585 lines
27 KiB
CSV
585 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,184200,75250640,6190,6190,6190,6190,227
|
|
20230721,184100,75250640,6190,6190,6190,6190,0
|
|
20230721,184000,75250640,6190,6190,6190,6190,0
|
|
20230721,183900,75250640,6190,6190,6190,6190,0
|
|
20230721,183800,75250640,6190,6190,6190,6190,0
|
|
20230721,183700,75250640,6190,6190,6190,6190,0
|
|
20230721,183600,75250640,6190,6190,6190,6190,0
|
|
20230721,183500,75250640,6190,6190,6190,6190,0
|
|
20230721,183400,75250640,6190,6190,6190,6190,0
|
|
20230721,183300,75250640,6190,6190,6190,6190,0
|
|
20230721,183200,75250640,6190,6190,6190,6190,0
|
|
20230721,183100,75250640,6190,6190,6190,6190,0
|
|
20230721,183000,75250640,6190,6190,6190,6190,0
|
|
20230721,182900,75250640,6190,6190,6190,6190,0
|
|
20230721,182800,75250640,6190,6190,6190,6190,0
|
|
20230721,182700,75250640,6190,6190,6190,6190,0
|
|
20230721,182600,75250640,6190,6190,6190,6190,0
|
|
20230721,182500,75250640,6190,6190,6190,6190,0
|
|
20230721,182400,75250640,6190,6190,6190,6190,0
|
|
20230721,182300,75250640,6190,6190,6190,6190,0
|
|
20230721,182200,75250640,6190,6190,6190,6190,0
|
|
20230721,182100,75250640,6190,6190,6190,6190,0
|
|
20230721,182000,75250640,6190,6190,6190,6190,0
|
|
20230721,181900,75250640,6190,6190,6190,6190,0
|
|
20230721,181800,75250640,6190,6190,6190,6190,0
|
|
20230721,181700,75250640,6190,6190,6190,6190,0
|
|
20230721,181600,75250640,6190,6190,6190,6190,0
|
|
20230721,181500,75250640,6190,6190,6190,6190,0
|
|
20230721,181400,75250640,6190,6190,6190,6190,0
|
|
20230721,181300,75250640,6190,6190,6190,6190,0
|
|
20230721,181200,75250640,6190,6190,6190,6190,227
|
|
20230721,181100,75250640,6190,6190,6190,6190,0
|
|
20230721,181000,75250640,6190,6190,6190,6190,0
|
|
20230721,180900,75250640,6190,6190,6190,6190,0
|
|
20230721,180800,75250640,6190,6190,6190,6190,0
|
|
20230721,180700,75250640,6190,6190,6190,6190,0
|
|
20230721,180600,75250640,6190,6190,6190,6190,0
|
|
20230721,180500,75250640,6190,6190,6190,6190,0
|
|
20230721,180400,75250640,6190,6190,6190,6190,0
|
|
20230721,180300,75250640,6190,6190,6190,6190,0
|
|
20230721,180200,75250640,6190,6190,6190,6190,0
|
|
20230721,180100,75250640,6190,6190,6190,6190,0
|
|
20230721,180000,75250640,6190,6190,6190,6190,0
|
|
20230721,175900,75250640,6190,6190,6190,6190,0
|
|
20230721,175800,75250640,6190,6190,6190,6190,0
|
|
20230721,175700,75250640,6190,6190,6190,6190,0
|
|
20230721,175600,75250640,6190,6190,6190,6190,0
|
|
20230721,175500,75250640,6190,6190,6190,6190,0
|
|
20230721,175400,75250640,6190,6190,6190,6190,0
|
|
20230721,175300,75250640,6190,6190,6190,6190,0
|
|
20230721,175200,75250640,6190,6190,6190,6190,0
|
|
20230721,175100,75250640,6190,6190,6190,6190,0
|
|
20230721,175000,75250640,6190,6190,6190,6190,0
|
|
20230721,174900,75250640,6190,6190,6190,6190,0
|
|
20230721,174800,75250640,6190,6190,6190,6190,0
|
|
20230721,174700,75250640,6190,6190,6190,6190,0
|
|
20230721,174600,75250640,6190,6190,6190,6190,0
|
|
