674 lines
31 KiB
CSV
674 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,201100,39785830,6680,6680,6680,6680,16
|
|
20230704,201000,39785830,6680,6680,6680,6680,0
|
|
20230704,200900,39785830,6680,6680,6680,6680,0
|
|
20230704,200800,39785830,6680,6680,6680,6680,0
|
|
20230704,200700,39785830,6680,6680,6680,6680,0
|
|
20230704,200600,39785830,6680,6680,6680,6680,0
|
|
20230704,200500,39785830,6680,6680,6680,6680,0
|
|
20230704,200400,39785830,6680,6680,6680,6680,0
|
|
20230704,200300,39785830,6680,6680,6680,6680,0
|
|
20230704,200200,39785830,6680,6680,6680,6680,0
|
|
20230704,200100,39785830,6680,6680,6680,6680,0
|
|
20230704,200000,39785830,6680,6680,6680,6680,0
|
|
20230704,195900,39785830,6680,6680,6680,6680,0
|
|
20230704,195800,39785830,6680,6680,6680,6680,0
|
|
20230704,195700,39785830,6680,6680,6680,6680,0
|
|
20230704,195600,39785830,6680,6680,6680,6680,0
|
|
20230704,195500,39785830,6680,6680,6680,6680,0
|
|
20230704,195400,39785830,6680,6680,6680,6680,0
|
|
20230704,195300,39785830,6680,6680,6680,6680,0
|
|
20230704,195200,39785830,6680,6680,6680,6680,0
|
|
20230704,195100,39785830,6680,6680,6680,6680,0
|
|
20230704,195000,39785830,6680,6680,6680,6680,0
|
|
20230704,194900,39785830,6680,6680,6680,6680,0
|
|
20230704,194800,39785830,6680,6680,6680,6680,0
|
|
20230704,194700,39785830,6680,6680,6680,6680,0
|
|
20230704,194600,39785830,6680,6680,6680,6680,0
|
|
20230704,194500,39785830,6680,6680,6680,6680,0
|
|
20230704,194400,39785830,6680,6680,6680,6680,0
|
|
20230704,194300,39785830,6680,6680,6680,6680,0
|
|
20230704,194200,39785830,6680,6680,6680,6680,0
|
|
20230704,194100,39785830,6680,6680,6680,6680,16
|
|
20230704,194000,39785830,6680,6680,6680,6680,0
|
|
20230704,193900,39785830,6680,6680,6680,6680,0
|
|
20230704,193800,39785830,6680,6680,6680,6680,0
|
|
20230704,193700,39785830,6680,6680,6680,6680,0
|
|
20230704,193600,39785830,6680,6680,6680,6680,0
|
|
20230704,193500,39785830,6680,6680,6680,6680,0
|
|
20230704,193400,39785830,6680,6680,6680,6680,0
|
|
20230704,193300,39785830,6680,6680,6680,6680,0
|
|
20230704,193200,39785830,6680,6680,6680,6680,0
|
|
20230704,193100,39785830,6680,6680,6680,6680,0
|
|
20230704,193000,39785830,6680,6680,6680,6680,0
|
|
20230704,192900,39785830,6680,6680,6680,6680,0
|
|
20230704,192800,39785830,6680,6680,6680,6680,0
|
|
20230704,192700,39785830,6680,6680,6680,6680,0
|
|
20230704,192600,39785830,6680,6680,6680,6680,0
|
|
20230704,192500,39785830,6680,6680,6680,6680,0
|
|
20230704,192400,39785830,6680,6680,6680,6680,0
|
|
20230704,192300,39785830,6680,6680,6680,6680,0
|
|
20230704,192200,39785830,6680,6680,6680,6680,0
|
|
20230704,192100,39785830,6680,6680,6680,6680,0
|
|
20230704,192000,39785830,6680,6680,6680,6680,0
|
|
20230704,191900,39785830,6680,6680,6680,6680,0
|
|
20230704,191800,39785830,6680,6680,6680,6680,0
|
|
20230704,191700,39785830,6680,6680,6680,6680,0
|
|
20230704,191600,39785830,6680,6680,6680,6680,0
|
|
20230704,191500,39785830,6680,6680,6680,6680,0
|
|
20230704,191400,39785830,6680,6680,6680,6680,0
|
|
20230704,191300,39785830,6680,6680,6680,6680,0
|
|
20230704,191200,39785830,6680,6680,6680,6680,0
|
|
20230704,191100,39785830,6680,6680,6680,6680,16
|
|
20230704,191000,39785830,6680,6680,6680,6680,0
|
|
20230704,190900,39785830,6680,6680,6680,6680,0
|
|
20230704,190800,39785830,6680,6680,6680,6680,0
|
|
20230704,190700,39785830,6680,6680,6680,6680,0
|
|
20230704,190600,39785830,6680,6680,6680,6680,0
|
|
20230704,190500,39785830,6680,6680,6680,6680,0
|
|
20230704,190400,39785830,6680,6680,6680,6680,0
|
|
20230704,190300,39785830,6680,6680,6680,6680,0
|
|
20230704,190200,39785830,6680,6680,6680,6680,0
|
|
20230704,190100,39785830,6680,6680,6680,6680,0
|
|
20230704,190000,39785830,6680,6680,6680,6680,0
|
|
20230704,185900,39785830,6680,6680,6680,6680,0
|
|
20230704,185800,39785830,6680,6680,6680,6680,0
|
|
20230704,185700,39785830,6680,6680,6680,6680,0
|
|
20230704,185600,39785830,6680,6680,6680,6680,0
|
|
20230704,185500,39785830,6680,6680,6680,6680,0
|
|
20230704,185400,39785830,6680,6680,6680,6680,0
|
|
20230704,185300,39785830,6680,6680,6680,6680,0
|
|
20230704,185200,39785830,6680,6680,6680,6680,0
|
|
20230704,185100,39785830,6680,6680,6680,6680,0
|
|
20230704,185000,39785830,6680,6680,6680,6680,0
|
|
20230704,184900,39785830,6680,6680,6680,6680,0
