,193400,81873160,7260,7260,7260,7260,0
|
|
20230719,193300,81873160,7260,7260,7260,7260,0
|
|
20230719,193200,81873160,7260,7260,7260,7260,786
|
|
20230719,193100,81873160,7260,7260,7260,7260,0
|
|
20230719,193000,81873160,7260,7260,7260,7260,0
|
|
20230719,192900,81873160,7260,7260,7260,7260,0
|
|
20230719,192800,81873160,7260,7260,7260,7260,0
|
|
20230719,192700,81873160,7260,7260,7260,7260,0
|
|
20230719,192600,81873160,7260,7260,7260,7260,0
|
|
20230719,192500,81873160,7260,7260,7260,7260,0
|
|
20230719,192400,81873160,7260,7260,7260,7260,0
|
|
20230719,192300,81873160,7260,7260,7260,7260,0
|
|
20230719,192200,81873160,7260,7260,7260,7260,0
|
|
20230719,192100,81873160,7260,7260,7260,7260,0
|
|
20230719,192000,81873160,7260,7260,7260,7260,0
|
|
20230719,191900,81873160,7260,7260,7260,7260,0
|
|
20230719,191800,81873160,7260,7260,7260,7260,0
|
|
20230719,191700,81873160,7260,7260,7260,7260,0
|
|
20230719,191600,81873160,7260,7260,7260,7260,0
|
|
20230719,191500,81873160,7260,7260,7260,7260,0
|
|
20230719,191400,81873160,7260,7260,7260,7260,0
|
|
20230719,191300,81873160,7260,7260,7260,7260,0
|
|
20230719,191200,81873160,7260,7260,7260,7260,0
|
|
20230719,191100,81873160,7260,7260,7260,7260,0
|
|
20230719,191000,81873160,7260,7260,7260,7260,0
|
|
20230719,190900,81873160,7260,7260,7260,7260,0
|
|
20230719,190800,81873160,7260,7260,7260,7260,0
|
|
20230719,190700,81873160,7260,7260,7260,7260,0
|
|
20230719,190600,81873160,7260,7260,7260,7260,0
|
|
20230719,190500,81873160,7260,7260,7260,7260,0
|
|
20230719,190400,81873160,7260,7260,7260,7260,0
|
|
20230719,190300,81873160,7260,7260,7260,7260,0
|
|
20230719,190200,81873160,7260,7260,7260,7260,786
|
|
20230719,190100,81873160,7260,7260,7260,7260,0
|
|
20230719,190000,81873160,7260,7260,7260,7260,0
|
|
20230719,185900,81873160,7260,7260,7260,7260,0
|
|
20230719,185800,81873160,7260,7260,7260,7260,0
|
|
20230719,185700,81873160,7260,7260,7260,7260,0
|
|
20230719,185600,81873160,7260,7260,7260,7260,0
|
|
20230719,185500,81873160,7260,7260,7260,7260,0
|
|
20230719,185400,81873160,7260,7260,7260,7260,0
|
|
20230719,185300,81873160,7260,7260,7260,7260,0
|
|
20230719,185200,81873160,7260,7260,7260,7260,0
|
|
20230719,185100,81873160,7260,7260,7260,7260,0
|
|
20230719,185000,81873160,7260,7260,7260,7260,0
|
|
20230719,184900,81873160,7260,7260,7260,7260,0
|
|
20230719,184800,81873160,7260,7260,7260,7260,0
|
|
20230719,184700,81873160,7260,7260,7260,7260,0
|
|
20230719,184600,81873160,7260,7260,7260,7260,0
|
|
20230719,184500,81873160,7260,7260,7260,7260,0
|
|
20230719,184400,81873160,7260,7260,7260,7260,0
|
|
20230719,184300,81873160,7260,7260,7260,7260,0
|
|
20230719,184200,81873160,7260,7260,7260,7260,0
|
|
20230719,184100,81873160,7260,7260,7260,7260,0
|
|
20230719,184000,81873160,7260,7260,7260,7260,0
|
|
20230719,183900,81873160,7260,7260,7260,7260,0
|
|
20230719,183800,81873160,7260,7260,7260,7260,0
|
|
20230719,183700,81873160,7260,7260,7260,7260,0
|
|
20230719,183600,81873160,7260,7260,7260,7260,0
|
|
20230719,183500,81873160,7260,7260,7260,7260,0
|
|
20230719,183400,81873160,7260,7260,7260,7260,0
|
|
20230719,183300,81873160,7260,7260,7260,7260,0
|
|
20230719,183200,81873160,7260,7260,7260,7260,786
|
|
20230719,183100,81873160,7260,7260,7260,7260,0
|
|
20230719,183000,81873160,7260,7260,7260,7260,0
|
|
20230719,182900,81873160,7260,7260,7260,7260,0
|
|
20230719,182800,81873160,7260,7260,7260,7260,0
|
|
20230719,182700,81873160,7260,7260,7260,7260,0
|
|
20230719,182600,81873160,7260,7260,7260,7260,0
|
|
20230719,182500,81873160,7260,7260,7260,7260,0
|
|
20230719,182400,81873160,7260,7260,7260,7260,0
|
|
20230719,182300,81873160,7260,7260,7260,7260,0
|
|
20230719,182200,81873160,7260,7260,7260,7260,0
|
|
20230719,182100,81873160,7260,7260,7260,7260,0
|
|
20230719,182000,81873160,7260,7260,7260,7260,0
|
|
20230719,181900,81873160,7260,7260,7260,7260,0
|
|
20230719,181800,81873160,7260,7260,7260,7260,0
|
|
20230719,181700,81873160,7260,7260,7260,7260,0
|
|
20230719,181600,81873160,7260,7260,7260,7260,0
|
|
20230719,181500,81873160,7260,7260,7260,7260,0
