692 lines
32 KiB
CSV
692 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,202900,94681460,9740,9740,9740,9740,54
|
|
20230719,202800,94681460,9740,9740,9740,9740,0
|
|
20230719,202700,94681460,9740,9740,9740,9740,0
|
|
20230719,202600,94681460,9740,9740,9740,9740,0
|
|
20230719,202500,94681460,9740,9740,9740,9740,0
|
|
20230719,202400,94681460,9740,9740,9740,9740,0
|
|
20230719,202300,94681460,9740,9740,9740,9740,0
|
|
20230719,202200,94681460,9740,9740,9740,9740,0
|
|
20230719,202100,94681460,9740,9740,9740,9740,0
|
|
20230719,202000,94681460,9740,9740,9740,9740,0
|
|
20230719,201900,94681460,9740,9740,9740,9740,0
|
|
20230719,201800,94681460,9740,9740,9740,9740,0
|
|
20230719,201700,94681460,9740,9740,9740,9740,0
|
|
20230719,201600,94681460,9740,9740,9740,9740,0
|
|
20230719,201500,94681460,9740,9740,9740,9740,0
|
|
20230719,201400,94681460,9740,9740,9740,9740,0
|
|
20230719,201300,94681460,9740,9740,9740,9740,0
|
|
20230719,201200,94681460,9740,9740,9740,9740,0
|
|
20230719,201100,94681460,9740,9740,9740,9740,0
|
|
20230719,201000,94681460,9740,9740,9740,9740,0
|
|
20230719,200900,94681460,9740,9740,9740,9740,0
|
|
20230719,200800,94681460,9740,9740,9740,9740,0
|
|
20230719,200700,94681460,9740,9740,9740,9740,0
|
|
20230719,200600,94681460,9740,9740,9740,9740,0
|
|
20230719,200500,94681460,9740,9740,9740,9740,0
|
|
20230719,200400,94681460,9740,9740,9740,9740,0
|
|
20230719,200300,94681460,9740,9740,9740,9740,0
|
|
20230719,200200,94681460,9740,9740,9740,9740,0
|
|
20230719,200100,94681460,9740,9740,9740,9740,0
|
|
20230719,200000,94681460,9740,9740,9740,9740,0
|
|
20230719,195900,94681460,9740,9740,9740,9740,54
|
|
20230719,195800,94681460,9740,9740,9740,9740,0
|
|
20230719,195700,94681460,9740,9740,9740,9740,0
|
|
20230719,195600,94681460,9740,9740,9740,9740,0
|
|
20230719,195500,94681460,9740,9740,9740,9740,0
|
|
20230719,195400,94681460,9740,9740,9740,9740,0
|
|
20230719,195300,94681460,9740,9740,9740,9740,0
|
|
20230719,195200,94681460,9740,9740,9740,9740,0
|
|
20230719,195100,94681460,9740,9740,9740,9740,0
|
|
20230719,195000,94681460,9740,9740,9740,9740,0
|
|
20230719,194900,94681460,9740,9740,9740,9740,0
|
|
20230719,194800,94681460,9740,9740,9740,9740,0
|
|
20230719,194700,94681460,9740,9740,9740,9740,0
|
|
20230719,194600,94681460,9740,9740,9740,9740,0
|
|
20230719,194500,94681460,9740,9740,9740,9740,0
|
|
20230719,194400,94681460,9740,9740,9740,9740,0
|
|
20230719,194300,94681460,9740,9740,9740,9740,0
|
|
20230719,194200,94681460,9740,9740,9740,9740,0
|
|
20230719,194100,94681460,9740,9740,9740,9740,0
|
|
20230719,194000,94681460,9740,9740,9740,9740,0
|
|
20230719,193900,94681460,9740,9740,9740,9740,0
|
|
20230719,193800,94681460,9740,9740,9740,9740,0
|
|
20230719,193700,94681460,9740,9740,9740,9740,0
|
|
20230719,193600,94681460,9740,9740,9740,9740,0
|
|
20230719,193500,94681460,9740,9740,9740,9740,0
|
|
20230719,193400,94681460,9740,9740,9740,9740,0
|
|
20230719,193300,94681460,9740,9740,9740,9740,0
|
|
20230719,193200,94681460,9740,9740,9740,9740,0
|
|
20230719,193100,94681460,9740,9740,9740,9740,0
|
|
20230719,193000,94681460,9740,9740,9740,9740,0
|
|
20230719,192900,94681460,9740,9740,9740,9740,54
|
|
20230719,192800,94681460,9740,9740,9740,9740,0
|
|
20230719,192700,94681460,9740,9740,9740,9740,0
|
|
20230719,192600,94681460,9740,9740,9740,9740,0
|
|
20230719,192500,94681460,9740,9740,9740,9740,0
|
|
20230719,192400,94681460,9740,9740,9740,9740,0
|
|
20230719,192300,94681460,9740,9740,9740,9740,0
|
|
20230719,192200,94681460,9740,9740,9740,9740,0
|
|
20230719,192100,94681460,9740,9740,9740,9740,0
|
|
20230719,192000,94681460,9740,9740,9740,9740,0
|
|
20230719,191900,94681460,9740,9740,9740,9740,0
|
|
20230719,191800,94681460,9740,9740,9740,9740,0
|
|
20230719,191700,94681460,9740,9740,9740,9740,0
|
|
20230719,191600,94681460,9740,9740,9740,9740,0
|
|
20230719,191500,94681460,9740,9740,9740,9740,0
|
|
20230719,191400,94681460,9740,9740,9740,9740,0
|
|
20230719,191300,94681460,9740,9740,9740,9740,0
|
|
20230719,191200,94681460,9740,9740,9740,9740,0
|
|
20230719,191100,94681460,9740,9740,9740,9740,0
|
|
20230719,191000,94681460,9740,9740,9740,9740,0
|
|
20230719,190900,94681460,9740,9740,9740,9740,0
|
|
20230719,190800,94681460,9740,9740,9740,9740,0
|
|
20230719,190700,94681460,9740,9740,9740,9740,0
|
|
20230719,190600,94681460,9740,9740,9740,9740,0
|
|
20230719,190500,94681460,9740,9740,9740,9740,0
|
|