|
|
20230704,184800,39785830,6680,6680,6680,6680,0
|
|
20230704,184700,39785830,6680,6680,6680,6680,0
|
|
20230704,184600,39785830,6680,6680,6680,6680,0
|
|
20230704,184500,39785830,6680,6680,6680,6680,0
|
|
20230704,184400,39785830,6680,6680,6680,6680,0
|
|
20230704,184300,39785830,6680,6680,6680,6680,0
|
|
20230704,184200,39785830,6680,6680,6680,6680,0
|
|
20230704,184100,39785830,6680,6680,6680,6680,16
|
|
20230704,184000,39785830,6680,6680,6680,6680,0
|
|
20230704,183900,39785830,6680,6680,6680,6680,0
|
|
20230704,183800,39785830,6680,6680,6680,6680,0
|
|
20230704,183700,39785830,6680,6680,6680,6680,0
|
|
20230704,183600,39785830,6680,6680,6680,6680,0
|
|
20230704,183500,39785830,6680,6680,6680,6680,0
|
|
20230704,183400,39785830,6680,6680,6680,6680,0
|
|
20230704,183300,39785830,6680,6680,6680,6680,0
|
|
20230704,183200,39785830,6680,6680,6680,6680,0
|
|
20230704,183100,39785830,6680,6680,6680,6680,0
|
|
20230704,183000,39785830,6680,6680,6680,6680,0
|
|
20230704,182900,39785830,6680,6680,6680,6680,0
|
|
20230704,182800,39785830,6680,6680,6680,6680,0
|
|
20230704,182700,39785830,6680,6680,6680,6680,0
|
|
20230704,182600,39785830,6680,6680,6680,6680,0
|
|
20230704,182500,39785830,6680,6680,6680,6680,0
|
|
20230704,182400,39785830,6680,6680,6680,6680,0
|
|
20230704,182300,39785830,6680,6680,6680,6680,0
|
|
20230704,182200,39785830,6680,6680,6680,6680,0
|
|
20230704,182100,39785830,6680,6680,6680,6680,0
|
|
20230704,182000,39785830,6680,6680,6680,6680,0
|
|
20230704,181900,39785830,6680,6680,6680,6680,0
|
|
20230704,181800,39785830,6680,6680,6680,6680,0
|
|
20230704,181700,39785830,6680,6680,6680,6680,0
|
|
20230704,181600,39785830,6680,6680,6680,6680,0
|
|
20230704,181500,39785830,6680,6680,6680,6680,0
|
|
20230704,181400,39785830,6680,6680,6680,6680,0
|
|
20230704,181300,39785830,6680,6680,6680,6680,0
|
|
20230704,181200,39785830,6680,6680,6680,6680,0
|
|
20230704,181100,39785830,6680,6680,6680,6680,16
|
|
20230704,181000,39785830,6680,6680,6680,6680,0
|
|
20230704,180900,39785830,6680,6680,6680,6680,0
|
|
20230704,180800,39785830,6680,6680,6680,6680,0
|
|
20230704,180700,39785830,6680,6680,6680,6680,0
|
|
20230704,180600,39785830,6680,6680,6680,6680,0
|
|
20230704,180500,39785830,6680,6680,6680,6680,0
|
|
20230704,180400,39785830,6680,6680,6680,6680,0
|
|
20230704,180300,39785830,6680,6680,6680,6680,0
|
|
20230704,180200,39785830,6680,6680,6680,6680,0
|
|
20230704,180100,39785830,6680,6680,6680,6680,0
|
|
20230704,180000,39785830,6680,6680,6680,6680,0
|
|
20230704,175900,39785830,6680,6680,6680,6680,0
|
|
20230704,175800,39785830,6680,6680,6680,6680,0
|
|
20230704,175700,39785830,6680,6680,6680,6680,0
|
|
20230704,175600,39785830,6680,6680,6680,6680,0
|
|
20230704,175500,39785830,6680,6680,6680,6680,0
|
|
20230704,175400,39785830,6680,6680,6680,6680,0
|
|
20230704,175300,39785830,6680,6680,6680,6680,0
|
|
20230704,175200,39785830,6680,6680,6680,6680,0
|
|
20230704,175100,39785830,6680,6680,6680,6680,0
|
|
20230704,175000,39785830,6680,6680,6680,6680,0
|
|
20230704,174900,39785830,6680,6680,6680,6680,0
|
|
20230704,174800,39785830,6680,6680,6680,6680,0
|
|
20230704,174700,39785830,6680,6680,6680,6680,0
|
|
20230704,174600,39785830,6680,6680,6680,6680,0
|
|
20230704,174500,39785830,6680,6680,6680,6680,0
|
|
20230704,174400,39785830,6680,6680,6680,6680,0
|
|
20230704,174300,39785830,6680,6680,6680,6680,0
|
|
20230704,174200,39785830,6680,6680,6680,6680,0
|
|
20230704,174100,39785830,6680,6680,6680,6680,16
|
|
20230704,174000,39785830,6680,6680,6680,6680,0
|
|
20230704,173900,39785830,6680,6680,6680,6680,0
|
|
20230704,173800,39785830,6680,6680,6680,6680,0
|
|
20230704,173700,39785830,6680,6680,6680,6680,0
|
|
20230704,173600,39785830,6680,6680,6680,6680,0
|
|
20230704,173500,39785830,6680,6680,6680,6680,0
|
|
20230704,173400,39785830,6680,6680,6680,6680,0
|
|
20230704,173300,39785830,6680,6680,6680,6680,0
|
|
20230704,173200,39785830,6680,6680,6680,6680,0
|
|
20230704,173100,39785830,6680,6680,6680,6680,0
|
|
20230704,173000,39785830,6680,6680,6680,6680,0
|
|
20230704,172900,39785830,6680,6680,6680,6680,0
|
|
20230704,172800,39785830,6680,6680,6680,6680,0
|
|
20230704,172700,39785830,6680,6680,6680,6680,0
|
|
20230704,172600,39785830,6680,6680,6680,6680,0
|
|
20230704,172500,39785830,6680,6680,6680,6680,0
|
|