|
|
20230719,181400,81873160,7260,7260,7260,7260,0
|
|
20230719,181300,81873160,7260,7260,7260,7260,0
|
|
20230719,181200,81873160,7260,7260,7260,7260,0
|
|
20230719,181100,81873160,7260,7260,7260,7260,0
|
|
20230719,181000,81873160,7260,7260,7260,7260,0
|
|
20230719,180900,81873160,7260,7260,7260,7260,0
|
|
20230719,180800,81873160,7260,7260,7260,7260,0
|
|
20230719,180700,81873160,7260,7260,7260,7260,0
|
|
20230719,180600,81873160,7260,7260,7260,7260,0
|
|
20230719,180500,81873160,7260,7260,7260,7260,0
|
|
20230719,180400,81873160,7260,7260,7260,7260,0
|
|
20230719,180300,81873160,7260,7260,7260,7260,0
|
|
20230719,180200,81873160,7260,7260,7260,7260,786
|
|
20230719,180100,81873160,7260,7260,7260,7260,0
|
|
20230719,180000,81873160,7260,7260,7260,7260,0
|
|
20230719,175900,81873160,7260,7260,7260,7260,0
|
|
20230719,175800,81873160,7260,7260,7260,7260,0
|
|
20230719,175700,81873160,7260,7260,7260,7260,0
|
|
20230719,175600,81873160,7260,7260,7260,7260,0
|
|
20230719,175500,81873160,7260,7260,7260,7260,0
|
|
20230719,175400,81873160,7260,7260,7260,7260,0
|
|
20230719,175300,81873160,7260,7260,7260,7260,0
|
|
20230719,175200,81873160,7260,7260,7260,7260,0
|
|
20230719,175100,81873160,7260,7260,7260,7260,0
|
|
20230719,175000,81873160,7260,7260,7260,7260,0
|
|
20230719,174900,81873160,7260,7260,7260,7260,0
|
|
20230719,174800,81873160,7260,7260,7260,7260,0
|
|
20230719,174700,81873160,7260,7260,7260,7260,0
|
|
20230719,174600,81873160,7260,7260,7260,7260,0
|
|
20230719,174500,81873160,7260,7260,7260,7260,0
|
|
20230719,174400,81873160,7260,7260,7260,7260,0
|
|
20230719,174300,81873160,7260,7260,7260,7260,0
|
|
20230719,174200,81873160,7260,7260,7260,7260,0
|
|
20230719,174100,81873160,7260,7260,7260,7260,0
|
|
20230719,174000,81873160,7260,7260,7260,7260,0
|
|
20230719,173900,81873160,7260,7260,7260,7260,0
|
|
20230719,173800,81873160,7260,7260,7260,7260,0
|
|
20230719,173700,81873160,7260,7260,7260,7260,0
|
|
20230719,173600,81873160,7260,7260,7260,7260,0
|
|
20230719,173500,81873160,7260,7260,7260,7260,0
|
|
20230719,173400,81873160,7260,7260,7260,7260,0
|
|
20230719,173300,81873160,7260,7260,7260,7260,0
|
|
20230719,173200,81873160,7260,7260,7260,7260,786
|
|
20230719,173100,81873160,7260,7260,7260,7260,0
|
|
20230719,173000,81873160,7260,7260,7260,7260,0
|
|
20230719,172900,81873160,7260,7260,7260,7260,0
|
|
20230719,172800,81873160,7260,7260,7260,7260,0
|
|
20230719,172700,81873160,7260,7260,7260,7260,0
|
|
20230719,172600,81873160,7260,7260,7260,7260,0
|
|
20230719,172500,81873160,7260,7260,7260,7260,0
|
|
20230719,172400,81873160,7260,7260,7260,7260,0
|
|
20230719,172300,81873160,7260,7260,7260,7260,0
|
|
20230719,172200,81873160,7260,7260,7260,7260,0
|
|
20230719,172100,81873160,7260,7260,7260,7260,0
|
|
20230719,172000,81873160,7260,7260,7260,7260,0
|
|
20230719,171900,81873160,7260,7260,7260,7260,0
|
|
20230719,171800,81873160,7260,7260,7260,7260,0
|
|
20230719,171700,81873160,7260,7260,7260,7260,0
|
|
20230719,171600,81873160,7260,7260,7260,7260,0
|
|
20230719,171500,81873160,7260,7260,7260,7260,0
|
|
20230719,171400,81873160,7260,7260,7260,7260,0
|
|
20230719,171300,81873160,7260,7260,7260,7260,0
|
|
20230719,171200,81873160,7260,7260,7260,7260,0
|
|
20230719,171100,81873160,7260,7260,7260,7260,0
|
|
20230719,171000,81873160,7260,7260,7260,7260,0
|
|
20230719,170900,81873160,7260,7260,7260,7260,0
|
|
20230719,170800,81873160,7260,7260,7260,7260,0
|
|
20230719,170700,81873160,7260,7260,7260,7260,0
|
|
20230719,170600,81873160,7260,7260,7260,7260,0
|
|
20230719,170500,81873160,7260,7260,7260,7260,0
|
|
20230719,170400,81873160,7260,7260,7260,7260,0
|
|
20230719,170300,81873160,7260,7260,7260,7260,0
|
|
20230719,170200,81873160,7260,7260,7260,7260,786
|
|
20230719,170100,81873160,7260,7260,7260,7260,0
|
|
20230719,170000,81873160,7260,7260,7260,7260,0
|
|
20230719,165900,81873160,7260,7260,7260,7260,0
|
|
20230719,165800,81873160,7260,7260,7260,7260,0
|
|
20230719,165700,81873160,7260,7260,7260,7260,0
|
|
20230719,165600,81873160,7260,7260,7260,7260,0
|
|