20230721,174500,75250640,6190,6190,6190,6190,0
|
|
20230721,174400,75250640,6190,6190,6190,6190,0
|
|
20230721,174300,75250640,6190,6190,6190,6190,0
|
|
20230721,174200,75250640,6190,6190,6190,6190,227
|
|
20230721,174100,75250640,6190,6190,6190,6190,0
|
|
20230721,174000,75250640,6190,6190,6190,6190,0
|
|
20230721,173900,75250640,6190,6190,6190,6190,0
|
|
20230721,173800,75250640,6190,6190,6190,6190,0
|
|
20230721,173700,75250640,6190,6190,6190,6190,0
|
|
20230721,173600,75250640,6190,6190,6190,6190,0
|
|
20230721,173500,75250640,6190,6190,6190,6190,0
|
|
20230721,173400,75250640,6190,6190,6190,6190,0
|
|
20230721,173300,75250640,6190,6190,6190,6190,0
|
|
20230721,173200,75250640,6190,6190,6190,6190,0
|
|
20230721,173100,75250640,6190,6190,6190,6190,0
|
|
20230721,173000,75250640,6190,6190,6190,6190,0
|
|
20230721,172900,75250640,6190,6190,6190,6190,0
|
|
20230721,172800,75250640,6190,6190,6190,6190,0
|
|
20230721,172700,75250640,6190,6190,6190,6190,0
|
|
20230721,172600,75250640,6190,6190,6190,6190,0
|
|
20230721,172500,75250640,6190,6190,6190,6190,0
|
|
20230721,172400,75250640,6190,6190,6190,6190,0
|
|
20230721,172300,75250640,6190,6190,6190,6190,0
|
|
20230721,172200,75250640,6190,6190,6190,6190,0
|
|
20230721,172100,75250640,6190,6190,6190,6190,0
|
|
20230721,172000,75250640,6190,6190,6190,6190,0
|
|
20230721,171900,75250640,6190,6190,6190,6190,0
|
|
20230721,171800,75250640,6190,6190,6190,6190,0
|
|
20230721,171700,75250640,6190,6190,6190,6190,0
|
|
20230721,171600,75250640,6190,6190,6190,6190,0
|
|
20230721,171500,75250640,6190,6190,6190,6190,0
|
|
20230721,171400,75250640,6190,6190,6190,6190,0
|
|
20230721,171300,75250640,6190,6190,6190,6190,0
|
|
20230721,171200,75250640,6190,6190,6190,6190,227
|
|
20230721,171100,75250640,6190,6190,6190,6190,0
|
|
20230721,171000,75250640,6190,6190,6190,6190,0
|
|
20230721,170900,75250640,6190,6190,6190,6190,0
|
|
20230721,170800,75250640,6190,6190,6190,6190,0
|
|
20230721,170700,75250640,6190,6190,6190,6190,0
|
|
20230721,170600,75250640,6190,6190,6190,6190,0
|
|
20230721,170500,75250640,6190,6190,6190,6190,0
|
|
20230721,170400,75250640,6190,6190,6190,6190,0
|
|
20230721,170300,75250640,6190,6190,6190,6190,0
|
|
20230721,170200,75250640,6190,6190,6190,6190,0
|
|
20230721,170100,75250640,6190,6190,6190,6190,0
|
|
20230721,170000,75250640,6190,6190,6190,6190,0
|
|
20230721,165900,75250640,6190,6190,6190,6190,0
|
|
20230721,165800,75250640,6190,6190,6190,6190,0
|
|
20230721,165700,75250640,6190,6190,6190,6190,0
|
|
20230721,165600,75250640,6190,6190,6190,6190,0
|
|
20230721,165500,75250640,6190,6190,6190,6190,0
|
|
20230721,165400,75250640,6190,6190,6190,6190,0
|
|
20230721,165300,75250640,6190,6190,6190,6190,0
|
|
20230721,165200,75250640,6190,6190,6190,6190,0
|
|
20230721,165100,75250640,6190,6190,6190,6190,0
|
|
20230721,165000,75250640,6190,6190,6190,6190,0
|
|
20230721,164900,75250640,6190,6190,6190,6190,0
|
|
20230721,164800,75250640,6190,6190,6190,6190,0
|
|
20230721,164700,75250640,6190,6190,6190,6190,0
