587 lines
27 KiB
CSV
587 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,184400,118339300,6180,6180,6180,6180,7
|
|
20230719,184300,118339300,6180,6180,6180,6180,0
|
|
20230719,184200,118339300,6180,6180,6180,6180,0
|
|
20230719,184100,118339300,6180,6180,6180,6180,0
|
|
20230719,184000,118339300,6180,6180,6180,6180,0
|
|
20230719,183900,118339300,6180,6180,6180,6180,0
|
|
20230719,183800,118339300,6180,6180,6180,6180,0
|
|
20230719,183700,118339300,6180,6180,6180,6180,0
|
|
20230719,183600,118339300,6180,6180,6180,6180,0
|
|
20230719,183500,118339300,6180,6180,6180,6180,0
|
|
20230719,183400,118339300,6180,6180,6180,6180,0
|
|
20230719,183300,118339300,6180,6180,6180,6180,0
|
|
20230719,183200,118339300,6180,6180,6180,6180,0
|
|
20230719,183100,118339300,6180,6180,6180,6180,0
|
|
20230719,183000,118339300,6180,6180,6180,6180,0
|
|
20230719,182900,118339300,6180,6180,6180,6180,0
|
|
20230719,182800,118339300,6180,6180,6180,6180,0
|
|
20230719,182700,118339300,6180,6180,6180,6180,0
|
|
20230719,182600,118339300,6180,6180,6180,6180,0
|
|
20230719,182500,118339300,6180,6180,6180,6180,0
|
|
20230719,182400,118339300,6180,6180,6180,6180,0
|
|
20230719,182300,118339300,6180,6180,6180,6180,0
|
|
20230719,182200,118339300,6180,6180,6180,6180,0
|
|
20230719,182100,118339300,6180,6180,6180,6180,0
|
|
20230719,182000,118339300,6180,6180,6180,6180,0
|
|
20230719,181900,118339300,6180,6180,6180,6180,0
|
|
20230719,181800,118339300,6180,6180,6180,6180,0
|
|
20230719,181700,118339300,6180,6180,6180,6180,0
|
|
20230719,181600,118339300,6180,6180,6180,6180,0
|
|
20230719,181500,118339300,6180,6180,6180,6180,0
|
|
20230719,181400,118339300,6180,6180,6180,6180,7
|
|
20230719,181300,118339300,6180,6180,6180,6180,0
|
|
20230719,181200,118339300,6180,6180,6180,6180,0
|
|
20230719,181100,118339300,6180,6180,6180,6180,0
|
|
20230719,181000,118339300,6180,6180,6180,6180,0
|
|
20230719,180900,118339300,6180,6180,6180,6180,0
|
|
20230719,180800,118339300,6180,6180,6180,6180,0
|
|
20230719,180700,118339300,6180,6180,6180,6180,0
|
|
20230719,180600,118339300,6180,6180,6180,6180,0
|
|
20230719,180500,118339300,6180,6180,6180,6180,0
|
|
20230719,180400,118339300,6180,6180,6180,6180,0
|
|
20230719,180300,118339300,6180,6180,6180,6180,0
|
|
20230719,180200,118339300,6180,6180,6180,6180,0
|
|
20230719,180100,118339300,6180,6180,6180,6180,0
|
|
20230719,180000,118339300,6180,6180,6180,6180,0
|
|
20230719,175900,118339300,6180,6180,6180,6180,0
|
|
20230719,175800,118339300,6180,6180,6180,6180,0
|
|
20230719,175700,118339300,6180,6180,6180,6180,0
|
|
20230719,175600,118339300,6180,6180,6180,6180,0
|
|
20230719,175500,118339300,6180,6180,6180,6180,0
|
|
20230719,175400,118339300,6180,6180,6180,6180,0
|
|
20230719,175300,118339300,6180,6180,6180,6180,0
|
|
20230719,175200,118339300,6180,6180,6180,6180,0
|
|
20230719,175100,118339300,6180,6180,6180,6180,0
|
|
20230719,175000,118339300,6180,6180,6180,6180,0
|
|
20230719,174900,118339300,6180,6180,6180,6180,0
|
|
20230719,174800,118339300,6180,6180,6180,6180,0
|
|
20230719,174700,118339300,6180,6180,6180,6180,0
|
|
20230719,174600,118339300,6180,6180,6180,6180,0
|
|
20230719,174500,118339300,6180,6180,6180,6180,0
|
|
20230719,174400,118339300,6180,6180,6180,6180,7
|
|
20230719,174300,118339300,6180,6180,6180,6180,0
|
|
20230719,174200,118339300,6180,6180,6180,6180,0
|
|
20230719,174100,118339300,6180,6180,6180,6180,0
|
|
20230719,174000,118339300,6180,6180,6180,6180,0
|
|
20230719,173900,118339300,6180,6180,6180,6180,0
|
|
20230719,173800,118339300,6180,6180,6180,6180,0
|
|
20230719,173700,118339300,6180,6180,6180,6180,0
|
|
20230719,173600,118339300,6180,6180,6180,6180,0
|
|
20230719,173500,118339300,6180,6180,6180,6180,0
|
|
20230719,173400,118339300,6180,6180,6180,6180,0
|
|