20230719,165500,81873160,7260,7260,7260,7260,0
|
|
20230719,165400,81873160,7260,7260,7260,7260,0
|
|
20230719,165300,81873160,7260,7260,7260,7260,0
|
|
20230719,165200,81873160,7260,7260,7260,7260,0
|
|
20230719,165100,81873160,7260,7260,7260,7260,0
|
|
20230719,165000,81873160,7260,7260,7260,7260,0
|
|
20230719,164900,81873160,7260,7260,7260,7260,0
|
|
20230719,164800,81873160,7260,7260,7260,7260,0
|
|
20230719,164700,81873160,7260,7260,7260,7260,0
|
|
20230719,164600,81873160,7260,7260,7260,7260,0
|
|
20230719,164500,81873160,7260,7260,7260,7260,0
|
|
20230719,164400,81873160,7260,7260,7260,7260,0
|
|
20230719,164300,81873160,7260,7260,7260,7260,0
|
|
20230719,164200,81873160,7260,7260,7260,7260,0
|
|
20230719,164100,81873160,7260,7260,7260,7260,0
|
|
20230719,164000,81873160,7260,7260,7260,7260,0
|
|
20230719,163900,81873160,7260,7260,7260,7260,0
|
|
20230719,163800,81873160,7260,7260,7260,7260,0
|
|
20230719,163700,81873160,7260,7260,7260,7260,0
|
|
20230719,163600,81873160,7260,7260,7260,7260,0
|
|
20230719,163500,81873160,7260,7260,7260,7260,0
|
|
20230719,163400,81873160,7260,7260,7260,7260,0
|
|
20230719,163300,81873160,7260,7260,7260,7260,0
|
|
20230719,163200,81873160,7260,7260,7260,7260,786
|
|
20230719,163100,81873160,7260,7260,7260,7260,0
|
|
20230719,163000,81873160,7260,7260,7260,7260,0
|
|
20230719,162900,81873160,7260,7260,7260,7260,0
|
|
20230719,162800,81873160,7260,7260,7260,7260,0
|
|
20230719,162700,81873160,7260,7260,7260,7260,0
|
|
20230719,162600,81873160,7260,7260,7260,7260,0
|
|
20230719,162500,81873160,7260,7260,7260,7260,0
|
|
20230719,162400,81873160,7260,7260,7260,7260,0
|
|
20230719,162300,81873160,7260,7260,7260,7260,0
|
|
20230719,162200,81873160,7260,7260,7260,7260,0
|
|
20230719,162100,81873160,7260,7260,7260,7260,0
|
|
20230719,162000,81873160,7260,7260,7260,7260,0
|
|
20230719,161900,81873160,7260,7260,7260,7260,0
|
|
20230719,161800,81873160,7260,7260,7260,7260,0
|
|
20230719,161700,81873160,7260,7260,7260,7260,0
|
|
20230719,161600,81873160,7260,7260,7260,7260,0
|
|
20230719,161500,81873160,7260,7260,7260,7260,0
|
|
20230719,161400,81873160,7260,7260,7260,7260,0
|
|
20230719,161300,81873160,7260,7260,7260,7260,0
|
|
20230719,161200,81873160,7260,7260,7260,7260,0
|
|
20230719,161100,81873160,7260,7260,7260,7260,0
|
|
20230719,161000,81873160,7260,7260,7260,7260,0
|
|
20230719,160900,81873160,7260,7260,7260,7260,0
|
|
20230719,160800,81873160,7260,7260,7260,7260,0
|
|
20230719,160700,81873160,7260,7260,7260,7260,0
|
|
20230719,160600,81873160,7260,7260,7260,7260,0
|
|
20230719,160500,81873160,7260,7260,7260,7260,0
|
|
20230719,160400,81873160,7260,7260,7260,7260,0
|
|
20230719,160300,81873160,7260,7260,7260,7260,0
|
|
20230719,160200,81873160,7260,7260,7260,7260,786
|
|
20230719,160100,81873160,7260,7260,7260,7260,0
|
|
20230719,160000,81873160,7260,7260,7260,7260,0
|
|
20230719,155900,81873160,7260,7260,7260,7260,0
|
|
20230719,155800,81873160,7260,7260,7260,7260,0
|
|
20230719,155700,81873160,7260,7260,7260,7260,0
|
|
20230719,155600,81873160,7260,7260,7260,7260,0
|
|
20230719,155500,81873160,7260,7260,7260,7260,0
|
|
20230719,155400,81873160,7260,7260,7260,7260,0
|
|
20230719,155300,81873160,7260,7260,7260,7260,0
|
|
20230719,155200,81873160,7260,7260,7260,7260,0
|
|
20230719,155100,81873160,7260,7260,7260,7260,0
|
|
20230719,155000,81873160,7260,7260,7260,7260,0
|
|
20230719,154900,81873160,7260,7260,7260,7260,0
|
|
20230719,154800,81873160,7260,7260,7260,7260,0
|
|
20230719,154700,81873160,7260,7260,7260,7260,0
|
|
20230719,154600,81873160,7260,7260,7260,7260,0
|
|
20230719,154500,81873160,7260,7260,7260,7260,0
|
|
20230719,154400,81873160,7260,7260,7260,7260,0
|
|
20230719,154300,81873160,7260,7260,7260,7260,0
|
|
20230719,154200,81873160,7260,7260,7260,7260,0
|
|
20230719,154100,81873160,7260,7260,7260,7260,0
|
|
20230719,154000,81873160,7260,7260,7260,7260,0
|
|
20230719,153900,81873160,7260,7260,7260,7260,0
|
|
20230719,153800,81873160,7260,7260,7260,7260,0
|
|
20230719,153700,81873160,7260,7260,7260,7260,0
|
|
20230719,153600,81873160,7260,7260,7260,7260,0