20230704,172400,39785830,6680,6680,6680,6680,0
|
|
20230704,172300,39785830,6680,6680,6680,6680,0
|
|
20230704,172200,39785830,6680,6680,6680,6680,0
|
|
20230704,172100,39785830,6680,6680,6680,6680,0
|
|
20230704,172000,39785830,6680,6680,6680,6680,0
|
|
20230704,171900,39785830,6680,6680,6680,6680,0
|
|
20230704,171800,39785830,6680,6680,6680,6680,0
|
|
20230704,171700,39785830,6680,6680,6680,6680,0
|
|
20230704,171600,39785830,6680,6680,6680,6680,0
|
|
20230704,171500,39785830,6680,6680,6680,6680,0
|
|
20230704,171400,39785830,6680,6680,6680,6680,0
|
|
20230704,171300,39785830,6680,6680,6680,6680,0
|
|
20230704,171200,39785830,6680,6680,6680,6680,0
|
|
20230704,171100,39785830,6680,6680,6680,6680,16
|
|
20230704,171000,39785830,6680,6680,6680,6680,0
|
|
20230704,170900,39785830,6680,6680,6680,6680,0
|
|
20230704,170800,39785830,6680,6680,6680,6680,0
|
|
20230704,170700,39785830,6680,6680,6680,6680,0
|
|
20230704,170600,39785830,6680,6680,6680,6680,0
|
|
20230704,170500,39785830,6680,6680,6680,6680,0
|
|
20230704,170400,39785830,6680,6680,6680,6680,0
|
|
20230704,170300,39785830,6680,6680,6680,6680,0
|
|
20230704,170200,39785830,6680,6680,6680,6680,0
|
|
20230704,170100,39785830,6680,6680,6680,6680,0
|
|
20230704,170000,39785830,6680,6680,6680,6680,0
|
|
20230704,165900,39785830,6680,6680,6680,6680,0
|
|
20230704,165800,39785830,6680,6680,6680,6680,0
|
|
20230704,165700,39785830,6680,6680,6680,6680,0
|
|
20230704,165600,39785830,6680,6680,6680,6680,0
|
|
20230704,165500,39785830,6680,6680,6680,6680,0
|
|
20230704,165400,39785830,6680,6680,6680,6680,0
|
|
20230704,165300,39785830,6680,6680,6680,6680,0
|
|
20230704,165200,39785830,6680,6680,6680,6680,0
|
|
20230704,165100,39785830,6680,6680,6680,6680,0
|
|
20230704,165000,39785830,6680,6680,6680,6680,0
|
|
20230704,164900,39785830,6680,6680,6680,6680,0
|
|
20230704,164800,39785830,6680,6680,6680,6680,0
|
|
20230704,164700,39785830,6680,6680,6680,6680,0
|
|
20230704,164600,39785830,6680,6680,6680,6680,0
|
|
20230704,164500,39785830,6680,6680,6680,6680,0
|
|
20230704,164400,39785830,6680,6680,6680,6680,0
|
|
20230704,164300,39785830,6680,6680,6680,6680,0
|
|
20230704,164200,39785830,6680,6680,6680,6680,0
|
|
20230704,164100,39785830,6680,6680,6680,6680,16
|
|
20230704,164000,39785830,6680,6680,6680,6680,0
|
|
20230704,163900,39785830,6680,6680,6680,6680,0
|
|
20230704,163800,39785830,6680,6680,6680,6680,0
|
|
20230704,163700,39785830,6680,6680,6680,6680,0
|
|
20230704,163600,39785830,6680,6680,6680,6680,0
|
|
20230704,163500,39785830,6680,6680,6680,6680,0
|
|
20230704,163400,39785830,6680,6680,6680,6680,0
|
|
20230704,163300,39785830,6680,6680,6680,6680,0
|
|
20230704,163200,39785830,6680,6680,6680,6680,0
|
|
20230704,163100,39785830,6680,6680,6680,6680,0
|
|
20230704,163000,39785830,6680,6680,6680,6680,0
|
|
20230704,162900,39785830,6680,6680,6680,6680,0
|
|
20230704,162800,39785830,6680,6680,6680,6680,0
|
|
20230704,162700,39785830,6680,6680,6680,6680,0
|
|
20230704,162600,39785830,6680,6680,6680,6680,0
|
|
20230704,162500,39785830,6680,6680,6680,6680,0
|
|
20230704,162400,39785830,6680,6680,6680,6680,0
|
|
20230704,162300,39785830,6680,6680,6680,6680,0
|
|
20230704,162200,39785830,6680,6680,6680,6680,0
|
|
20230704,162100,39785830,6680,6680,6680,6680,0
|
|
20230704,162000,39785830,6680,6680,6680,6680,0
|
|
20230704,161900,39785830,6680,6680,6680,6680,0
|
|
20230704,161800,39785830,6680,6680,6680,6680,0
|
|
20230704,161700,39785830,6680,6680,6680,6680,0
|
|
20230704,161600,39785830,6680,6680,6680,6680,0
|
|
20230704,161500,39785830,6680,6680,6680,6680,0
|
|
20230704,161400,39785830,6680,6680,6680,6680,0
|
|
20230704,161300,39785830,6680,6680,6680,6680,0
|
|
20230704,161200,39785830,6680,6680,6680,6680,0
|
|
20230704,161100,39785830,6680,6680,6680,6680,16
|
|
20230704,161000,39785830,6680,6680,6680,6680,0
|
|
20230704,160900,39785830,6680,6680,6680,6680,0
|
|
20230704,160800,39785830,6680,6680,6680,6680,0
|
|
20230704,160700,39785830,6680,6680,6680,6680,0
|
|
20230704,160600,39785830,6680,6680,6680,6680,0
|
|
20230704,160500,39785830,6680,6680,6680,6680,0
|
|
20230704,160400,39785830,6680,6680,6680,6680,0
|
|
20230704,160300,39785830,6680,6680,6680,6680,0
|
|
20230704,160200,39785830,6680,6680,6680,6680,0
|
|
20230704,160100,39785830,6680,6680,6680,6680,0
|
|