20230719,173300,118339300,6180,6180,6180,6180,0
|
|
20230719,173200,118339300,6180,6180,6180,6180,0
|
|
20230719,173100,118339300,6180,6180,6180,6180,0
|
|
20230719,173000,118339300,6180,6180,6180,6180,0
|
|
20230719,172900,118339300,6180,6180,6180,6180,0
|
|
20230719,172800,118339300,6180,6180,6180,6180,0
|
|
20230719,172700,118339300,6180,6180,6180,6180,0
|
|
20230719,172600,118339300,6180,6180,6180,6180,0
|
|
20230719,172500,118339300,6180,6180,6180,6180,0
|
|
20230719,172400,118339300,6180,6180,6180,6180,0
|
|
20230719,172300,118339300,6180,6180,6180,6180,0
|
|
20230719,172200,118339300,6180,6180,6180,6180,0
|
|
20230719,172100,118339300,6180,6180,6180,6180,0
|
|
20230719,172000,118339300,6180,6180,6180,6180,0
|
|
20230719,171900,118339300,6180,6180,6180,6180,0
|
|
20230719,171800,118339300,6180,6180,6180,6180,0
|
|
20230719,171700,118339300,6180,6180,6180,6180,0
|
|
20230719,171600,118339300,6180,6180,6180,6180,0
|
|
20230719,171500,118339300,6180,6180,6180,6180,0
|
|
20230719,171400,118339300,6180,6180,6180,6180,7
|
|
20230719,171300,118339300,6180,6180,6180,6180,0
|
|
20230719,171200,118339300,6180,6180,6180,6180,0
|
|
20230719,171100,118339300,6180,6180,6180,6180,0
|
|
20230719,171000,118339300,6180,6180,6180,6180,0
|
|
20230719,170900,118339300,6180,6180,6180,6180,0
|
|
20230719,170800,118339300,6180,6180,6180,6180,0
|
|
20230719,170700,118339300,6180,6180,6180,6180,0
|
|
20230719,170600,118339300,6180,6180,6180,6180,0
|
|
20230719,170500,118339300,6180,6180,6180,6180,0
|
|
20230719,170400,118339300,6180,6180,6180,6180,0
|
|
20230719,170300,118339300,6180,6180,6180,6180,0
|
|
20230719,170200,118339300,6180,6180,6180,6180,0
|
|
20230719,170100,118339300,6180,6180,6180,6180,0
|
|
20230719,170000,118339300,6180,6180,6180,6180,0
|
|
20230719,165900,118339300,6180,6180,6180,6180,0
|
|
20230719,165800,118339300,6180,6180,6180,6180,0
|
|
20230719,165700,118339300,6180,6180,6180,6180,0
|
|
20230719,165600,118339300,6180,6180,6180,6180,0
|
|
20230719,165500,118339300,6180,6180,6180,6180,0
|
|
20230719,165400,118339300,6180,6180,6180,6180,0
|
|
20230719,165300,118339300,6180,6180,6180,6180,0
|
|
20230719,165200,118339300,6180,6180,6180,6180,0
|
|
20230719,165100,118339300,6180,6180,6180,6180,0
|
|
20230719,165000,118339300,6180,6180,6180,6180,0
|
|
20230719,164900,118339300,6180,6180,6180,6180,0
|
|
20230719,164800,118339300,6180,6180,6180,6180,0
|
|
20230719,164700,118339300,6180,6180,6180,6180,0
|
|
20230719,164600,118339300,6180,6180,6180,6180,0
|
|
20230719,164500,118339300,6180,6180,6180,6180,0
|
|
20230719,164400,118339300,6180,6180,6180,6180,7
|
|
20230719,164300,118339300,6180,6180,6180,6180,0
|
|
20230719,164200,118339300,6180,6180,6180,6180,0
|
|
20230719,164100,118339300,6180,6180,6180,6180,0
|
|
20230719,164000,118339300,6180,6180,6180,6180,0
|
|
20230719,163900,118339300,6180,6180,6180,6180,0
|
|
20230719,163800,118339300,6180,6180,6180,6180,0
|
|
20230719,163700,118339300,6180,6180,6180,6180,0
|
|
20230719,163600,118339300,6180,6180,6180,6180,0
|
|
20230719,163500,118339300,6180,6180,6180,6180,0
|
|
20230719,163400,118339300,6180,6180,6180,6180,0
|
|
20230719,163300,118339300,6180,6180,6180,6180,0
|
|
20230719,163200,118339300,6180,6180,6180,6180,0
|
|
20230719,163100,118339300,6180,6180,6180,6180,0
|
|
20230719,163000,118339300,6180,6180,6180,6180,0
|
|
20230719,162900,118339300,6180,6180,6180,6180,0
|
|
20230719,162800,118339300,6180,6180,6180,6180,0
|
|
20230719,162700,118339300,6180,6180,6180,6180,0
|
|
20230719,162600,118339300,6180,6180,6180,6180,0
|
|
20230719,162500,118339300,6180,6180,6180,6180,0
|
|
20230719,162400,118339300,6180,6180,6180,6180,0
|
|
20230719,162300,118339300,6180,6180,6180,6180,0
|
|
20230719,162200,118339300,6180,6180,6180,6180,0
|
|