|
|
20230719,153500,81873160,7260,7260,7260,7260,0
|
|
20230719,153400,81873160,7260,7260,7260,7260,0
|
|
20230719,153300,81873160,7260,7260,7260,7260,0
|
|
20230719,153200,81873160,7260,7260,7260,7260,786
|
|
20230719,153100,81873160,7260,7260,7260,7260,0
|
|
20230719,153000,81873160,7260,7260,7260,7260,786
|
|
20230719,152900,76166800,7260,7260,7260,7260,0
|
|
20230719,152800,76166800,7260,7260,7260,7260,0
|
|
20230719,152700,76166800,7260,7260,7260,7260,0
|
|
20230719,152600,76166800,7260,7260,7260,7260,0
|
|
20230719,152500,76166800,7260,7260,7260,7260,0
|
|
20230719,152400,76166800,7260,7260,7260,7260,0
|
|
20230719,152300,76166800,7260,7260,7260,7260,0
|
|
20230719,152200,76166800,7260,7260,7260,7260,0
|
|
20230719,152100,76166800,7260,7260,7260,7260,0
|
|
20230719,152000,76166800,7260,7260,7260,7260,0
|
|
20230719,151900,76166800,7260,7260,7260,7260,0
|
|
20230719,151800,76166800,7260,7260,7260,7260,0
|
|
20230719,151700,76166800,7260,7260,7260,7260,0
|
|
20230719,151600,76166800,7260,7260,7260,7260,0
|
|
20230719,151500,76166800,7260,7260,7260,7260,0
|
|
20230719,151400,76166800,7260,7260,7260,7260,0
|
|
20230719,151300,76166800,7260,7260,7260,7260,0
|
|
20230719,151200,76166800,7260,7260,7260,7260,0
|
|
20230719,151100,76166800,7260,7260,7260,7260,0
|
|
20230719,151000,76166800,7260,7260,7260,7260,0
|
|
20230719,150900,76166800,7260,7260,7260,7260,0
|
|
20230719,150800,76166800,7260,7260,7260,7260,0
|
|
20230719,150700,76166800,7260,7260,7260,7260,0
|
|
20230719,150600,76166800,7260,7260,7260,7260,0
|
|
20230719,150500,76166800,7260,7260,7260,7260,0
|
|
20230719,150400,76166800,7260,7260,7260,7260,0
|
|
20230719,150300,76166800,7260,7260,7260,7260,1
|
|
20230719,150200,76159540,7250,7250,7250,7250,0
|
|
20230719,150100,76159540,7250,7250,7250,7250,3
|
|
20230719,150000,76137790,7250,7250,7250,7250,16
|
|
20230719,145900,76021790,7250,7250,7250,7250,0
|
|
20230719,145800,76021790,7250,7250,7250,7250,0
|
|
20230719,145700,76021790,7250,7250,7250,7250,0
|
|
20230719,145600,76021790,7250,7250,7250,7250,0
|
|
20230719,145500,76021790,7250,7250,7250,7250,0
|
|
20230719,145400,76021790,7250,7250,7250,7250,0
|
|
20230719,145300,76021790,7250,7250,7250,7250,0
|
|
20230719,145200,76021790,7250,7250,7250,7250,1
|
|
20230719,145100,76014540,7250,7250,7250,7250,10
|
|
20230719,145000,75942040,7250,7250,7250,7250,0
|
|
20230719,144900,75942040,7250,7250,7250,7250,1
|
|
20230719,144800,75934790,7230,7230,7230,7230,24
|
|
20230719,144700,75761270,7250,7250,7250,7250,0
|
|
20230719,144600,75761270,7250,7250,7250,7250,200
|
|
20230719,144500,74311270,7250,7250,7250,7250,0
|
|
20230719,144400,74311270,7250,7250,7250,7250,0
|
|
20230719,144300,74311270,7250,7250,7250,7250,0
|
|
20230719,144200,74311270,7250,7250,7250,7250,0
|
|
20230719,144100,74311270,7250,7250,7250,7250,0
|
|
20230719,144000,74311270,7250,7250,7250,7250,0
|
|
20230719,143900,74311270,7250,7250,7250,7250,0
|
|
20230719,143800,74311270,7250,7250,7250,7250,0
|
|
20230719,143700,74311270,7250,7250,7250,7250,0
|
|
20230719,143600,74311270,7250,7250,7250,7250,0
|
|
20230719,143500,74311270,7250,7250,7250,7250,0
|
|
20230719,143400,74311270,7250,7230,7250,7230,401
|
|
20230719,143300,71412020,7240,7240,7240,7240,2
|
|
20230719,143200,71397540,7250,7240,7250,7240,30
|
|
20230719,143100,71180320,7240,7240,7240,7240,0
|
|
20230719,143000,71180320,7240,7240,7240,7240,0
|
|
20230719,142900,71180320,7240,7240,7240,7240,0
|
|
20230719,142800,71180320,7240,7240,7240,7240,0
|
|
20230719,142700,71180320,7240,7240,7240,7240,0
|
|
20230719,142600,71180320,7240,7240,7240,7240,2
|
|
20230719,142500,71165840,7250,7250,7250,7250,0
|
|
20230719,142400,71165840,7250,7250,7250,7250,0
|
|
20230719,142300,71165840,7250,7250,7250,7250,0
|
|
20230719,142200,71165840,7250,7250,7250,7250,0
|
|
20230719,142100,71165840,7250,7250,7250,7250,0
|
|
20230719,142000,71165840,7250,7250,7250,7250,300
|
|
20230719,141900,68990840,7250,7250,7250,7250,0
|
|
20230719,141800,68990840,7250,7250,7250,7250,0
|
|
20230719,141700,68990840,7250,7250,7250,7250,0
