685 lines
32 KiB
CSV
685 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,202200,101550500,6470,6470,6470,6470,370
|
|
20230719,202100,101550500,6470,6470,6470,6470,0
|
|
20230719,202000,101550500,6470,6470,6470,6470,0
|
|
20230719,201900,101550500,6470,6470,6470,6470,0
|
|
20230719,201800,101550500,6470,6470,6470,6470,0
|
|
20230719,201700,101550500,6470,6470,6470,6470,0
|
|
20230719,201600,101550500,6470,6470,6470,6470,0
|
|
20230719,201500,101550500,6470,6470,6470,6470,0
|
|
20230719,201400,101550500,6470,6470,6470,6470,0
|
|
20230719,201300,101550500,6470,6470,6470,6470,0
|
|
20230719,201200,101550500,6470,6470,6470,6470,0
|
|
20230719,201100,101550500,6470,6470,6470,6470,0
|
|
20230719,201000,101550500,6470,6470,6470,6470,0
|
|
20230719,200900,101550500,6470,6470,6470,6470,0
|
|
20230719,200800,101550500,6470,6470,6470,6470,0
|
|
20230719,200700,101550500,6470,6470,6470,6470,0
|
|
20230719,200600,101550500,6470,6470,6470,6470,0
|
|
20230719,200500,101550500,6470,6470,6470,6470,0
|
|
20230719,200400,101550500,6470,6470,6470,6470,0
|
|
20230719,200300,101550500,6470,6470,6470,6470,0
|
|
20230719,200200,101550500,6470,6470,6470,6470,0
|
|
20230719,200100,101550500,6470,6470,6470,6470,0
|
|
20230719,200000,101550500,6470,6470,6470,6470,0
|
|
20230719,195900,101550500,6470,6470,6470,6470,0
|
|
20230719,195800,101550500,6470,6470,6470,6470,0
|
|
20230719,195700,101550500,6470,6470,6470,6470,0
|
|
20230719,195600,101550500,6470,6470,6470,6470,0
|
|
20230719,195500,101550500,6470,6470,6470,6470,0
|
|
20230719,195400,101550500,6470,6470,6470,6470,0
|
|
20230719,195300,101550500,6470,6470,6470,6470,0
|
|
20230719,195200,101550500,6470,6470,6470,6470,370
|
|
20230719,195100,101550500,6470,6470,6470,6470,0
|
|
20230719,195000,101550500,6470,6470,6470,6470,0
|
|
20230719,194900,101550500,6470,6470,6470,6470,0
|
|
20230719,194800,101550500,6470,6470,6470,6470,0
|
|
20230719,194700,101550500,6470,6470,6470,6470,0
|
|
20230719,194600,101550500,6470,6470,6470,6470,0
|
|
20230719,194500,101550500,6470,6470,6470,6470,0
|
|
20230719,194400,101550500,6470,6470,6470,6470,0
|
|
20230719,194300,101550500,6470,6470,6470,6470,0
|
|
20230719,194200,101550500,6470,6470,6470,6470,0
|
|
20230719,194100,101550500,6470,6470,6470,6470,0
|
|
20230719,194000,101550500,6470,6470,6470,6470,0
|
|
20230719,193900,101550500,6470,6470,6470,6470,0
|
|
20230719,193800,101550500,6470,6470,6470,6470,0
|
|
20230719,193700,101550500,6470,6470,6470,6470,0
|
|
20230719,193600,101550500,6470,6470,6470,6470,0
|
|
20230719,193500,101550500,6470,6470,6470,6470,0
|
|
20230719,193400,101550500,6470,6470,6470,6470,0
|
|
20230719,193300,101550500,6470,6470,6470,6470,0
|
|
20230719,193200,101550500,6470,6470,6470,6470,0
|
|
20230719,193100,101550500,6470,6470,6470,6470,0
|
|
20230719,193000,101550500,6470,6470,6470,6470,0
|
|
20230719,192900,101550500,6470,6470,6470,6470,0
|
|
20230719,192800,101550500,6470,6470,6470,6470,0
|
|
20230719,192700,101550500,6470,6470,6470,6470,0
|
|
20230719,192600,101550500,6470,6470,6470,6470,0
|
|
20230719,192500,101550500,6470,6470,6470,6470,0
|
|
20230719,192400,101550500,6470,6470,6470,6470,0
|
|
20230719,192300,101550500,6470,6470,6470,6470,0
|
|
20230719,192200,101550500,6470,6470,6470,6470,370
|
|
20230719,192100,101550500,6470,6470,6470,6470,0
|
|
20230719,192000,101550500,6470,6470,6470,6470,0
|
|
20230719,191900,101550500,6470,6470,6470,6470,0
|
|
20230719,191800,101550500,6470,6470,6470,6470,0
|
|
20230719,191700,101550500,6470,6470,6470,6470,0
|
|
20230719,191600,101550500,6470,6470,6470,6470,0
|
|
20230719,191500,101550500,6470,6470,6470,6470,0
|
|
20230719,191400,101550500,6470,6470,6470,6470,0
|
|
20230719,191300,101550500,6470,6470,6470,6470,0
|
|
20230719,191200,101550500,6470,6470,6470,6470,0
|
|
20230719,191100,101550500,6470,6470,6470,6470,0
|
|
20230719,191000,101550500,6470,6470,6470,6470,0
|
|
20230719,190900,101550500,6470,6470,6470,6470,0
|
|
20230719,190800,101550500,6470,6470,6470,6470,0
|
|
20230719,190700,101550500,6470,6470,6470,6470,0
|
|
20230719,190600,101550500,6470,6470,6470,6470,0
|
|
20230719,190500,101550500,6470,6470,6470,6470,0
|
|
20230719,190400,101550500,6470,6470,6470,6470,0
|
|
20230719,190300,101550500,6470,6470,6470,6470,0
|
|
20230719,190200,101550500,6470,6470,6470,6470,0
|
|
20230719,190100,101550500,6470,6470,6470,6470,0
|
|
20230719,190000,101550500,6470,6470,6470,6470,0
|
|