20230719,162100,118339300,6180,6180,6180,6180,0
|
|
20230719,162000,118339300,6180,6180,6180,6180,0
|
|
20230719,161900,118339300,6180,6180,6180,6180,0
|
|
20230719,161800,118339300,6180,6180,6180,6180,0
|
|
20230719,161700,118339300,6180,6180,6180,6180,0
|
|
20230719,161600,118339300,6180,6180,6180,6180,0
|
|
20230719,161500,118339300,6180,6180,6180,6180,0
|
|
20230719,161400,118339300,6180,6180,6180,6180,7
|
|
20230719,161300,118339300,6180,6180,6180,6180,0
|
|
20230719,161200,118339300,6180,6180,6180,6180,0
|
|
20230719,161100,118339300,6180,6180,6180,6180,0
|
|
20230719,161000,118339300,6180,6180,6180,6180,0
|
|
20230719,160900,118339300,6180,6180,6180,6180,0
|
|
20230719,160800,118339300,6180,6180,6180,6180,0
|
|
20230719,160700,118339300,6180,6180,6180,6180,0
|
|
20230719,160600,118339300,6180,6180,6180,6180,0
|
|
20230719,160500,118339300,6180,6180,6180,6180,0
|
|
20230719,160400,118339300,6180,6180,6180,6180,0
|
|
20230719,160300,118339300,6180,6180,6180,6180,0
|
|
20230719,160200,118339300,6180,6180,6180,6180,0
|
|
20230719,160100,118339300,6180,6180,6180,6180,0
|
|
20230719,160000,118339300,6180,6180,6180,6180,0
|
|
20230719,155900,118339300,6180,6180,6180,6180,0
|
|
20230719,155800,118339300,6180,6180,6180,6180,0
|
|
20230719,155700,118339300,6180,6180,6180,6180,0
|
|
20230719,155600,118339300,6180,6180,6180,6180,0
|
|
20230719,155500,118339300,6180,6180,6180,6180,0
|
|
20230719,155400,118339300,6180,6180,6180,6180,0
|
|
20230719,155300,118339300,6180,6180,6180,6180,0
|
|
20230719,155200,118339300,6180,6180,6180,6180,0
|
|
20230719,155100,118339300,6180,6180,6180,6180,0
|
|
20230719,155000,118339300,6180,6180,6180,6180,0
|
|
20230719,154900,118339300,6180,6180,6180,6180,0
|
|
20230719,154800,118339300,6180,6180,6180,6180,0
|
|
20230719,154700,118339300,6180,6180,6180,6180,0
|
|
20230719,154600,118339300,6180,6180,6180,6180,0
|
|
20230719,154500,118339300,6180,6180,6180,6180,0
|
|
20230719,154400,118339300,6180,6180,6180,6180,7
|
|
20230719,154300,118339300,6180,6180,6180,6180,0
|
|
20230719,154200,118339300,6180,6180,6180,6180,0
|
|
20230719,154100,118339300,6180,6180,6180,6180,0
|
|
20230719,154000,118339300,6180,6180,6180,6180,0
|
|
20230719,153900,118339300,6180,6180,6180,6180,0
|
|
20230719,153800,118339300,6180,6180,6180,6180,0
|
|
20230719,153700,118339300,6180,6180,6180,6180,0
|
|
20230719,153600,118339300,6180,6180,6180,6180,0
|
|
20230719,153500,118339300,6180,6180,6180,6180,0
|
|
20230719,153400,118339300,6180,6180,6180,6180,0
|
|
20230719,153300,118339300,6180,6180,6180,6180,0
|
|
20230719,153200,118339300,6180,6180,6180,6180,0
|
|
20230719,153100,118339300,6180,6180,6180,6180,0
|
|
20230719,153000,118339300,6180,6180,6180,6180,7
|
|
20230719,152900,118296040,6170,6170,6170,6170,0
|
|
20230719,152800,118296040,6170,6170,6170,6170,0
|
|
20230719,152700,118296040,6170,6170,6170,6170,0
|
|
20230719,152600,118296040,6170,6170,6170,6170,0
|
|
20230719,152500,118296040,6170,6170,6170,6170,0
|
|
20230719,152400,118296040,6170,6170,6170,6170,0
|
|
20230719,152300,118296040,6170,6170,6170,6170,0
|
|
20230719,152200,118296040,6170,6170,6170,6170,0
|
|
20230719,152100,118296040,6170,6170,6170,6170,0
|
|
20230719,152000,118296040,6170,6170,6170,6170,0
|
|
20230719,151900,118296040,6170,6170,6170,6170,46
|
|
20230719,151800,118012220,6160,6160,6160,6160,0
|
|
20230719,151700,118012220,6160,6160,6160,6160,1
|
|
20230719,151600,118006060,6160,6170,6170,6160,922
|
|
20230719,151500,112322770,6160,6160,6160,6160,0
|
|
20230719,151400,112322770,6160,6160,6160,6160,0
|
|
20230719,151300,112322770,6160,6160,6160,6160,0
|
|
20230719,151200,112322770,6160,6160,6160,6160,0
|
|
20230719,151100,112322770,6160,6160,6160,6160,20
|
|
20230719,151000,112199570,6160,6160,6160,6160,74
|
|
20230719,150900,111743730,6160,6160,6160,6160,0
