639 lines
32 KiB
CSV
639 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,193600,99299170,10790,10790,10790,10790,127
|
|
20230717,193500,99299170,10790,10790,10790,10790,0
|
|
20230717,193400,99299170,10790,10790,10790,10790,0
|
|
20230717,193300,99299170,10790,10790,10790,10790,0
|
|
20230717,193200,99299170,10790,10790,10790,10790,0
|
|
20230717,193100,99299170,10790,10790,10790,10790,0
|
|
20230717,193000,99299170,10790,10790,10790,10790,0
|
|
20230717,192900,99299170,10790,10790,10790,10790,0
|
|
20230717,192800,99299170,10790,10790,10790,10790,0
|
|
20230717,192700,99299170,10790,10790,10790,10790,0
|
|
20230717,192600,99299170,10790,10790,10790,10790,0
|
|
20230717,192500,99299170,10790,10790,10790,10790,0
|
|
20230717,192400,99299170,10790,10790,10790,10790,0
|
|
20230717,192300,99299170,10790,10790,10790,10790,0
|
|
20230717,192200,99299170,10790,10790,10790,10790,0
|
|
20230717,192100,99299170,10790,10790,10790,10790,0
|
|
20230717,192000,99299170,10790,10790,10790,10790,0
|
|
20230717,191900,99299170,10790,10790,10790,10790,0
|
|
20230717,191800,99299170,10790,10790,10790,10790,0
|
|
20230717,191700,99299170,10790,10790,10790,10790,0
|
|
20230717,191600,99299170,10790,10790,10790,10790,0
|
|
20230717,191500,99299170,10790,10790,10790,10790,0
|
|
20230717,191400,99299170,10790,10790,10790,10790,0
|
|
20230717,191300,99299170,10790,10790,10790,10790,0
|
|
20230717,191200,99299170,10790,10790,10790,10790,0
|
|
20230717,191100,99299170,10790,10790,10790,10790,0
|
|
20230717,191000,99299170,10790,10790,10790,10790,0
|
|
20230717,190900,99299170,10790,10790,10790,10790,0
|
|
20230717,190800,99299170,10790,10790,10790,10790,0
|
|
20230717,190700,99299170,10790,10790,10790,10790,0
|
|
20230717,190600,99299170,10790,10790,10790,10790,127
|
|
20230717,190500,99299170,10790,10790,10790,10790,0
|
|
20230717,190400,99299170,10790,10790,10790,10790,0
|
|
20230717,190300,99299170,10790,10790,10790,10790,0
|
|
20230717,190200,99299170,10790,10790,10790,10790,0
|
|
20230717,190100,99299170,10790,10790,10790,10790,0
|
|
20230717,190000,99299170,10790,10790,10790,10790,0
|
|
20230717,185900,99299170,10790,10790,10790,10790,0
|
|
20230717,185800,99299170,10790,10790,10790,10790,0
|
|
20230717,185700,99299170,10790,10790,10790,10790,0
|
|
20230717,185600,99299170,10790,10790,10790,10790,0
|
|
20230717,185500,99299170,10790,10790,10790,10790,0
|
|
20230717,185400,99299170,10790,10790,10790,10790,0
|
|
20230717,185300,99299170,10790,10790,10790,10790,0
|
|
20230717,185200,99299170,10790,10790,10790,10790,0
|
|
20230717,185100,99299170,10790,10790,10790,10790,0
|
|
20230717,185000,99299170,10790,10790,10790,10790,0
|
|
20230717,184900,99299170,10790,10790,10790,10790,0
|
|
20230717,184800,99299170,10790,10790,10790,10790,0
|
|
20230717,184700,99299170,10790,10790,10790,10790,0
|
|
20230717,184600,99299170,10790,10790,10790,10790,0
|
|
20230717,184500,99299170,10790,10790,10790,10790,0
|
|
20230717,184400,99299170,10790,10790,10790,10790,0
|
|
20230717,184300,99299170,10790,10790,10790,10790,0
|
|
20230717,184200,99299170,10790,10790,10790,10790,0
|
|
20230717,184100,99299170,10790,10790,10790,10790,0
|
|
20230717,184000,99299170,10790,10790,10790,10790,0
|
|
20230717,183900,99299170,10790,10790,10790,10790,0
|
|
20230717,183800,99299170,10790,10790,10790,10790,0
|
|
20230717,183700,99299170,10790,10790,10790,10790,0
|
|
20230717,183600,99299170,10790,10790,10790,10790,127
|
|
20230717,183500,99299170,10790,10790,10790,10790,0
|
|
20230717,183400,99299170,10790,10790,10790,10790,0
|
|
20230717,183300,99299170,10790,10790,10790,10790,0
|
|
20230717,183200,99299170,10790,10790,10790,10790,0
|
|
20230717,183100,99299170,10790,10790,10790,10790,0
|
|
20230717,183000,99299170,10790,10790,10790,10790,0
|
|
20230717,182900,99299170,10790,10790,10790,10790,0
|
|
20230717,182800,99299170,10790,10790,10790,10790,0
|
|
20230717,182700,99299170,10790,10790,10790,10790,0
|
|
20230717,182600,99299170,10790,10790,10790,10790,0
|
|
20230717,182500,99299170,10790,10790,10790,10790,0
|
|
20230717,182400,99299170,10790,10790,10790,10790,0
|
|
20230717,182300,99299170,10790,10790,10790,10790,0
|
|
20230717,182200,99299170,10790,10790,10790,10790,0
|
|
20230717,182100,99299170,10790,10790,10790,10790,0
|
|
20230717,182000,99299170,10790,10790,10790,10790,0
|
|
20230717,181900,99299170,10790,10790,10790,10790,0
|
|
20230717,181800,99299170,10790,10790,10790,10790,0