20230719,185900,101550500,6470,6470,6470,6470,0
|
|
20230719,185800,101550500,6470,6470,6470,6470,0
|
|
20230719,185700,101550500,6470,6470,6470,6470,0
|
|
20230719,185600,101550500,6470,6470,6470,6470,0
|
|
20230719,185500,101550500,6470,6470,6470,6470,0
|
|
20230719,185400,101550500,6470,6470,6470,6470,0
|
|
20230719,185300,101550500,6470,6470,6470,6470,0
|
|
20230719,185200,101550500,6470,6470,6470,6470,370
|
|
20230719,185100,101550500,6470,6470,6470,6470,0
|
|
20230719,185000,101550500,6470,6470,6470,6470,0
|
|
20230719,184900,101550500,6470,6470,6470,6470,0
|
|
20230719,184800,101550500,6470,6470,6470,6470,0
|
|
20230719,184700,101550500,6470,6470,6470,6470,0
|
|
20230719,184600,101550500,6470,6470,6470,6470,0
|
|
20230719,184500,101550500,6470,6470,6470,6470,0
|
|
20230719,184400,101550500,6470,6470,6470,6470,0
|
|
20230719,184300,101550500,6470,6470,6470,6470,0
|
|
20230719,184200,101550500,6470,6470,6470,6470,0
|
|
20230719,184100,101550500,6470,6470,6470,6470,0
|
|
20230719,184000,101550500,6470,6470,6470,6470,0
|
|
20230719,183900,101550500,6470,6470,6470,6470,0
|
|
20230719,183800,101550500,6470,6470,6470,6470,0
|
|
20230719,183700,101550500,6470,6470,6470,6470,0
|
|
20230719,183600,101550500,6470,6470,6470,6470,0
|
|
20230719,183500,101550500,6470,6470,6470,6470,0
|
|
20230719,183400,101550500,6470,6470,6470,6470,0
|
|
20230719,183300,101550500,6470,6470,6470,6470,0
|
|
20230719,183200,101550500,6470,6470,6470,6470,0
|
|
20230719,183100,101550500,6470,6470,6470,6470,0
|
|
20230719,183000,101550500,6470,6470,6470,6470,0
|
|
20230719,182900,101550500,6470,6470,6470,6470,0
|
|
20230719,182800,101550500,6470,6470,6470,6470,0
|
|
20230719,182700,101550500,6470,6470,6470,6470,0
|
|
20230719,182600,101550500,6470,6470,6470,6470,0
|
|
20230719,182500,101550500,6470,6470,6470,6470,0
|
|
20230719,182400,101550500,6470,6470,6470,6470,0
|
|
20230719,182300,101550500,6470,6470,6470,6470,0
|
|
20230719,182200,101550500,6470,6470,6470,6470,370
|
|
20230719,182100,101550500,6470,6470,6470,6470,0
|
|
20230719,182000,101550500,6470,6470,6470,6470,0
|
|
20230719,181900,101550500,6470,6470,6470,6470,0
|
|
20230719,181800,101550500,6470,6470,6470,6470,0
|
|
20230719,181700,101550500,6470,6470,6470,6470,0
|
|
20230719,181600,101550500,6470,6470,6470,6470,0
|
|
20230719,181500,101550500,6470,6470,6470,6470,0
|
|
20230719,181400,101550500,6470,6470,6470,6470,0
|
|
20230719,181300,101550500,6470,6470,6470,6470,0
|
|
20230719,181200,101550500,6470,6470,6470,6470,0
|
|
20230719,181100,101550500,6470,6470,6470,6470,0
|
|
20230719,181000,101550500,6470,6470,6470,6470,0
|
|
20230719,180900,101550500,6470,6470,6470,6470,0
|
|
20230719,180800,101550500,6470,6470,6470,6470,0
|
|
20230719,180700,101550500,6470,6470,6470,6470,0
|
|
20230719,180600,101550500,6470,6470,6470,6470,0
|
|
20230719,180500,101550500,6470,6470,6470,6470,0
|
|
20230719,180400,101550500,6470,6470,6470,6470,0
|
|
20230719,180300,101550500,6470,6470,6470,6470,0
|
|
20230719,180200,101550500,6470,6470,6470,6470,0
|
|
20230719,180100,101550500,6470,6470,6470,6470,0
|
|
20230719,180000,101550500,6470,6470,6470,6470,0
|
|
20230719,175900,101550500,6470,6470,6470,6470,0
|
|
20230719,175800,101550500,6470,6470,6470,6470,0
|
|
20230719,175700,101550500,6470,6470,6470,6470,0
|
|
20230719,175600,101550500,6470,6470,6470,6470,0
|
|
20230719,175500,101550500,6470,6470,6470,6470,0
|
|
20230719,175400,101550500,6470,6470,6470,6470,0
|
|
20230719,175300,101550500,6470,6470,6470,6470,0
|
|
20230719,175200,101550500,6470,6470,6470,6470,370
|
|
20230719,175100,101550500,6470,6470,6470,6470,0
|
|
20230719,175000,101550500,6470,6470,6470,6470,0
|
|
20230719,174900,101550500,6470,6470,6470,6470,0
|
|
20230719,174800,101550500,6470,6470,6470,6470,0
|
|
20230719,174700,101550500,6470,6470,6470,6470,0
|
|
20230719,174600,101550500,6470,6470,6470,6470,0
|
|
20230719,174500,101550500,6470,6470,6470,6470,0
|
|
20230719,174400,101550500,6470,6470,6470,6470,0
|
|
20230719,174300,101550500,6470,6470,6470,6470,0
|
|
20230719,174200,101550500,6470,6470,6470,6470,0
|
|
20230719,174100,101550500,6470,6470,6470,6470,0
|
|
20230719,174000,101550500,6470,6470,6470,6470,0
|
|
20230719,173900,101550500,6470,6470,6470,6470,0
|
|
20230719,173800,101550500,6470,6470,6470,6470,0
|
|
20230719,173700,101550500,6470,6470,6470,6470,0
|
|
20230719,173600,101550500,6470,6470,6470,6470,0
|
|
20230719,173500,101550500,6470,6470,6470,6470,0