20230719,190400,94681460,9740,9740,9740,9740,0
|
|
20230719,190300,94681460,9740,9740,9740,9740,0
|
|
20230719,190200,94681460,9740,9740,9740,9740,0
|
|
20230719,190100,94681460,9740,9740,9740,9740,0
|
|
20230719,190000,94681460,9740,9740,9740,9740,0
|
|
20230719,185900,94681460,9740,9740,9740,9740,54
|
|
20230719,185800,94681460,9740,9740,9740,9740,0
|
|
20230719,185700,94681460,9740,9740,9740,9740,0
|
|
20230719,185600,94681460,9740,9740,9740,9740,0
|
|
20230719,185500,94681460,9740,9740,9740,9740,0
|
|
20230719,185400,94681460,9740,9740,9740,9740,0
|
|
20230719,185300,94681460,9740,9740,9740,9740,0
|
|
20230719,185200,94681460,9740,9740,9740,9740,0
|
|
20230719,185100,94681460,9740,9740,9740,9740,0
|
|
20230719,185000,94681460,9740,9740,9740,9740,0
|
|
20230719,184900,94681460,9740,9740,9740,9740,0
|
|
20230719,184800,94681460,9740,9740,9740,9740,0
|
|
20230719,184700,94681460,9740,9740,9740,9740,0
|
|
20230719,184600,94681460,9740,9740,9740,9740,0
|
|
20230719,184500,94681460,9740,9740,9740,9740,0
|
|
20230719,184400,94681460,9740,9740,9740,9740,0
|
|
20230719,184300,94681460,9740,9740,9740,9740,0
|
|
20230719,184200,94681460,9740,9740,9740,9740,0
|
|
20230719,184100,94681460,9740,9740,9740,9740,0
|
|
20230719,184000,94681460,9740,9740,9740,9740,0
|
|
20230719,183900,94681460,9740,9740,9740,9740,0
|
|
20230719,183800,94681460,9740,9740,9740,9740,0
|
|
20230719,183700,94681460,9740,9740,9740,9740,0
|
|
20230719,183600,94681460,9740,9740,9740,9740,0
|
|
20230719,183500,94681460,9740,9740,9740,9740,0
|
|
20230719,183400,94681460,9740,9740,9740,9740,0
|
|
20230719,183300,94681460,9740,9740,9740,9740,0
|
|
20230719,183200,94681460,9740,9740,9740,9740,0
|
|
20230719,183100,94681460,9740,9740,9740,9740,0
|
|
20230719,183000,94681460,9740,9740,9740,9740,0
|
|
20230719,182900,94681460,9740,9740,9740,9740,54
|
|
20230719,182800,94681460,9740,9740,9740,9740,0
|
|
20230719,182700,94681460,9740,9740,9740,9740,0
|
|
20230719,182600,94681460,9740,9740,9740,9740,0
|
|
20230719,182500,94681460,9740,9740,9740,9740,0
|
|
20230719,182400,94681460,9740,9740,9740,9740,0
|
|
20230719,182300,94681460,9740,9740,9740,9740,0
|
|
20230719,182200,94681460,9740,9740,9740,9740,0
|
|
20230719,182100,94681460,9740,9740,9740,9740,0
|
|
20230719,182000,94681460,9740,9740,9740,9740,0
|
|
20230719,181900,94681460,9740,9740,9740,9740,0
|
|
20230719,181800,94681460,9740,9740,9740,9740,0
|
|
20230719,181700,94681460,9740,9740,9740,9740,0
|
|
20230719,181600,94681460,9740,9740,9740,9740,0
|
|
20230719,181500,94681460,9740,9740,9740,9740,0
|
|
20230719,181400,94681460,9740,9740,9740,9740,0
|
|
20230719,181300,94681460,9740,9740,9740,9740,0
|
|
20230719,181200,94681460,9740,9740,9740,9740,0
|
|
20230719,181100,94681460,9740,9740,9740,9740,0
|
|
20230719,181000,94681460,9740,9740,9740,9740,0
|
|
20230719,180900,94681460,9740,9740,9740,9740,0
|
|
20230719,180800,94681460,9740,9740,9740,9740,0
|
|
20230719,180700,94681460,9740,9740,9740,9740,0
|
|
20230719,180600,94681460,9740,9740,9740,9740,0
|
|
20230719,180500,94681460,9740,9740,9740,9740,0
|
|
20230719,180400,94681460,9740,9740,9740,9740,0
|
|
20230719,180300,94681460,9740,9740,9740,9740,0
|
|
20230719,180200,94681460,9740,9740,9740,9740,0
|
|
20230719,180100,94681460,9740,9740,9740,9740,0
|
|
20230719,180000,94681460,9740,9740,9740,9740,0
|
|
20230719,175900,94681460,9740,9740,9740,9740,54
|
|
20230719,175800,94681460,9740,9740,9740,9740,0
|
|
20230719,175700,94681460,9740,9740,9740,9740,0
|
|
20230719,175600,94681460,9740,9740,9740,9740,0
|
|
20230719,175500,94681460,9740,9740,9740,9740,0
|
|
20230719,175400,94681460,9740,9740,9740,9740,0
|
|
20230719,175300,94681460,9740,9740,9740,9740,0
|
|
20230719,175200,94681460,9740,9740,9740,9740,0
|
|
20230719,175100,94681460,9740,9740,9740,9740,0
|
|
20230719,175000,94681460,9740,9740,9740,9740,0
|
|
20230719,174900,94681460,9740,9740,9740,9740,0
|
|
20230719,174800,94681460,9740,9740,9740,9740,0
|
|
20230719,174700,94681460,9740,9740,9740,9740,0
|
|
20230719,174600,94681460,9740,9740,9740,9740,0
|
|
20230719,174500,94681460,9740,9740,9740,9740,0
|
|
20230719,174400,94681460,9740,9740,9740,9740,0
|
|
20230719,174300,94681460,9740,9740,9740,9740,0
|
|
20230719,174200,94681460,9740,9740,9740,9740,0
|
|
20230719,174100,94681460,9740,9740,9740,9740,0
|
|
20230719,174000,94681460,9740,9740,9740,9740,0
|
|
20230719,173900,94681460,9740,9740,9740,9740,0
|
|
20230719,173800,94681460,9740,9740,9740,9740,0
