638 lines
29 KiB
CSV
638 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,193500,52387220,6190,6190,6190,6190,341
|
|
20230721,193400,52387220,6190,6190,6190,6190,0
|
|
20230721,193300,52387220,6190,6190,6190,6190,0
|
|
20230721,193200,52387220,6190,6190,6190,6190,0
|
|
20230721,193100,52387220,6190,6190,6190,6190,0
|
|
20230721,193000,52387220,6190,6190,6190,6190,0
|
|
20230721,192900,52387220,6190,6190,6190,6190,0
|
|
20230721,192800,52387220,6190,6190,6190,6190,0
|
|
20230721,192700,52387220,6190,6190,6190,6190,0
|
|
20230721,192600,52387220,6190,6190,6190,6190,0
|
|
20230721,192500,52387220,6190,6190,6190,6190,0
|
|
20230721,192400,52387220,6190,6190,6190,6190,0
|
|
20230721,192300,52387220,6190,6190,6190,6190,0
|
|
20230721,192200,52387220,6190,6190,6190,6190,0
|
|
20230721,192100,52387220,6190,6190,6190,6190,0
|
|
20230721,192000,52387220,6190,6190,6190,6190,0
|
|
20230721,191900,52387220,6190,6190,6190,6190,0
|
|
20230721,191800,52387220,6190,6190,6190,6190,0
|
|
20230721,191700,52387220,6190,6190,6190,6190,0
|
|
20230721,191600,52387220,6190,6190,6190,6190,0
|
|
20230721,191500,52387220,6190,6190,6190,6190,0
|
|
20230721,191400,52387220,6190,6190,6190,6190,0
|
|
20230721,191300,52387220,6190,6190,6190,6190,0
|
|
20230721,191200,52387220,6190,6190,6190,6190,0
|
|
20230721,191100,52387220,6190,6190,6190,6190,0
|
|
20230721,191000,52387220,6190,6190,6190,6190,0
|
|
20230721,190900,52387220,6190,6190,6190,6190,0
|
|
20230721,190800,52387220,6190,6190,6190,6190,0
|
|
20230721,190700,52387220,6190,6190,6190,6190,0
|
|
20230721,190600,52387220,6190,6190,6190,6190,0
|
|
20230721,190500,52387220,6190,6190,6190,6190,341
|
|
20230721,190400,52387220,6190,6190,6190,6190,0
|
|
20230721,190300,52387220,6190,6190,6190,6190,0
|
|
20230721,190200,52387220,6190,6190,6190,6190,0
|
|
20230721,190100,52387220,6190,6190,6190,6190,0
|
|
20230721,190000,52387220,6190,6190,6190,6190,0
|
|
20230721,185900,52387220,6190,6190,6190,6190,0
|
|
20230721,185800,52387220,6190,6190,6190,6190,0
|
|
20230721,185700,52387220,6190,6190,6190,6190,0
|
|
20230721,185600,52387220,6190,6190,6190,6190,0
|
|
20230721,185500,52387220,6190,6190,6190,6190,0
|
|
20230721,185400,52387220,6190,6190,6190,6190,0
|
|
20230721,185300,52387220,6190,6190,6190,6190,0
|
|
20230721,185200,52387220,6190,6190,6190,6190,0
|
|
20230721,185100,52387220,6190,6190,6190,6190,0
|
|
20230721,185000,52387220,6190,6190,6190,6190,0
|
|
20230721,184900,52387220,6190,6190,6190,6190,0
|
|
20230721,184800,52387220,6190,6190,6190,6190,0
|
|
20230721,184700,52387220,6190,6190,6190,6190,0
|
|
20230721,184600,52387220,6190,6190,6190,6190,0
|
|
20230721,184500,52387220,6190,6190,6190,6190,0
|
|
20230721,184400,52387220,6190,6190,6190,6190,0
|
|
20230721,184300,52387220,6190,6190,6190,6190,0
|
|
20230721,184200,52387220,6190,6190,6190,6190,0
|
|
20230721,184100,52387220,6190,6190,6190,6190,0
|
|
20230721,184000,52387220,6190,6190,6190,6190,0
|
|
20230721,183900,52387220,6190,6190,6190,6190,0
|
|
20230721,183800,52387220,6190,6190,6190,6190,0
|
|
20230721,183700,52387220,6190,6190,6190,6190,0
|
|
20230721,183600,52387220,6190,6190,6190,6190,0
|
|
20230721,183500,52387220,6190,6190,6190,6190,341
|
|
20230721,183400,52387220,6190,6190,6190,6190,0
|
|
20230721,183300,52387220,6190,6190,6190,6190,0
|
|
20230721,183200,52387220,6190,6190,6190,6190,0
|
|
20230721,183100,52387220,6190,6190,6190,6190,0
|
|
20230721,183000,52387220,6190,6190,6190,6190,0
|
|
20230721,182900,52387220,6190,6190,6190,6190,0
|
|
20230721,182800,52387220,6190,6190,6190,6190,0
|
|
20230721,182700,52387220,6190,6190,6190,6190,0
|
|
20230721,182600,52387220,6190,6190,6190,6190,0
|
|
20230721,182500,52387220,6190,6190,6190,6190,0
|
|
20230721,182400,52387220,6190,6190,6190,6190,0
|
|
20230721,182300,52387220,6190,6190,6190,6190,0
|
|
20230721,182200,52387220,6190,6190,6190,6190,0
|
|
20230721,182100,52387220,6190,6190,6190,6190,0
|
|
20230721,182000,52387220,6190,6190,6190,6190,0
|
|
20230721,181900,52387220,6190,6190,6190,6190,0
|
|
20230721,181800,52387220,6190,6190,6190,6190,0
|
|