|
|
20230719,173400,101550500,6470,6470,6470,6470,0
|
|
20230719,173300,101550500,6470,6470,6470,6470,0
|
|
20230719,173200,101550500,6470,6470,6470,6470,0
|
|
20230719,173100,101550500,6470,6470,6470,6470,0
|
|
20230719,173000,101550500,6470,6470,6470,6470,0
|
|
20230719,172900,101550500,6470,6470,6470,6470,0
|
|
20230719,172800,101550500,6470,6470,6470,6470,0
|
|
20230719,172700,101550500,6470,6470,6470,6470,0
|
|
20230719,172600,101550500,6470,6470,6470,6470,0
|
|
20230719,172500,101550500,6470,6470,6470,6470,0
|
|
20230719,172400,101550500,6470,6470,6470,6470,0
|
|
20230719,172300,101550500,6470,6470,6470,6470,0
|
|
20230719,172200,101550500,6470,6470,6470,6470,370
|
|
20230719,172100,101550500,6470,6470,6470,6470,0
|
|
20230719,172000,101550500,6470,6470,6470,6470,0
|
|
20230719,171900,101550500,6470,6470,6470,6470,0
|
|
20230719,171800,101550500,6470,6470,6470,6470,0
|
|
20230719,171700,101550500,6470,6470,6470,6470,0
|
|
20230719,171600,101550500,6470,6470,6470,6470,0
|
|
20230719,171500,101550500,6470,6470,6470,6470,0
|
|
20230719,171400,101550500,6470,6470,6470,6470,0
|
|
20230719,171300,101550500,6470,6470,6470,6470,0
|
|
20230719,171200,101550500,6470,6470,6470,6470,0
|
|
20230719,171100,101550500,6470,6470,6470,6470,0
|
|
20230719,171000,101550500,6470,6470,6470,6470,0
|
|
20230719,170900,101550500,6470,6470,6470,6470,0
|
|
20230719,170800,101550500,6470,6470,6470,6470,0
|
|
20230719,170700,101550500,6470,6470,6470,6470,0
|
|
20230719,170600,101550500,6470,6470,6470,6470,0
|
|
20230719,170500,101550500,6470,6470,6470,6470,0
|
|
20230719,170400,101550500,6470,6470,6470,6470,0
|
|
20230719,170300,101550500,6470,6470,6470,6470,0
|
|
20230719,170200,101550500,6470,6470,6470,6470,0
|
|
20230719,170100,101550500,6470,6470,6470,6470,0
|
|
20230719,170000,101550500,6470,6470,6470,6470,0
|
|
20230719,165900,101550500,6470,6470,6470,6470,0
|
|
20230719,165800,101550500,6470,6470,6470,6470,0
|
|
20230719,165700,101550500,6470,6470,6470,6470,0
|
|
20230719,165600,101550500,6470,6470,6470,6470,0
|
|
20230719,165500,101550500,6470,6470,6470,6470,0
|
|
20230719,165400,101550500,6470,6470,6470,6470,0
|
|
20230719,165300,101550500,6470,6470,6470,6470,0
|
|
20230719,165200,101550500,6470,6470,6470,6470,370
|
|
20230719,165100,101550500,6470,6470,6470,6470,0
|
|
20230719,165000,101550500,6470,6470,6470,6470,0
|
|
20230719,164900,101550500,6470,6470,6470,6470,0
|
|
20230719,164800,101550500,6470,6470,6470,6470,0
|
|
20230719,164700,101550500,6470,6470,6470,6470,0
|
|
20230719,164600,101550500,6470,6470,6470,6470,0
|
|
20230719,164500,101550500,6470,6470,6470,6470,0
|
|
20230719,164400,101550500,6470,6470,6470,6470,0
|
|
20230719,164300,101550500,6470,6470,6470,6470,0
|
|
20230719,164200,101550500,6470,6470,6470,6470,0
|
|
20230719,164100,101550500,6470,6470,6470,6470,0
|
|
20230719,164000,101550500,6470,6470,6470,6470,0
|
|
20230719,163900,101550500,6470,6470,6470,6470,0
|
|
20230719,163800,101550500,6470,6470,6470,6470,0
|
|
20230719,163700,101550500,6470,6470,6470,6470,0
|
|
20230719,163600,101550500,6470,6470,6470,6470,0
|
|
20230719,163500,101550500,6470,6470,6470,6470,0
|
|
20230719,163400,101550500,6470,6470,6470,6470,0
|
|
20230719,163300,101550500,6470,6470,6470,6470,0
|
|
20230719,163200,101550500,6470,6470,6470,6470,0
|
|
20230719,163100,101550500,6470,6470,6470,6470,0
|
|
20230719,163000,101550500,6470,6470,6470,6470,0
|
|
20230719,162900,101550500,6470,6470,6470,6470,0
|
|
20230719,162800,101550500,6470,6470,6470,6470,0
|
|
20230719,162700,101550500,6470,6470,6470,6470,0
|
|
20230719,162600,101550500,6470,6470,6470,6470,0
|
|
20230719,162500,101550500,6470,6470,6470,6470,0
|
|
20230719,162400,101550500,6470,6470,6470,6470,0
|
|
20230719,162300,101550500,6470,6470,6470,6470,0
|
|
20230719,162200,101550500,6470,6470,6470,6470,370
|
|
20230719,162100,101550500,6470,6470,6470,6470,0
|
|
20230719,162000,101550500,6470,6470,6470,6470,0
|
|
20230719,161900,101550500,6470,6470,6470,6470,0
|
|
20230719,161800,101550500,6470,6470,6470,6470,0
|
|
20230719,161700,101550500,6470,6470,6470,6470,0
|
|
20230719,161600,101550500,6470,6470,6470,6470,0
|
|
20230719,161500,101550500,6470,6470,6470,6470,0
|
|
20230719,161400,101550500,6470,6470,6470,6470,0
|
|
20230719,161300,101550500,6470,6470,6470,6470,0
|
|
20230719,161200,101550500,6470,6470,6470,6470,0
|
|
20230719,161100,101550500,6470,6470,6470,6470,0
|
|