|
|
20230717,181700,99299170,10790,10790,10790,10790,0
|
|
20230717,181600,99299170,10790,10790,10790,10790,0
|
|
20230717,181500,99299170,10790,10790,10790,10790,0
|
|
20230717,181400,99299170,10790,10790,10790,10790,0
|
|
20230717,181300,99299170,10790,10790,10790,10790,0
|
|
20230717,181200,99299170,10790,10790,10790,10790,0
|
|
20230717,181100,99299170,10790,10790,10790,10790,0
|
|
20230717,181000,99299170,10790,10790,10790,10790,0
|
|
20230717,180900,99299170,10790,10790,10790,10790,0
|
|
20230717,180800,99299170,10790,10790,10790,10790,0
|
|
20230717,180700,99299170,10790,10790,10790,10790,0
|
|
20230717,180600,99299170,10790,10790,10790,10790,127
|
|
20230717,180500,99299170,10790,10790,10790,10790,0
|
|
20230717,180400,99299170,10790,10790,10790,10790,0
|
|
20230717,180300,99299170,10790,10790,10790,10790,0
|
|
20230717,180200,99299170,10790,10790,10790,10790,0
|
|
20230717,180100,99299170,10790,10790,10790,10790,0
|
|
20230717,180000,99299170,10790,10790,10790,10790,0
|
|
20230717,175900,99299170,10790,10790,10790,10790,0
|
|
20230717,175800,99299170,10790,10790,10790,10790,0
|
|
20230717,175700,99299170,10790,10790,10790,10790,0
|
|
20230717,175600,99299170,10790,10790,10790,10790,0
|
|
20230717,175500,99299170,10790,10790,10790,10790,0
|
|
20230717,175400,99299170,10790,10790,10790,10790,0
|
|
20230717,175300,99299170,10790,10790,10790,10790,0
|
|
20230717,175200,99299170,10790,10790,10790,10790,0
|
|
20230717,175100,99299170,10790,10790,10790,10790,0
|
|
20230717,175000,99299170,10790,10790,10790,10790,0
|
|
20230717,174900,99299170,10790,10790,10790,10790,0
|
|
20230717,174800,99299170,10790,10790,10790,10790,0
|
|
20230717,174700,99299170,10790,10790,10790,10790,0
|
|
20230717,174600,99299170,10790,10790,10790,10790,0
|
|
20230717,174500,99299170,10790,10790,10790,10790,0
|
|
20230717,174400,99299170,10790,10790,10790,10790,0
|
|
20230717,174300,99299170,10790,10790,10790,10790,0
|
|
20230717,174200,99299170,10790,10790,10790,10790,0
|
|
20230717,174100,99299170,10790,10790,10790,10790,0
|
|
20230717,174000,99299170,10790,10790,10790,10790,0
|
|
20230717,173900,99299170,10790,10790,10790,10790,0
|
|
20230717,173800,99299170,10790,10790,10790,10790,0
|
|
20230717,173700,99299170,10790,10790,10790,10790,0
|
|
20230717,173600,99299170,10790,10790,10790,10790,127
|
|
20230717,173500,99299170,10790,10790,10790,10790,0
|
|
20230717,173400,99299170,10790,10790,10790,10790,0
|
|
20230717,173300,99299170,10790,10790,10790,10790,0
|
|
20230717,173200,99299170,10790,10790,10790,10790,0
|
|
20230717,173100,99299170,10790,10790,10790,10790,0
|
|
20230717,173000,99299170,10790,10790,10790,10790,0
|
|
20230717,172900,99299170,10790,10790,10790,10790,0
|
|
20230717,172800,99299170,10790,10790,10790,10790,0
|
|
20230717,172700,99299170,10790,10790,10790,10790,0
|
|
20230717,172600,99299170,10790,10790,10790,10790,0
|
|
20230717,172500,99299170,10790,10790,10790,10790,0
|
|
20230717,172400,99299170,10790,10790,10790,10790,0
|
|
20230717,172300,99299170,10790,10790,10790,10790,0
|
|
20230717,172200,99299170,10790,10790,10790,10790,0
|
|
20230717,172100,99299170,10790,10790,10790,10790,0
|
|
20230717,172000,99299170,10790,10790,10790,10790,0
|
|
20230717,171900,99299170,10790,10790,10790,10790,0
|
|
20230717,171800,99299170,10790,10790,10790,10790,0
|
|
20230717,171700,99299170,10790,10790,10790,10790,0
|
|
20230717,171600,99299170,10790,10790,10790,10790,0
|
|
20230717,171500,99299170,10790,10790,10790,10790,0
|
|
20230717,171400,99299170,10790,10790,10790,10790,0
|
|
20230717,171300,99299170,10790,10790,10790,10790,0
|
|
20230717,171200,99299170,10790,10790,10790,10790,0
|
|
20230717,171100,99299170,10790,10790,10790,10790,0
|
|
20230717,171000,99299170,10790,10790,10790,10790,0
|
|
20230717,170900,99299170,10790,10790,10790,10790,0
|
|
20230717,170800,99299170,10790,10790,10790,10790,0
|
|
20230717,170700,99299170,10790,10790,10790,10790,0
|
|
20230717,170600,99299170,10790,10790,10790,10790,127
|
|
20230717,170500,99299170,10790,10790,10790,10790,0
|
|
20230717,170400,99299170,10790,10790,10790,10790,0
|
|
20230717,170300,99299170,10790,10790,10790,10790,0
|
|
20230717,170200,99299170,10790,10790,10790,10790,0
|
|
20230717,170100,99299170,10790,10790,10790,10790,0
|
|
20230717,170000,99299170,10790,10790,10790,10790,0
|
|
20230717,165900,99299170,10790,10790,10790,10790,0
|
|