20230721,181700,52387220,6190,6190,6190,6190,0
|
|
20230721,181600,52387220,6190,6190,6190,6190,0
|
|
20230721,181500,52387220,6190,6190,6190,6190,0
|
|
20230721,181400,52387220,6190,6190,6190,6190,0
|
|
20230721,181300,52387220,6190,6190,6190,6190,0
|
|
20230721,181200,52387220,6190,6190,6190,6190,0
|
|
20230721,181100,52387220,6190,6190,6190,6190,0
|
|
20230721,181000,52387220,6190,6190,6190,6190,0
|
|
20230721,180900,52387220,6190,6190,6190,6190,0
|
|
20230721,180800,52387220,6190,6190,6190,6190,0
|
|
20230721,180700,52387220,6190,6190,6190,6190,0
|
|
20230721,180600,52387220,6190,6190,6190,6190,0
|
|
20230721,180500,52387220,6190,6190,6190,6190,341
|
|
20230721,180400,52387220,6190,6190,6190,6190,0
|
|
20230721,180300,52387220,6190,6190,6190,6190,0
|
|
20230721,180200,52387220,6190,6190,6190,6190,0
|
|
20230721,180100,52387220,6190,6190,6190,6190,0
|
|
20230721,180000,52387220,6190,6190,6190,6190,0
|
|
20230721,175900,52387220,6190,6190,6190,6190,0
|
|
20230721,175800,52387220,6190,6190,6190,6190,0
|
|
20230721,175700,52387220,6190,6190,6190,6190,0
|
|
20230721,175600,52387220,6190,6190,6190,6190,0
|
|
20230721,175500,52387220,6190,6190,6190,6190,0
|
|
20230721,175400,52387220,6190,6190,6190,6190,0
|
|
20230721,175300,52387220,6190,6190,6190,6190,0
|
|
20230721,175200,52387220,6190,6190,6190,6190,0
|
|
20230721,175100,52387220,6190,6190,6190,6190,0
|
|
20230721,175000,52387220,6190,6190,6190,6190,0
|
|
20230721,174900,52387220,6190,6190,6190,6190,0
|
|
20230721,174800,52387220,6190,6190,6190,6190,0
|
|
20230721,174700,52387220,6190,6190,6190,6190,0
|
|
20230721,174600,52387220,6190,6190,6190,6190,0
|
|
20230721,174500,52387220,6190,6190,6190,6190,0
|
|
20230721,174400,52387220,6190,6190,6190,6190,0
|
|
20230721,174300,52387220,6190,6190,6190,6190,0
|
|
20230721,174200,52387220,6190,6190,6190,6190,0
|
|
20230721,174100,52387220,6190,6190,6190,6190,0
|
|
20230721,174000,52387220,6190,6190,6190,6190,0
|
|
20230721,173900,52387220,6190,6190,6190,6190,0
|
|
20230721,173800,52387220,6190,6190,6190,6190,0
|
|
20230721,173700,52387220,6190,6190,6190,6190,0
|
|
20230721,173600,52387220,6190,6190,6190,6190,0
|
|
20230721,173500,52387220,6190,6190,6190,6190,341
|
|
20230721,173400,52387220,6190,6190,6190,6190,0
|
|
20230721,173300,52387220,6190,6190,6190,6190,0
|
|
20230721,173200,52387220,6190,6190,6190,6190,0
|
|
20230721,173100,52387220,6190,6190,6190,6190,0
|
|
20230721,173000,52387220,6190,6190,6190,6190,0
|
|
20230721,172900,52387220,6190,6190,6190,6190,0
|
|
20230721,172800,52387220,6190,6190,6190,6190,0
|
|
20230721,172700,52387220,6190,6190,6190,6190,0
|
|
20230721,172600,52387220,6190,6190,6190,6190,0
|
|
20230721,172500,52387220,6190,6190,6190,6190,0
|
|
20230721,172400,52387220,6190,6190,6190,6190,0
|
|
20230721,172300,52387220,6190,6190,6190,6190,0
|
|
20230721,172200,52387220,6190,6190,6190,6190,0
|
|
20230721,172100,52387220,6190,6190,6190,6190,0
|
|
20230721,172000,52387220,6190,6190,6190,6190,0
|
|
20230721,171900,52387220,6190,6190,6190,6190,0
|
|
20230721,171800,52387220,6190,6190,6190,6190,0
|
|
20230721,171700,52387220,6190,6190,6190,6190,0
|
|
20230721,171600,52387220,6190,6190,6190,6190,0
|
|
20230721,171500,52387220,6190,6190,6190,6190,0
|
|
20230721,171400,52387220,6190,6190,6190,6190,0
|
|
20230721,171300,52387220,6190,6190,6190,6190,0
|
|
20230721,171200,52387220,6190,6190,6190,6190,0
|
|
20230721,171100,52387220,6190,6190,6190,6190,0
|
|
20230721,171000,52387220,6190,6190,6190,6190,0
|
|
20230721,170900,52387220,6190,6190,6190,6190,0
|
|
20230721,170800,52387220,6190,6190,6190,6190,0
|
|
20230721,170700,52387220,6190,6190,6190,6190,0
|
|
20230721,170600,52387220,6190,6190,6190,6190,0
|
|
20230721,170500,52387220,6190,6190,6190,6190,341
|
|
20230721,170400,52387220,6190,6190,6190,6190,0
|
|
20230721,170300,52387220,6190,6190,6190,6190,0
|
|
20230721,170200,52387220,6190,6190,6190,6190,0
|
|
20230721,170100,52387220,6190,6190,6190,6190,0
|
|
20230721,170000,52387220,6190,6190,6190,6190,0
|
|
20230721,165900,52387220,6190,6190,6190,6190,0
|
|
20230721,165800,52387220,6190,6190,6190,6190,0
|
|