|
|
20230719,150800,111743730,6160,6160,6160,6160,0
|
|
20230719,150700,111743730,6160,6160,6160,6160,100
|
|
20230719,150600,111127730,6160,6160,6160,6160,0
|
|
20230719,150500,111127730,6160,6160,6160,6160,0
|
|
20230719,150400,111127730,6160,6160,6160,6160,2
|
|
20230719,150300,111115410,6160,6160,6160,6160,0
|
|
20230719,150200,111115410,6160,6160,6160,6160,500
|
|
20230719,150100,108035410,6160,6160,6160,6160,0
|
|
20230719,150000,108035410,6160,6160,6160,6160,300
|
|
20230719,145900,106187410,6160,6160,6160,6160,0
|
|
20230719,145800,106187410,6160,6160,6160,6160,0
|
|
20230719,145700,106187410,6160,6160,6160,6160,0
|
|
20230719,145600,106187410,6160,6160,6160,6160,10
|
|
20230719,145500,106125810,6170,6170,6170,6170,19
|
|
20230719,145400,106008580,6170,6170,6170,6170,0
|
|
20230719,145300,106008580,6170,6170,6170,6170,0
|
|
20230719,145200,106008580,6170,6170,6170,6170,0
|
|
20230719,145100,106008580,6170,6170,6170,6170,1
|
|
20230719,145000,106002410,6170,6170,6170,6170,0
|
|
20230719,144900,106002410,6170,6170,6170,6170,0
|
|
20230719,144800,106002410,6170,6170,6170,6170,0
|
|
20230719,144700,106002410,6170,6170,6170,6170,0
|
|
20230719,144600,106002410,6170,6170,6170,6170,0
|
|
20230719,144500,106002410,6170,6160,6170,6160,5
|
|
20230719,144400,105971600,6170,6170,6170,6170,0
|
|
20230719,144300,105971600,6170,6170,6170,6170,0
|
|
20230719,144200,105971600,6170,6170,6170,6170,0
|
|
20230719,144100,105971600,6170,6170,6170,6170,0
|
|
20230719,144000,105971600,6170,6170,6170,6170,0
|
|
20230719,143900,105971600,6170,6170,6170,6170,0
|
|
20230719,143800,105971600,6170,6170,6170,6170,0
|
|
20230719,143700,105971600,6170,6170,6170,6170,1
|
|
20230719,143600,105965430,6140,6140,6140,6140,0
|
|
20230719,143500,105965430,6140,6140,6140,6140,0
|
|
20230719,143400,105965430,6140,6140,6140,6140,0
|
|
20230719,143300,105965430,6140,6140,6140,6140,0
|
|
20230719,143200,105965430,6140,6140,6140,6140,0
|
|
20230719,143100,105965430,6140,6140,6140,6140,0
|
|
20230719,143000,105965430,6140,6140,6140,6140,0
|
|
20230719,142900,105965430,6140,6140,6140,6140,0
|
|
20230719,142800,105965430,6140,6140,6140,6140,0
|
|
20230719,142700,105965430,6140,6160,6160,6140,92
|
|
20230719,142600,105400240,6170,6170,6170,6170,0
|
|
20230719,142500,105400240,6170,6170,6170,6170,0
|
|
20230719,142400,105400240,6170,6170,6170,6170,0
|
|
20230719,142300,105400240,6170,6170,6170,6170,0
|
|
20230719,142200,105400240,6170,6170,6170,6170,0
|
|
20230719,142100,105400240,6170,6170,6170,6170,0
|
|
20230719,142000,105400240,6170,6170,6170,6170,0
|
|
20230719,141900,105400240,6170,6170,6170,6170,0
|
|
20230719,141800,105400240,6170,6170,6170,6170,0
|
|
20230719,141700,105400240,6170,6170,6170,6170,0
|
|
20230719,141600,105400240,6170,6170,6170,6170,0
|
|
20230719,141500,105400240,6170,6170,6170,6170,0
|
|
20230719,141400,105400240,6170,6170,6170,6170,0
|
|
20230719,141300,105400240,6170,6160,6170,6150,23
|
|
20230719,141200,105258550,6140,6140,6140,6140,0
|
|
20230719,141100,105258550,6140,6140,6140,6140,0
|
|
20230719,141000,105258550,6140,6140,6140,6140,50
|
|
20230719,140900,104951550,6160,6160,6160,6160,0
|
|
20230719,140800,104951550,6160,6160,6160,6160,0
|
|
20230719,140700,104951550,6160,6160,6160,6160,0
|
|
20230719,140600,104951550,6160,6160,6160,6160,1446
|
|
20230719,140500,96044190,6160,6160,6160,6160,0
|
|
20230719,140400,96044190,6160,6160,6160,6160,100
|
|
20230719,140300,95428190,6160,6150,6160,6150,200
|
|
20230719,140200,94196390,6150,6150,6150,6150,50
|
|
20230719,140100,93888890,6150,6150,6150,6150,400
|
|
20230719,140000,91428890,6140,6140,6140,6140,0
|
|
20230719,135900,91428890,6140,6140,6140,6140,0
|
|
20230719,135800,91428890,6140,6140,6140,6140,0
|
|
20230719,135700,91428890,6140,6140,6140,6140,0