20230704,160000,39785830,6680,6680,6680,6680,0
|
|
20230704,155900,39785830,6680,6680,6680,6680,0
|
|
20230704,155800,39785830,6680,6680,6680,6680,0
|
|
20230704,155700,39785830,6680,6680,6680,6680,0
|
|
20230704,155600,39785830,6680,6680,6680,6680,0
|
|
20230704,155500,39785830,6680,6680,6680,6680,0
|
|
20230704,155400,39785830,6680,6680,6680,6680,0
|
|
20230704,155300,39785830,6680,6680,6680,6680,0
|
|
20230704,155200,39785830,6680,6680,6680,6680,0
|
|
20230704,155100,39785830,6680,6680,6680,6680,0
|
|
20230704,155000,39785830,6680,6680,6680,6680,0
|
|
20230704,154900,39785830,6680,6680,6680,6680,0
|
|
20230704,154800,39785830,6680,6680,6680,6680,0
|
|
20230704,154700,39785830,6680,6680,6680,6680,0
|
|
20230704,154600,39785830,6680,6680,6680,6680,0
|
|
20230704,154500,39785830,6680,6680,6680,6680,0
|
|
20230704,154400,39785830,6680,6680,6680,6680,0
|
|
20230704,154300,39785830,6680,6680,6680,6680,0
|
|
20230704,154200,39785830,6680,6680,6680,6680,0
|
|
20230704,154100,39785830,6680,6680,6680,6680,16
|
|
20230704,154000,39785830,6680,6680,6680,6680,0
|
|
20230704,153900,39785830,6680,6680,6680,6680,0
|
|
20230704,153800,39785830,6680,6680,6680,6680,0
|
|
20230704,153700,39785830,6680,6680,6680,6680,0
|
|
20230704,153600,39785830,6680,6680,6680,6680,0
|
|
20230704,153500,39785830,6680,6680,6680,6680,0
|
|
20230704,153400,39785830,6680,6680,6680,6680,0
|
|
20230704,153300,39785830,6680,6680,6680,6680,0
|
|
20230704,153200,39785830,6680,6680,6680,6680,0
|
|
20230704,153100,39785830,6680,6680,6680,6680,0
|
|
20230704,153000,39785830,6680,6680,6680,6680,16
|
|
20230704,152900,39678950,6680,6680,6680,6680,0
|
|
20230704,152800,39678950,6680,6680,6680,6680,0
|
|
20230704,152700,39678950,6680,6680,6680,6680,0
|
|
20230704,152600,39678950,6680,6680,6680,6680,0
|
|
20230704,152500,39678950,6680,6680,6680,6680,0
|
|
20230704,152400,39678950,6680,6680,6680,6680,0
|
|
20230704,152300,39678950,6680,6680,6680,6680,0
|
|
20230704,152200,39678950,6680,6680,6680,6680,0
|
|
20230704,152100,39678950,6680,6680,6680,6680,0
|
|
20230704,152000,39678950,6680,6680,6680,6680,0
|
|
20230704,151900,39678950,6680,6680,6680,6680,0
|
|
20230704,151800,39678950,6680,6680,6680,6680,0
|
|
20230704,151700,39678950,6680,6680,6680,6680,0
|
|
20230704,151600,39678950,6680,6680,6680,6680,0
|
|
20230704,151500,39678950,6680,6680,6680,6680,0
|
|
20230704,151400,39678950,6680,6680,6680,6680,0
|
|
20230704,151300,39678950,6680,6680,6680,6680,0
|
|
20230704,151200,39678950,6680,6680,6680,6680,3
|
|
20230704,151100,39658910,6680,6680,6680,6680,0
|
|
20230704,151000,39658910,6680,6680,6680,6680,0
|
|
20230704,150900,39658910,6680,6680,6680,6680,0
|
|
20230704,150800,39658910,6680,6680,6680,6680,0
|
|
20230704,150700,39658910,6680,6680,6680,6680,0
|
|
20230704,150600,39658910,6680,6680,6680,6680,2
|
|
20230704,150500,39645550,6640,6640,6640,6640,0
|
|
20230704,150400,39645550,6640,6640,6640,6640,0
|
|
20230704,150300,39645550,6640,6640,6640,6640,0
|
|
20230704,150200,39645550,6640,6640,6640,6640,0
|
|
20230704,150100,39645550,6640,6640,6640,6640,0
|
|
20230704,150000,39645550,6640,6640,6640,6640,0
|
|
20230704,145900,39645550,6640,6640,6640,6640,0
|
|
20230704,145800,39645550,6640,6640,6640,6640,0
|
|
20230704,145700,39645550,6640,6670,6670,6640,11
|
|
20230704,145600,39572210,6670,6670,6670,6670,0
|
|
20230704,145500,39572210,6670,6670,6670,6670,0
|
|
20230704,145400,39572210,6670,6670,6670,6670,0
|
|
20230704,145300,39572210,6670,6670,6670,6670,0
|
|
20230704,145200,39572210,6670,6670,6670,6670,1
|
|
20230704,145100,39565540,6680,6680,6680,6680,0
|
|
20230704,145000,39565540,6680,6680,6680,6680,0
|
|
20230704,144900,39565540,6680,6680,6680,6680,0
|
|
20230704,144800,39565540,6680,6680,6680,6680,0
|
|
20230704,144700,39565540,6680,6680,6680,6680,0
|
|
20230704,144600,39565540,6680,6680,6680,6680,1
|
|
20230704,144500,39558860,6680,6680,6680,6680,0
|
|
20230704,144400,39558860,6680,6680,6680,6680,0
|
|
20230704,144300,39558860,6680,6680,6680,6680,0
|
|
20230704,144200,39558860,6680,6680,6680,6680,1
|
|
20230704,144100,39552180,6690,6690,6690,6690,0
|
|
20230704,144000,39552180,6690,6690,6690,6690,0
|
|
20230704,143900,39552180,6690,6690,6690,6690,0
|
|
20230704,143800,39552180,6690,6690,6690,6690,0
|
|
20230704,143700,39552180,6690,6690,6690,6690,0
|
|