20230721,165700,52387220,6190,6190,6190,6190,0
|
|
20230721,165600,52387220,6190,6190,6190,6190,0
|
|
20230721,165500,52387220,6190,6190,6190,6190,0
|
|
20230721,165400,52387220,6190,6190,6190,6190,0
|
|
20230721,165300,52387220,6190,6190,6190,6190,0
|
|
20230721,165200,52387220,6190,6190,6190,6190,0
|
|
20230721,165100,52387220,6190,6190,6190,6190,0
|
|
20230721,165000,52387220,6190,6190,6190,6190,0
|
|
20230721,164900,52387220,6190,6190,6190,6190,0
|
|
20230721,164800,52387220,6190,6190,6190,6190,0
|
|
20230721,164700,52387220,6190,6190,6190,6190,0
|
|
20230721,164600,52387220,6190,6190,6190,6190,0
|
|
20230721,164500,52387220,6190,6190,6190,6190,0
|
|
20230721,164400,52387220,6190,6190,6190,6190,0
|
|
20230721,164300,52387220,6190,6190,6190,6190,0
|
|
20230721,164200,52387220,6190,6190,6190,6190,0
|
|
20230721,164100,52387220,6190,6190,6190,6190,0
|
|
20230721,164000,52387220,6190,6190,6190,6190,0
|
|
20230721,163900,52387220,6190,6190,6190,6190,0
|
|
20230721,163800,52387220,6190,6190,6190,6190,0
|
|
20230721,163700,52387220,6190,6190,6190,6190,0
|
|
20230721,163600,52387220,6190,6190,6190,6190,0
|
|
20230721,163500,52387220,6190,6190,6190,6190,341
|
|
20230721,163400,52387220,6190,6190,6190,6190,0
|
|
20230721,163300,52387220,6190,6190,6190,6190,0
|
|
20230721,163200,52387220,6190,6190,6190,6190,0
|
|
20230721,163100,52387220,6190,6190,6190,6190,0
|
|
20230721,163000,52387220,6190,6190,6190,6190,0
|
|
20230721,162900,52387220,6190,6190,6190,6190,0
|
|
20230721,162800,52387220,6190,6190,6190,6190,0
|
|
20230721,162700,52387220,6190,6190,6190,6190,0
|
|
20230721,162600,52387220,6190,6190,6190,6190,0
|
|
20230721,162500,52387220,6190,6190,6190,6190,0
|
|
20230721,162400,52387220,6190,6190,6190,6190,0
|
|
20230721,162300,52387220,6190,6190,6190,6190,0
|
|
20230721,162200,52387220,6190,6190,6190,6190,0
|
|
20230721,162100,52387220,6190,6190,6190,6190,0
|
|
20230721,162000,52387220,6190,6190,6190,6190,0
|
|
20230721,161900,52387220,6190,6190,6190,6190,0
|
|
20230721,161800,52387220,6190,6190,6190,6190,0
|
|
20230721,161700,52387220,6190,6190,6190,6190,0
|
|
20230721,161600,52387220,6190,6190,6190,6190,0
|
|
20230721,161500,52387220,6190,6190,6190,6190,0
|
|
20230721,161400,52387220,6190,6190,6190,6190,0
|
|
20230721,161300,52387220,6190,6190,6190,6190,0
|
|
20230721,161200,52387220,6190,6190,6190,6190,0
|
|
20230721,161100,52387220,6190,6190,6190,6190,0
|
|
20230721,161000,52387220,6190,6190,6190,6190,0
|
|
20230721,160900,52387220,6190,6190,6190,6190,0
|
|
20230721,160800,52387220,6190,6190,6190,6190,0
|
|
20230721,160700,52387220,6190,6190,6190,6190,0
|
|
20230721,160600,52387220,6190,6190,6190,6190,0
|
|
20230721,160500,52387220,6190,6190,6190,6190,341
|
|
20230721,160400,52387220,6190,6190,6190,6190,0
|
|
20230721,160300,52387220,6190,6190,6190,6190,0
|
|
20230721,160200,52387220,6190,6190,6190,6190,0
|
|
20230721,160100,52387220,6190,6190,6190,6190,0
|
|
20230721,160000,52387220,6190,6190,6190,6190,0
|
|
20230721,155900,52387220,6190,6190,6190,6190,0
|
|
20230721,155800,52387220,6190,6190,6190,6190,0
|
|
20230721,155700,52387220,6190,6190,6190,6190,0
|
|
20230721,155600,52387220,6190,6190,6190,6190,0
|
|
20230721,155500,52387220,6190,6190,6190,6190,0
|
|
20230721,155400,52387220,6190,6190,6190,6190,0
|
|
20230721,155300,52387220,6190,6190,6190,6190,0
|
|
20230721,155200,52387220,6190,6190,6190,6190,0
|
|
20230721,155100,52387220,6190,6190,6190,6190,0
|
|
20230721,155000,52387220,6190,6190,6190,6190,0
|
|
20230721,154900,52387220,6190,6190,6190,6190,0
|
|
20230721,154800,52387220,6190,6190,6190,6190,0
|
|
20230721,154700,52387220,6190,6190,6190,6190,0
|
|
20230721,154600,52387220,6190,6190,6190,6190,0
|
|
20230721,154500,52387220,6190,6190,6190,6190,0
|
|
20230721,154400,52387220,6190,6190,6190,6190,0
|
|
20230721,154300,52387220,6190,6190,6190,6190,0
|
|
20230721,154200,52387220,6190,6190,6190,6190,0
|
|
20230721,154100,52387220,6190,6190,6190,6190,0
|
|
20230721,154000,52387220,6190,6190,6190,6190,0
|
|
20230721,153900,52387220,6190,6190,6190,6190,0
|
|
20230721,153800,52387220,6190,6190,6190,6190,0
|
|