20230717,165800,99299170,10790,10790,10790,10790,0
|
|
20230717,165700,99299170,10790,10790,10790,10790,0
|
|
20230717,165600,99299170,10790,10790,10790,10790,0
|
|
20230717,165500,99299170,10790,10790,10790,10790,0
|
|
20230717,165400,99299170,10790,10790,10790,10790,0
|
|
20230717,165300,99299170,10790,10790,10790,10790,0
|
|
20230717,165200,99299170,10790,10790,10790,10790,0
|
|
20230717,165100,99299170,10790,10790,10790,10790,0
|
|
20230717,165000,99299170,10790,10790,10790,10790,0
|
|
20230717,164900,99299170,10790,10790,10790,10790,0
|
|
20230717,164800,99299170,10790,10790,10790,10790,0
|
|
20230717,164700,99299170,10790,10790,10790,10790,0
|
|
20230717,164600,99299170,10790,10790,10790,10790,0
|
|
20230717,164500,99299170,10790,10790,10790,10790,0
|
|
20230717,164400,99299170,10790,10790,10790,10790,0
|
|
20230717,164300,99299170,10790,10790,10790,10790,0
|
|
20230717,164200,99299170,10790,10790,10790,10790,0
|
|
20230717,164100,99299170,10790,10790,10790,10790,0
|
|
20230717,164000,99299170,10790,10790,10790,10790,0
|
|
20230717,163900,99299170,10790,10790,10790,10790,0
|
|
20230717,163800,99299170,10790,10790,10790,10790,0
|
|
20230717,163700,99299170,10790,10790,10790,10790,0
|
|
20230717,163600,99299170,10790,10790,10790,10790,127
|
|
20230717,163500,99299170,10790,10790,10790,10790,0
|
|
20230717,163400,99299170,10790,10790,10790,10790,0
|
|
20230717,163300,99299170,10790,10790,10790,10790,0
|
|
20230717,163200,99299170,10790,10790,10790,10790,0
|
|
20230717,163100,99299170,10790,10790,10790,10790,0
|
|
20230717,163000,99299170,10790,10790,10790,10790,0
|
|
20230717,162900,99299170,10790,10790,10790,10790,0
|
|
20230717,162800,99299170,10790,10790,10790,10790,0
|
|
20230717,162700,99299170,10790,10790,10790,10790,0
|
|
20230717,162600,99299170,10790,10790,10790,10790,0
|
|
20230717,162500,99299170,10790,10790,10790,10790,0
|
|
20230717,162400,99299170,10790,10790,10790,10790,0
|
|
20230717,162300,99299170,10790,10790,10790,10790,0
|
|
20230717,162200,99299170,10790,10790,10790,10790,0
|
|
20230717,162100,99299170,10790,10790,10790,10790,0
|
|
20230717,162000,99299170,10790,10790,10790,10790,0
|
|
20230717,161900,99299170,10790,10790,10790,10790,0
|
|
20230717,161800,99299170,10790,10790,10790,10790,0
|
|
20230717,161700,99299170,10790,10790,10790,10790,0
|
|
20230717,161600,99299170,10790,10790,10790,10790,0
|
|
20230717,161500,99299170,10790,10790,10790,10790,0
|
|
20230717,161400,99299170,10790,10790,10790,10790,0
|
|
20230717,161300,99299170,10790,10790,10790,10790,0
|
|
20230717,161200,99299170,10790,10790,10790,10790,0
|
|
20230717,161100,99299170,10790,10790,10790,10790,0
|
|
20230717,161000,99299170,10790,10790,10790,10790,0
|
|
20230717,160900,99299170,10790,10790,10790,10790,0
|
|
20230717,160800,99299170,10790,10790,10790,10790,0
|
|
20230717,160700,99299170,10790,10790,10790,10790,0
|
|
20230717,160600,99299170,10790,10790,10790,10790,127
|
|
20230717,160500,99299170,10790,10790,10790,10790,0
|
|
20230717,160400,99299170,10790,10790,10790,10790,0
|
|
20230717,160300,99299170,10790,10790,10790,10790,0
|
|
20230717,160200,99299170,10790,10790,10790,10790,0
|
|
20230717,160100,99299170,10790,10790,10790,10790,0
|
|
20230717,160000,99299170,10790,10790,10790,10790,0
|
|
20230717,155900,99299170,10790,10790,10790,10790,0
|
|
20230717,155800,99299170,10790,10790,10790,10790,0
|
|
20230717,155700,99299170,10790,10790,10790,10790,0
|
|
20230717,155600,99299170,10790,10790,10790,10790,0
|
|
20230717,155500,99299170,10790,10790,10790,10790,0
|
|
20230717,155400,99299170,10790,10790,10790,10790,0
|
|
20230717,155300,99299170,10790,10790,10790,10790,0
|
|
20230717,155200,99299170,10790,10790,10790,10790,0
|
|
20230717,155100,99299170,10790,10790,10790,10790,0
|
|
20230717,155000,99299170,10790,10790,10790,10790,0
|
|
20230717,154900,99299170,10790,10790,10790,10790,0
|
|
20230717,154800,99299170,10790,10790,10790,10790,0
|
|
20230717,154700,99299170,10790,10790,10790,10790,0
|
|
20230717,154600,99299170,10790,10790,10790,10790,0
|
|
20230717,154500,99299170,10790,10790,10790,10790,0
|
|
20230717,154400,99299170,10790,10790,10790,10790,0
|
|
20230717,154300,99299170,10790,10790,10790,10790,0
|
|
20230717,154200,99299170,10790,10790,10790,10790,0
|
|
20230717,154100,99299170,10790,10790,10790,10790,0
|
|
20230717,154000,99299170,10790,10790,10790,10790,0
|
|
20230717,153900,99299170,10790,10790,10790,10790,0
|
|