|
|
20230719,173700,94681460,9740,9740,9740,9740,0
|
|
20230719,173600,94681460,9740,9740,9740,9740,0
|
|
20230719,173500,94681460,9740,9740,9740,9740,0
|
|
20230719,173400,94681460,9740,9740,9740,9740,0
|
|
20230719,173300,94681460,9740,9740,9740,9740,0
|
|
20230719,173200,94681460,9740,9740,9740,9740,0
|
|
20230719,173100,94681460,9740,9740,9740,9740,0
|
|
20230719,173000,94681460,9740,9740,9740,9740,0
|
|
20230719,172900,94681460,9740,9740,9740,9740,54
|
|
20230719,172800,94681460,9740,9740,9740,9740,0
|
|
20230719,172700,94681460,9740,9740,9740,9740,0
|
|
20230719,172600,94681460,9740,9740,9740,9740,0
|
|
20230719,172500,94681460,9740,9740,9740,9740,0
|
|
20230719,172400,94681460,9740,9740,9740,9740,0
|
|
20230719,172300,94681460,9740,9740,9740,9740,0
|
|
20230719,172200,94681460,9740,9740,9740,9740,0
|
|
20230719,172100,94681460,9740,9740,9740,9740,0
|
|
20230719,172000,94681460,9740,9740,9740,9740,0
|
|
20230719,171900,94681460,9740,9740,9740,9740,0
|
|
20230719,171800,94681460,9740,9740,9740,9740,0
|
|
20230719,171700,94681460,9740,9740,9740,9740,0
|
|
20230719,171600,94681460,9740,9740,9740,9740,0
|
|
20230719,171500,94681460,9740,9740,9740,9740,0
|
|
20230719,171400,94681460,9740,9740,9740,9740,0
|
|
20230719,171300,94681460,9740,9740,9740,9740,0
|
|
20230719,171200,94681460,9740,9740,9740,9740,0
|
|
20230719,171100,94681460,9740,9740,9740,9740,0
|
|
20230719,171000,94681460,9740,9740,9740,9740,0
|
|
20230719,170900,94681460,9740,9740,9740,9740,0
|
|
20230719,170800,94681460,9740,9740,9740,9740,0
|
|
20230719,170700,94681460,9740,9740,9740,9740,0
|
|
20230719,170600,94681460,9740,9740,9740,9740,0
|
|
20230719,170500,94681460,9740,9740,9740,9740,0
|
|
20230719,170400,94681460,9740,9740,9740,9740,0
|
|
20230719,170300,94681460,9740,9740,9740,9740,0
|
|
20230719,170200,94681460,9740,9740,9740,9740,0
|
|
20230719,170100,94681460,9740,9740,9740,9740,0
|
|
20230719,170000,94681460,9740,9740,9740,9740,0
|
|
20230719,165900,94681460,9740,9740,9740,9740,54
|
|
20230719,165800,94681460,9740,9740,9740,9740,0
|
|
20230719,165700,94681460,9740,9740,9740,9740,0
|
|
20230719,165600,94681460,9740,9740,9740,9740,0
|
|
20230719,165500,94681460,9740,9740,9740,9740,0
|
|
20230719,165400,94681460,9740,9740,9740,9740,0
|
|
20230719,165300,94681460,9740,9740,9740,9740,0
|
|
20230719,165200,94681460,9740,9740,9740,9740,0
|
|
20230719,165100,94681460,9740,9740,9740,9740,0
|
|
20230719,165000,94681460,9740,9740,9740,9740,0
|
|
20230719,164900,94681460,9740,9740,9740,9740,0
|
|
20230719,164800,94681460,9740,9740,9740,9740,0
|
|
20230719,164700,94681460,9740,9740,9740,9740,0
|
|
20230719,164600,94681460,9740,9740,9740,9740,0
|
|
20230719,164500,94681460,9740,9740,9740,9740,0
|
|
20230719,164400,94681460,9740,9740,9740,9740,0
|
|
20230719,164300,94681460,9740,9740,9740,9740,0
|
|
20230719,164200,94681460,9740,9740,9740,9740,0
|
|
20230719,164100,94681460,9740,9740,9740,9740,0
|
|
20230719,164000,94681460,9740,9740,9740,9740,0
|
|
20230719,163900,94681460,9740,9740,9740,9740,0
|
|
20230719,163800,94681460,9740,9740,9740,9740,0
|
|
20230719,163700,94681460,9740,9740,9740,9740,0
|
|
20230719,163600,94681460,9740,9740,9740,9740,0
|
|
20230719,163500,94681460,9740,9740,9740,9740,0
|
|
20230719,163400,94681460,9740,9740,9740,9740,0
|
|
20230719,163300,94681460,9740,9740,9740,9740,0
|
|
20230719,163200,94681460,9740,9740,9740,9740,0
|
|
20230719,163100,94681460,9740,9740,9740,9740,0
|
|
20230719,163000,94681460,9740,9740,9740,9740,0
|
|
20230719,162900,94681460,9740,9740,9740,9740,54
|
|
20230719,162800,94681460,9740,9740,9740,9740,0
|
|
20230719,162700,94681460,9740,9740,9740,9740,0
|
|
20230719,162600,94681460,9740,9740,9740,9740,0
|
|
20230719,162500,94681460,9740,9740,9740,9740,0
|
|
20230719,162400,94681460,9740,9740,9740,9740,0
|
|
20230719,162300,94681460,9740,9740,9740,9740,0
|
|
20230719,162200,94681460,9740,9740,9740,9740,0
|
|
20230719,162100,94681460,9740,9740,9740,9740,0
|
|
20230719,162000,94681460,9740,9740,9740,9740,0
|
|
20230719,161900,94681460,9740,9740,9740,9740,0
|
|
20230719,161800,94681460,9740,9740,9740,9740,0
|
|
20230719,161700,94681460,9740,9740,9740,9740,0
|
|
20230719,161600,94681460,9740,9740,9740,9740,0
|
|
20230719,161500,94681460,9740,9740,9740,9740,0
|
|
20230719,161400,94681460,9740,9740,9740,9740,0
|
|
20230719,161300,94681460,9740,9740,9740,9740,0
|
|
20230719,161200,94681460,9740,9740,9740,9740,0
|
|