20230719,161000,101550500,6470,6470,6470,6470,0
|
|
20230719,160900,101550500,6470,6470,6470,6470,0
|
|
20230719,160800,101550500,6470,6470,6470,6470,0
|
|
20230719,160700,101550500,6470,6470,6470,6470,0
|
|
20230719,160600,101550500,6470,6470,6470,6470,0
|
|
20230719,160500,101550500,6470,6470,6470,6470,0
|
|
20230719,160400,101550500,6470,6470,6470,6470,0
|
|
20230719,160300,101550500,6470,6470,6470,6470,0
|
|
20230719,160200,101550500,6470,6470,6470,6470,0
|
|
20230719,160100,101550500,6470,6470,6470,6470,0
|
|
20230719,160000,101550500,6470,6470,6470,6470,0
|
|
20230719,155900,101550500,6470,6470,6470,6470,0
|
|
20230719,155800,101550500,6470,6470,6470,6470,0
|
|
20230719,155700,101550500,6470,6470,6470,6470,0
|
|
20230719,155600,101550500,6470,6470,6470,6470,0
|
|
20230719,155500,101550500,6470,6470,6470,6470,0
|
|
20230719,155400,101550500,6470,6470,6470,6470,0
|
|
20230719,155300,101550500,6470,6470,6470,6470,0
|
|
20230719,155200,101550500,6470,6470,6470,6470,370
|
|
20230719,155100,101550500,6470,6470,6470,6470,0
|
|
20230719,155000,101550500,6470,6470,6470,6470,0
|
|
20230719,154900,101550500,6470,6470,6470,6470,0
|
|
20230719,154800,101550500,6470,6470,6470,6470,0
|
|
20230719,154700,101550500,6470,6470,6470,6470,0
|
|
20230719,154600,101550500,6470,6470,6470,6470,0
|
|
20230719,154500,101550500,6470,6470,6470,6470,0
|
|
20230719,154400,101550500,6470,6470,6470,6470,0
|
|
20230719,154300,101550500,6470,6470,6470,6470,0
|
|
20230719,154200,101550500,6470,6470,6470,6470,0
|
|
20230719,154100,101550500,6470,6470,6470,6470,0
|
|
20230719,154000,101550500,6470,6470,6470,6470,0
|
|
20230719,153900,101550500,6470,6470,6470,6470,0
|
|
20230719,153800,101550500,6470,6470,6470,6470,0
|
|
20230719,153700,101550500,6470,6470,6470,6470,0
|
|
20230719,153600,101550500,6470,6470,6470,6470,0
|
|
20230719,153500,101550500,6470,6470,6470,6470,0
|
|
20230719,153400,101550500,6470,6470,6470,6470,0
|
|
20230719,153300,101550500,6470,6470,6470,6470,0
|
|
20230719,153200,101550500,6470,6470,6470,6470,0
|
|
20230719,153100,101550500,6470,6470,6470,6470,0
|
|
20230719,153000,101550500,6470,6470,6470,6470,370
|
|
20230719,152900,99156600,6470,6470,6470,6470,0
|
|
20230719,152800,99156600,6470,6470,6470,6470,0
|
|
20230719,152700,99156600,6470,6470,6470,6470,0
|
|
20230719,152600,99156600,6470,6470,6470,6470,0
|
|
20230719,152500,99156600,6470,6470,6470,6470,0
|
|
20230719,152400,99156600,6470,6470,6470,6470,0
|
|
20230719,152300,99156600,6470,6470,6470,6470,0
|
|
20230719,152200,99156600,6470,6470,6470,6470,0
|
|
20230719,152100,99156600,6470,6470,6470,6470,0
|
|
20230719,152000,99156600,6470,6470,6470,6470,0
|
|
20230719,151900,99156600,6470,6460,6470,6460,3
|
|
20230719,151800,99137210,6470,6470,6470,6470,0
|
|
20230719,151700,99137210,6470,6470,6470,6470,0
|
|
20230719,151600,99137210,6470,6470,6470,6470,0
|
|
20230719,151500,99137210,6470,6470,6470,6470,0
|
|
20230719,151400,99137210,6470,6470,6470,6470,0
|
|
20230719,151300,99137210,6470,6470,6470,6470,0
|
|
20230719,151200,99137210,6470,6470,6470,6470,0
|
|
20230719,151100,99137210,6470,6470,6470,6470,0
|
|
20230719,151000,99137210,6470,6470,6470,6470,0
|
|
20230719,150900,99137210,6470,6470,6470,6470,1
|
|
20230719,150800,99130740,6430,6430,6430,6430,0
|
|
20230719,150700,99130740,6430,6430,6430,6430,0
|
|
20230719,150600,99130740,6430,6430,6430,6430,0
|
|
20230719,150500,99130740,6430,6430,6430,6430,1
|
|
20230719,150400,99124310,6470,6470,6470,6470,0
|
|
20230719,150300,99124310,6470,6470,6470,6470,0
|
|
20230719,150200,99124310,6470,6470,6470,6470,0
|
|
20230719,150100,99124310,6470,6470,6470,6470,0
|
|
20230719,150000,99124310,6470,6470,6470,6470,0
|
|
20230719,145900,99124310,6470,6470,6470,6470,0
|
|
20230719,145800,99124310,6470,6470,6470,6470,0
|
|
20230719,145700,99124310,6470,6470,6470,6470,0
|
|
20230719,145600,99124310,6470,6470,6470,6470,0
|
|
20230719,145500,99124310,6470,6470,6470,6470,0
|
|
20230719,145400,99124310,6470,6470,6470,6470,0
|
|
20230719,145300,99124310,6470,6470,6470,6470,1
|
|
20230719,145200,99117840,6430,6440,6440,6430,358
|
|
20230719,145100,96814500,6440,6440,6440,6440,0
|
|
20230719,145000,96814500,6440,6440,6440,6440,0
|
|
20230719,144900,96814500,6440,6440,6440,6440,0
|
|
20230719,144800,96814500,6440,6440,6440,6440,0
|
|
20230719,144700,96814500,6440,6440,6440,6440,0
|
|
20230719,144600,96814500,6440,6440,6440,6440,0
|
|
20230719,144500,96814500,6440,6440,6440,6440,5