20230721,153700,52387220,6190,6190,6190,6190,0
|
|
20230721,153600,52387220,6190,6190,6190,6190,0
|
|
20230721,153500,52387220,6190,6190,6190,6190,341
|
|
20230721,153400,52387220,6190,6190,6190,6190,0
|
|
20230721,153300,52387220,6190,6190,6190,6190,0
|
|
20230721,153200,52387220,6190,6190,6190,6190,0
|
|
20230721,153100,52387220,6190,6190,6190,6190,0
|
|
20230721,153000,52387220,6190,6190,6190,6190,341
|
|
20230721,152900,50276430,6190,6190,6190,6190,0
|
|
20230721,152800,50276430,6190,6190,6190,6190,0
|
|
20230721,152700,50276430,6190,6190,6190,6190,0
|
|
20230721,152600,50276430,6190,6190,6190,6190,0
|
|
20230721,152500,50276430,6190,6190,6190,6190,0
|
|
20230721,152400,50276430,6190,6190,6190,6190,0
|
|
20230721,152300,50276430,6190,6190,6190,6190,0
|
|
20230721,152200,50276430,6190,6190,6190,6190,0
|
|
20230721,152100,50276430,6190,6190,6190,6190,0
|
|
20230721,152000,50276430,6190,6190,6190,6190,0
|
|
20230721,151900,50276430,6190,6190,6190,6190,0
|
|
20230721,151800,50276430,6190,6190,6190,6190,10
|
|
20230721,151700,50214530,6200,6200,6200,6200,0
|
|
20230721,151600,50214530,6200,6200,6200,6200,0
|
|
20230721,151500,50214530,6200,6190,6200,6190,43
|
|
20230721,151400,49948040,6200,6190,6200,6190,27
|
|
20230721,151300,49780890,6200,6200,6200,6200,30
|
|
20230721,151200,49594890,6200,6200,6200,6200,0
|
|
20230721,151100,49594890,6200,6200,6200,6200,69
|
|
20230721,151000,49167090,6190,6190,6200,6190,99
|
|
20230721,150900,48554270,6190,6190,6190,6190,0
|
|
20230721,150800,48554270,6190,6190,6190,6190,0
|
|
20230721,150700,48554270,6190,6190,6190,6190,153
|
|
20230721,150600,47607200,6200,6190,6200,6190,20
|
|
20230721,150500,47483350,6190,6190,6190,6190,0
|
|
20230721,150400,47483350,6190,6190,6190,6190,0
|
|
20230721,150300,47483350,6190,6190,6190,6190,8
|
|
20230721,150200,47433830,6190,6190,6190,6190,0
|
|
20230721,150100,47433830,6190,6190,6190,6190,0
|
|
20230721,150000,47433830,6190,6190,6190,6190,0
|
|
20230721,145900,47433830,6190,6190,6190,6190,0
|
|
20230721,145800,47433830,6190,6190,6190,6190,0
|
|
20230721,145700,47433830,6190,6190,6190,6190,5
|
|
20230721,145600,47402880,6190,6190,6190,6190,0
|
|
20230721,145500,47402880,6190,6190,6190,6190,0
|
|
20230721,145400,47402880,6190,6190,6190,6190,0
|
|
20230721,145300,47402880,6190,6200,6200,6190,11
|
|
20230721,145200,47334780,6200,6200,6200,6200,0
|
|
20230721,145100,47334780,6200,6200,6200,6200,1
|
|
20230721,145000,47328580,6190,6190,6190,6190,15
|
|
20230721,144900,47235730,6190,6190,6190,6190,0
|
|
20230721,144800,47235730,6190,6190,6190,6190,13
|
|
20230721,144700,47155260,6200,6200,6200,6200,0
|
|
20230721,144600,47155260,6200,6200,6200,6200,0
|
|
20230721,144500,47155260,6200,6200,6200,6200,0
|
|
20230721,144400,47155260,6200,6200,6200,6200,0
|
|
20230721,144300,47155260,6200,6200,6200,6200,0
|
|
20230721,144200,47155260,6200,6200,6200,6200,0
|
|
20230721,144100,47155260,6200,6200,6200,6200,0
|
|
20230721,144000,47155260,6200,6200,6200,6200,1
|
|
20230721,143900,47149060,6200,6200,6200,6200,0
|
|
20230721,143800,47149060,6200,6200,6200,6200,0
|
|
20230721,143700,47149060,6200,6200,6200,6200,0
|
|
20230721,143600,47149060,6200,6200,6200,6200,40
|
|
20230721,143500,46901060,6200,6200,6200,6200,100
|
|
20230721,143400,46281060,6200,6200,6200,6200,64
|
|
20230721,143300,45884260,6200,6200,6200,6200,0
|
|
20230721,143200,45884260,6200,6200,6200,6200,0
|
|
20230721,143100,45884260,6200,6200,6200,6200,0
|
|
20230721,143000,45884260,6200,6200,6200,6200,200
|
|
20230721,142900,44644260,6190,6190,6190,6190,20
|
|
20230721,142800,44520460,6190,6190,6190,6190,0
|
|
20230721,142700,44520460,6190,6190,6190,6190,9
|
|
20230721,142600,44464750,6190,6190,6190,6190,0
|
|
20230721,142500,44464750,6190,6190,6190,6190,0
|
|
20230721,142400,44464750,6190,6190,6190,6190,0
|
|
20230721,142300,44464750,6190,6190,6190,6190,0
|
|
20230721,142200,44464750,6190,6190,6190,6190,0
|
|
20230721,142100,44464750,6190,6190,6190,6190,0
|
|
20230721,142000,44464750,6190,6190,6190,6190,0
|
|
20230721,141900,44464750,6190,6190,6190,6190,0
|
|
20230721,141800,44464750,6190,6190,6190,6190,5