20230719,161100,94681460,9740,9740,9740,9740,0
|
|
20230719,161000,94681460,9740,9740,9740,9740,0
|
|
20230719,160900,94681460,9740,9740,9740,9740,0
|
|
20230719,160800,94681460,9740,9740,9740,9740,0
|
|
20230719,160700,94681460,9740,9740,9740,9740,0
|
|
20230719,160600,94681460,9740,9740,9740,9740,0
|
|
20230719,160500,94681460,9740,9740,9740,9740,0
|
|
20230719,160400,94681460,9740,9740,9740,9740,0
|
|
20230719,160300,94681460,9740,9740,9740,9740,0
|
|
20230719,160200,94681460,9740,9740,9740,9740,0
|
|
20230719,160100,94681460,9740,9740,9740,9740,0
|
|
20230719,160000,94681460,9740,9740,9740,9740,0
|
|
20230719,155900,94681460,9740,9740,9740,9740,54
|
|
20230719,155800,94681460,9740,9740,9740,9740,0
|
|
20230719,155700,94681460,9740,9740,9740,9740,0
|
|
20230719,155600,94681460,9740,9740,9740,9740,0
|
|
20230719,155500,94681460,9740,9740,9740,9740,0
|
|
20230719,155400,94681460,9740,9740,9740,9740,0
|
|
20230719,155300,94681460,9740,9740,9740,9740,0
|
|
20230719,155200,94681460,9740,9740,9740,9740,0
|
|
20230719,155100,94681460,9740,9740,9740,9740,0
|
|
20230719,155000,94681460,9740,9740,9740,9740,0
|
|
20230719,154900,94681460,9740,9740,9740,9740,0
|
|
20230719,154800,94681460,9740,9740,9740,9740,0
|
|
20230719,154700,94681460,9740,9740,9740,9740,0
|
|
20230719,154600,94681460,9740,9740,9740,9740,0
|
|
20230719,154500,94681460,9740,9740,9740,9740,0
|
|
20230719,154400,94681460,9740,9740,9740,9740,0
|
|
20230719,154300,94681460,9740,9740,9740,9740,0
|
|
20230719,154200,94681460,9740,9740,9740,9740,0
|
|
20230719,154100,94681460,9740,9740,9740,9740,0
|
|
20230719,154000,94681460,9740,9740,9740,9740,0
|
|
20230719,153900,94681460,9740,9740,9740,9740,0
|
|
20230719,153800,94681460,9740,9740,9740,9740,0
|
|
20230719,153700,94681460,9740,9740,9740,9740,0
|
|
20230719,153600,94681460,9740,9740,9740,9740,0
|
|
20230719,153500,94681460,9740,9740,9740,9740,0
|
|
20230719,153400,94681460,9740,9740,9740,9740,0
|
|
20230719,153300,94681460,9740,9740,9740,9740,0
|
|
20230719,153200,94681460,9740,9740,9740,9740,0
|
|
20230719,153100,94681460,9740,9740,9740,9740,0
|
|
20230719,153000,94681460,9740,9740,9740,9740,54
|
|
20230719,152900,94155500,9710,9710,9710,9710,0
|
|
20230719,152800,94155500,9710,9710,9710,9710,0
|
|
20230719,152700,94155500,9710,9710,9710,9710,0
|
|
20230719,152600,94155500,9710,9710,9710,9710,0
|
|
20230719,152500,94155500,9710,9710,9710,9710,0
|
|
20230719,152400,94155500,9710,9710,9710,9710,0
|
|
20230719,152300,94155500,9710,9710,9710,9710,0
|
|
20230719,152200,94155500,9710,9710,9710,9710,0
|
|
20230719,152100,94155500,9710,9710,9710,9710,0
|
|
20230719,152000,94155500,9710,9710,9710,9710,0
|
|
20230719,151900,94155500,9710,9710,9710,9710,0
|
|
20230719,151800,94155500,9710,9710,9710,9710,0
|
|
20230719,151700,94155500,9710,9710,9710,9710,9
|
|
20230719,151600,94068110,9730,9730,9730,9730,0
|
|
20230719,151500,94068110,9730,9730,9730,9730,3
|
|
20230719,151400,94038920,9710,9710,9710,9710,0
|
|
20230719,151300,94038920,9710,9710,9710,9710,0
|
|
20230719,151200,94038920,9710,9710,9710,9710,0
|
|
20230719,151100,94038920,9710,9710,9710,9710,0
|
|
20230719,151000,94038920,9710,9710,9710,9710,2
|
|
20230719,150900,94019500,9720,9720,9720,9720,40
|
|
20230719,150800,93630700,9720,9720,9720,9720,0
|
|
20230719,150700,93630700,9720,9720,9720,9720,8
|
|
20230719,150600,93552940,9720,9740,9740,9720,221
|
|
20230719,150500,91400640,9740,9750,9750,9740,11
|
|
20230719,150400,91293400,9740,9740,9740,9740,24
|
|
20230719,150300,91059640,9740,9740,9740,9740,0
|
|
20230719,150200,91059640,9740,9740,9740,9740,0
|
|
20230719,150100,91059640,9740,9740,9740,9740,0
|
|
20230719,150000,91059640,9740,9740,9740,9740,1
|
|
20230719,145900,91049900,9740,9740,9740,9740,10
|
|
20230719,145800,90952500,9740,9740,9740,9740,0
|
|
20230719,145700,90952500,9740,9740,9740,9740,0
|
|
20230719,145600,90952500,9740,9740,9740,9740,0
|
|
20230719,145500,90952500,9740,9740,9740,9740,0
|
|
20230719,145400,90952500,9740,9740,9740,9740,0
|
|
20230719,145300,90952500,9740,9740,9740,9740,0
|
|
20230719,145200,90952500,9740,9740,9740,9740,0
|
|
20230719,145100,90952500,9740,9740,9740,9740,0
|
|
20230719,145000,90952500,9740,9740,9740,9740,0
|
|
20230719,144900,90952500,9740,9740,9740,9740,0
|
|
20230719,144800,90952500,9740,9740,9740,9740,0
|
|
20230719,144700,90952500,9740,9740,9740,9740,5
|
|
20230719,144600,90903800,9740,9740,9740,9740,0
|
|
20230719,144500,90903800,9740,9740,9740,9740,0