|
|
20230721,164600,75250640,6190,6190,6190,6190,0
|
|
20230721,164500,75250640,6190,6190,6190,6190,0
|
|
20230721,164400,75250640,6190,6190,6190,6190,0
|
|
20230721,164300,75250640,6190,6190,6190,6190,0
|
|
20230721,164200,75250640,6190,6190,6190,6190,227
|
|
20230721,164100,75250640,6190,6190,6190,6190,0
|
|
20230721,164000,75250640,6190,6190,6190,6190,0
|
|
20230721,163900,75250640,6190,6190,6190,6190,0
|
|
20230721,163800,75250640,6190,6190,6190,6190,0
|
|
20230721,163700,75250640,6190,6190,6190,6190,0
|
|
20230721,163600,75250640,6190,6190,6190,6190,0
|
|
20230721,163500,75250640,6190,6190,6190,6190,0
|
|
20230721,163400,75250640,6190,6190,6190,6190,0
|
|
20230721,163300,75250640,6190,6190,6190,6190,0
|
|
20230721,163200,75250640,6190,6190,6190,6190,0
|
|
20230721,163100,75250640,6190,6190,6190,6190,0
|
|
20230721,163000,75250640,6190,6190,6190,6190,0
|
|
20230721,162900,75250640,6190,6190,6190,6190,0
|
|
20230721,162800,75250640,6190,6190,6190,6190,0
|
|
20230721,162700,75250640,6190,6190,6190,6190,0
|
|
20230721,162600,75250640,6190,6190,6190,6190,0
|
|
20230721,162500,75250640,6190,6190,6190,6190,0
|
|
20230721,162400,75250640,6190,6190,6190,6190,0
|
|
20230721,162300,75250640,6190,6190,6190,6190,0
|
|
20230721,162200,75250640,6190,6190,6190,6190,0
|
|
20230721,162100,75250640,6190,6190,6190,6190,0
|
|
20230721,162000,75250640,6190,6190,6190,6190,0
|
|
20230721,161900,75250640,6190,6190,6190,6190,0
|
|
20230721,161800,75250640,6190,6190,6190,6190,0
|
|
20230721,161700,75250640,6190,6190,6190,6190,0
|
|
20230721,161600,75250640,6190,6190,6190,6190,0
|
|
20230721,161500,75250640,6190,6190,6190,6190,0
|
|
20230721,161400,75250640,6190,6190,6190,6190,0
|
|
20230721,161300,75250640,6190,6190,6190,6190,0
|
|
20230721,161200,75250640,6190,6190,6190,6190,227
|
|
20230721,161100,75250640,6190,6190,6190,6190,0
|
|
20230721,161000,75250640,6190,6190,6190,6190,0
|
|
20230721,160900,75250640,6190,6190,6190,6190,0
|
|
20230721,160800,75250640,6190,6190,6190,6190,0
|
|
20230721,160700,75250640,6190,6190,6190,6190,0
|
|
20230721,160600,75250640,6190,6190,6190,6190,0
|
|
20230721,160500,75250640,6190,6190,6190,6190,0
|
|
20230721,160400,75250640,6190,6190,6190,6190,0
|
|
20230721,160300,75250640,6190,6190,6190,6190,0
|
|
20230721,160200,75250640,6190,6190,6190,6190,0
|
|
20230721,160100,75250640,6190,6190,6190,6190,0
|
|
20230721,160000,75250640,6190,6190,6190,6190,0
|
|
20230721,155900,75250640,6190,6190,6190,6190,0
|
|
20230721,155800,75250640,6190,6190,6190,6190,0
|
|
20230721,155700,75250640,6190,6190,6190,6190,0
|
|
20230721,155600,75250640,6190,6190,6190,6190,0
|
|
20230721,155500,75250640,6190,6190,6190,6190,0
|
|
20230721,155400,75250640,6190,6190,6190,6190,0
|
|
20230721,155300,75250640,6190,6190,6190,6190,0
|
|
20230721,155200,75250640,6190,6190,6190,6190,0
|
|
20230721,155100,75250640,6190,6190,6190,6190,0
|
|
20230721,155000,75250640,6190,6190,6190,6190,0
|
|
20230721,154900,75250640,6190,6190,6190,6190,0
|
|