|
|
20230719,135600,91428890,6140,6140,6140,6140,0
|
|
20230719,135500,91428890,6140,6140,6140,6140,0
|
|
20230719,135400,91428890,6140,6140,6140,6140,0
|
|
20230719,135300,91428890,6140,6140,6140,6140,0
|
|
20230719,135200,91428890,6140,6140,6140,6140,0
|
|
20230719,135100,91428890,6140,6140,6140,6140,0
|
|
20230719,135000,91428890,6140,6140,6140,6140,0
|
|
20230719,134900,91428890,6140,6140,6140,6140,0
|
|
20230719,134800,91428890,6140,6140,6140,6140,0
|
|
20230719,134700,91428890,6140,6150,6150,6140,219
|
|
20230719,134600,90082230,6140,6140,6140,6140,0
|
|
20230719,134500,90082230,6140,6140,6140,6140,500
|
|
20230719,134400,87012230,6150,6150,6150,6150,0
|
|
20230719,134300,87012230,6150,6150,6150,6150,0
|
|
20230719,134200,87012230,6150,6150,6150,6150,0
|
|
20230719,134100,87012230,6150,6150,6150,6150,0
|
|
20230719,134000,87012230,6150,6150,6150,6150,0
|
|
20230719,133900,87012230,6150,6150,6150,6150,0
|
|
20230719,133800,87012230,6150,6150,6150,6150,0
|
|
20230719,133700,87012230,6150,6150,6150,6150,0
|
|
20230719,133600,87012230,6150,6150,6150,6150,0
|
|
20230719,133500,87012230,6150,6150,6150,6150,0
|
|
20230719,133400,87012230,6150,6150,6150,6150,0
|
|
20230719,133300,87012230,6150,6150,6150,6150,0
|
|
20230719,133200,87012230,6150,6150,6150,6150,0
|
|
20230719,133100,87012230,6150,6150,6150,6150,0
|
|
20230719,133000,87012230,6150,6150,6150,6150,0
|
|
20230719,132900,87012230,6150,6150,6150,6150,100
|
|
20230719,132800,86397230,6150,6150,6150,6150,0
|
|
20230719,132700,86397230,6150,6150,6150,6150,0
|
|
20230719,132600,86397230,6150,6150,6150,6150,0
|
|
20230719,132500,86397230,6150,6150,6150,6150,0
|
|
20230719,132400,86397230,6150,6150,6150,6150,0
|
|
20230719,132300,86397230,6150,6150,6150,6150,0
|
|
20230719,132200,86397230,6150,6150,6150,6150,0
|
|
20230719,132100,86397230,6150,6150,6150,6150,295
|
|
20230719,132000,84582980,6140,6140,6140,6140,0
|
|
20230719,131900,84582980,6140,6140,6140,6140,0
|
|
20230719,131800,84582980,6140,6140,6140,6140,33
|
|
20230719,131700,84380360,6140,6140,6140,6140,500
|
|
20230719,131600,81310360,6150,6150,6150,6150,0
|
|
20230719,131500,81310360,6150,6150,6150,6150,6
|
|
20230719,131400,81273460,6140,6140,6140,6140,0
|
|
20230719,131300,81273460,6140,6140,6140,6140,0
|
|
20230719,131200,81273460,6140,6140,6140,6140,23
|
|
20230719,131100,81132240,6150,6150,6150,6150,510
|
|
20230719,131000,77995740,6140,6140,6140,6140,13
|
|
20230719,130900,77915920,6150,6150,6150,6150,0
|
|
20230719,130800,77915920,6150,6150,6150,6150,0
|
|
20230719,130700,77915920,6150,6150,6150,6150,0
|
|
20230719,130600,77915920,6150,6150,6150,6150,0
|
|
20230719,130500,77915920,6150,6150,6150,6150,0
|
|
20230719,130400,77915920,6150,6150,6150,6150,0
|
|
20230719,130300,77915920,6150,6150,6150,6150,900
|
|
20230719,130200,72380920,6150,6150,6150,6150,0
|
|
20230719,130100,72380920,6150,6150,6150,6150,0
|
|
20230719,130000,72380920,6150,6150,6150,6150,4
|
|
20230719,125900,72356320,6150,6150,6150,6150,600
|
|
20230719,125800,68666320,6150,6150,6150,6150,0
|
|
20230719,125700,68666320,6150,6150,6160,6150,3000
|
|
20230719,125600,50215320,6150,6150,6150,6150,1
|
|
20230719,125500,50209170,6150,6150,6150,6150,0
|
|
20230719,125400,50209170,6150,6150,6150,6150,51
|
|
20230719,125300,49895520,6130,6130,6130,6130,15
|
|
20230719,125200,49803570,6150,6150,6150,6150,0
|
|
20230719,125100,49803570,6150,6140,6150,6140,2000
|
|
20230719,125000,37503580,6160,6160,6160,6160,0
|
|
20230719,124900,37503580,6160,6160,6160,6160,0
|
|
20230719,124800,37503580,6160,6160,6160,6160,0
|
|
20230719,124700,37503580,6160,6160,6160,6160,0
|
|
20230719,124600,37503580,6160,6140,6160,6140,10
|
|
20230719,124500,37442000,6160,6160,6160,6160,0
|
|
20230719,124400,37442000,6160,6130,6160,6130,2731
|
|