|
|
20230721,141700,44433800,6190,6190,6190,6190,10
|
|
20230721,141600,44371900,6200,6200,6200,6200,0
|
|
20230721,141500,44371900,6200,6200,6200,6200,0
|
|
20230721,141400,44371900,6200,6200,6200,6200,0
|
|
20230721,141300,44371900,6200,6200,6200,6200,0
|
|
20230721,141200,44371900,6200,6200,6200,6200,0
|
|
20230721,141100,44371900,6200,6200,6200,6200,0
|
|
20230721,141000,44371900,6200,6200,6200,6200,0
|
|
20230721,140900,44371900,6200,6200,6200,6200,0
|
|
20230721,140800,44371900,6200,6200,6200,6200,0
|
|
20230721,140700,44371900,6200,6200,6200,6200,0
|
|
20230721,140600,44371900,6200,6200,6200,6200,0
|
|
20230721,140500,44371900,6200,6200,6200,6200,10
|
|
20230721,140400,44309900,6200,6200,6200,6200,0
|
|
20230721,140300,44309900,6200,6200,6200,6200,92
|
|
20230721,140200,43739500,6200,6200,6200,6200,0
|
|
20230721,140100,43739500,6200,6200,6200,6200,0
|
|
20230721,140000,43739500,6200,6200,6200,6200,694
|
|
20230721,135900,39436700,6200,6200,6200,6200,0
|
|
20230721,135800,39436700,6200,6200,6200,6200,10
|
|
20230721,135700,39374700,6210,6210,6210,6210,0
|
|
20230721,135600,39374700,6210,6210,6210,6210,0
|
|
20230721,135500,39374700,6210,6210,6210,6210,0
|
|
20230721,135400,39374700,6210,6210,6210,6210,0
|
|
20230721,135300,39374700,6210,6210,6210,6210,0
|
|
20230721,135200,39374700,6210,6210,6210,6210,10
|
|
20230721,135100,39312600,6210,6210,6210,6210,0
|
|
20230721,135000,39312600,6210,6210,6210,6210,0
|
|
20230721,134900,39312600,6210,6210,6210,6210,0
|
|
20230721,134800,39312600,6210,6210,6210,6210,3
|
|
20230721,134700,39293970,6220,6220,6220,6220,0
|
|
20230721,134600,39293970,6220,6220,6220,6220,0
|
|
20230721,134500,39293970,6220,6220,6220,6220,0
|
|
20230721,134400,39293970,6220,6220,6220,6220,52
|
|
20230721,134300,38970530,6220,6220,6220,6220,0
|
|
20230721,134200,38970530,6220,6210,6220,6210,102
|
|
20230721,134100,38336250,6210,6210,6210,6210,0
|
|
20230721,134000,38336250,6210,6210,6210,6210,0
|
|
20230721,133900,38336250,6210,6210,6210,6210,0
|
|
20230721,133800,38336250,6210,6210,6210,6210,0
|
|
20230721,133700,38336250,6210,6210,6210,6210,28
|
|
20230721,133600,38162370,6210,6210,6210,6210,0
|
|
20230721,133500,38162370,6210,6210,6210,6210,0
|
|
20230721,133400,38162370,6210,6210,6210,6210,5
|
|
20230721,133300,38131320,6200,6200,6200,6200,133
|
|
20230721,133200,37306720,6200,6200,6200,6200,0
|
|
20230721,133100,37306720,6200,6200,6200,6200,0
|
|
20230721,133000,37306720,6200,6200,6200,6200,339
|
|
20230721,132900,35204920,6200,6200,6200,6200,0
|
|
20230721,132800,35204920,6200,6200,6200,6200,0
|
|
20230721,132700,35204920,6200,6200,6200,6200,0
|
|
20230721,132600,35204920,6200,6200,6200,6200,12
|
|
20230721,132500,35130520,6210,6210,6210,6210,0
|
|
20230721,132400,35130520,6210,6210,6210,6210,0
|
|
20230721,132300,35130520,6210,6210,6210,6210,0
|
|
20230721,132200,35130520,6210,6210,6210,6210,0
|
|
20230721,132100,35130520,6210,6210,6210,6210,1
|
|
20230721,132000,35124310,6210,6210,6210,6210,0
|
|
20230721,131900,35124310,6210,6210,6210,6210,46
|
|
20230721,131800,34838650,6210,6210,6210,6210,3
|
|
20230721,131700,34820020,6220,6220,6220,6220,1
|
|
20230721,131600,34813800,6220,6220,6220,6220,2
|
|
20230721,131500,34801360,6220,6220,6230,6220,12
|
|
20230721,131400,34726630,6220,6220,6220,6220,7
|
|
20230721,131300,34683090,6220,6220,6220,6220,2
|
|
20230721,131200,34670650,6220,6220,6220,6220,1
|
|
20230721,131100,34664430,6200,6200,6200,6200,0
|
|
20230721,131000,34664430,6200,6200,6200,6200,6
|
|
20230721,130900,34627230,6200,6200,6200,6200,0
|
|
20230721,130800,34627230,6200,6200,6200,6200,0
|
|
20230721,130700,34627230,6200,6200,6200,6200,0
|
|
20230721,130600,34627230,6200,6200,6200,6200,0
|
|
20230721,130500,34627230,6200,6200,6200,6200,0
|
|
20230721,130400,34627230,6200,6200,6200,6200,0
|
|
20230721,130300,34627230,6200,6200,6200,6200,0
|
|
20230721,130200,34627230,6200,6200,6200,6200,0
|
|
20230721,130100,34627230,6200,6200,6200,6200,62
|
|
20230721,130000,34242830,6220,6210,6220,6210,15
|
|
20230721,125900,34149580,6210,6210,6210,6210,0
|
|