20230721,154800,75250640,6190,6190,6190,6190,0
|
|
20230721,154700,75250640,6190,6190,6190,6190,0
|
|
20230721,154600,75250640,6190,6190,6190,6190,0
|
|
20230721,154500,75250640,6190,6190,6190,6190,0
|
|
20230721,154400,75250640,6190,6190,6190,6190,0
|
|
20230721,154300,75250640,6190,6190,6190,6190,0
|
|
20230721,154200,75250640,6190,6190,6190,6190,227
|
|
20230721,154100,75250640,6190,6190,6190,6190,0
|
|
20230721,154000,75250640,6190,6190,6190,6190,0
|
|
20230721,153900,75250640,6190,6190,6190,6190,0
|
|
20230721,153800,75250640,6190,6190,6190,6190,0
|
|
20230721,153700,75250640,6190,6190,6190,6190,0
|
|
20230721,153600,75250640,6190,6190,6190,6190,0
|
|
20230721,153500,75250640,6190,6190,6190,6190,0
|
|
20230721,153400,75250640,6190,6190,6190,6190,0
|
|
20230721,153300,75250640,6190,6190,6190,6190,0
|
|
20230721,153200,75250640,6190,6190,6190,6190,0
|
|
20230721,153100,75250640,6190,6190,6190,6190,0
|
|
20230721,153000,75250640,6190,6190,6190,6190,227
|
|
20230721,152900,73845510,6220,6220,6220,6220,0
|
|
20230721,152800,73845510,6220,6220,6220,6220,0
|
|
20230721,152700,73845510,6220,6220,6220,6220,0
|
|
20230721,152600,73845510,6220,6220,6220,6220,0
|
|
20230721,152500,73845510,6220,6220,6220,6220,0
|
|
20230721,152400,73845510,6220,6220,6220,6220,0
|
|
20230721,152300,73845510,6220,6220,6220,6220,0
|
|
20230721,152200,73845510,6220,6220,6220,6220,0
|
|
20230721,152100,73845510,6220,6220,6220,6220,0
|
|
20230721,152000,73845510,6220,6220,6220,6220,0
|
|
20230721,151900,73845510,6220,6220,6220,6220,0
|
|
20230721,151800,73845510,6220,6220,6220,6220,0
|
|
20230721,151700,73845510,6220,6220,6220,6220,0
|
|
20230721,151600,73845510,6220,6220,6220,6220,0
|
|
20230721,151500,73845510,6220,6220,6220,6220,0
|
|
20230721,151400,73845510,6220,6220,6220,6220,0
|
|
20230721,151300,73845510,6220,6220,6220,6220,0
|
|
20230721,151200,73845510,6220,6220,6220,6220,0
|
|
20230721,151100,73845510,6220,6220,6220,6220,1
|
|
20230721,151000,73839290,6200,6200,6200,6200,0
|
|
20230721,150900,73839290,6200,6200,6200,6200,0
|
|
20230721,150800,73839290,6200,6200,6200,6200,0
|
|
20230721,150700,73839290,6200,6200,6200,6200,0
|
|
20230721,150600,73839290,6200,6200,6200,6200,0
|
|
20230721,150500,73839290,6200,6210,6210,6200,23
|
|
20230721,150400,73696680,6200,6200,6200,6200,0
|
|
20230721,150300,73696680,6200,6200,6200,6200,0
|
|
20230721,150200,73696680,6200,6200,6200,6200,0
|
|
20230721,150100,73696680,6200,6200,6200,6200,0
|
|
20230721,150000,73696680,6200,6200,6200,6200,4
|
|
20230721,145900,73671880,6220,6220,6220,6220,0
|
|
20230721,145800,73671880,6220,6220,6220,6220,0
|
|
20230721,145700,73671880,6220,6220,6220,6220,2
|
|
20230721,145600,73659440,6210,6210,6210,6210,0
|
|
20230721,145500,73659440,6210,6210,6220,6210,60
|
|
20230721,145400,73286830,6220,6220,6220,6220,0
|
|
20230721,145300,73286830,6220,6220,6220,6220,0
|
|
20230721,145200,73286830,6220,6220,6220,6220,0
|
|
20230721,145100,73286830,6220,6220,6220,6220,0
|
|
20230721,145000,73286830,6220,6220,6220,6220,0