20230704,143600,39552180,6690,6690,6690,6690,0
|
|
20230704,143500,39552180,6690,6690,6690,6690,0
|
|
20230704,143400,39552180,6690,6690,6690,6690,0
|
|
20230704,143300,39552180,6690,6690,6690,6690,0
|
|
20230704,143200,39552180,6690,6690,6690,6690,0
|
|
20230704,143100,39552180,6690,6690,6690,6690,0
|
|
20230704,143000,39552180,6690,6690,6690,6690,0
|
|
20230704,142900,39552180,6690,6690,6690,6690,0
|
|
20230704,142800,39552180,6690,6690,6690,6690,0
|
|
20230704,142700,39552180,6690,6690,6690,6690,0
|
|
20230704,142600,39552180,6690,6690,6690,6690,0
|
|
20230704,142500,39552180,6690,6690,6690,6690,0
|
|
20230704,142400,39552180,6690,6690,6690,6690,0
|
|
20230704,142300,39552180,6690,6690,6690,6690,0
|
|
20230704,142200,39552180,6690,6690,6690,6690,0
|
|
20230704,142100,39552180,6690,6690,6690,6690,0
|
|
20230704,142000,39552180,6690,6690,6690,6690,0
|
|
20230704,141900,39552180,6690,6690,6690,6690,0
|
|
20230704,141800,39552180,6690,6690,6690,6690,0
|
|
20230704,141700,39552180,6690,6690,6690,6690,0
|
|
20230704,141600,39552180,6690,6690,6690,6690,0
|
|
20230704,141500,39552180,6690,6690,6690,6690,0
|
|
20230704,141400,39552180,6690,6690,6690,6690,0
|
|
20230704,141300,39552180,6690,6690,6690,6690,0
|
|
20230704,141200,39552180,6690,6690,6690,6690,0
|
|
20230704,141100,39552180,6690,6690,6690,6690,0
|
|
20230704,141000,39552180,6690,6690,6690,6690,0
|
|
20230704,140900,39552180,6690,6690,6690,6690,0
|
|
20230704,140800,39552180,6690,6690,6690,6690,0
|
|
20230704,140700,39552180,6690,6690,6690,6690,0
|
|
20230704,140600,39552180,6690,6690,6690,6690,0
|
|
20230704,140500,39552180,6690,6690,6690,6690,0
|
|
20230704,140400,39552180,6690,6690,6690,6690,0
|
|
20230704,140300,39552180,6690,6690,6690,6690,0
|
|
20230704,140200,39552180,6690,6690,6690,6690,0
|
|
20230704,140100,39552180,6690,6690,6690,6690,0
|
|
20230704,140000,39552180,6690,6690,6690,6690,0
|
|
20230704,135900,39552180,6690,6690,6690,6690,0
|
|
20230704,135800,39552180,6690,6690,6690,6690,0
|
|
20230704,135700,39552180,6690,6690,6690,6690,0
|
|
20230704,135600,39552180,6690,6690,6690,6690,0
|
|
20230704,135500,39552180,6690,6690,6690,6690,0
|
|
20230704,135400,39552180,6690,6690,6690,6690,0
|
|
20230704,135300,39552180,6690,6690,6690,6690,0
|
|
20230704,135200,39552180,6690,6690,6690,6690,0
|
|
20230704,135100,39552180,6690,6690,6690,6690,0
|
|
20230704,135000,39552180,6690,6690,6690,6690,144
|
|
20230704,134900,38588820,6690,6690,6690,6690,0
|
|
20230704,134800,38588820,6690,6690,6690,6690,0
|
|
20230704,134700,38588820,6690,6650,6690,6650,61
|
|
20230704,134600,38183030,6650,6650,6650,6650,0
|
|
20230704,134500,38183030,6650,6650,6650,6650,0
|
|
20230704,134400,38183030,6650,6650,6650,6650,0
|
|
20230704,134300,38183030,6650,6650,6650,6650,0
|
|
20230704,134200,38183030,6650,6650,6650,6650,0
|
|
20230704,134100,38183030,6650,6650,6650,6650,0
|
|
20230704,134000,38183030,6650,6650,6650,6650,0
|
|
20230704,133900,38183030,6650,6650,6650,6650,0
|
|
20230704,133800,38183030,6650,6650,6650,6650,0
|
|
20230704,133700,38183030,6650,6650,6650,6650,0
|
|
20230704,133600,38183030,6650,6650,6650,6650,1
|
|
20230704,133500,38176380,6620,6620,6620,6620,0
|
|
20230704,133400,38176380,6620,6630,6630,6620,4
|
|
20230704,133300,38149890,6650,6650,6650,6650,0
|
|
20230704,133200,38149890,6650,6650,6650,6650,0
|
|
20230704,133100,38149890,6650,6650,6650,6650,0
|
|
20230704,133000,38149890,6650,6650,6650,6650,0
|
|
20230704,132900,38149890,6650,6650,6650,6650,0
|
|
20230704,132800,38149890,6650,6650,6650,6650,0
|
|
20230704,132700,38149890,6650,6650,6650,6650,0
|
|
20230704,132600,38149890,6650,6650,6650,6650,0
|
|
20230704,132500,38149890,6650,6650,6650,6650,0
|
|
20230704,132400,38149890,6650,6650,6650,6650,0
|
|
20230704,132300,38149890,6650,6650,6650,6650,1
|
|
20230704,132200,38143240,6610,6610,6610,6610,12
|
|
20230704,132100,38063920,6610,6610,6610,6610,288
|
|
20230704,132000,36160240,6670,6670,6670,6670,0
|
|
20230704,131900,36160240,6670,6670,6670,6670,0
|
|
20230704,131800,36160240,6670,6670,6670,6670,0
|
|
20230704,131700,36160240,6670,6670,6670,6670,0
|
|
20230704,131600,36160240,6670,6670,6670,6670,0
|
|
20230704,131500,36160240,6670,6670,6670,6670,0
|
|
20230704,131400,36160240,6670,6670,6670,6670,0
|
|
20230704,131300,36160240,6670,6670,6670,6670,0
|
|
20230704,131200,36160240,6670,6670,6670,6670,0