|
|
20230719,144400,90903800,9740,9740,9740,9740,0
|
|
20230719,144300,90903800,9740,9740,9740,9740,0
|
|
20230719,144200,90903800,9740,9740,9740,9740,0
|
|
20230719,144100,90903800,9740,9740,9740,9740,0
|
|
20230719,144000,90903800,9740,9740,9740,9740,0
|
|
20230719,143900,90903800,9740,9740,9740,9740,0
|
|
20230719,143800,90903800,9740,9740,9740,9740,0
|
|
20230719,143700,90903800,9740,9740,9740,9740,0
|
|
20230719,143600,90903800,9740,9740,9740,9740,0
|
|
20230719,143500,90903800,9740,9740,9740,9740,0
|
|
20230719,143400,90903800,9740,9740,9740,9740,0
|
|
20230719,143300,90903800,9740,9740,9740,9740,0
|
|
20230719,143200,90903800,9740,9740,9740,9740,0
|
|
20230719,143100,90903800,9740,9740,9740,9740,0
|
|
20230719,143000,90903800,9740,9740,9740,9740,5
|
|
20230719,142900,90855100,9740,9740,9740,9740,10
|
|
20230719,142800,90757700,9740,9740,9740,9740,0
|
|
20230719,142700,90757700,9740,9740,9740,9740,0
|
|
20230719,142600,90757700,9740,9740,9740,9740,0
|
|
20230719,142500,90757700,9740,9740,9740,9740,0
|
|
20230719,142400,90757700,9740,9740,9740,9740,0
|
|
20230719,142300,90757700,9740,9740,9740,9740,0
|
|
20230719,142200,90757700,9740,9740,9740,9740,0
|
|
20230719,142100,90757700,9740,9740,9740,9740,0
|
|
20230719,142000,90757700,9740,9740,9740,9740,0
|
|
20230719,141900,90757700,9740,9740,9740,9740,0
|
|
20230719,141800,90757700,9740,9740,9740,9740,0
|
|
20230719,141700,90757700,9740,9680,9740,9680,12
|
|
20230719,141600,90641370,9730,9730,9730,9730,0
|
|
20230719,141500,90641370,9730,9730,9730,9730,1
|
|
20230719,141400,90631640,9680,9680,9680,9680,0
|
|
20230719,141300,90631640,9680,9680,9680,9680,0
|
|
20230719,141200,90631640,9680,9680,9680,9680,0
|
|
20230719,141100,90631640,9680,9680,9680,9680,0
|
|
20230719,141000,90631640,9680,9680,9680,9680,0
|
|
20230719,140900,90631640,9680,9680,9680,9680,0
|
|
20230719,140800,90631640,9680,9680,9680,9680,0
|
|
20230719,140700,90631640,9680,9680,9680,9680,0
|
|
20230719,140600,90631640,9680,9680,9680,9680,0
|
|
20230719,140500,90631640,9680,9680,9680,9680,0
|
|
20230719,140400,90631640,9680,9680,9680,9680,0
|
|
20230719,140300,90631640,9680,9680,9680,9680,0
|
|
20230719,140200,90631640,9680,9680,9680,9680,0
|
|
20230719,140100,90631640,9680,9680,9680,9680,0
|
|
20230719,140000,90631640,9680,9680,9680,9680,123
|
|
20230719,135900,89441000,9680,9680,9680,9680,0
|
|
20230719,135800,89441000,9680,9690,9690,9680,77
|
|
20230719,135700,88695630,9680,9680,9680,9680,0
|
|
20230719,135600,88695630,9680,9680,9680,9680,0
|
|
20230719,135500,88695630,9680,9680,9680,9680,0
|
|
20230719,135400,88695630,9680,9680,9680,9680,0
|
|
20230719,135300,88695630,9680,9680,9680,9680,0
|
|
20230719,135200,88695630,9680,9680,9680,9680,0
|
|
20230719,135100,88695630,9680,9680,9680,9680,0
|
|
20230719,135000,88695630,9680,9680,9680,9680,0
|
|
20230719,134900,88695630,9680,9680,9680,9680,0
|
|
20230719,134800,88695630,9680,9680,9680,9680,0
|
|
20230719,134700,88695630,9680,9680,9680,9680,0
|
|
20230719,134600,88695630,9680,9710,9710,9680,1000
|
|
20230719,134500,79005280,9710,9710,9710,9710,0
|
|
20230719,134400,79005280,9710,9710,9710,9710,0
|
|
20230719,134300,79005280,9710,9710,9710,9710,0
|
|
20230719,134200,79005280,9710,9710,9710,9710,22
|
|
20230719,134100,78791660,9700,9700,9700,9700,0
|
|
20230719,134000,78791660,9700,9700,9700,9700,0
|
|
20230719,133900,78791660,9700,9700,9700,9700,0
|
|
20230719,133800,78791660,9700,9700,9700,9700,0
|
|
20230719,133700,78791660,9700,9700,9700,9700,0
|
|
20230719,133600,78791660,9700,9730,9730,9700,638
|
|
20230719,133500,72600980,9740,9740,9740,9740,55
|
|
20230719,133400,72065280,9740,9740,9740,9740,0
|
|
20230719,133300,72065280,9740,9740,9740,9740,0
|
|
20230719,133200,72065280,9740,9740,9740,9740,0
|
|
20230719,133100,72065280,9740,9740,9740,9740,3
|
|
20230719,133000,72036060,9740,9750,9750,9740,6
|
|
20230719,132900,71977570,9750,9750,9750,9750,0
|
|
20230719,132800,71977570,9750,9750,9750,9750,25
|
|
20230719,132700,71733820,9750,9750,9750,9750,0
|
|
20230719,132600,71733820,9750,9750,9750,9750,0
|
|
20230719,132500,71733820,9750,9750,9750,9750,0
|
|
20230719,132400,71733820,9750,9750,9750,9750,0
|
|
20230719,132300,71733820,9750,9750,9750,9750,0
|
|
20230719,132200,71733820,9750,9750,9750,9750,0
|
|
20230719,132100,71733820,9750,9750,9750,9750,0
|
|
20230719,132000,71733820,9750,9750,9750,9750,1
|
|
20230719,131900,71724070,9760,9760,9760,9760,1
|
|