|
|
20230721,144900,73286830,6220,6220,6220,6220,0
|
|
20230721,144800,73286830,6220,6220,6220,6220,0
|
|
20230721,144700,73286830,6220,6220,6220,6220,0
|
|
20230721,144600,73286830,6220,6220,6220,6220,0
|
|
20230721,144500,73286830,6220,6220,6220,6220,0
|
|
20230721,144400,73286830,6220,6220,6220,6220,0
|
|
20230721,144300,73286830,6220,6220,6220,6220,2
|
|
20230721,144200,73274390,6220,6220,6220,6220,0
|
|
20230721,144100,73274390,6220,6220,6220,6220,1
|
|
20230721,144000,73268170,6210,6210,6210,6210,10
|
|
20230721,143900,73206070,6220,6220,6220,6220,0
|
|
20230721,143800,73206070,6220,6220,6220,6220,0
|
|
20230721,143700,73206070,6220,6220,6220,6220,1
|
|
20230721,143600,73199850,6220,6220,6220,6220,0
|
|
20230721,143500,73199850,6220,6220,6220,6220,0
|
|
20230721,143400,73199850,6220,6220,6220,6220,0
|
|
20230721,143300,73199850,6220,6220,6220,6220,0
|
|
20230721,143200,73199850,6220,6220,6220,6220,0
|
|
20230721,143100,73199850,6220,6220,6220,6220,0
|
|
20230721,143000,73199850,6220,6220,6220,6220,0
|
|
20230721,142900,73199850,6220,6220,6220,6220,0
|
|
20230721,142800,73199850,6220,6220,6220,6220,0
|
|
20230721,142700,73199850,6220,6220,6220,6220,0
|
|
20230721,142600,73199850,6220,6220,6220,6220,0
|
|
20230721,142500,73199850,6220,6220,6220,6220,0
|
|
20230721,142400,73199850,6220,6220,6220,6220,0
|
|
20230721,142300,73199850,6220,6220,6220,6220,0
|
|
20230721,142200,73199850,6220,6220,6220,6220,0
|
|
20230721,142100,73199850,6220,6220,6220,6220,0
|
|
20230721,142000,73199850,6220,6220,6220,6220,0
|
|
20230721,141900,73199850,6220,6220,6220,6220,0
|
|
20230721,141800,73199850,6220,6220,6220,6220,0
|
|
20230721,141700,73199850,6220,6220,6220,6220,0
|
|
20230721,141600,73199850,6220,6220,6220,6220,0
|
|
20230721,141500,73199850,6220,6220,6220,6220,0
|
|
20230721,141400,73199850,6220,6220,6220,6220,0
|
|
20230721,141300,73199850,6220,6220,6220,6220,0
|
|
20230721,141200,73199850,6220,6220,6220,6220,0
|
|
20230721,141100,73199850,6220,6220,6220,6220,0
|
|
20230721,141000,73199850,6220,6220,6220,6220,0
|
|
20230721,140900,73199850,6220,6220,6220,6220,0
|
|
20230721,140800,73199850,6220,6220,6220,6220,0
|
|
20230721,140700,73199850,6220,6220,6220,6220,0
|
|
20230721,140600,73199850,6220,6220,6220,6220,0
|
|
20230721,140500,73199850,6220,6220,6220,6220,0
|
|
20230721,140400,73199850,6220,6220,6220,6220,0
|
|
20230721,140300,73199850,6220,6220,6220,6220,0
|
|
20230721,140200,73199850,6220,6220,6220,6220,0
|
|
20230721,140100,73199850,6220,6220,6220,6220,0
|
|
20230721,140000,73199850,6220,6230,6230,6220,191
|
|
20230721,135900,72011820,6220,6220,6220,6220,0
|
|
20230721,135800,72011820,6220,6220,6220,6220,0
|
|
20230721,135700,72011820,6220,6220,6220,6220,0
|
|
20230721,135600,72011820,6220,6220,6220,6220,0
|
|
20230721,135500,72011820,6220,6220,6220,6220,0
|
|
20230721,135400,72011820,6220,6220,6220,6220,0
|
|
20230721,135300,72011820,6220,6220,6220,6220,0
|
|
20230721,135200,72011820,6220,6220,6220,6220,0
|
|