|
|
20230704,131100,36160240,6670,6670,6670,6670,0
|
|
20230704,131000,36160240,6670,6670,6670,6670,0
|
|
20230704,130900,36160240,6670,6670,6670,6670,0
|
|
20230704,130800,36160240,6670,6670,6670,6670,1
|
|
20230704,130700,36153570,6610,6640,6640,6610,501
|
|
20230704,130600,32837800,6700,6700,6700,6700,0
|
|
20230704,130500,32837800,6700,6700,6700,6700,0
|
|
20230704,130400,32837800,6700,6700,6700,6700,0
|
|
20230704,130300,32837800,6700,6700,6700,6700,0
|
|
20230704,130200,32837800,6700,6700,6700,6700,0
|
|
20230704,130100,32837800,6700,6700,6700,6700,0
|
|
20230704,130000,32837800,6700,6700,6700,6700,0
|
|
20230704,125900,32837800,6700,6700,6700,6700,0
|
|
20230704,125800,32837800,6700,6700,6700,6700,0
|
|
20230704,125700,32837800,6700,6700,6700,6700,0
|
|
20230704,125600,32837800,6700,6700,6700,6700,0
|
|
20230704,125500,32837800,6700,6700,6700,6700,0
|
|
20230704,125400,32837800,6700,6700,6700,6700,0
|
|
20230704,125300,32837800,6700,6700,6700,6700,0
|
|
20230704,125200,32837800,6700,6700,6700,6700,0
|
|
20230704,125100,32837800,6700,6700,6700,6700,0
|
|
20230704,125000,32837800,6700,6700,6700,6700,0
|
|
20230704,124900,32837800,6700,6700,6700,6700,0
|
|
20230704,124800,32837800,6700,6700,6700,6700,0
|
|
20230704,124700,32837800,6700,6700,6700,6700,0
|
|
20230704,124600,32837800,6700,6700,6700,6700,0
|
|
20230704,124500,32837800,6700,6700,6700,6700,0
|
|
20230704,124400,32837800,6700,6700,6700,6700,0
|
|
20230704,124300,32837800,6700,6700,6700,6700,0
|
|
20230704,124200,32837800,6700,6700,6700,6700,0
|
|
20230704,124100,32837800,6700,6700,6700,6700,0
|
|
20230704,124000,32837800,6700,6700,6700,6700,0
|
|
20230704,123900,32837800,6700,6700,6700,6700,0
|
|
20230704,123800,32837800,6700,6700,6700,6700,0
|
|
20230704,123700,32837800,6700,6700,6700,6700,0
|
|
20230704,123600,32837800,6700,6700,6700,6700,0
|
|
20230704,123500,32837800,6700,6700,6700,6700,0
|
|
20230704,123400,32837800,6700,6700,6700,6700,0
|
|
20230704,123300,32837800,6700,6700,6700,6700,0
|
|
20230704,123200,32837800,6700,6700,6700,6700,0
|
|
20230704,123100,32837800,6700,6700,6700,6700,1
|
|
20230704,123000,32831100,6640,6640,6640,6640,0
|
|
20230704,122900,32831100,6640,6640,6640,6640,0
|
|
20230704,122800,32831100,6640,6640,6640,6640,0
|
|
20230704,122700,32831100,6640,6640,6640,6640,80
|
|
20230704,122600,32299900,6700,6700,6700,6700,0
|
|
20230704,122500,32299900,6700,6700,6700,6700,0
|
|
20230704,122400,32299900,6700,6700,6700,6700,0
|
|
20230704,122300,32299900,6700,6700,6700,6700,0
|
|
20230704,122200,32299900,6700,6700,6700,6700,0
|
|
20230704,122100,32299900,6700,6700,6700,6700,0
|
|
20230704,122000,32299900,6700,6700,6700,6700,0
|
|
20230704,121900,32299900,6700,6700,6700,6700,0
|
|
20230704,121800,32299900,6700,6700,6700,6700,0
|
|
20230704,121700,32299900,6700,6700,6700,6700,0
|
|
20230704,121600,32299900,6700,6700,6700,6700,0
|
|
20230704,121500,32299900,6700,6700,6700,6700,0
|
|
20230704,121400,32299900,6700,6700,6700,6700,0
|
|
20230704,121300,32299900,6700,6700,6700,6700,0
|
|
20230704,121200,32299900,6700,6700,6700,6700,0
|
|
20230704,121100,32299900,6700,6700,6700,6700,0
|
|
20230704,121000,32299900,6700,6700,6700,6700,0
|
|
20230704,120900,32299900,6700,6700,6700,6700,0
|
|
20230704,120800,32299900,6700,6700,6700,6700,0
|
|
20230704,120700,32299900,6700,6700,6700,6700,0
|
|
20230704,120600,32299900,6700,6700,6700,6700,0
|
|
20230704,120500,32299900,6700,6700,6700,6700,0
|
|
20230704,120400,32299900,6700,6700,6700,6700,0
|
|
20230704,120300,32299900,6700,6700,6700,6700,0
|
|
20230704,120200,32299900,6700,6700,6700,6700,0
|
|
20230704,120100,32299900,6700,6700,6700,6700,0
|
|
20230704,120000,32299900,6700,6700,6700,6700,0
|
|
20230704,115900,32299900,6700,6700,6700,6700,0
|
|
20230704,115800,32299900,6700,6700,6700,6700,0
|
|
20230704,115700,32299900,6700,6700,6700,6700,0
|
|
20230704,115600,32299900,6700,6700,6700,6700,0
|
|
20230704,115500,32299900,6700,6700,6700,6700,0
|
|
20230704,115400,32299900,6700,6700,6700,6700,0
|
|
20230704,115300,32299900,6700,6700,6700,6700,1
|
|
20230704,115200,32293200,6640,6650,6650,6640,21
|
|
20230704,115100,32153600,6710,6680,6710,6680,32
|
|
20230704,115000,31939610,6640,6640,6640,6640,0
|
|
20230704,114900,31939610,6640,6640,6640,6640,0
|
|
20230704,114800,31939610,6640,6640,6640,6640,38