20230721,125800,34149580,6210,6210,6210,6210,5
|
|
20230721,125700,34118530,6200,6200,6200,6200,0
|
|
20230721,125600,34118530,6200,6210,6220,6200,632
|
|
20230721,125500,30195480,6210,6210,6210,6210,0
|
|
20230721,125400,30195480,6210,6210,6210,6210,0
|
|
20230721,125300,30195480,6210,6220,6220,6210,400
|
|
20230721,125200,27709480,6230,6230,6230,6230,0
|
|
20230721,125100,27709480,6230,6230,6230,6230,0
|
|
20230721,125000,27709480,6230,6230,6230,6230,0
|
|
20230721,124900,27709480,6230,6230,6230,6230,0
|
|
20230721,124800,27709480,6230,6230,6230,6230,3
|
|
20230721,124700,27690790,6220,6220,6220,6220,0
|
|
20230721,124600,27690790,6220,6220,6220,6220,14
|
|
20230721,124500,27603710,6230,6230,6230,6230,0
|
|
20230721,124400,27603710,6230,6230,6230,6230,0
|
|
20230721,124300,27603710,6230,6230,6230,6230,2
|
|
20230721,124200,27591250,6230,6230,6230,6230,0
|
|
20230721,124100,27591250,6230,6230,6230,6230,0
|
|
20230721,124000,27591250,6230,6230,6230,6230,0
|
|
20230721,123900,27591250,6230,6230,6230,6230,4
|
|
20230721,123800,27566330,6230,6230,6230,6230,0
|
|
20230721,123700,27566330,6230,6230,6230,6230,0
|
|
20230721,123600,27566330,6230,6230,6230,6230,0
|
|
20230721,123500,27566330,6230,6240,6240,6230,17
|
|
20230721,123400,27460400,6240,6240,6240,6240,0
|
|
20230721,123300,27460400,6240,6240,6240,6240,0
|
|
20230721,123200,27460400,6240,6240,6240,6240,0
|
|
20230721,123100,27460400,6240,6240,6240,6240,5
|
|
20230721,123000,27429200,6230,6230,6230,6230,0
|
|
20230721,122900,27429200,6230,6230,6230,6230,0
|
|
20230721,122800,27429200,6230,6230,6230,6230,0
|
|
20230721,122700,27429200,6230,6230,6230,6230,0
|
|
20230721,122600,27429200,6230,6230,6230,6230,0
|
|
20230721,122500,27429200,6230,6230,6230,6230,0
|
|
20230721,122400,27429200,6230,6230,6230,6230,1
|
|
20230721,122300,27422970,6230,6240,6240,6230,33
|
|
20230721,122200,27217060,6240,6240,6240,6240,0
|
|
20230721,122100,27217060,6240,6240,6240,6240,14
|
|
20230721,122000,27129700,6240,6240,6240,6240,0
|
|
20230721,121900,27129700,6240,6240,6240,6240,0
|
|
20230721,121800,27129700,6240,6240,6240,6240,0
|
|
20230721,121700,27129700,6240,6240,6240,6240,2
|
|
20230721,121600,27117220,6240,6240,6240,6240,2
|
|
20230721,121500,27104740,6240,6250,6250,6240,73
|
|
20230721,121400,26648520,6250,6250,6250,6250,0
|
|
20230721,121300,26648520,6250,6250,6250,6250,15
|
|
20230721,121200,26554770,6250,6250,6250,6250,0
|
|
20230721,121100,26554770,6250,6250,6250,6250,0
|
|
20230721,121000,26554770,6250,6250,6250,6250,0
|
|
20230721,120900,26554770,6250,6250,6250,6250,0
|
|
20230721,120800,26554770,6250,6250,6250,6250,0
|
|
20230721,120700,26554770,6250,6250,6250,6250,0
|
|
20230721,120600,26554770,6250,6250,6250,6250,0
|
|
20230721,120500,26554770,6250,6250,6250,6250,0
|
|
20230721,120400,26554770,6250,6250,6250,6250,2
|
|
20230721,120300,26542270,6250,6250,6250,6250,2
|
|
20230721,120200,26529770,6250,6260,6260,6250,68
|
|
20230721,120100,26104110,6270,6270,6270,6270,0
|
|
20230721,120000,26104110,6270,6270,6270,6270,0
|
|
20230721,115900,26104110,6270,6270,6270,6270,0
|
|
20230721,115800,26104110,6270,6270,6270,6270,0
|
|
20230721,115700,26104110,6270,6270,6270,6270,0
|
|
20230721,115600,26104110,6270,6270,6270,6270,5
|
|
20230721,115500,26072760,6260,6260,6260,6260,0
|
|
20230721,115400,26072760,6260,6260,6260,6260,0
|
|
20230721,115300,26072760,6260,6260,6260,6260,0
|
|
20230721,115200,26072760,6260,6260,6260,6260,0
|
|
20230721,115100,26072760,6260,6260,6260,6260,0
|
|
20230721,115000,26072760,6260,6260,6260,6260,0
|
|
20230721,114900,26072760,6260,6260,6260,6260,0
|
|
20230721,114800,26072760,6260,6260,6260,6260,0
|
|
20230721,114700,26072760,6260,6260,6260,6260,0
|
|
20230721,114600,26072760,6260,6260,6260,6260,0
|
|
20230721,114500,26072760,6260,6260,6260,6260,0
|
|
20230721,114400,26072760,6260,6260,6260,6260,0
|
|
20230721,114300,26072760,6260,6260,6260,6260,1
|
|
20230721,114200,26066500,6280,6280,6280,6280,0
|
|
20230721,114100,26066500,6280,6280,6280,6280,0
|
|
20230721,114000,26066500,6280,6280,6280,6280,0
|
|
20230721,113900,26066500,6280,6280,6280,6280,17