20230719,131800,71714310,9760,9760,9760,9760,5
|
|
20230719,131700,71665510,9760,9750,9760,9750,20
|
|
20230719,131600,71470410,9740,9740,9740,9740,0
|
|
20230719,131500,71470410,9740,9740,9740,9740,0
|
|
20230719,131400,71470410,9740,9740,9740,9740,1
|
|
20230719,131300,71460670,9740,9740,9740,9740,9
|
|
20230719,131200,71373010,9740,9740,9740,9740,0
|
|
20230719,131100,71373010,9740,9730,9740,9730,11
|
|
20230719,131000,71265970,9780,9780,9780,9780,0
|
|
20230719,130900,71265970,9780,9780,9780,9780,1
|
|
20230719,130800,71256190,9780,9780,9780,9780,0
|
|
20230719,130700,71256190,9780,9780,9780,9780,52
|
|
20230719,130600,70747630,9770,9770,9770,9770,39
|
|
20230719,130500,70366600,9770,9770,9770,9770,31
|
|
20230719,130400,70063730,9770,9770,9770,9770,0
|
|
20230719,130300,70063730,9770,9770,9770,9770,0
|
|
20230719,130200,70063730,9770,9770,9770,9770,0
|
|
20230719,130100,70063730,9770,9760,9770,9760,10
|
|
20230719,130000,69966110,9760,9760,9760,9760,1
|
|
20230719,125900,69956350,9760,9760,9760,9760,0
|
|
20230719,125800,69956350,9760,9750,9760,9750,61
|
|
20230719,125700,69361180,9760,9760,9760,9760,0
|
|
20230719,125600,69361180,9760,9760,9760,9760,0
|
|
20230719,125500,69361180,9760,9760,9760,9760,0
|
|
20230719,125400,69361180,9760,9760,9760,9760,0
|
|
20230719,125300,69361180,9760,9760,9760,9760,0
|
|
20230719,125200,69361180,9760,9760,9760,9760,0
|
|
20230719,125100,69361180,9760,9760,9760,9760,0
|
|
20230719,125000,69361180,9760,9760,9760,9760,0
|
|
20230719,124900,69361180,9760,9760,9760,9760,0
|
|
20230719,124800,69361180,9760,9760,9760,9760,0
|
|
20230719,124700,69361180,9760,9760,9760,9760,10
|
|
20230719,124600,69263580,9760,9760,9760,9760,0
|
|
20230719,124500,69263580,9760,9760,9760,9760,0
|
|
20230719,124400,69263580,9760,9760,9760,9760,3
|
|
20230719,124300,69234300,9730,9730,9730,9730,0
|
|
20230719,124200,69234300,9730,9730,9730,9730,0
|
|
20230719,124100,69234300,9730,9730,9730,9730,0
|
|
20230719,124000,69234300,9730,9730,9730,9730,1
|
|
20230719,123900,69224570,9750,9750,9750,9750,0
|
|
20230719,123800,69224570,9750,9750,9750,9750,0
|
|
20230719,123700,69224570,9750,9750,9750,9750,0
|
|
20230719,123600,69224570,9750,9750,9750,9750,0
|
|
20230719,123500,69224570,9750,9750,9750,9750,1
|
|
20230719,123400,69214820,9760,9760,9760,9760,0
|
|
20230719,123300,69214820,9760,9760,9760,9760,0
|
|
20230719,123200,69214820,9760,9760,9760,9760,0
|
|
20230719,123100,69214820,9760,9760,9760,9760,6
|
|
20230719,123000,69156260,9770,9770,9770,9770,0
|
|
20230719,122900,69156260,9770,9770,9770,9770,3
|
|
20230719,122800,69126950,9760,9760,9760,9760,0
|
|
20230719,122700,69126950,9760,9760,9760,9760,1
|
|
20230719,122600,69117190,9770,9770,9770,9770,0
|
|
20230719,122500,69117190,9770,9770,9770,9770,5
|
|
20230719,122400,69068340,9760,9770,9770,9760,115
|
|
20230719,122300,67945840,9770,9770,9770,9770,0
|
|
20230719,122200,67945840,9770,9760,9770,9760,7
|
|
20230719,122100,67877510,9760,9760,9760,9760,25
|
|
20230719,122000,67633510,9760,9760,9760,9760,1
|
|
20230719,121900,67623750,9760,9760,9760,9760,66
|
|
20230719,121800,66979590,9760,9760,9760,9760,0
|
|
20230719,121700,66979590,9760,9760,9760,9760,0
|
|
20230719,121600,66979590,9760,9760,9760,9760,0
|
|
20230719,121500,66979590,9760,9760,9760,9760,0
|
|
20230719,121400,66979590,9760,9760,9760,9760,103
|
|
20230719,121300,65974310,9760,9760,9760,9760,0
|
|
20230719,121200,65974310,9760,9760,9760,9760,0
|
|
20230719,121100,65974310,9760,9760,9760,9760,9
|
|
20230719,121000,65886470,9760,9760,9760,9760,4
|
|
20230719,120900,65847430,9760,9760,9760,9760,0
|
|
20230719,120800,65847430,9760,9760,9760,9760,0
|
|
20230719,120700,65847430,9760,9760,9760,9760,0
|
|
20230719,120600,65847430,9760,9730,9760,9730,279
|
|
20230719,120500,63124460,9760,9760,9760,9760,10
|
|
20230719,120400,63026860,9760,9760,9760,9760,5
|
|
20230719,120300,62978060,9710,9710,9710,9710,0
|
|
20230719,120200,62978060,9710,9710,9710,9710,0
|
|
20230719,120100,62978060,9710,9720,9760,9710,1730
|
|
20230719,120000,46113930,9720,9720,9720,9720,0
|
|
20230719,115900,46113930,9720,9720,9720,9720,0
|
|
20230719,115800,46113930,9720,9720,9720,9720,0
|
|
20230719,115700,46113930,9720,9720,9720,9720,0
|
|
20230719,115600,46113930,9720,9720,9720,9720,0
|
|
20230719,115500,46113930,9720,9720,9720,9720,6
|
|
20230719,115400,46055610,9720,9720,9720,9720,7
|
|
20230719,115300,45987570,9710,9710,9710,9710,63
|
|
20230719,115200,45375840,9710,9710,9710,9710,0