20230719,124300,20622110,6150,6150,6150,6150,0
|
|
20230719,124200,20622110,6150,6150,6150,6150,0
|
|
20230719,124100,20622110,6150,6130,6150,6130,551
|
|
20230719,124000,17236570,6140,6140,6140,6140,0
|
|
20230719,123900,17236570,6140,6140,6140,6140,0
|
|
20230719,123800,17236570,6140,6140,6140,6140,0
|
|
20230719,123700,17236570,6140,6140,6140,6140,0
|
|
20230719,123600,17236570,6140,6140,6140,6140,0
|
|
20230719,123500,17236570,6140,6140,6140,6140,0
|
|
20230719,123400,17236570,6140,6140,6140,6140,0
|
|
20230719,123300,17236570,6140,6140,6140,6140,0
|
|
20230719,123200,17236570,6140,6140,6140,6140,0
|
|
20230719,123100,17236570,6140,6140,6140,6140,0
|
|
20230719,123000,17236570,6140,6140,6140,6140,0
|
|
20230719,122900,17236570,6140,6130,6140,6130,21
|
|
20230719,122800,17107650,6140,6140,6140,6140,0
|
|
20230719,122700,17107650,6140,6140,6140,6140,0
|
|
20230719,122600,17107650,6140,6140,6140,6140,0
|
|
20230719,122500,17107650,6140,6140,6140,6140,0
|
|
20230719,122400,17107650,6140,6140,6140,6140,0
|
|
20230719,122300,17107650,6140,6130,6140,6130,169
|
|
20230719,122200,16070390,6130,6130,6130,6130,0
|
|
20230719,122100,16070390,6130,6130,6130,6130,2
|
|
20230719,122000,16058130,6130,6130,6130,6130,18
|
|
20230719,121900,15947790,6120,6120,6120,6120,7
|
|
20230719,121800,15904950,6120,6120,6120,6120,0
|
|
20230719,121700,15904950,6120,6120,6120,6120,0
|
|
20230719,121600,15904950,6120,6120,6120,6120,0
|
|
20230719,121500,15904950,6120,6120,6120,6120,6
|
|
20230719,121400,15868230,6130,6130,6130,6130,0
|
|
20230719,121300,15868230,6130,6130,6130,6130,0
|
|
20230719,121200,15868230,6130,6130,6130,6130,0
|
|
20230719,121100,15868230,6130,6130,6130,6130,0
|
|
20230719,121000,15868230,6130,6130,6130,6130,0
|
|
20230719,120900,15868230,6130,6130,6130,6130,5
|
|
20230719,120800,15837580,6140,6140,6140,6140,0
|
|
20230719,120700,15837580,6140,6140,6140,6140,0
|
|
20230719,120600,15837580,6140,6140,6140,6140,0
|
|
20230719,120500,15837580,6140,6140,6140,6140,0
|
|
20230719,120400,15837580,6140,6140,6140,6140,0
|
|
20230719,120300,15837580,6140,6140,6140,6140,0
|
|
20230719,120200,15837580,6140,6140,6140,6140,0
|
|
20230719,120100,15837580,6140,6140,6140,6140,0
|
|
20230719,120000,15837580,6140,6140,6140,6140,0
|
|
20230719,115900,15837580,6140,6130,6140,6100,177
|
|
20230719,115800,14757790,6120,6120,6150,6120,101
|
|
20230719,115700,14137700,6120,6120,6120,6120,281
|
|
20230719,115600,12417980,6120,6120,6120,6120,0
|
|
20230719,115500,12417980,6120,6120,6120,6120,18
|
|
20230719,115400,12307820,6130,6130,6130,6130,0
|
|
20230719,115300,12307820,6130,6130,6130,6130,159
|
|
20230719,115200,11333150,6120,6120,6120,6120,0
|
|
20230719,115100,11333150,6120,6120,6120,6120,3
|
|
20230719,115000,11314790,6130,6130,6130,6130,0
|
|
20230719,114900,11314790,6130,6130,6130,6130,0
|
|
20230719,114800,11314790,6130,6130,6130,6130,0
|
|
20230719,114700,11314790,6130,6130,6130,6130,0
|
|
20230719,114600,11314790,6130,6130,6130,6130,0
|
|
20230719,114500,11314790,6130,6130,6130,6130,0
|
|
20230719,114400,11314790,6130,6130,6130,6130,0
|
|
20230719,114300,11314790,6130,6130,6130,6130,0
|
|
20230719,114200,11314790,6130,6130,6130,6130,0
|
|
20230719,114100,11314790,6130,6130,6130,6130,0
|
|
20230719,114000,11314790,6130,6120,6130,6120,313
|
|
20230719,113900,9396320,6130,6130,6130,6130,0
|
|
20230719,113800,9396320,6130,6110,6130,6110,193
|
|
20230719,113700,8215680,6100,6100,6100,6100,0
|
|
20230719,113600,8215680,6100,6100,6100,6100,0
|
|
20230719,113500,8215680,6100,6100,6100,6100,0
|
|
20230719,113400,8215680,6100,6100,6100,6100,0
|
|
20230719,113300,8215680,6100,6100,6100,6100,0
|
|
20230719,113200,8215680,6100,6100,6100,6100,232
|
|
20230719,113100,6800480,6090,6090,6090,6090,0
|
|
20230719,113000,6800480,6090,6090,6090,6090,0