|
|
20230704,114700,31687290,6640,6660,6660,6640,500
|
|
20230704,114600,28360380,6660,6660,6660,6660,0
|
|
20230704,114500,28360380,6660,6660,6660,6660,0
|
|
20230704,114400,28360380,6660,6660,6660,6660,0
|
|
20230704,114300,28360380,6660,6660,6660,6660,0
|
|
20230704,114200,28360380,6660,6660,6660,6660,0
|
|
20230704,114100,28360380,6660,6660,6660,6660,0
|
|
20230704,114000,28360380,6660,6660,6660,6660,5
|
|
20230704,113900,28327080,6700,6700,6700,6700,0
|
|
20230704,113800,28327080,6700,6700,6700,6700,0
|
|
20230704,113700,28327080,6700,6700,6700,6700,1
|
|
20230704,113600,28320380,6660,6660,6660,6660,0
|
|
20230704,113500,28320380,6660,6660,6660,6660,30
|
|
20230704,113400,28120580,6720,6720,6720,6720,0
|
|
20230704,113300,28120580,6720,6720,6720,6720,0
|
|
20230704,113200,28120580,6720,6720,6720,6720,0
|
|
20230704,113100,28120580,6720,6720,6720,6720,0
|
|
20230704,113000,28120580,6720,6720,6720,6720,0
|
|
20230704,112900,28120580,6720,6720,6720,6720,0
|
|
20230704,112800,28120580,6720,6720,6720,6720,0
|
|
20230704,112700,28120580,6720,6720,6720,6720,0
|
|
20230704,112600,28120580,6720,6720,6720,6720,0
|
|
20230704,112500,28120580,6720,6720,6720,6720,0
|
|
20230704,112400,28120580,6720,6720,6720,6720,0
|
|
20230704,112300,28120580,6720,6720,6720,6720,0
|
|
20230704,112200,28120580,6720,6720,6720,6720,0
|
|
20230704,112100,28120580,6720,6720,6720,6720,0
|
|
20230704,112000,28120580,6720,6720,6720,6720,0
|
|
20230704,111900,28120580,6720,6720,6720,6720,0
|
|
20230704,111800,28120580,6720,6720,6720,6720,0
|
|
20230704,111700,28120580,6720,6720,6720,6720,0
|
|
20230704,111600,28120580,6720,6720,6720,6720,0
|
|
20230704,111500,28120580,6720,6720,6720,6720,0
|
|
20230704,111400,28120580,6720,6720,6720,6720,0
|
|
20230704,111300,28120580,6720,6720,6720,6720,0
|
|
20230704,111200,28120580,6720,6720,6720,6720,0
|
|
20230704,111100,28120580,6720,6720,6720,6720,0
|
|
20230704,111000,28120580,6720,6720,6720,6720,0
|
|
20230704,110900,28120580,6720,6720,6720,6720,0
|
|
20230704,110800,28120580,6720,6720,6720,6720,0
|
|
20230704,110700,28120580,6720,6720,6720,6720,0
|
|
20230704,110600,28120580,6720,6720,6720,6720,0
|
|
20230704,110500,28120580,6720,6720,6720,6720,0
|
|
20230704,110400,28120580,6720,6720,6720,6720,0
|
|
20230704,110300,28120580,6720,6720,6720,6720,0
|
|
20230704,110200,28120580,6720,6720,6720,6720,0
|
|
20230704,110100,28120580,6720,6720,6720,6720,0
|
|
20230704,110000,28120580,6720,6720,6720,6720,0
|
|
20230704,105900,28120580,6720,6720,6720,6720,0
|
|
20230704,105800,28120580,6720,6720,6720,6720,0
|
|
20230704,105700,28120580,6720,6720,6720,6720,0
|
|
20230704,105600,28120580,6720,6720,6720,6720,0
|
|
20230704,105500,28120580,6720,6720,6720,6720,0
|
|
20230704,105400,28120580,6720,6720,6720,6720,0
|
|
20230704,105300,28120580,6720,6720,6720,6720,0
|
|
20230704,105200,28120580,6720,6710,6720,6710,50
|
|
20230704,105100,27785040,6720,6720,6720,6720,0
|
|
20230704,105000,27785040,6720,6720,6720,6720,0
|
|
20230704,104900,27785040,6720,6720,6720,6720,0
|
|
20230704,104800,27785040,6720,6690,6720,6690,11
|
|
20230704,104700,27711420,6690,6690,6690,6690,0
|
|
20230704,104600,27711420,6690,6690,6690,6690,0
|
|
20230704,104500,27711420,6690,6690,6690,6690,0
|
|
20230704,104400,27711420,6690,6690,6690,6690,0
|
|
20230704,104300,27711420,6690,6690,6690,6690,0
|
|
20230704,104200,27711420,6690,6690,6690,6690,0
|
|
20230704,104100,27711420,6690,6690,6690,6690,0
|
|
20230704,104000,27711420,6690,6690,6690,6690,0
|
|
20230704,103900,27711420,6690,6690,6690,6690,0
|
|
20230704,103800,27711420,6690,6690,6690,6690,0
|
|
20230704,103700,27711420,6690,6690,6690,6690,0
|
|
20230704,103600,27711420,6690,6690,6690,6690,1
|
|
20230704,103500,27704730,6700,6700,6700,6700,0
|
|
20230704,103400,27704730,6700,6700,6700,6700,0
|
|
20230704,103300,27704730,6700,6650,6710,6650,71
|
|
20230704,103200,27231710,6650,6660,6660,6650,5
|
|
20230704,103100,27198420,6710,6670,6720,6660,23
|
|
20230704,103000,27044930,6670,6670,6670,6670,2
|
|
20230704,102900,27031590,6670,6650,6720,6650,469
|
|
20230704,102800,23906710,6660,6660,6660,6660,0
|
|
20230704,102700,23906710,6660,6660,6660,6660,0
|
|
20230704,102600,23906710,6660,6660,6660,6660,0
|
|
20230704,102500,23906710,6660,6660,6660,6660,22
|
|
20230704,102400,23760190,6660,6660,6660,6660,0