20230717,153800,99299170,10790,10790,10790,10790,0
|
|
20230717,153700,99299170,10790,10790,10790,10790,0
|
|
20230717,153600,99299170,10790,10790,10790,10790,127
|
|
20230717,153500,99299170,10790,10790,10790,10790,0
|
|
20230717,153400,99299170,10790,10790,10790,10790,0
|
|
20230717,153300,99299170,10790,10790,10790,10790,0
|
|
20230717,153200,99299170,10790,10790,10790,10790,0
|
|
20230717,153100,99299170,10790,10790,10790,10790,0
|
|
20230717,153000,99299170,10790,10790,10790,10790,127
|
|
20230717,152900,97928840,10840,10840,10840,10840,0
|
|
20230717,152800,97928840,10840,10840,10840,10840,0
|
|
20230717,152700,97928840,10840,10840,10840,10840,0
|
|
20230717,152600,97928840,10840,10840,10840,10840,0
|
|
20230717,152500,97928840,10840,10840,10840,10840,0
|
|
20230717,152400,97928840,10840,10840,10840,10840,0
|
|
20230717,152300,97928840,10840,10840,10840,10840,0
|
|
20230717,152200,97928840,10840,10840,10840,10840,0
|
|
20230717,152100,97928840,10840,10840,10840,10840,0
|
|
20230717,152000,97928840,10840,10840,10840,10840,0
|
|
20230717,151900,97928840,10840,10840,10840,10840,1
|
|
20230717,151800,97918000,10790,10790,10790,10790,221
|
|
20230717,151700,95533410,10790,10790,10790,10790,0
|
|
20230717,151600,95533410,10790,10790,10790,10790,0
|
|
20230717,151500,95533410,10790,10790,10790,10790,0
|
|
20230717,151400,95533410,10790,10790,10790,10790,0
|
|
20230717,151300,95533410,10790,10790,10790,10790,0
|
|
20230717,151200,95533410,10790,10830,10830,10790,35
|
|
20230717,151100,95155210,10840,10840,10840,10840,0
|
|
20230717,151000,95155210,10840,10840,10840,10840,51
|
|
20230717,150900,94602370,10840,10840,10840,10840,31
|
|
20230717,150800,94266330,10850,10850,10850,10850,1
|
|
20230717,150700,94255480,10870,10870,10870,10870,5
|
|
20230717,150600,94201130,10860,10860,10860,10860,6
|
|
20230717,150500,94135970,10850,10850,10850,10850,0
|
|
20230717,150400,94135970,10850,10850,10850,10850,0
|
|
20230717,150300,94135970,10850,10850,10850,10850,0
|
|
20230717,150200,94135970,10850,10850,10850,10850,0
|
|
20230717,150100,94135970,10850,10850,10850,10850,0
|
|
20230717,150000,94135970,10850,10850,10850,10850,0
|
|
20230717,145900,94135970,10850,10850,10850,10850,0
|
|
20230717,145800,94135970,10850,10850,10850,10850,0
|
|
20230717,145700,94135970,10850,10850,10850,10850,0
|
|
20230717,145600,94135970,10850,10850,10850,10850,0
|
|
20230717,145500,94135970,10850,10850,10850,10850,0
|
|
20230717,145400,94135970,10850,10850,10850,10850,0
|
|
20230717,145300,94135970,10850,10850,10850,10850,1
|
|
20230717,145200,94125120,10860,10860,10860,10860,0
|
|
20230717,145100,94125120,10860,10860,10860,10860,4
|
|
20230717,145000,94081680,10850,10850,10850,10850,0
|
|
20230717,144900,94081680,10850,10850,10850,10850,0
|
|
20230717,144800,94081680,10850,10850,10850,10850,0
|
|
20230717,144700,94081680,10850,10850,10850,10850,0
|
|
20230717,144600,94081680,10850,10860,10860,10850,1000
|
|
20230717,144500,83231670,10860,10860,10860,10860,0
|
|
20230717,144400,83231670,10860,10860,10860,10860,0
|
|
20230717,144300,83231670,10860,10850,10860,10850,649
|
|
20230717,144200,76184530,10850,10850,10850,10850,0
|
|
20230717,144100,76184530,10850,10850,10850,10850,9
|
|
20230717,144000,76086880,10850,10850,10850,10850,0
|
|
20230717,143900,76086880,10850,10850,10850,10850,0
|
|
20230717,143800,76086880,10850,10850,10850,10850,0
|
|
20230717,143700,76086880,10850,10850,10850,10850,0
|
|
20230717,143600,76086880,10850,10850,10850,10850,0
|
|
20230717,143500,76086880,10850,10850,10850,10850,3
|
|
20230717,143400,76054330,10850,10850,10850,10850,0
|
|
20230717,143300,76054330,10850,10850,10850,10850,1
|
|
20230717,143200,76043480,10840,10840,10840,10840,0
|
|
20230717,143100,76043480,10840,10840,10840,10840,0
|
|
20230717,143000,76043480,10840,10840,10840,10840,4
|
|
20230717,142900,76000120,10820,10820,10820,10820,0
|
|
20230717,142800,76000120,10820,10820,10820,10820,0
|
|
20230717,142700,76000120,10820,10820,10820,10820,0
|
|
20230717,142600,76000120,10820,10820,10820,10820,0
|
|
20230717,142500,76000120,10820,10820,10820,10820,0
|
|
20230717,142400,76000120,10820,10820,10820,10820,0
|
|
20230717,142300,76000120,10820,10820,10820,10820,0
|
|
20230717,142200,76000120,10820,10820,10820,10820,0
|
|
20230717,142100,76000120,10820,10820,10820,10820,0
|
|
20230717,142000,76000120,10820,10820,10820,10820,0
|
|
20230717,141900,76000120,10820,10820,10820,10820,0