|
|
20230719,144400,96782300,6440,6440,6440,6440,0
|
|
20230719,144300,96782300,6440,6440,6440,6440,0
|
|
20230719,144200,96782300,6440,6440,6440,6440,0
|
|
20230719,144100,96782300,6440,6440,6440,6440,0
|
|
20230719,144000,96782300,6440,6440,6440,6440,0
|
|
20230719,143900,96782300,6440,6440,6440,6440,0
|
|
20230719,143800,96782300,6440,6440,6440,6440,0
|
|
20230719,143700,96782300,6440,6440,6440,6440,0
|
|
20230719,143600,96782300,6440,6440,6440,6440,0
|
|
20230719,143500,96782300,6440,6440,6440,6440,0
|
|
20230719,143400,96782300,6440,6440,6440,6440,0
|
|
20230719,143300,96782300,6440,6440,6440,6440,0
|
|
20230719,143200,96782300,6440,6440,6440,6440,0
|
|
20230719,143100,96782300,6440,6440,6440,6440,0
|
|
20230719,143000,96782300,6440,6440,6440,6440,0
|
|
20230719,142900,96782300,6440,6440,6440,6440,0
|
|
20230719,142800,96782300,6440,6440,6440,6440,0
|
|
20230719,142700,96782300,6440,6440,6440,6440,356
|
|
20230719,142600,94489660,6440,6440,6440,6440,644
|
|
20230719,142500,90342300,6470,6470,6470,6470,0
|
|
20230719,142400,90342300,6470,6470,6470,6470,0
|
|
20230719,142300,90342300,6470,6470,6470,6470,0
|
|
20230719,142200,90342300,6470,6470,6470,6470,0
|
|
20230719,142100,90342300,6470,6470,6470,6470,0
|
|
20230719,142000,90342300,6470,6470,6470,6470,0
|
|
20230719,141900,90342300,6470,6470,6470,6470,0
|
|
20230719,141800,90342300,6470,6470,6470,6470,0
|
|
20230719,141700,90342300,6470,6470,6470,6470,1
|
|
20230719,141600,90335830,6440,6440,6440,6440,0
|
|
20230719,141500,90335830,6440,6440,6440,6440,0
|
|
20230719,141400,90335830,6440,6450,6450,6440,1000
|
|
20230719,141300,83889990,6450,6450,6450,6450,0
|
|
20230719,141200,83889990,6450,6450,6450,6450,0
|
|
20230719,141100,83889990,6450,6450,6450,6450,0
|
|
20230719,141000,83889990,6450,6460,6460,6450,96
|
|
20230719,140900,83270660,6440,6440,6440,6440,0
|
|
20230719,140800,83270660,6440,6440,6440,6440,0
|
|
20230719,140700,83270660,6440,6440,6440,6440,0
|
|
20230719,140600,83270660,6440,6460,6460,6440,672
|
|
20230719,140500,78938920,6440,6440,6440,6440,0
|
|
20230719,140400,78938920,6440,6440,6440,6440,0
|
|
20230719,140300,78938920,6440,6440,6440,6440,0
|
|
20230719,140200,78938920,6440,6440,6440,6440,0
|
|
20230719,140100,78938920,6440,6440,6440,6440,0
|
|
20230719,140000,78938920,6440,6440,6440,6440,0
|
|
20230719,135900,78938920,6440,6440,6440,6440,0
|
|
20230719,135800,78938920,6440,6440,6440,6440,0
|
|
20230719,135700,78938920,6440,6460,6460,6440,500
|
|
20230719,135600,75718640,6480,6480,6480,6480,0
|
|
20230719,135500,75718640,6480,6480,6480,6480,0
|
|
20230719,135400,75718640,6480,6480,6480,6480,0
|
|
20230719,135300,75718640,6480,6480,6480,6480,0
|
|
20230719,135200,75718640,6480,6480,6480,6480,0
|
|
20230719,135100,75718640,6480,6480,6480,6480,0
|
|
20230719,135000,75718640,6480,6480,6480,6480,0
|
|
20230719,134900,75718640,6480,6480,6480,6480,0
|
|
20230719,134800,75718640,6480,6480,6480,6480,0
|
|
20230719,134700,75718640,6480,6480,6480,6480,0
|
|
20230719,134600,75718640,6480,6480,6480,6480,0
|
|
20230719,134500,75718640,6480,6480,6480,6480,0
|
|
20230719,134400,75718640,6480,6480,6480,6480,0
|
|
20230719,134300,75718640,6480,6480,6480,6480,0
|
|
20230719,134200,75718640,6480,6480,6480,6480,0
|
|
20230719,134100,75718640,6480,6480,6480,6480,0
|
|
20230719,134000,75718640,6480,6480,6480,6480,0
|
|
20230719,133900,75718640,6480,6480,6480,6480,0
|
|
20230719,133800,75718640,6480,6480,6480,6480,0
|
|
20230719,133700,75718640,6480,6480,6480,6480,0
|
|
20230719,133600,75718640,6480,6480,6480,6480,0
|
|
20230719,133500,75718640,6480,6480,6480,6480,0
|
|
20230719,133400,75718640,6480,6480,6480,6480,0
|
|
20230719,133300,75718640,6480,6480,6480,6480,0
|
|
20230719,133200,75718640,6480,6480,6480,6480,0
|
|
20230719,133100,75718640,6480,6480,6480,6480,0
|
|
20230719,133000,75718640,6480,6480,6480,6480,2
|
|
20230719,132900,75705680,6500,6500,6500,6500,0
|
|
20230719,132800,75705680,6500,6500,6500,6500,0
|
|
20230719,132700,75705680,6500,6500,6500,6500,0
|
|
20230719,132600,75705680,6500,6500,6500,6500,0
|
|
20230719,132500,75705680,6500,6500,6500,6500,0
|
|
20230719,132400,75705680,6500,6500,6500,6500,0
|
|
20230719,132300,75705680,6500,6500,6500,6500,0
|
|
20230719,132200,75705680,6500,6500,6500,6500,0
|
|
20230719,132100,75705680,6500,6500,6500,6500,0
|
|
20230719,132000,75705680,6500,6500,6500,6500,0
|
|
20230719,131900,75705680,6500,6500,6500,6500,0