|
|
20230719,141600,68990840,7250,7250,7250,7250,0
|
|
20230719,141500,68990840,7250,7250,7250,7250,0
|
|
20230719,141400,68990840,7250,7250,7250,7250,1
|
|
20230719,141300,68983590,7270,7270,7270,7270,0
|
|
20230719,141200,68983590,7270,7270,7270,7270,0
|
|
20230719,141100,68983590,7270,7270,7270,7270,0
|
|
20230719,141000,68983590,7270,7270,7270,7270,0
|
|
20230719,140900,68983590,7270,7270,7270,7270,0
|
|
20230719,140800,68983590,7270,7250,7270,7240,6
|
|
20230719,140700,68940050,7260,7260,7260,7260,0
|
|
20230719,140600,68940050,7260,7260,7260,7260,0
|
|
20230719,140500,68940050,7260,7260,7260,7260,0
|
|
20230719,140400,68940050,7260,7260,7260,7260,0
|
|
20230719,140300,68940050,7260,7260,7260,7260,0
|
|
20230719,140200,68940050,7260,7260,7260,7260,0
|
|
20230719,140100,68940050,7260,7260,7260,7260,0
|
|
20230719,140000,68940050,7260,7260,7260,7260,0
|
|
20230719,135900,68940050,7260,7260,7260,7260,0
|
|
20230719,135800,68940050,7260,7260,7260,7260,0
|
|
20230719,135700,68940050,7260,7260,7260,7260,0
|
|
20230719,135600,68940050,7260,7260,7260,7260,0
|
|
20230719,135500,68940050,7260,7260,7260,7260,0
|
|
20230719,135400,68940050,7260,7260,7260,7260,0
|
|
20230719,135300,68940050,7260,7260,7260,7260,0
|
|
20230719,135200,68940050,7260,7260,7260,7260,4
|
|
20230719,135100,68911010,7260,7260,7260,7260,30
|
|
20230719,135000,68693210,7230,7230,7230,7230,0
|
|
20230719,134900,68693210,7230,7250,7250,7230,20
|
|
20230719,134800,68548410,7250,7250,7250,7250,0
|
|
20230719,134700,68548410,7250,7250,7250,7250,0
|
|
20230719,134600,68548410,7250,7250,7250,7250,10
|
|
20230719,134500,68475910,7250,7250,7250,7250,0
|
|
20230719,134400,68475910,7250,7250,7250,7250,0
|
|
20230719,134300,68475910,7250,7250,7250,7250,1
|
|
20230719,134200,68468660,7220,7220,7220,7220,0
|
|
20230719,134100,68468660,7220,7230,7230,7220,38
|
|
20230719,134000,68194030,7260,7260,7260,7260,0
|
|
20230719,133900,68194030,7260,7260,7260,7260,0
|
|
20230719,133800,68194030,7260,7260,7260,7260,0
|
|
20230719,133700,68194030,7260,7260,7260,7260,0
|
|
20230719,133600,68194030,7260,7260,7260,7260,0
|
|
20230719,133500,68194030,7260,7260,7260,7260,0
|
|
20230719,133400,68194030,7260,7260,7260,7260,0
|
|
20230719,133300,68194030,7260,7260,7260,7260,0
|
|
20230719,133200,68194030,7260,7260,7260,7260,0
|
|
20230719,133100,68194030,7260,7260,7260,7260,0
|
|
20230719,133000,68194030,7260,7260,7260,7260,0
|
|
20230719,132900,68194030,7260,7260,7260,7260,0
|
|
20230719,132800,68194030,7260,7260,7260,7260,0
|
|
20230719,132700,68194030,7260,7260,7260,7260,0
|
|
20230719,132600,68194030,7260,7260,7260,7260,0
|
|
20230719,132500,68194030,7260,7260,7260,7260,0
|
|
20230719,132400,68194030,7260,7260,7260,7260,0
|
|
20230719,132300,68194030,7260,7260,7260,7260,0
|
|
20230719,132200,68194030,7260,7250,7260,7250,2
|
|
20230719,132100,68179520,7220,7220,7220,7220,0
|
|
20230719,132000,68179520,7220,7220,7220,7220,264
|
|
20230719,131900,66273440,7230,7230,7230,7230,36
|
|
20230719,131800,66013160,7240,7240,7240,7240,0
|
|
20230719,131700,66013160,7240,7240,7240,7240,21
|
|
20230719,131600,65861120,7260,7260,7260,7260,0
|
|
20230719,131500,65861120,7260,7260,7260,7260,0
|
|
20230719,131400,65861120,7260,7260,7260,7260,0
|
|
20230719,131300,65861120,7260,7260,7260,7260,0
|
|
20230719,131200,65861120,7260,7260,7260,7260,0
|
|
20230719,131100,65861120,7260,7260,7260,7260,0
|
|
20230719,131000,65861120,7260,7260,7260,7260,79
|
|
20230719,130900,65287580,7260,7260,7260,7260,0
|
|
20230719,130800,65287580,7260,7260,7260,7260,0
|
|
20230719,130700,65287580,7260,7260,7260,7260,3
|
|
20230719,130600,65265800,7260,7260,7260,7260,418
|
|
20230719,130500,62231120,7260,7260,7260,7260,0
|
|
20230719,130400,62231120,7260,7260,7260,7260,0
|
|
20230719,130300,62231120,7260,7260,7260,7260,0
|
|
20230719,130200,62231120,7260,7260,7260,7260,0
|
|
20230719,130100,62231120,7260,7260,7260,7260,0
|
|
20230719,130000,62231120,7260,7260,7260,7260,0
|
|
20230719,125900,62231120,7260,7260,7260,7260,0
|
|
20230719,125800,62231120,7260,7260,7260,7260,0
|
|