|
|
20230721,113800,25959740,6280,6280,6280,6280,0
|
|
20230721,113700,25959740,6280,6280,6280,6280,5
|
|
20230721,113600,25928340,6270,6270,6270,6270,0
|
|
20230721,113500,25928340,6270,6270,6270,6270,70
|
|
20230721,113400,25489440,6270,6270,6270,6270,0
|
|
20230721,113300,25489440,6270,6270,6270,6270,0
|
|
20230721,113200,25489440,6270,6270,6270,6270,0
|
|
20230721,113100,25489440,6270,6270,6270,6270,0
|
|
20230721,113000,25489440,6270,6270,6270,6270,0
|
|
20230721,112900,25489440,6270,6270,6270,6270,0
|
|
20230721,112800,25489440,6270,6270,6270,6270,0
|
|
20230721,112700,25489440,6270,6270,6270,6270,0
|
|
20230721,112600,25489440,6270,6270,6270,6270,0
|
|
20230721,112500,25489440,6270,6270,6270,6270,10
|
|
20230721,112400,25426740,6290,6290,6290,6290,0
|
|
20230721,112300,25426740,6290,6290,6290,6290,0
|
|
20230721,112200,25426740,6290,6290,6290,6290,0
|
|
20230721,112100,25426740,6290,6290,6290,6290,0
|
|
20230721,112000,25426740,6290,6290,6290,6290,0
|
|
20230721,111900,25426740,6290,6290,6290,6290,1
|
|
20230721,111800,25420450,6280,6280,6280,6280,0
|
|
20230721,111700,25420450,6280,6280,6280,6280,0
|
|
20230721,111600,25420450,6280,6280,6280,6280,0
|
|
20230721,111500,25420450,6280,6280,6280,6280,3
|
|
20230721,111400,25401610,6280,6280,6280,6280,97
|
|
20230721,111300,24792450,6280,6280,6280,6280,0
|
|
20230721,111200,24792450,6280,6280,6280,6280,0
|
|
20230721,111100,24792450,6280,6280,6280,6280,0
|
|
20230721,111000,24792450,6280,6280,6280,6280,65
|
|
20230721,110900,24384250,6300,6300,6300,6300,0
|
|
20230721,110800,24384250,6300,6300,6300,6300,0
|
|
20230721,110700,24384250,6300,6300,6300,6300,0
|
|
20230721,110600,24384250,6300,6300,6300,6300,0
|
|
20230721,110500,24384250,6300,6300,6300,6300,0
|
|
20230721,110400,24384250,6300,6300,6300,6300,0
|
|
20230721,110300,24384250,6300,6300,6300,6300,0
|
|
20230721,110200,24384250,6300,6300,6300,6300,0
|
|
20230721,110100,24384250,6300,6300,6300,6300,150
|
|
20230721,110000,23439250,6300,6270,6300,6270,300
|
|
20230721,105900,21553700,6260,6260,6260,6260,0
|
|
20230721,105800,21553700,6260,6260,6260,6260,0
|
|
20230721,105700,21553700,6260,6260,6260,6260,88
|
|
20230721,105600,21002820,6260,6260,6260,6260,0
|
|
20230721,105500,21002820,6260,6260,6260,6260,0
|
|
20230721,105400,21002820,6260,6260,6260,6260,0
|
|
20230721,105300,21002820,6260,6260,6260,6260,10
|
|
20230721,105200,20940220,6260,6260,6260,6260,0
|
|
20230721,105100,20940220,6260,6260,6260,6260,0
|
|
20230721,105000,20940220,6260,6260,6260,6260,0
|
|
20230721,104900,20940220,6260,6260,6260,6260,0
|
|
20230721,104800,20940220,6260,6260,6260,6260,0
|
|
20230721,104700,20940220,6260,6260,6260,6260,100
|
|
20230721,104600,20314220,6250,6250,6250,6250,0
|
|
20230721,104500,20314220,6250,6250,6250,6250,0
|
|
20230721,104400,20314220,6250,6250,6250,6250,0
|
|
20230721,104300,20314220,6250,6250,6250,6250,0
|
|
20230721,104200,20314220,6250,6250,6250,6250,0
|
|
20230721,104100,20314220,6250,6250,6250,6250,0
|
|
20230721,104000,20314220,6250,6250,6250,6250,0
|
|
20230721,103900,20314220,6250,6250,6250,6250,0
|
|
20230721,103800,20314220,6250,6250,6250,6250,8
|
|
20230721,103700,20264220,6250,6250,6250,6250,0
|
|
20230721,103600,20264220,6250,6250,6250,6250,0
|
|
20230721,103500,20264220,6250,6250,6250,6250,0
|
|
20230721,103400,20264220,6250,6250,6250,6250,187
|
|
20230721,103300,19095470,6250,6250,6250,6250,0
|
|
20230721,103200,19095470,6250,6250,6250,6250,50
|
|
20230721,103100,18782970,6250,6250,6250,6250,0
|
|
20230721,103000,18782970,6250,6250,6250,6250,0
|
|
20230721,102900,18782970,6250,6250,6250,6250,0
|
|
20230721,102800,18782970,6250,6250,6250,6250,0
|
|
20230721,102700,18782970,6250,6250,6250,6250,0
|
|
20230721,102600,18782970,6250,6250,6250,6250,0
|
|
20230721,102500,18782970,6250,6250,6250,6250,40
|
|
20230721,102400,18532970,6230,6230,6230,6230,98
|
|
20230721,102300,17922430,6230,6230,6230,6230,0
|
|
20230721,102200,17922430,6230,6230,6230,6230,0
|
|
20230721,102100,17922430,6230,6230,6230,6230,0
|
|
20230721,102000,17922430,6230,6230,6230,6230,1
|
|