|
|
20230717,141800,76000120,10820,10820,10820,10820,0
|
|
20230717,141700,76000120,10820,10820,10820,10820,0
|
|
20230717,141600,76000120,10820,10820,10820,10820,0
|
|
20230717,141500,76000120,10820,10820,10820,10820,0
|
|
20230717,141400,76000120,10820,10820,10820,10820,0
|
|
20230717,141300,76000120,10820,10820,10820,10820,0
|
|
20230717,141200,76000120,10820,10820,10820,10820,0
|
|
20230717,141100,76000120,10820,10820,10820,10820,0
|
|
20230717,141000,76000120,10820,10820,10820,10820,0
|
|
20230717,140900,76000120,10820,10820,10820,10820,0
|
|
20230717,140800,76000120,10820,10820,10820,10820,0
|
|
20230717,140700,76000120,10820,10820,10820,10820,75
|
|
20230717,140600,75188620,10820,10820,10820,10820,441
|
|
20230717,140500,70417000,10840,10840,10840,10840,10
|
|
20230717,140400,70308600,10820,10820,10820,10820,0
|
|
20230717,140300,70308600,10820,10820,10820,10820,0
|
|
20230717,140200,70308600,10820,10820,10820,10820,0
|
|
20230717,140100,70308600,10820,10820,10820,10820,0
|
|
20230717,140000,70308600,10820,10820,10820,10820,0
|
|
20230717,135900,70308600,10820,10820,10820,10820,0
|
|
20230717,135800,70308600,10820,10820,10820,10820,0
|
|
20230717,135700,70308600,10820,10820,10820,10820,0
|
|
20230717,135600,70308600,10820,10820,10820,10820,0
|
|
20230717,135500,70308600,10820,10820,10820,10820,0
|
|
20230717,135400,70308600,10820,10820,10820,10820,0
|
|
20230717,135300,70308600,10820,10820,10820,10820,0
|
|
20230717,135200,70308600,10820,10820,10820,10820,0
|
|
20230717,135100,70308600,10820,10820,10820,10820,0
|
|
20230717,135000,70308600,10820,10820,10820,10820,0
|
|
20230717,134900,70308600,10820,10820,10820,10820,0
|
|
20230717,134800,70308600,10820,10820,10820,10820,0
|
|
20230717,134700,70308600,10820,10820,10820,10820,0
|
|
20230717,134600,70308600,10820,10820,10820,10820,0
|
|
20230717,134500,70308600,10820,10820,10820,10820,0
|
|
20230717,134400,70308600,10820,10820,10820,10820,0
|
|
20230717,134300,70308600,10820,10820,10820,10820,0
|
|
20230717,134200,70308600,10820,10820,10820,10820,60
|
|
20230717,134100,69659400,10820,10820,10820,10820,0
|
|
20230717,134000,69659400,10820,10820,10820,10820,0
|
|
20230717,133900,69659400,10820,10820,10820,10820,0
|
|
20230717,133800,69659400,10820,10820,10820,10820,0
|
|
20230717,133700,69659400,10820,10820,10820,10820,0
|
|
20230717,133600,69659400,10820,10810,10820,10790,68
|
|
20230717,133500,68924650,10800,10800,10800,10800,319
|
|
20230717,133400,65479450,10810,10810,10810,10810,0
|
|
20230717,133300,65479450,10810,10810,10810,10810,0
|
|
20230717,133200,65479450,10810,10810,10810,10810,0
|
|
20230717,133100,65479450,10810,10810,10810,10810,0
|
|
20230717,133000,65479450,10810,10810,10810,10810,0
|
|
20230717,132900,65479450,10810,10810,10810,10810,0
|
|
20230717,132800,65479450,10810,10810,10810,10810,0
|
|
20230717,132700,65479450,10810,10810,10810,10810,0
|
|
20230717,132600,65479450,10810,10810,10810,10810,0
|
|
20230717,132500,65479450,10810,10810,10810,10810,0
|
|
20230717,132400,65479450,10810,10810,10810,10810,1
|
|
20230717,132300,65468640,10810,10810,10810,10810,0
|
|
20230717,132200,65468640,10810,10810,10810,10810,0
|
|
20230717,132100,65468640,10810,10810,10810,10810,0
|
|
20230717,132000,65468640,10810,10810,10810,10810,0
|
|
20230717,131900,65468640,10810,10810,10810,10810,0
|
|
20230717,131800,65468640,10810,10810,10810,10810,1
|
|
20230717,131700,65457830,10820,10820,10820,10820,0
|
|
20230717,131600,65457830,10820,10820,10820,10820,0
|
|
20230717,131500,65457830,10820,10820,10820,10820,0
|
|
20230717,131400,65457830,10820,10820,10820,10820,0
|
|
20230717,131300,65457830,10820,10820,10820,10820,0
|
|
20230717,131200,65457830,10820,10820,10820,10820,9
|
|
20230717,131100,65360450,10820,10820,10820,10820,3
|
|
20230717,131000,65327990,10820,10820,10820,10820,0
|
|
20230717,130900,65327990,10820,10820,10820,10820,0
|
|
20230717,130800,65327990,10820,10820,10820,10820,0
|
|
20230717,130700,65327990,10820,10820,10820,10820,0
|
|
20230717,130600,65327990,10820,10820,10820,10820,0
|
|
20230717,130500,65327990,10820,10830,10830,10820,3
|
|
20230717,130400,65295510,10840,10840,10840,10840,7
|
|
20230717,130300,65219630,10850,10850,10850,10850,0
|
|
20230717,130200,65219630,10850,10850,10850,10850,0
|
|
20230717,130100,65219630,10850,10850,10850,10850,0
|
|
20230717,130000,65219630,10850,10850,10850,10850,0
|
|
20230717,125900,65219630,10850,10850,10850,10850,0