20230719,125700,62231120,7260,7260,7260,7260,0
|
|
20230719,125600,62231120,7260,7260,7260,7260,0
|
|
20230719,125500,62231120,7260,7260,7260,7260,0
|
|
20230719,125400,62231120,7260,7260,7260,7260,0
|
|
20230719,125300,62231120,7260,7260,7260,7260,0
|
|
20230719,125200,62231120,7260,7260,7260,7260,90
|
|
20230719,125100,61577720,7260,7250,7260,7250,35
|
|
20230719,125000,61323960,7250,7250,7250,7250,0
|
|
20230719,124900,61323960,7250,7250,7250,7250,0
|
|
20230719,124800,61323960,7250,7200,7250,7200,83
|
|
20230719,124700,60725600,7210,7210,7210,7210,0
|
|
20230719,124600,60725600,7210,7220,7220,7210,132
|
|
20230719,124500,59773790,7230,7230,7230,7230,0
|
|
20230719,124400,59773790,7230,7230,7230,7230,29
|
|
20230719,124300,59564120,7250,7250,7250,7250,0
|
|
20230719,124200,59564120,7250,7250,7250,7250,0
|
|
20230719,124100,59564120,7250,7250,7250,7250,0
|
|
20230719,124000,59564120,7250,7250,7250,7250,0
|
|
20230719,123900,59564120,7250,7250,7250,7250,0
|
|
20230719,123800,59564120,7250,7250,7250,7250,0
|
|
20230719,123700,59564120,7250,7250,7250,7250,0
|
|
20230719,123600,59564120,7250,7250,7250,7250,0
|
|
20230719,123500,59564120,7250,7250,7250,7250,0
|
|
20230719,123400,59564120,7250,7250,7250,7250,0
|
|
20230719,123300,59564120,7250,7250,7250,7250,0
|
|
20230719,123200,59564120,7250,7250,7250,7250,0
|
|
20230719,123100,59564120,7250,7250,7250,7250,0
|
|
20230719,123000,59564120,7250,7250,7250,7250,0
|
|
20230719,122900,59564120,7250,7250,7250,7250,0
|
|
20230719,122800,59564120,7250,7250,7250,7250,0
|
|
20230719,122700,59564120,7250,7250,7250,7250,0
|
|
20230719,122600,59564120,7250,7250,7250,7250,0
|
|
20230719,122500,59564120,7250,7250,7250,7250,1
|
|
20230719,122400,59556870,7230,7250,7250,7230,6
|
|
20230719,122300,59513470,7230,7230,7230,7230,0
|
|
20230719,122200,59513470,7230,7230,7230,7230,1
|
|
20230719,122100,59506240,7250,7250,7250,7250,0
|
|
20230719,122000,59506240,7250,7250,7250,7250,0
|
|
20230719,121900,59506240,7250,7250,7250,7250,0
|
|
20230719,121800,59506240,7250,7250,7250,7250,0
|
|
20230719,121700,59506240,7250,7250,7250,7250,0
|
|
20230719,121600,59506240,7250,7250,7250,7250,0
|
|
20230719,121500,59506240,7250,7250,7250,7250,0
|
|
20230719,121400,59506240,7250,7250,7250,7250,0
|
|
20230719,121300,59506240,7250,7250,7250,7250,0
|
|
20230719,121200,59506240,7250,7250,7250,7250,0
|
|
20230719,121100,59506240,7250,7250,7250,7250,0
|
|
20230719,121000,59506240,7250,7250,7250,7250,0
|
|
20230719,120900,59506240,7250,7250,7250,7250,0
|
|
20230719,120800,59506240,7250,7230,7250,7230,72
|
|
20230719,120700,58985660,7230,7230,7230,7230,0
|
|
20230719,120600,58985660,7230,7230,7230,7230,0
|
|
20230719,120500,58985660,7230,7230,7230,7230,0
|
|
20230719,120400,58985660,7230,7230,7230,7230,0
|
|
20230719,120300,58985660,7230,7230,7230,7230,0
|
|
20230719,120200,58985660,7230,7230,7230,7230,0
|
|
20230719,120100,58985660,7230,7230,7230,7230,0
|
|
20230719,120000,58985660,7230,7230,7230,7230,0
|
|
20230719,115900,58985660,7230,7230,7230,7230,0
|
|
20230719,115800,58985660,7230,7230,7230,7230,0
|
|
20230719,115700,58985660,7230,7230,7230,7230,0
|
|
20230719,115600,58985660,7230,7230,7230,7230,0
|
|
20230719,115500,58985660,7230,7230,7230,7230,5
|
|
20230719,115400,58949510,7230,7230,7230,7230,0
|
|
20230719,115300,58949510,7230,7230,7230,7230,0
|
|
20230719,115200,58949510,7230,7230,7230,7230,0
|
|
20230719,115100,58949510,7230,7230,7230,7230,0
|
|
20230719,115000,58949510,7230,7230,7230,7230,0
|
|
20230719,114900,58949510,7230,7230,7230,7230,0
|
|
20230719,114800,58949510,7230,7230,7230,7230,0
|
|
20230719,114700,58949510,7230,7230,7230,7230,0
|
|
20230719,114600,58949510,7230,7230,7230,7230,0
|
|
20230719,114500,58949510,7230,7230,7230,7230,0
|
|
20230719,114400,58949510,7230,7230,7230,7230,0
|
|
20230719,114300,58949510,7230,7230,7230,7230,0
|
|
20230719,114200,58949510,7230,7230,7230,7230,1
|
|
20230719,114100,58942280,7200,7200,7200,7200,0
|
|
20230719,114000,58942280,7200,7200,7200,7200,0
|
|
20230719,113900,58942280,7200,7210,7210,7200,130
|
|
20230719,113800,58006230,7230,7230,7230,7230,0