|
|
20230719,115100,45375840,9710,9710,9710,9710,4
|
|
20230719,115000,45337000,9700,9700,9700,9700,0
|
|
20230719,114900,45337000,9700,9700,9700,9700,0
|
|
20230719,114800,45337000,9700,9700,9700,9700,0
|
|
20230719,114700,45337000,9700,9700,9700,9700,0
|
|
20230719,114600,45337000,9700,9700,9700,9700,9
|
|
20230719,114500,45249700,9700,9700,9700,9700,52
|
|
20230719,114400,44745300,9700,9700,9700,9700,0
|
|
20230719,114300,44745300,9700,9700,9700,9700,100
|
|
20230719,114200,43775300,9700,9700,9700,9700,110
|
|
20230719,114100,42708300,9700,9700,9700,9700,0
|
|
20230719,114000,42708300,9700,9700,9700,9700,0
|
|
20230719,113900,42708300,9700,9700,9700,9700,7
|
|
20230719,113800,42640400,9700,9700,9700,9700,0
|
|
20230719,113700,42640400,9700,9700,9700,9700,0
|
|
20230719,113600,42640400,9700,9700,9700,9700,0
|
|
20230719,113500,42640400,9700,9700,9700,9700,0
|
|
20230719,113400,42640400,9700,9700,9700,9700,104
|
|
20230719,113300,41631600,9700,9700,9700,9700,0
|
|
20230719,113200,41631600,9700,9700,9700,9700,0
|
|
20230719,113100,41631600,9700,9700,9700,9700,0
|
|
20230719,113000,41631600,9700,9690,9700,9690,3
|
|
20230719,112900,41602510,9700,9700,9700,9700,0
|
|
20230719,112800,41602510,9700,9700,9700,9700,0
|
|
20230719,112700,41602510,9700,9700,9700,9700,0
|
|
20230719,112600,41602510,9700,9700,9700,9700,100
|
|
20230719,112500,40632510,9700,9700,9700,9700,0
|
|
20230719,112400,40632510,9700,9700,9700,9700,100
|
|
20230719,112300,39662510,9690,9690,9690,9690,0
|
|
20230719,112200,39662510,9690,9690,9690,9690,0
|
|
20230719,112100,39662510,9690,9690,9690,9690,206
|
|
20230719,112000,37666370,9690,9690,9690,9690,0
|
|
20230719,111900,37666370,9690,9690,9690,9690,0
|
|
20230719,111800,37666370,9690,9690,9690,9690,0
|
|
20230719,111700,37666370,9690,9690,9690,9690,0
|
|
20230719,111600,37666370,9690,9690,9690,9690,0
|
|
20230719,111500,37666370,9690,9690,9690,9690,0
|
|
20230719,111400,37666370,9690,9690,9690,9690,0
|
|
20230719,111300,37666370,9690,9690,9690,9690,4
|
|
20230719,111200,37627610,9700,9700,9700,9700,0
|
|
20230719,111100,37627610,9700,9700,9700,9700,0
|
|
20230719,111000,37627610,9700,9700,9700,9700,9
|
|
20230719,110900,37540310,9700,9700,9700,9700,0
|
|
20230719,110800,37540310,9700,9700,9700,9700,0
|
|
20230719,110700,37540310,9700,9700,9700,9700,0
|
|
20230719,110600,37540310,9700,9700,9700,9700,10
|
|
20230719,110500,37443310,9700,9700,9700,9690,12
|
|
20230719,110400,37326920,9690,9690,9690,9690,1
|
|
20230719,110300,37317230,9690,9690,9690,9690,32
|
|
20230719,110200,37007150,9690,9690,9690,9690,1
|
|
20230719,110100,36997460,9690,9690,9690,9690,31
|
|
20230719,110000,36697070,9700,9700,9700,9700,1
|
|
20230719,105900,36687370,9690,9690,9690,9690,0
|
|
20230719,105800,36687370,9690,9690,9690,9690,0
|
|
20230719,105700,36687370,9690,9690,9690,9690,2
|
|
20230719,105600,36667990,9690,9690,9690,9690,2
|
|
20230719,105500,36648610,9690,9700,9700,9690,61
|
|
20230719,105400,36057420,9700,9700,9700,9700,5
|
|
20230719,105300,36008920,9700,9700,9700,9700,0
|
|
20230719,105200,36008920,9700,9700,9700,9700,0
|
|
20230719,105100,36008920,9700,9700,9700,9700,0
|
|
20230719,105000,36008920,9700,9700,9700,9700,0
|
|
20230719,104900,36008920,9700,9700,9700,9700,0
|
|
20230719,104800,36008920,9700,9700,9700,9700,0
|
|
20230719,104700,36008920,9700,9700,9700,9700,2
|
|
20230719,104600,35989520,9700,9700,9700,9700,0
|
|
20230719,104500,35989520,9700,9700,9700,9700,0
|
|
20230719,104400,35989520,9700,9700,9700,9700,19
|
|
20230719,104300,35805220,9690,9690,9690,9690,4
|
|
20230719,104200,35766460,9690,9690,9690,9690,3
|
|
20230719,104100,35737390,9680,9690,9690,9680,104
|
|
20230719,104000,34730460,9680,9680,9680,9680,0
|
|
20230719,103900,34730460,9680,9680,9680,9680,0
|
|
20230719,103800,34730460,9680,9680,9680,9680,0
|
|
20230719,103700,34730460,9680,9680,9680,9680,0
|
|
20230719,103600,34730460,9680,9680,9680,9680,0
|
|
20230719,103500,34730460,9680,9680,9680,9680,0
|
|
20230719,103400,34730460,9680,9680,9680,9680,0
|
|
20230719,103300,34730460,9680,9680,9680,9680,0
|
|
20230719,103200,34730460,9680,9680,9680,9680,0
|
|
20230719,103100,34730460,9680,9680,9680,9680,0
|
|
20230719,103000,34730460,9680,9680,9680,9680,0
|
|
20230719,102900,34730460,9680,9680,9680,9680,0
|
|
20230719,102800,34730460,9680,9680,9680,9680,0
|
|
20230719,102700,34730460,9680,9690,9690,9680,150
|
|
20230719,102600,33277610,9690,9690,9690,9690,10