|
|
20230717,125800,65219630,10850,10850,10850,10850,0
|
|
20230717,125700,65219630,10850,10850,10850,10850,0
|
|
20230717,125600,65219630,10850,10850,10850,10850,0
|
|
20230717,125500,65219630,10850,10850,10850,10850,0
|
|
20230717,125400,65219630,10850,10850,10850,10850,0
|
|
20230717,125300,65219630,10850,10850,10850,10850,0
|
|
20230717,125200,65219630,10850,10840,10850,10840,7
|
|
20230717,125100,65143730,10850,10850,10850,10850,0
|
|
20230717,125000,65143730,10850,10850,10850,10850,0
|
|
20230717,124900,65143730,10850,10850,10850,10850,0
|
|
20230717,124800,65143730,10850,10850,10850,10850,0
|
|
20230717,124700,65143730,10850,10850,10850,10850,0
|
|
20230717,124600,65143730,10850,10850,10850,10850,0
|
|
20230717,124500,65143730,10850,10850,10850,10850,0
|
|
20230717,124400,65143730,10850,10850,10850,10850,0
|
|
20230717,124300,65143730,10850,10850,10850,10850,0
|
|
20230717,124200,65143730,10850,10850,10850,10850,0
|
|
20230717,124100,65143730,10850,10850,10850,10850,0
|
|
20230717,124000,65143730,10850,10850,10850,10850,0
|
|
20230717,123900,65143730,10850,10850,10850,10850,0
|
|
20230717,123800,65143730,10850,10850,10850,10850,0
|
|
20230717,123700,65143730,10850,10820,10850,10820,405
|
|
20230717,123600,60756170,10820,10820,10820,10820,0
|
|
20230717,123500,60756170,10820,10820,10820,10820,0
|
|
20230717,123400,60756170,10820,10820,10820,10820,0
|
|
20230717,123300,60756170,10820,10820,10820,10820,0
|
|
20230717,123200,60756170,10820,10820,10820,10820,10
|
|
20230717,123100,60647970,10820,10820,10820,10820,0
|
|
20230717,123000,60647970,10820,10820,10820,10820,1
|
|
20230717,122900,60637150,10780,10780,10780,10780,0
|
|
20230717,122800,60637150,10780,10780,10780,10780,0
|
|
20230717,122700,60637150,10780,10780,10780,10780,0
|
|
20230717,122600,60637150,10780,10780,10780,10780,10
|
|
20230717,122500,60529350,10770,10790,10790,10770,1211
|
|
20230717,122400,47480260,10820,10820,10820,10820,0
|
|
20230717,122300,47480260,10820,10820,10820,10820,0
|
|
20230717,122200,47480260,10820,10820,10820,10820,100
|
|
20230717,122100,46398260,10790,10790,10790,10790,0
|
|
20230717,122000,46398260,10790,10790,10790,10790,0
|
|
20230717,121900,46398260,10790,10790,10790,10790,18
|
|
20230717,121800,46204040,10810,10810,10810,10810,0
|
|
20230717,121700,46204040,10810,10810,10810,10810,0
|
|
20230717,121600,46204040,10810,10810,10810,10810,232
|
|
20230717,121500,43696120,10810,10810,10810,10810,0
|
|
20230717,121400,43696120,10810,10810,10810,10810,0
|
|
20230717,121300,43696120,10810,10810,10810,10810,0
|
|
20230717,121200,43696120,10810,10810,10810,10810,0
|
|
20230717,121100,43696120,10810,10810,10810,10810,0
|
|
20230717,121000,43696120,10810,10800,10810,10800,191
|
|
20230717,120900,41633310,10790,10790,10790,10790,0
|
|
20230717,120800,41633310,10790,10790,10790,10790,0
|
|
20230717,120700,41633310,10790,10790,10790,10790,0
|
|
20230717,120600,41633310,10790,10790,10790,10790,0
|
|
20230717,120500,41633310,10790,10790,10790,10790,1
|
|
20230717,120400,41622520,10800,10800,10800,10800,0
|
|
20230717,120300,41622520,10800,10800,10800,10800,0
|
|
20230717,120200,41622520,10800,10800,10800,10800,0
|
|
20230717,120100,41622520,10800,10800,10800,10800,0
|
|
20230717,120000,41622520,10800,10800,10800,10800,0
|
|
20230717,115900,41622520,10800,10800,10800,10800,0
|
|
20230717,115800,41622520,10800,10800,10800,10800,0
|
|
20230717,115700,41622520,10800,10800,10800,10800,1
|
|
20230717,115600,41611720,10810,10810,10810,10810,0
|
|
20230717,115500,41611720,10810,10810,10810,10810,0
|
|
20230717,115400,41611720,10810,10810,10810,10810,2
|
|
20230717,115300,41590100,10800,10800,10800,10800,0
|
|
20230717,115200,41590100,10800,10800,10800,10800,0
|
|
20230717,115100,41590100,10800,10800,10800,10800,0
|
|
20230717,115000,41590100,10800,10800,10800,10800,0
|
|
20230717,114900,41590100,10800,10800,10800,10800,3
|
|
20230717,114800,41557700,10800,10800,10800,10800,1
|
|
20230717,114700,41546900,10800,10800,10800,10800,0
|
|
20230717,114600,41546900,10800,10800,10800,10800,0
|
|
20230717,114500,41546900,10800,10800,10800,10800,0
|
|
20230717,114400,41546900,10800,10800,10800,10800,0
|
|
20230717,114300,41546900,10800,10800,10800,10800,0
|
|
20230717,114200,41546900,10800,10810,10810,10800,21
|
|
20230717,114100,41319900,10810,10810,10810,10810,0
|
|
20230717,114000,41319900,10810,10810,10810,10810,0
|
|