20230721,101900,17916200,6230,6230,6230,6230,1
|
|
20230721,101800,17909970,6220,6220,6220,6220,0
|
|
20230721,101700,17909970,6220,6220,6220,6220,0
|
|
20230721,101600,17909970,6220,6220,6220,6220,0
|
|
20230721,101500,17909970,6220,6220,6220,6220,0
|
|
20230721,101400,17909970,6220,6220,6220,6220,0
|
|
20230721,101300,17909970,6220,6220,6220,6220,0
|
|
20230721,101200,17909970,6220,6220,6220,6220,0
|
|
20230721,101100,17909970,6220,6220,6220,6220,0
|
|
20230721,101000,17909970,6220,6220,6220,6220,0
|
|
20230721,100900,17909970,6220,6220,6220,6220,19
|
|
20230721,100800,17791790,6220,6220,6220,6220,0
|
|
20230721,100700,17791790,6220,6220,6220,6220,0
|
|
20230721,100600,17791790,6220,6220,6220,6220,0
|
|
20230721,100500,17791790,6220,6220,6220,6220,0
|
|
20230721,100400,17791790,6220,6220,6220,6220,0
|
|
20230721,100300,17791790,6220,6220,6220,6220,0
|
|
20230721,100200,17791790,6220,6220,6220,6220,0
|
|
20230721,100100,17791790,6220,6220,6220,6220,16
|
|
20230721,100000,17692270,6220,6220,6220,6220,0
|
|
20230721,095900,17692270,6220,6220,6220,6220,12
|
|
20230721,095800,17617630,6220,6220,6220,6220,20
|
|
20230721,095700,17493230,6220,6220,6220,6220,0
|
|
20230721,095600,17493230,6220,6220,6220,6220,0
|
|
20230721,095500,17493230,6220,6220,6220,6220,0
|
|
20230721,095400,17493230,6220,6220,6220,6220,0
|
|
20230721,095300,17493230,6220,6220,6220,6220,0
|
|
20230721,095200,17493230,6220,6220,6220,6220,0
|
|
20230721,095100,17493230,6220,6220,6220,6220,1
|
|
20230721,095000,17487010,6220,6220,6220,6220,1
|
|
20230721,094900,17480790,6220,6220,6220,6220,6
|
|
20230721,094800,17443470,6220,6220,6220,6220,0
|
|
20230721,094700,17443470,6220,6220,6220,6220,5
|
|
20230721,094600,17412370,6220,6220,6220,6220,5
|
|
20230721,094500,17381270,6220,6220,6220,6220,11
|
|
20230721,094400,17312850,6220,6220,6220,6220,0
|
|
20230721,094300,17312850,6220,6220,6220,6220,0
|
|
20230721,094200,17312850,6220,6220,6220,6220,14
|
|
20230721,094100,17225770,6230,6230,6230,6230,0
|
|
20230721,094000,17225770,6230,6230,6230,6230,1
|
|
20230721,093900,17219540,6220,6220,6220,6220,1
|
|
20230721,093800,17213320,6220,6220,6220,6220,0
|
|
20230721,093700,17213320,6220,6220,6220,6220,0
|
|
20230721,093600,17213320,6220,6220,6220,6220,0
|
|
20230721,093500,17213320,6220,6220,6220,6220,0
|
|
20230721,093400,17213320,6220,6220,6220,6220,0
|
|
20230721,093300,17213320,6220,6220,6220,6220,0
|
|
20230721,093200,17213320,6220,6220,6220,6220,0
|
|
20230721,093100,17213320,6220,6220,6220,6220,30
|
|
20230721,093000,17026720,6210,6210,6210,6210,0
|
|
20230721,092900,17026720,6210,6210,6210,6210,0
|
|
20230721,092800,17026720,6210,6240,6240,6210,750
|
|
20230721,092700,12369160,6240,6240,6240,6240,0
|
|
20230721,092600,12369160,6240,6240,6240,6240,0
|
|
20230721,092500,12369160,6240,6240,6240,6240,0
|
|
20230721,092400,12369160,6240,6240,6240,6240,0
|
|
20230721,092300,12369160,6240,6240,6240,6240,1
|
|
20230721,092200,12362920,6240,6240,6240,6240,1
|
|
20230721,092100,12356680,6250,6250,6250,6250,359
|
|
20230721,092000,10112930,6220,6220,6220,6220,0
|
|
20230721,091900,10112930,6220,6220,6220,6220,14
|
|
20230721,091800,10025850,6200,6200,6200,6200,114
|
|
20230721,091700,9319050,6210,6210,6210,6210,0
|
|
20230721,091600,9319050,6210,6210,6210,6210,110
|
|
20230721,091500,8635950,6200,6210,6210,6200,221
|
|
20230721,091400,7264540,6220,6220,6220,6220,0
|
|
20230721,091300,7264540,6220,6220,6220,6220,0
|
|
20230721,091200,7264540,6220,6220,6220,6220,0
|
|
20230721,091100,7264540,6220,6220,6220,6220,20
|
|
20230721,091000,7140140,6220,6220,6220,6220,50
|
|
20230721,090900,6829140,6170,6170,6170,6170,0
|
|
20230721,090800,6829140,6170,6170,6170,6170,0
|
|
20230721,090700,6829140,6170,6170,6170,6170,10
|
|
20230721,090600,6767440,6170,6170,6170,6170,0
|
|
20230721,090500,6767440,6170,6170,6170,6170,40
|
|
20230721,090400,6520640,6170,6170,6170,6170,0
|
|
20230721,090300,6520640,6170,6190,6220,6170,420
|
|
20230721,090200,3925540,6210,6210,6210,6210,12
|
|
20230721,090100,3851020,6190,6210,6210,6190,517
|
|
20230721,090000,644800,6200,6200,6200,6200,104
|