|
|
20230719,113700,58006230,7230,7230,7230,7230,0
|
|
20230719,113600,58006230,7230,7230,7230,7230,0
|
|
20230719,113500,58006230,7230,7230,7230,7230,0
|
|
20230719,113400,58006230,7230,7230,7230,7230,0
|
|
20230719,113300,58006230,7230,7230,7230,7230,0
|
|
20230719,113200,58006230,7230,7230,7230,7230,0
|
|
20230719,113100,58006230,7230,7210,7230,7210,5
|
|
20230719,113000,57970160,7210,7210,7210,7210,0
|
|
20230719,112900,57970160,7210,7210,7210,7210,0
|
|
20230719,112800,57970160,7210,7210,7210,7210,0
|
|
20230719,112700,57970160,7210,7210,7210,7210,0
|
|
20230719,112600,57970160,7210,7210,7210,7210,0
|
|
20230719,112500,57970160,7210,7210,7210,7210,0
|
|
20230719,112400,57970160,7210,7210,7210,7210,7
|
|
20230719,112300,57919690,7210,7210,7210,7210,539
|
|
20230719,112200,54033500,7220,7220,7220,7220,180
|
|
20230719,112100,52733900,7220,7220,7220,7220,0
|
|
20230719,112000,52733900,7220,7220,7220,7220,0
|
|
20230719,111900,52733900,7220,7220,7220,7220,0
|
|
20230719,111800,52733900,7220,7220,7220,7220,0
|
|
20230719,111700,52733900,7220,7220,7220,7220,1
|
|
20230719,111600,52726680,7230,7220,7230,7220,3
|
|
20230719,111500,52705000,7220,7220,7220,7220,0
|
|
20230719,111400,52705000,7220,7220,7220,7220,0
|
|
20230719,111300,52705000,7220,7220,7220,7220,0
|
|
20230719,111200,52705000,7220,7220,7220,7220,0
|
|
20230719,111100,52705000,7220,7220,7220,7220,0
|
|
20230719,111000,52705000,7220,7220,7220,7220,12
|
|
20230719,110900,52618360,7230,7230,7230,7230,0
|
|
20230719,110800,52618360,7230,7230,7230,7230,0
|
|
20230719,110700,52618360,7230,7230,7230,7230,0
|
|
20230719,110600,52618360,7230,7230,7230,7230,141
|
|
20230719,110500,51598930,7210,7210,7210,7210,0
|
|
20230719,110400,51598930,7210,7210,7210,7210,0
|
|
20230719,110300,51598930,7210,7210,7210,7210,0
|
|
20230719,110200,51598930,7210,7210,7210,7210,0
|
|
20230719,110100,51598930,7210,7210,7210,7210,0
|
|
20230719,110000,51598930,7210,7210,7210,7210,0
|
|
20230719,105900,51598930,7210,7210,7210,7210,0
|
|
20230719,105800,51598930,7210,7210,7210,7210,40
|
|
20230719,105700,51310530,7200,7200,7200,7200,0
|
|
20230719,105600,51310530,7200,7200,7200,7200,0
|
|
20230719,105500,51310530,7200,7200,7200,7200,0
|
|
20230719,105400,51310530,7200,7200,7200,7200,0
|
|
20230719,105300,51310530,7200,7230,7230,7200,1770
|
|
20230719,105200,38560970,7240,7240,7240,7240,1
|
|
20230719,105100,38553730,7250,7250,7250,7250,0
|
|
20230719,105000,38553730,7250,7250,7250,7250,0
|
|
20230719,104900,38553730,7250,7250,7250,7250,0
|
|
20230719,104800,38553730,7250,7250,7250,7250,0
|
|
20230719,104700,38553730,7250,7250,7250,7250,0
|
|
20230719,104600,38553730,7250,7250,7250,7250,0
|
|
20230719,104500,38553730,7250,7250,7250,7250,0
|
|
20230719,104400,38553730,7250,7250,7250,7250,0
|
|
20230719,104300,38553730,7250,7250,7250,7250,0
|
|
20230719,104200,38553730,7250,7250,7250,7250,400
|
|
20230719,104100,35653730,7250,7250,7250,7250,0
|
|
20230719,104000,35653730,7250,7250,7250,7250,0
|
|
20230719,103900,35653730,7250,7250,7250,7250,1
|
|
20230719,103800,35646480,7250,7250,7250,7250,0
|
|
20230719,103700,35646480,7250,7250,7250,7250,1
|
|
20230719,103600,35639230,7200,7220,7220,7200,70
|
|
20230719,103500,35135180,7250,7250,7250,7250,0
|
|
20230719,103400,35135180,7250,7250,7250,7250,0
|
|
20230719,103300,35135180,7250,7250,7250,7250,0
|
|
20230719,103200,35135180,7250,7250,7250,7250,0
|
|
20230719,103100,35135180,7250,7250,7250,7250,0
|
|
20230719,103000,35135180,7250,7250,7250,7250,0
|
|
20230719,102900,35135180,7250,7250,7250,7250,0
|
|
20230719,102800,35135180,7250,7250,7250,7250,0
|
|
20230719,102700,35135180,7250,7250,7250,7250,0
|
|
20230719,102600,35135180,7250,7250,7250,7250,0
|
|
20230719,102500,35135180,7250,7250,7250,7250,0
|
|
20230719,102400,35135180,7250,7250,7250,7250,0
|
|
20230719,102300,35135180,7250,7250,7250,7250,1
|
|
20230719,102200,35127930,7250,7250,7250,7250,0
|
|
20230719,102100,35127930,7250,7250,7250,7250,0
|
|
20230719,102000,35127930,7250,7250,7250,7250,0
|
|
20230719,101900,35127930,7250,7250,7250,7250,0