|
|
20230704,102300,23760190,6660,6660,6660,6660,0
|
|
20230704,102200,23760190,6660,6660,6660,6660,0
|
|
20230704,102100,23760190,6660,6660,6660,6660,0
|
|
20230704,102000,23760190,6660,6660,6660,6660,106
|
|
20230704,101900,23054230,6660,6670,6670,6660,9
|
|
20230704,101800,22994240,6670,6670,6670,6670,0
|
|
20230704,101700,22994240,6670,6670,6670,6670,38
|
|
20230704,101600,22740780,6720,6720,6720,6720,0
|
|
20230704,101500,22740780,6720,6720,6720,6720,0
|
|
20230704,101400,22740780,6720,6720,6720,6720,1
|
|
20230704,101300,22734060,6670,6670,6670,6670,1
|
|
20230704,101200,22727390,6720,6720,6720,6720,0
|
|
20230704,101100,22727390,6720,6720,6720,6720,0
|
|
20230704,101000,22727390,6720,6720,6720,6720,0
|
|
20230704,100900,22727390,6720,6720,6720,6720,0
|
|
20230704,100800,22727390,6720,6720,6720,6720,2
|
|
20230704,100700,22713950,6720,6720,6720,6720,0
|
|
20230704,100600,22713950,6720,6720,6720,6720,0
|
|
20230704,100500,22713950,6720,6720,6720,6720,0
|
|
20230704,100400,22713950,6720,6720,6720,6720,0
|
|
20230704,100300,22713950,6720,6720,6720,6720,0
|
|
20230704,100200,22713950,6720,6720,6720,6720,0
|
|
20230704,100100,22713950,6720,6720,6720,6720,0
|
|
20230704,100000,22713950,6720,6720,6720,6720,0
|
|
20230704,095900,22713950,6720,6720,6720,6720,0
|
|
20230704,095800,22713950,6720,6720,6720,6720,0
|
|
20230704,095700,22713950,6720,6720,6720,6720,0
|
|
20230704,095600,22713950,6720,6720,6720,6720,1
|
|
20230704,095500,22707230,6670,6700,6700,6670,1000
|
|
20230704,095400,16024290,6730,6730,6730,6730,0
|
|
20230704,095300,16024290,6730,6730,6730,6730,0
|
|
20230704,095200,16024290,6730,6730,6730,6730,0
|
|
20230704,095100,16024290,6730,6730,6730,6700,422
|
|
20230704,095000,13196830,6700,6700,6700,6700,22
|
|
20230704,094900,13049430,6700,6700,6700,6700,0
|
|
20230704,094800,13049430,6700,6700,6700,6700,0
|
|
20230704,094700,13049430,6700,6700,6700,6700,0
|
|
20230704,094600,13049430,6700,6700,6700,6700,5
|
|
20230704,094500,13015930,6680,6690,6690,6680,150
|
|
20230704,094400,12013880,6690,6690,6690,6690,0
|
|
20230704,094300,12013880,6690,6690,6690,6690,0
|
|
20230704,094200,12013880,6690,6690,6690,6690,0
|
|
20230704,094100,12013880,6690,6690,6690,6690,0
|
|
20230704,094000,12013880,6690,6700,6700,6690,2
|
|
20230704,093900,12000490,6730,6730,6730,6730,1
|
|
20230704,093800,11993760,6710,6710,6710,6710,0
|
|
20230704,093700,11993760,6710,6710,6710,6710,1
|
|
20230704,093600,11987050,6730,6730,6730,6730,0
|
|
20230704,093500,11987050,6730,6730,6730,6730,0
|
|
20230704,093400,11987050,6730,6730,6730,6730,0
|
|
20230704,093300,11987050,6730,6730,6730,6730,2
|
|
20230704,093200,11973590,6720,6730,6730,6720,2
|
|
20230704,093100,11960140,6750,6690,6750,6690,62
|
|
20230704,093000,11545240,6750,6750,6750,6750,0
|
|
20230704,092900,11545240,6750,6750,6750,6750,0
|
|
20230704,092800,11545240,6750,6690,6750,6690,107
|
|
20230704,092700,10829230,6750,6750,6750,6750,0
|
|
20230704,092600,10829230,6750,6750,6750,6750,0
|
|
20230704,092500,10829230,6750,6750,6750,6750,0
|
|
20230704,092400,10829230,6750,6750,6750,6750,0
|
|
20230704,092300,10829230,6750,6750,6750,6750,1
|
|
20230704,092200,10822480,6690,6690,6690,6690,0
|
|
20230704,092100,10822480,6690,6690,6690,6690,0
|
|
20230704,092000,10822480,6690,6690,6690,6690,361
|
|
20230704,091900,8407390,6740,6740,6740,6740,0
|
|
20230704,091800,8407390,6740,6740,6740,6740,68
|
|
20230704,091700,7949070,6740,6740,6740,6740,0
|
|
20230704,091600,7949070,6740,6740,6740,6740,0
|
|
20230704,091500,7949070,6740,6740,6740,6740,9
|
|
20230704,091400,7888410,6740,6740,6740,6740,0
|
|
20230704,091300,7888410,6740,6740,6740,6740,55
|
|
20230704,091200,7517710,6740,6740,6740,6740,72
|
|
20230704,091100,7032430,6740,6740,6740,6740,0
|
|
20230704,091000,7032430,6740,6720,6740,6720,47
|
|
20230704,090900,6716550,6720,6720,6720,6720,0
|
|
20230704,090800,6716550,6720,6720,6720,6720,288
|
|
20230704,090700,4781190,6750,6750,6750,6750,0
|
|
20230704,090600,4781190,6750,6750,6750,6750,0
|
|
20230704,090500,4781190,6750,6750,6750,6750,0
|
|
20230704,090400,4781190,6750,6750,6750,6750,0
|
|
20230704,090300,4781190,6750,6750,6750,6750,1
|
|
20230704,090200,4774440,6720,6720,6720,6720,152
|
|
20230704,090100,3753000,6750,6750,6750,6750,238
|
|
20230704,090000,2146500,6750,6750,6750,6750,318
|