|
|
20230719,131800,75705680,6500,6500,6500,6500,0
|
|
20230719,131700,75705680,6500,6500,6500,6500,0
|
|
20230719,131600,75705680,6500,6500,6500,6500,0
|
|
20230719,131500,75705680,6500,6500,6500,6500,0
|
|
20230719,131400,75705680,6500,6500,6500,6500,0
|
|
20230719,131300,75705680,6500,6500,6500,6500,1
|
|
20230719,131200,75699180,6500,6500,6500,6500,0
|
|
20230719,131100,75699180,6500,6500,6500,6500,0
|
|
20230719,131000,75699180,6500,6500,6500,6500,0
|
|
20230719,130900,75699180,6500,6490,6500,6490,1538
|
|
20230719,130800,65704500,6490,6490,6490,6490,0
|
|
20230719,130700,65704500,6490,6490,6490,6490,0
|
|
20230719,130600,65704500,6490,6490,6490,6490,0
|
|
20230719,130500,65704500,6490,6490,6490,6490,0
|
|
20230719,130400,65704500,6490,6490,6490,6490,0
|
|
20230719,130300,65704500,6490,6490,6490,6490,0
|
|
20230719,130200,65704500,6490,6490,6490,6490,0
|
|
20230719,130100,65704500,6490,6490,6490,6490,0
|
|
20230719,130000,65704500,6490,6490,6490,6490,0
|
|
20230719,125900,65704500,6490,6490,6490,6490,0
|
|
20230719,125800,65704500,6490,6490,6490,6490,0
|
|
20230719,125700,65704500,6490,6490,6490,6490,0
|
|
20230719,125600,65704500,6490,6490,6490,6490,0
|
|
20230719,125500,65704500,6490,6490,6490,6490,0
|
|
20230719,125400,65704500,6490,6490,6490,6490,0
|
|
20230719,125300,65704500,6490,6490,6490,6490,0
|
|
20230719,125200,65704500,6490,6490,6490,6490,0
|
|
20230719,125100,65704500,6490,6490,6490,6490,0
|
|
20230719,125000,65704500,6490,6490,6490,6490,0
|
|
20230719,124900,65704500,6490,6490,6490,6490,0
|
|
20230719,124800,65704500,6490,6490,6490,6490,0
|
|
20230719,124700,65704500,6490,6490,6490,6490,0
|
|
20230719,124600,65704500,6490,6490,6490,6490,0
|
|
20230719,124500,65704500,6490,6490,6490,6490,0
|
|
20230719,124400,65704500,6490,6490,6490,6490,0
|
|
20230719,124300,65704500,6490,6490,6490,6490,0
|
|
20230719,124200,65704500,6490,6490,6490,6490,0
|
|
20230719,124100,65704500,6490,6490,6490,6490,0
|
|
20230719,124000,65704500,6490,6490,6490,6490,0
|
|
20230719,123900,65704500,6490,6490,6490,6490,3
|
|
20230719,123800,65685030,6490,6490,6490,6490,0
|
|
20230719,123700,65685030,6490,6490,6490,6490,0
|
|
20230719,123600,65685030,6490,6490,6490,6490,3
|
|
20230719,123500,65665560,6490,6490,6490,6490,0
|
|
20230719,123400,65665560,6490,6490,6490,6490,0
|
|
20230719,123300,65665560,6490,6490,6490,6490,3
|
|
20230719,123200,65646090,6490,6490,6490,6490,0
|
|
20230719,123100,65646090,6490,6490,6490,6490,0
|
|
20230719,123000,65646090,6490,6490,6490,6490,0
|
|
20230719,122900,65646090,6490,6490,6490,6490,3
|
|
20230719,122800,65626620,6490,6490,6490,6490,0
|
|
20230719,122700,65626620,6490,6490,6490,6490,0
|
|
20230719,122600,65626620,6490,6490,6490,6490,3
|
|
20230719,122500,65607150,6490,6490,6490,6490,0
|
|
20230719,122400,65607150,6490,6490,6490,6490,0
|
|
20230719,122300,65607150,6490,6500,6500,6490,20
|
|
20230719,122200,65477180,6500,6500,6500,6500,0
|
|
20230719,122100,65477180,6500,6500,6500,6500,1
|
|
20230719,122000,65470680,6490,6490,6490,6490,0
|
|
20230719,121900,65470680,6490,6490,6490,6490,0
|
|
20230719,121800,65470680,6490,6490,6490,6490,11
|
|
20230719,121700,65399290,6500,6500,6500,6500,0
|
|
20230719,121600,65399290,6500,6500,6500,6500,0
|
|
20230719,121500,65399290,6500,6500,6500,6500,0
|
|
20230719,121400,65399290,6500,6500,6500,6500,0
|
|
20230719,121300,65399290,6500,6500,6500,6500,0
|
|
20230719,121200,65399290,6500,6500,6500,6500,0
|
|
20230719,121100,65399290,6500,6500,6500,6500,0
|
|
20230719,121000,65399290,6500,6500,6500,6500,0
|
|
20230719,120900,65399290,6500,6500,6500,6500,0
|
|
20230719,120800,65399290,6500,6500,6500,6500,0
|
|
20230719,120700,65399290,6500,6500,6500,6500,0
|
|
20230719,120600,65399290,6500,6500,6500,6500,0
|
|
20230719,120500,65399290,6500,6500,6500,6500,0
|
|
20230719,120400,65399290,6500,6500,6500,6500,0
|
|
20230719,120300,65399290,6500,6500,6500,6500,5
|
|
20230719,120200,65366790,6500,6500,6500,6500,0
|
|
20230719,120100,65366790,6500,6500,6500,6500,0
|
|
20230719,120000,65366790,6500,6490,6500,6490,1618
|
|
20230719,115900,54853470,6460,6460,6460,6460,644
|
|
20230719,115800,50693230,6440,6440,6440,6440,0
|
|
20230719,115700,50693230,6440,6440,6440,6440,0
|
|
20230719,115600,50693230,6440,6440,6440,6440,5
|
|
20230719,115500,50661030,6450,6450,6450,6450,0
|
|
20230719,115400,50661030,6450,6450,6450,6450,0
|
|
20230719,115300,50661030,6450,6450,6450,6450,0
|
|