|
|
20230719,101800,35127930,7250,7250,7250,7250,0
|
|
20230719,101700,35127930,7250,7250,7250,7250,0
|
|
20230719,101600,35127930,7250,7250,7250,7250,0
|
|
20230719,101500,35127930,7250,7250,7250,7250,0
|
|
20230719,101400,35127930,7250,7250,7250,7250,0
|
|
20230719,101300,35127930,7250,7250,7250,7250,0
|
|
20230719,101200,35127930,7250,7250,7250,7250,0
|
|
20230719,101100,35127930,7250,7250,7250,7250,0
|
|
20230719,101000,35127930,7250,7250,7250,7250,0
|
|
20230719,100900,35127930,7250,7250,7250,7250,0
|
|
20230719,100800,35127930,7250,7250,7250,7250,0
|
|
20230719,100700,35127930,7250,7250,7250,7250,0
|
|
20230719,100600,35127930,7250,7250,7250,7250,0
|
|
20230719,100500,35127930,7250,7250,7250,7250,0
|
|
20230719,100400,35127930,7250,7250,7250,7250,0
|
|
20230719,100300,35127930,7250,7250,7250,7250,0
|
|
20230719,100200,35127930,7250,7250,7250,7250,0
|
|
20230719,100100,35127930,7250,7250,7250,7250,0
|
|
20230719,100000,35127930,7250,7250,7250,7250,150
|
|
20230719,095900,34040430,7250,7250,7250,7250,0
|
|
20230719,095800,34040430,7250,7250,7250,7250,1
|
|
20230719,095700,34033180,7180,7210,7210,7180,197
|
|
20230719,095600,32616870,7260,7260,7260,7260,0
|
|
20230719,095500,32616870,7260,7260,7260,7260,0
|
|
20230719,095400,32616870,7260,7260,7260,7260,0
|
|
20230719,095300,32616870,7260,7260,7260,7260,0
|
|
20230719,095200,32616870,7260,7220,7260,7190,146
|
|
20230719,095100,31565950,7260,7230,7260,7230,2
|
|
20230719,095000,31551460,7230,7230,7230,7230,1
|
|
20230719,094900,31544230,7230,7230,7230,7230,3
|
|
20230719,094800,31522540,7260,7260,7260,7260,0
|
|
20230719,094700,31522540,7260,7260,7260,7260,0
|
|
20230719,094600,31522540,7260,7260,7260,7260,1
|
|
20230719,094500,31515280,7230,7230,7230,7230,1
|
|
20230719,094400,31508050,7230,7230,7230,7230,59
|
|
20230719,094300,31081480,7240,7260,7260,7240,17
|
|
20230719,094200,30958100,7260,7260,7260,7260,10
|
|
20230719,094100,30885500,7260,7260,7260,7260,0
|
|
20230719,094000,30885500,7260,7260,7260,7260,0
|
|
20230719,093900,30885500,7260,7260,7260,7260,47
|
|
20230719,093800,30544280,7260,7260,7260,7260,1
|
|
20230719,093700,30537020,7260,7230,7260,7230,249
|
|
20230719,093600,28736720,7260,7260,7260,7260,151
|
|
20230719,093500,27640460,7260,7260,7260,7260,20
|
|
20230719,093400,27495260,7260,7260,7260,7260,0
|
|
20230719,093300,27495260,7260,7260,7260,7260,0
|
|
20230719,093200,27495260,7260,7260,7260,7260,1
|
|
20230719,093100,27488000,7230,7260,7260,7230,15
|
|
20230719,093000,27379520,7230,7230,7230,7230,301
|
|
20230719,092900,25203290,7270,7270,7270,7270,1
|
|
20230719,092800,25196020,7270,7230,7270,7220,9
|
|
20230719,092700,25130960,7270,7270,7270,7230,202
|
|
20230719,092600,23670420,7230,7230,7230,7230,200
|
|
20230719,092500,22224420,7230,7230,7230,7230,20
|
|
20230719,092400,22079820,7270,7270,7270,7270,0
|
|
20230719,092300,22079820,7270,7270,7270,7270,1
|
|
20230719,092200,22072550,7230,7230,7230,7230,12
|
|
20230719,092100,21985790,7280,7280,7280,7280,0
|
|
20230719,092000,21985790,7280,7280,7280,7280,1
|
|
20230719,091900,21978510,7270,7270,7270,7270,20
|
|
20230719,091800,21833110,7270,7270,7270,7270,1
|
|
20230719,091700,21825840,7270,7240,7270,7230,374
|
|
20230719,091600,19121740,7290,7290,7290,7290,0
|
|
20230719,091500,19121740,7290,7250,7290,7250,4
|
|
20230719,091400,19092700,7230,7270,7320,7230,188
|
|
20230719,091300,17728490,7230,7210,7230,7210,176
|
|
20230719,091200,16456030,7300,7300,7300,7190,1727
|
|
20230719,091100,4023670,7240,7240,7240,7240,7
|
|
20230719,091000,3972990,7240,7240,7240,7240,0
|
|
20230719,090900,3972990,7240,7240,7240,7240,0
|
|
20230719,090800,3972990,7240,7240,7240,7240,0
|
|
20230719,090700,3972990,7240,7240,7240,7240,6
|
|
20230719,090600,3929550,7240,7240,7240,7240,0
|
|
20230719,090500,3929550,7240,7250,7250,7240,119
|
|
20230719,090400,3066900,7310,7260,7310,7250,12
|
|
20230719,090300,2979770,7270,7310,7340,7270,19
|
|
20230719,090200,2840590,7300,7300,7300,7300,300
|
|
20230719,090100,650590,7310,7310,7310,7310,0
|
|
20230719,090000,650590,7310,7310,7310,7310,89
|