|
|
20230719,102500,33180710,9690,9690,9690,9690,0
|
|
20230719,102400,33180710,9690,9690,9690,9690,0
|
|
20230719,102300,33180710,9690,9700,9700,9690,350
|
|
20230719,102200,29789140,9700,9700,9700,9700,0
|
|
20230719,102100,29789140,9700,9700,9700,9700,1
|
|
20230719,102000,29779440,9690,9690,9690,9690,40
|
|
20230719,101900,29391840,9700,9700,9700,9700,3
|
|
20230719,101800,29362740,9700,9700,9700,9700,0
|
|
20230719,101700,29362740,9700,9700,9700,9700,4
|
|
20230719,101600,29323940,9700,9700,9700,9700,19
|
|
20230719,101500,29139640,9700,9700,9700,9700,0
|
|
20230719,101400,29139640,9700,9690,9700,9690,35
|
|
20230719,101300,28800340,9690,9690,9690,9690,0
|
|
20230719,101200,28800340,9690,9690,9690,9690,0
|
|
20230719,101100,28800340,9690,9690,9690,9690,0
|
|
20230719,101000,28800340,9690,9690,9690,9690,0
|
|
20230719,100900,28800340,9690,9690,9690,9690,40
|
|
20230719,100800,28412740,9700,9700,9700,9700,0
|
|
20230719,100700,28412740,9700,9700,9700,9700,11
|
|
20230719,100600,28306040,9700,9700,9700,9700,10
|
|
20230719,100500,28209040,9690,9690,9690,9690,0
|
|
20230719,100400,28209040,9690,9690,9690,9690,0
|
|
20230719,100300,28209040,9690,9690,9690,9690,82
|
|
20230719,100200,27414460,9690,9690,9690,9690,0
|
|
20230719,100100,27414460,9690,9690,9690,9690,6
|
|
20230719,100000,27356320,9690,9690,9690,9690,6
|
|
20230719,095900,27298180,9690,9690,9690,9690,8
|
|
20230719,095800,27220660,9690,9690,9690,9690,0
|
|
20230719,095700,27220660,9690,9690,9690,9690,93
|
|
20230719,095600,26319490,9690,9690,9690,9690,2
|
|
20230719,095500,26300110,9690,9690,9690,9690,0
|
|
20230719,095400,26300110,9690,9690,9690,9690,31
|
|
20230719,095300,25999720,9690,9690,9690,9690,0
|
|
20230719,095200,25999720,9690,9690,9690,9690,1
|
|
20230719,095100,25990030,9680,9680,9680,9680,0
|
|
20230719,095000,25990030,9680,9680,9680,9680,0
|
|
20230719,094900,25990030,9680,9680,9680,9680,0
|
|
20230719,094800,25990030,9680,9680,9680,9680,0
|
|
20230719,094700,25990030,9680,9680,9680,9680,0
|
|
20230719,094600,25990030,9680,9680,9680,9680,0
|
|
20230719,094500,25990030,9680,9690,9690,9680,9
|
|
20230719,094400,25902880,9680,9680,9680,9680,17
|
|
20230719,094300,25738320,9680,9670,9680,9670,157
|
|
20230719,094200,24218570,9670,9670,9670,9670,35
|
|
20230719,094100,23880120,9670,9670,9670,9670,0
|
|
20230719,094000,23880120,9670,9670,9670,9670,0
|
|
20230719,093900,23880120,9670,9670,9670,9670,0
|
|
20230719,093800,23880120,9670,9670,9670,9670,5
|
|
20230719,093700,23831770,9670,9670,9670,9670,0
|
|
20230719,093600,23831770,9670,9670,9670,9670,7
|
|
20230719,093500,23764080,9670,9670,9670,9670,2
|
|
20230719,093400,23744740,9670,9670,9670,9670,2
|
|
20230719,093300,23725400,9670,9670,9670,9670,2
|
|
20230719,093200,23706060,9670,9670,9670,9670,3
|
|
20230719,093100,23677050,9670,9670,9670,9670,2
|
|
20230719,093000,23657710,9670,9660,9670,9660,11
|
|
20230719,092900,23551440,9660,9660,9660,9660,6
|
|
20230719,092800,23493480,9660,9650,9660,9650,4
|
|
20230719,092700,23454850,9650,9660,9660,9650,31
|
|
20230719,092600,23155690,9650,9650,9650,9650,100
|
|
20230719,092500,22190690,9650,9650,9650,9650,0
|
|
20230719,092400,22190690,9650,9650,9650,9650,451
|
|
20230719,092300,17838540,9650,9650,9650,9650,11
|
|
20230719,092200,17732390,9650,9660,9660,9650,144
|
|
20230719,092100,16342690,9650,9650,9650,9650,20
|
|
20230719,092000,16149690,9670,9670,9670,9670,1002
|
|
20230719,091900,6460350,9670,9670,9670,9670,52
|
|
20230719,091800,5957510,9670,9670,9670,9670,0
|
|
20230719,091700,5957510,9670,9670,9670,9670,0
|
|
20230719,091600,5957510,9670,9670,9670,9670,0
|
|
20230719,091500,5957510,9670,9670,9670,9670,1
|
|
20230719,091400,5947840,9670,9670,9670,9660,12
|
|
20230719,091300,5831810,9650,9650,9650,9650,77
|
|
20230719,091200,5088760,9650,9650,9650,9650,7
|
|
20230719,091100,5021210,9650,9650,9650,9650,12
|
|
20230719,091000,4905410,9650,9650,9650,9650,34
|
|
20230719,090900,4577310,9650,9660,9660,9650,44
|
|
20230719,090800,4152340,9670,9680,9680,9670,200
|
|
20230719,090700,2216730,9680,9680,9680,9680,0
|
|
20230719,090600,2216730,9680,9680,9680,9680,0
|
|
20230719,090500,2216730,9680,9680,9680,9680,0
|
|
20230719,090400,2216730,9680,9680,9680,9680,0
|
|
20230719,090300,2216730,9680,9690,9690,9680,125
|
|
20230719,090200,1006720,9680,9680,9680,9680,0
|
|
20230719,090100,1006720,9680,9680,9680,9680,0
|
|
20230719,090000,1006720,9680,9680,9680,9680,104
|