20230719,115200,50661030,6450,6450,6450,6450,0
|
|
20230719,115100,50661030,6450,6450,6450,6450,0
|
|
20230719,115000,50661030,6450,6450,6450,6450,0
|
|
20230719,114900,50661030,6450,6450,6450,6450,0
|
|
20230719,114800,50661030,6450,6450,6450,6450,0
|
|
20230719,114700,50661030,6450,6450,6450,6450,0
|
|
20230719,114600,50661030,6450,6450,6450,6450,0
|
|
20230719,114500,50661030,6450,6450,6450,6450,0
|
|
20230719,114400,50661030,6450,6450,6450,6450,0
|
|
20230719,114300,50661030,6450,6450,6450,6450,0
|
|
20230719,114200,50661030,6450,6450,6450,6450,0
|
|
20230719,114100,50661030,6450,6450,6450,6450,0
|
|
20230719,114000,50661030,6450,6450,6450,6450,0
|
|
20230719,113900,50661030,6450,6450,6450,6450,0
|
|
20230719,113800,50661030,6450,6450,6450,6450,0
|
|
20230719,113700,50661030,6450,6450,6450,6450,0
|
|
20230719,113600,50661030,6450,6450,6450,6450,0
|
|
20230719,113500,50661030,6450,6460,6460,6450,284
|
|
20230719,113400,48826490,6460,6460,6460,6460,0
|
|
20230719,113300,48826490,6460,6460,6460,6460,227
|
|
20230719,113200,47360070,6470,6470,6470,6470,273
|
|
20230719,113100,45593760,6500,6500,6500,6500,0
|
|
20230719,113000,45593760,6500,6500,6500,6500,0
|
|
20230719,112900,45593760,6500,6500,6500,6500,0
|
|
20230719,112800,45593760,6500,6500,6500,6500,0
|
|
20230719,112700,45593760,6500,6500,6500,6500,0
|
|
20230719,112600,45593760,6500,6500,6500,6500,0
|
|
20230719,112500,45593760,6500,6500,6500,6500,0
|
|
20230719,112400,45593760,6500,6500,6500,6500,0
|
|
20230719,112300,45593760,6500,6500,6500,6500,0
|
|
20230719,112200,45593760,6500,6500,6500,6500,0
|
|
20230719,112100,45593760,6500,6500,6500,6500,0
|
|
20230719,112000,45593760,6500,6500,6500,6500,0
|
|
20230719,111900,45593760,6500,6500,6500,6500,0
|
|
20230719,111800,45593760,6500,6500,6500,6500,0
|
|
20230719,111700,45593760,6500,6500,6500,6500,0
|
|
20230719,111600,45593760,6500,6500,6500,6500,0
|
|
20230719,111500,45593760,6500,6500,6500,6500,0
|
|
20230719,111400,45593760,6500,6500,6500,6500,0
|
|
20230719,111300,45593760,6500,6500,6500,6500,0
|
|
20230719,111200,45593760,6500,6500,6500,6500,0
|
|
20230719,111100,45593760,6500,6500,6500,6500,0
|
|
20230719,111000,45593760,6500,6500,6500,6500,0
|
|
20230719,110900,45593760,6500,6500,6500,6500,0
|
|
20230719,110800,45593760,6500,6500,6500,6500,0
|
|
20230719,110700,45593760,6500,6500,6500,6500,0
|
|
20230719,110600,45593760,6500,6500,6500,6500,0
|
|
20230719,110500,45593760,6500,6500,6500,6500,0
|
|
20230719,110400,45593760,6500,6500,6500,6500,0
|
|
20230719,110300,45593760,6500,6500,6500,6500,0
|
|
20230719,110200,45593760,6500,6500,6500,6500,0
|
|
20230719,110100,45593760,6500,6500,6500,6500,0
|
|
20230719,110000,45593760,6500,6500,6500,6500,0
|
|
20230719,105900,45593760,6500,6500,6500,6500,0
|
|
20230719,105800,45593760,6500,6500,6500,6500,0
|
|
20230719,105700,45593760,6500,6500,6500,6500,0
|
|
20230719,105600,45593760,6500,6500,6500,6500,0
|
|
20230719,105500,45593760,6500,6500,6500,6500,9
|
|
20230719,105400,45535260,6500,6500,6500,6500,0
|
|
20230719,105300,45535260,6500,6500,6500,6500,0
|
|
20230719,105200,45535260,6500,6500,6500,6500,0
|
|
20230719,105100,45535260,6500,6500,6500,6500,0
|
|
20230719,105000,45535260,6500,6500,6500,6500,0
|
|
20230719,104900,45535260,6500,6500,6500,6500,0
|
|
20230719,104800,45535260,6500,6500,6500,6500,1
|
|
20230719,104700,45528760,6490,6490,6490,6490,0
|
|
20230719,104600,45528760,6490,6490,6490,6490,0
|
|
20230719,104500,45528760,6490,6490,6490,6490,0
|
|
20230719,104400,45528760,6490,6490,6490,6490,0
|
|
20230719,104300,45528760,6490,6490,6490,6490,0
|
|
20230719,104200,45528760,6490,6490,6490,6490,200
|
|
20230719,104100,44230760,6470,6470,6470,6470,0
|
|
20230719,104000,44230760,6470,6470,6470,6470,0
|
|
20230719,103900,44230760,6470,6470,6470,6470,0
|
|
20230719,103800,44230760,6470,6470,6470,6470,10
|
|
20230719,103700,44166060,6470,6470,6470,6470,0
|
|
20230719,103600,44166060,6470,6480,6480,6470,600
|
|
20230719,103500,40280380,6500,6500,6500,6500,0
|
|
20230719,103400,40280380,6500,6500,6500,6500,0
|
|
20230719,103300,40280380,6500,6500,6500,6500,0
|
|
20230719,103200,40280380,6500,6500,6500,6500,0
|
|
20230719,103100,40280380,6500,6500,6500,6500,0
|
|
20230719,103000,40280380,6500,6500,6500,6500,232
|
|
20230719,102900,38772380,6500,6500,6500,6500,1
|
|
20230719,102800,38765880,6480,6480,6480,6480,0
|
|
20230719,102700,38765880,6480,6480,6480,6480,0
|
|