20230717,113900,41319900,10810,10810,10810,10810,0
|
|
20230717,113800,41319900,10810,10810,10810,10810,0
|
|
20230717,113700,41319900,10810,10810,10810,10810,0
|
|
20230717,113600,41319900,10810,10810,10810,10810,0
|
|
20230717,113500,41319900,10810,10810,10810,10810,0
|
|
20230717,113400,41319900,10810,10810,10810,10810,1
|
|
20230717,113300,41309090,10810,10810,10810,10810,2
|
|
20230717,113200,41287470,10810,10810,10810,10810,0
|
|
20230717,113100,41287470,10810,10810,10810,10810,0
|
|
20230717,113000,41287470,10810,10810,10810,10810,0
|
|
20230717,112900,41287470,10810,10810,10810,10810,0
|
|
20230717,112800,41287470,10810,10810,10810,10810,0
|
|
20230717,112700,41287470,10810,10810,10810,10810,0
|
|
20230717,112600,41287470,10810,10810,10810,10810,22
|
|
20230717,112500,41049650,10820,10820,10820,10820,0
|
|
20230717,112400,41049650,10820,10820,10820,10820,0
|
|
20230717,112300,41049650,10820,10820,10820,10820,0
|
|
20230717,112200,41049650,10820,10820,10820,10820,0
|
|
20230717,112100,41049650,10820,10820,10820,10820,1
|
|
20230717,112000,41038830,10820,10820,10820,10820,0
|
|
20230717,111900,41038830,10820,10820,10820,10820,1
|
|
20230717,111800,41028010,10780,10780,10780,10780,0
|
|
20230717,111700,41028010,10780,10780,10780,10780,7
|
|
20230717,111600,40952550,10800,10800,10800,10800,0
|
|
20230717,111500,40952550,10800,10800,10800,10800,0
|
|
20230717,111400,40952550,10800,10800,10800,10800,0
|
|
20230717,111300,40952550,10800,10800,10800,10800,1
|
|
20230717,111200,40941750,10810,10810,10810,10810,0
|
|
20230717,111100,40941750,10810,10810,10810,10810,0
|
|
20230717,111000,40941750,10810,10810,10810,10810,23
|
|
20230717,110900,40693120,10780,10780,10780,10780,5
|
|
20230717,110800,40639220,10770,10770,10770,10770,0
|
|
20230717,110700,40639220,10770,10770,10770,10770,0
|
|
20230717,110600,40639220,10770,10770,10770,10770,0
|
|
20230717,110500,40639220,10770,10770,10770,10770,0
|
|
20230717,110400,40639220,10770,10770,10770,10770,0
|
|
20230717,110300,40639220,10770,10770,10770,10770,0
|
|
20230717,110200,40639220,10770,10770,10770,10770,0
|
|
20230717,110100,40639220,10770,10770,10770,10770,3
|
|
20230717,110000,40606910,10770,10770,10770,10770,0
|
|
20230717,105900,40606910,10770,10770,10770,10770,0
|
|
20230717,105800,40606910,10770,10770,10770,10770,0
|
|
20230717,105700,40606910,10770,10770,10770,10770,0
|
|
20230717,105600,40606910,10770,10770,10770,10770,12
|
|
20230717,105500,40477670,10770,10770,10770,10770,0
|
|
20230717,105400,40477670,10770,10770,10770,10770,0
|
|
20230717,105300,40477670,10770,10770,10770,10770,0
|
|
20230717,105200,40477670,10770,10770,10770,10770,0
|
|
20230717,105100,40477670,10770,10770,10770,10770,0
|
|
20230717,105000,40477670,10770,10770,10770,10770,1
|
|
20230717,104900,40466900,10770,10770,10770,10770,0
|
|
20230717,104800,40466900,10770,10770,10770,10770,0
|
|
20230717,104700,40466900,10770,10770,10770,10770,0
|
|
20230717,104600,40466900,10770,10770,10770,10770,0
|
|
20230717,104500,40466900,10770,10770,10770,10770,40
|
|
20230717,104400,40036100,10770,10770,10770,10770,0
|
|
20230717,104300,40036100,10770,10770,10770,10770,0
|
|
20230717,104200,40036100,10770,10770,10770,10770,2
|
|
20230717,104100,40014560,10770,10780,10780,10770,758
|
|
20230717,104000,31849460,10820,10820,10820,10820,5
|
|
20230717,103900,31795360,10820,10820,10820,10820,0
|
|
20230717,103800,31795360,10820,10820,10820,10820,0
|
|
20230717,103700,31795360,10820,10820,10820,10820,0
|
|
20230717,103600,31795360,10820,10820,10820,10820,0
|
|
20230717,103500,31795360,10820,10820,10820,10820,0
|
|
20230717,103400,31795360,10820,10820,10820,10820,1
|
|
20230717,103300,31784540,10820,10820,10820,10820,0
|
|
20230717,103200,31784540,10820,10820,10820,10820,0
|
|
20230717,103100,31784540,10820,10820,10820,10820,1
|
|
20230717,103000,31773720,10780,10810,10810,10780,100
|
|
20230717,102900,30694880,10820,10820,10820,10820,1
|
|
20230717,102800,30684060,10820,10820,10820,10820,22
|
|
20230717,102700,30446020,10820,10820,10820,10820,3
|
|
20230717,102600,30413560,10820,10820,10820,10820,0
|
|
20230717,102500,30413560,10820,10820,10820,10820,1
|
|
20230717,102400,30402740,10800,10800,10800,10800,0
|
|
20230717,102300,30402740,10800,10800,10800,10800,0
|
|
20230717,102200,30402740,10800,10800,10800,10800,0
|
|
20230717,102100,30402740,10800,10800,10800,10800,0
|
|
20230717,102000,30402740,10800,10800,10800,10800,2
|
|