|
|
20230719,112900,6800480,6090,6090,6090,6090,0
|
|
20230719,112800,6800480,6090,6090,6090,6090,0
|
|
20230719,112700,6800480,6090,6090,6090,6090,141
|
|
20230719,112600,5941790,6090,6090,6090,6090,31
|
|
20230719,112500,5753000,6090,6090,6090,6090,0
|
|
20230719,112400,5753000,6090,6090,6090,6090,0
|
|
20230719,112300,5753000,6090,6090,6090,6090,0
|
|
20230719,112200,5753000,6090,6090,6090,6090,0
|
|
20230719,112100,5753000,6090,6090,6090,6090,0
|
|
20230719,112000,5753000,6090,6090,6090,6090,0
|
|
20230719,111900,5753000,6090,6090,6090,6090,0
|
|
20230719,111800,5753000,6090,6090,6090,6090,10
|
|
20230719,111700,5692100,6090,6090,6090,6090,0
|
|
20230719,111600,5692100,6090,6090,6090,6090,0
|
|
20230719,111500,5692100,6090,6090,6090,6090,6
|
|
20230719,111400,5655560,6090,6090,6090,6090,0
|
|
20230719,111300,5655560,6090,6090,6090,6090,0
|
|
20230719,111200,5655560,6090,6090,6090,6090,0
|
|
20230719,111100,5655560,6090,6090,6090,6090,0
|
|
20230719,111000,5655560,6090,6090,6090,6090,0
|
|
20230719,110900,5655560,6090,6090,6090,6090,0
|
|
20230719,110800,5655560,6090,6090,6090,6090,0
|
|
20230719,110700,5655560,6090,6090,6090,6090,0
|
|
20230719,110600,5655560,6090,6090,6090,6090,0
|
|
20230719,110500,5655560,6090,6090,6090,6090,0
|
|
20230719,110400,5655560,6090,6090,6090,6090,0
|
|
20230719,110300,5655560,6090,6090,6090,6090,0
|
|
20230719,110200,5655560,6090,6090,6090,6090,0
|
|
20230719,110100,5655560,6090,6090,6090,6090,27
|
|
20230719,110000,5491130,6080,6080,6080,6080,0
|
|
20230719,105900,5491130,6080,6080,6080,6080,0
|
|
20230719,105800,5491130,6080,6080,6080,6080,0
|
|
20230719,105700,5491130,6080,6080,6080,6080,0
|
|
20230719,105600,5491130,6080,6080,6080,6080,0
|
|
20230719,105500,5491130,6080,6080,6080,6080,0
|
|
20230719,105400,5491130,6080,6080,6080,6080,0
|
|
20230719,105300,5491130,6080,6080,6080,6080,0
|
|
20230719,105200,5491130,6080,6080,6080,6080,48
|
|
20230719,105100,5199290,6080,6080,6080,6080,0
|
|
20230719,105000,5199290,6080,6080,6080,6080,0
|
|
20230719,104900,5199290,6080,6080,6080,6080,0
|
|
20230719,104800,5199290,6080,6080,6080,6080,0
|
|
20230719,104700,5199290,6080,6080,6080,6080,0
|
|
20230719,104600,5199290,6080,6080,6080,6080,0
|
|
20230719,104500,5199290,6080,6080,6080,6080,0
|
|
20230719,104400,5199290,6080,6080,6080,6080,0
|
|
20230719,104300,5199290,6080,6080,6080,6080,0
|
|
20230719,104200,5199290,6080,6080,6080,6080,0
|
|
20230719,104100,5199290,6080,6080,6080,6080,0
|
|
20230719,104000,5199290,6080,6080,6080,6080,0
|
|
20230719,103900,5199290,6080,6080,6080,6080,0
|
|
20230719,103800,5199290,6080,6080,6080,6080,0
|
|
20230719,103700,5199290,6080,6080,6080,6080,0
|
|
20230719,103600,5199290,6080,6080,6080,6080,0
|
|
20230719,103500,5199290,6080,6080,6080,6080,1
|
|
20230719,103400,5193210,6080,6080,6080,6080,0
|
|
20230719,103300,5193210,6080,6080,6080,6080,0
|
|
20230719,103200,5193210,6080,6080,6080,6080,0
|
|
20230719,103100,5193210,6080,6080,6080,6080,0
|
|
20230719,103000,5193210,6080,6080,6080,6080,0
|
|
20230719,102900,5193210,6080,6080,6080,6080,0
|
|
20230719,102800,5193210,6080,6080,6080,6080,0
|
|
20230719,102700,5193210,6080,6080,6080,6080,0
|
|
20230719,102600,5193210,6080,6080,6080,6080,0
|
|
20230719,102500,5193210,6080,6090,6090,6080,45
|
|
20230719,102400,4919580,6090,6090,6090,6090,0
|
|
20230719,102300,4919580,6090,6090,6090,6090,0
|
|
20230719,102200,4919580,6090,6080,6090,6080,56
|
|
20230719,102100,4579040,6090,6090,6090,6090,0
|
|
20230719,102000,4579040,6090,6090,6090,6090,0
|
|
20230719,101900,4579040,6090,6090,6090,6090,0
|
|
20230719,101800,4579040,6090,6090,6090,6090,0
|
|
20230719,101700,4579040,6090,6090,6090,6090,0
|
|
20230719,101600,4579040,6090,6090,6090,6090,0
|
|
20230719,101500,4579040,6090,6090,6090,6090,7