20230719,102600,38765880,6480,6480,6480,6480,0
|
|
20230719,102500,38765880,6480,6480,6480,6480,22
|
|
20230719,102400,38623320,6500,6500,6500,6500,0
|
|
20230719,102300,38623320,6500,6500,6500,6500,0
|
|
20230719,102200,38623320,6500,6500,6500,6500,0
|
|
20230719,102100,38623320,6500,6500,6500,6500,1
|
|
20230719,102000,38616820,6480,6480,6480,6480,0
|
|
20230719,101900,38616820,6480,6490,6490,6480,1000
|
|
20230719,101800,32129920,6490,6490,6490,6490,0
|
|
20230719,101700,32129920,6490,6490,6490,6490,0
|
|
20230719,101600,32129920,6490,6490,6490,6490,0
|
|
20230719,101500,32129920,6490,6490,6490,6490,200
|
|
20230719,101400,30831920,6490,6490,6490,6490,0
|
|
20230719,101300,30831920,6490,6490,6490,6490,11
|
|
20230719,101200,30760530,6530,6530,6530,6530,0
|
|
20230719,101100,30760530,6530,6530,6530,6530,0
|
|
20230719,101000,30760530,6530,6530,6530,6530,0
|
|
20230719,100900,30760530,6530,6530,6530,6530,0
|
|
20230719,100800,30760530,6530,6530,6530,6530,1
|
|
20230719,100700,30754000,6490,6490,6490,6490,0
|
|
20230719,100600,30754000,6490,6510,6510,6490,1000
|
|
20230719,100500,24251810,6550,6550,6550,6550,0
|
|
20230719,100400,24251810,6550,6550,6550,6550,0
|
|
20230719,100300,24251810,6550,6490,6550,6490,143
|
|
20230719,100200,23321270,6480,6430,6480,6430,380
|
|
20230719,100100,20877770,6430,6430,6430,6420,41
|
|
20230719,100000,20614440,6430,6430,6430,6430,11
|
|
20230719,095900,20543710,6430,6430,6430,6430,10
|
|
20230719,095800,20479410,6430,6430,6430,6430,11
|
|
20230719,095700,20408680,6430,6430,6430,6430,390
|
|
20230719,095600,17900980,6430,6470,6470,6430,1269
|
|
20230719,095500,9739550,6470,6470,6470,6470,0
|
|
20230719,095400,9739550,6470,6470,6470,6470,0
|
|
20230719,095300,9739550,6470,6470,6470,6470,0
|
|
20230719,095200,9739550,6470,6460,6470,6460,459
|
|
20230719,095100,6774400,6490,6490,6490,6490,0
|
|
20230719,095000,6774400,6490,6490,6490,6490,0
|
|
20230719,094900,6774400,6490,6490,6490,6490,0
|
|
20230719,094800,6774400,6490,6490,6490,6490,0
|
|
20230719,094700,6774400,6490,6490,6490,6490,0
|
|
20230719,094600,6774400,6490,6490,6490,6490,0
|
|
20230719,094500,6774400,6490,6490,6490,6490,0
|
|
20230719,094400,6774400,6490,6490,6490,6490,1
|
|
20230719,094300,6767910,6440,6440,6440,6440,0
|
|
20230719,094200,6767910,6440,6440,6440,6440,0
|
|
20230719,094100,6767910,6440,6440,6440,6440,0
|
|
20230719,094000,6767910,6440,6440,6440,6440,0
|
|
20230719,093900,6767910,6440,6440,6440,6440,0
|
|
20230719,093800,6767910,6440,6440,6440,6440,0
|
|
20230719,093700,6767910,6440,6440,6440,6440,1
|
|
20230719,093600,6761470,6440,6440,6440,6440,1
|
|
20230719,093500,6755030,6440,6440,6440,6430,102
|
|
20230719,093400,6098870,6510,6510,6510,6510,0
|
|
20230719,093300,6098870,6510,6510,6510,6510,0
|
|
20230719,093200,6098870,6510,6510,6510,6510,0
|
|
20230719,093100,6098870,6510,6510,6510,6510,0
|
|
20230719,093000,6098870,6510,6510,6510,6510,0
|
|
20230719,092900,6098870,6510,6490,6510,6490,3
|
|
20230719,092800,6079370,6430,6430,6430,6430,0
|
|
20230719,092700,6079370,6430,6510,6510,6430,93
|
|
20230719,092600,5480440,6470,6470,6470,6470,1
|
|
20230719,092500,5473970,6510,6510,6510,6510,0
|
|
20230719,092400,5473970,6510,6510,6510,6510,0
|
|
20230719,092300,5473970,6510,6510,6510,6510,0
|
|
20230719,092200,5473970,6510,6510,6510,6510,1
|
|
20230719,092100,5467460,6470,6470,6470,6470,150
|
|
20230719,092000,4496960,6520,6520,6520,6520,0
|
|
20230719,091900,4496960,6520,6520,6520,6520,0
|
|
20230719,091800,4496960,6520,6520,6520,6520,0
|
|
20230719,091700,4496960,6520,6520,6520,6520,0
|
|
20230719,091600,4496960,6520,6520,6520,6520,0
|
|
20230719,091500,4496960,6520,6470,6520,6470,4
|
|
20230719,091400,4471030,6470,6470,6470,6470,0
|
|
20230719,091300,4471030,6470,6470,6470,6470,0
|
|
20230719,091200,4471030,6470,6490,6490,6470,112
|
|
20230719,091100,3744340,6490,6490,6490,6490,206
|
|
20230719,091000,2407400,6510,6510,6510,6510,0
|
|
20230719,090900,2407400,6510,6510,6510,6510,0
|
|
20230719,090800,2407400,6510,6510,6510,6510,0
|
|
20230719,090700,2407400,6510,6500,6510,6500,323
|
|
20230719,090600,307780,6510,6510,6510,6510,0
|
|
20230719,090500,307780,6510,6510,6510,6510,0
|
|
20230719,090400,307780,6510,6510,6510,6510,0
|
|
20230719,090300,307780,6510,6510,6510,6510,0
|
|
20230719,090200,307780,6510,6510,6510,6510,1
|
|
20230719,090100,301270,6520,6520,6520,6520,1
|
|
20230719,090000,294750,6550,6550,6550,6550,45
|