20230717,101900,30381140,10820,10820,10820,10820,70
|
|
20230717,101800,29623740,10820,10820,10820,10820,0
|
|
20230717,101700,29623740,10820,10820,10820,10820,0
|
|
20230717,101600,29623740,10820,10820,10820,10820,0
|
|
20230717,101500,29623740,10820,10820,10820,10820,0
|
|
20230717,101400,29623740,10820,10820,10820,10820,2
|
|
20230717,101300,29602100,10820,10820,10820,10820,0
|
|
20230717,101200,29602100,10820,10820,10820,10820,0
|
|
20230717,101100,29602100,10820,10820,10820,10820,0
|
|
20230717,101000,29602100,10820,10820,10820,10820,0
|
|
20230717,100900,29602100,10820,10820,10820,10820,0
|
|
20230717,100800,29602100,10820,10820,10820,10820,1
|
|
20230717,100700,29591280,10820,10820,10820,10820,5
|
|
20230717,100600,29537180,10790,10790,10790,10790,0
|
|
20230717,100500,29537180,10790,10790,10790,10790,0
|
|
20230717,100400,29537180,10790,10790,10790,10790,9
|
|
20230717,100300,29440070,10790,10790,10790,10790,304
|
|
20230717,100200,26159910,10790,10780,10790,10780,26
|
|
20230717,100100,25879610,10790,10790,10790,10790,0
|
|
20230717,100000,25879610,10790,10790,10790,10790,1
|
|
20230717,095900,25868820,10790,10790,10790,10790,5
|
|
20230717,095800,25814870,10790,10790,10790,10790,0
|
|
20230717,095700,25814870,10790,10790,10790,10790,0
|
|
20230717,095600,25814870,10790,10790,10790,10790,799
|
|
20230717,095500,17193660,10780,10780,10780,10780,10
|
|
20230717,095400,17085860,10780,10810,10810,10780,9
|
|
20230717,095300,16988780,10770,10770,10770,10770,0
|
|
20230717,095200,16988780,10770,10770,10770,10770,0
|
|
20230717,095100,16988780,10770,10770,10770,10770,0
|
|
20230717,095000,16988780,10770,10770,10770,10770,0
|
|
20230717,094900,16988780,10770,10820,10820,10770,35
|
|
20230717,094800,16611580,10820,10820,10820,10820,0
|
|
20230717,094700,16611580,10820,10820,10820,10820,0
|
|
20230717,094600,16611580,10820,10820,10820,10820,0
|
|
20230717,094500,16611580,10820,10820,10820,10820,0
|
|
20230717,094400,16611580,10820,10820,10820,10820,0
|
|
20230717,094300,16611580,10820,10820,10820,10820,0
|
|
20230717,094200,16611580,10820,10820,10820,10770,232
|
|
20230717,094100,14107810,10810,10810,10810,10810,6
|
|
20230717,094000,14042950,10810,10810,10810,10810,0
|
|
20230717,093900,14042950,10810,10810,10810,10810,14
|
|
20230717,093800,13891610,10820,10820,10820,10820,1
|
|
20230717,093700,13880790,10820,10820,10820,10810,5
|
|
20230717,093600,13826710,10820,10820,10820,10820,0
|
|
20230717,093500,13826710,10820,10820,10820,10820,1
|
|
20230717,093400,13815890,10820,10830,10830,10820,4
|
|
20230717,093300,13772600,10820,10820,10820,10820,10
|
|
20230717,093200,13664400,10830,10830,10830,10830,0
|
|
20230717,093100,13664400,10830,10830,10830,10830,0
|
|
20230717,093000,13664400,10830,10830,10830,10830,2
|
|
20230717,092900,13642740,10820,10840,10840,10820,5
|
|
20230717,092800,13588560,10810,10810,10810,10810,3
|
|
20230717,092700,13556130,10810,10810,10810,10810,0
|
|
20230717,092600,13556130,10810,10810,10810,10810,3
|
|
20230717,092500,13523700,10840,10840,10840,10840,100
|
|
20230717,092400,12439700,10840,10840,10840,10840,0
|
|
20230717,092300,12439700,10840,10840,10840,10840,0
|
|
20230717,092200,12439700,10840,10840,10840,10840,0
|
|
20230717,092100,12439700,10840,10840,10840,10840,96
|
|
20230717,092000,11399060,10840,10840,10840,10840,0
|
|
20230717,091900,11399060,10840,10840,10840,10840,230
|
|
20230717,091800,8905860,10840,10840,10840,10840,0
|
|
20230717,091700,8905860,10840,10840,10840,10840,3
|
|
20230717,091600,8873340,10840,10840,10840,10840,3
|
|
20230717,091500,8840820,10840,10840,10840,10840,0
|
|
20230717,091400,8840820,10840,10840,10840,10840,61
|
|
20230717,091300,8179580,10830,10830,10830,10830,226
|
|
20230717,091200,5732000,10830,10780,10830,10780,413
|
|
20230717,091100,1270050,10760,10760,10760,10760,0
|
|
20230717,091000,1270050,10760,10760,10760,10760,0
|
|
20230717,090900,1270050,10760,10760,10760,10750,53
|
|
20230717,090800,699800,10800,10800,10800,10800,0
|
|
20230717,090700,699800,10800,10800,10800,10800,0
|
|
20230717,090600,699800,10800,10800,10800,10800,10
|
|
20230717,090500,591800,10760,10760,10760,10760,0
|
|
20230717,090400,591800,10760,10760,10760,10760,10
|
|
20230717,090300,484200,10760,10760,10760,10760,2
|
|
20230717,090200,462680,10760,10760,10760,10760,0
|
|
20230717,090100,462680,10760,10760,10760,10760,0
|
|
20230717,090000,462680,10760,10760,10760,10760,43
|