|
|
20230719,101400,4536410,6080,6080,6080,6080,0
|
|
20230719,101300,4536410,6080,6080,6080,6080,0
|
|
20230719,101200,4536410,6080,6080,6080,6080,0
|
|
20230719,101100,4536410,6080,6080,6080,6080,0
|
|
20230719,101000,4536410,6080,6080,6080,6080,0
|
|
20230719,100900,4536410,6080,6080,6080,6080,0
|
|
20230719,100800,4536410,6080,6080,6080,6080,0
|
|
20230719,100700,4536410,6080,6080,6080,6080,0
|
|
20230719,100600,4536410,6080,6080,6080,6080,0
|
|
20230719,100500,4536410,6080,6080,6080,6080,0
|
|
20230719,100400,4536410,6080,6080,6080,6080,0
|
|
20230719,100300,4536410,6080,6080,6080,6080,0
|
|
20230719,100200,4536410,6080,6080,6080,6080,0
|
|
20230719,100100,4536410,6080,6080,6080,6080,0
|
|
20230719,100000,4536410,6080,6080,6080,6080,0
|
|
20230719,095900,4536410,6080,6080,6080,6080,0
|
|
20230719,095800,4536410,6080,6080,6080,6080,0
|
|
20230719,095700,4536410,6080,6080,6080,6080,50
|
|
20230719,095600,4232410,6080,6080,6080,6080,0
|
|
20230719,095500,4232410,6080,6080,6080,6080,0
|
|
20230719,095400,4232410,6080,6080,6080,6080,0
|
|
20230719,095300,4232410,6080,6080,6080,6080,0
|
|
20230719,095200,4232410,6080,6080,6080,6080,0
|
|
20230719,095100,4232410,6080,6080,6080,6080,0
|
|
20230719,095000,4232410,6080,6080,6080,6080,0
|
|
20230719,094900,4232410,6080,6090,6090,6080,9
|
|
20230719,094800,4177650,6100,6100,6100,6100,0
|
|
20230719,094700,4177650,6100,6100,6100,6100,0
|
|
20230719,094600,4177650,6100,6100,6100,6100,0
|
|
20230719,094500,4177650,6100,6100,6100,6100,0
|
|
20230719,094400,4177650,6100,6100,6100,6100,0
|
|
20230719,094300,4177650,6100,6100,6100,6100,0
|
|
20230719,094200,4177650,6100,6100,6100,6100,0
|
|
20230719,094100,4177650,6100,6100,6100,6100,0
|
|
20230719,094000,4177650,6100,6100,6100,6100,0
|
|
20230719,093900,4177650,6100,6100,6100,6100,0
|
|
20230719,093800,4177650,6100,6100,6100,6100,0
|
|
20230719,093700,4177650,6100,6100,6100,6100,0
|
|
20230719,093600,4177650,6100,6100,6100,6100,0
|
|
20230719,093500,4177650,6100,6100,6100,6100,0
|
|
20230719,093400,4177650,6100,6100,6100,6100,0
|
|
20230719,093300,4177650,6100,6100,6100,6100,0
|
|
20230719,093200,4177650,6100,6100,6100,6100,0
|
|
20230719,093100,4177650,6100,6100,6100,6100,2
|
|
20230719,093000,4165450,6090,6090,6090,6090,0
|
|
20230719,092900,4165450,6090,6090,6090,6090,0
|
|
20230719,092800,4165450,6090,6090,6090,6090,38
|
|
20230719,092700,3934030,6090,6090,6090,6090,0
|
|
20230719,092600,3934030,6090,6090,6090,6090,72
|
|
20230719,092500,3495550,6090,6090,6090,6090,0
|
|
20230719,092400,3495550,6090,6090,6090,6090,0
|
|
20230719,092300,3495550,6090,6090,6090,6090,0
|
|
20230719,092200,3495550,6090,6090,6090,6090,0
|
|
20230719,092100,3495550,6090,6090,6090,6090,0
|
|
20230719,092000,3495550,6090,6090,6090,6090,0
|
|
20230719,091900,3495550,6090,6090,6090,6090,0
|
|
20230719,091800,3495550,6090,6090,6090,6090,0
|
|
20230719,091700,3495550,6090,6090,6090,6090,0
|
|
20230719,091600,3495550,6090,6090,6090,6090,0
|
|
20230719,091500,3495550,6090,6090,6090,6090,7
|
|
20230719,091400,3452920,6090,6090,6090,6090,0
|
|
20230719,091300,3452920,6090,6090,6090,6090,0
|
|
20230719,091200,3452920,6090,6090,6090,6090,0
|
|
20230719,091100,3452920,6090,6090,6090,6090,10
|
|
20230719,091000,3392020,6080,6080,6080,6080,0
|
|
20230719,090900,3392020,6080,6080,6080,6080,100
|
|
20230719,090800,2784020,6080,6090,6090,6080,180
|
|
20230719,090700,1688620,6100,6100,6100,6100,0
|
|
20230719,090600,1688620,6100,6100,6100,6100,0
|
|
20230719,090500,1688620,6100,6100,6100,6100,0
|
|
20230719,090400,1688620,6100,6100,6100,6100,168
|
|
20230719,090300,663820,6080,6080,6080,6080,54
|
|
20230719,090200,335500,6100,6100,6100,6100,0
|
|
20230719,090100,335500,6100,6100,6100,6100,5
|
|
20230719,090000,305000,6100,6100,6100,6100,50
|