20230721,135100,72011820,6220,6220,6220,6220,0
|
|
20230721,135000,72011820,6220,6220,6220,6220,0
|
|
20230721,134900,72011820,6220,6220,6220,6220,0
|
|
20230721,134800,72011820,6220,6220,6220,6220,0
|
|
20230721,134700,72011820,6220,6220,6220,6220,0
|
|
20230721,134600,72011820,6220,6220,6220,6220,0
|
|
20230721,134500,72011820,6220,6220,6220,6220,0
|
|
20230721,134400,72011820,6220,6220,6220,6220,0
|
|
20230721,134300,72011820,6220,6220,6220,6220,0
|
|
20230721,134200,72011820,6220,6230,6230,6220,124
|
|
20230721,134100,71240520,6220,6220,6220,6220,0
|
|
20230721,134000,71240520,6220,6220,6220,6220,0
|
|
20230721,133900,71240520,6220,6220,6220,6220,0
|
|
20230721,133800,71240520,6220,6220,6220,6220,0
|
|
20230721,133700,71240520,6220,6220,6220,6220,0
|
|
20230721,133600,71240520,6220,6220,6220,6220,1
|
|
20230721,133500,71234300,6230,6230,6230,6230,1
|
|
20230721,133400,71228070,6240,6240,6240,6240,0
|
|
20230721,133300,71228070,6240,6240,6240,6240,0
|
|
20230721,133200,71228070,6240,6240,6240,6240,0
|
|
20230721,133100,71228070,6240,6240,6240,6240,0
|
|
20230721,133000,71228070,6240,6240,6240,6240,2
|
|
20230721,132900,71215590,6240,6240,6240,6240,0
|
|
20230721,132800,71215590,6240,6240,6240,6240,0
|
|
20230721,132700,71215590,6240,6240,6240,6240,0
|
|
20230721,132600,71215590,6240,6240,6240,6240,0
|
|
20230721,132500,71215590,6240,6240,6240,6240,0
|
|
20230721,132400,71215590,6240,6240,6240,6240,0
|
|
20230721,132300,71215590,6240,6240,6240,6240,0
|
|
20230721,132200,71215590,6240,6240,6240,6240,0
|
|
20230721,132100,71215590,6240,6240,6240,6240,0
|
|
20230721,132000,71215590,6240,6240,6240,6240,0
|
|
20230721,131900,71215590,6240,6240,6240,6240,0
|
|
20230721,131800,71215590,6240,6240,6240,6240,0
|
|
20230721,131700,71215590,6240,6240,6240,6240,0
|
|
20230721,131600,71215590,6240,6240,6240,6240,0
|
|
20230721,131500,71215590,6240,6240,6240,6240,1
|
|
20230721,131400,71209350,6220,6220,6220,6220,0
|
|
20230721,131300,71209350,6220,6220,6220,6220,0
|
|
20230721,131200,71209350,6220,6220,6220,6220,0
|
|
20230721,131100,71209350,6220,6220,6220,6220,0
|
|
20230721,131000,71209350,6220,6220,6220,6220,0
|
|
20230721,130900,71209350,6220,6220,6220,6220,0
|
|
20230721,130800,71209350,6220,6220,6220,6220,0
|
|
20230721,130700,71209350,6220,6220,6220,6220,0
|
|
20230721,130600,71209350,6220,6220,6220,6220,0
|
|
20230721,130500,71209350,6220,6220,6220,6220,0
|
|
20230721,130400,71209350,6220,6220,6220,6220,0
|
|
20230721,130300,71209350,6220,6220,6220,6220,0
|
|
20230721,130200,71209350,6220,6220,6220,6220,0
|
|
20230721,130100,71209350,6220,6220,6220,6220,0
|
|
20230721,130000,71209350,6220,6230,6230,6220,10
|
|
20230721,125900,71147130,6240,6240,6240,6240,0
|
|
20230721,125800,71147130,6240,6240,6240,6240,0
|
|
20230721,125700,71147130,6240,6240,6240,6240,0
|
|
20230721,125600,71147130,6240,6240,6240,6240,1
|
|
20230721,125500,71140890,6220,6220,6220,6220,0
|
|
20230721,125400,71140890,6220,6220,6220,6220,0
|
|
20230721,125300,71140890,6220,6220,6220,6220,0
|
|
20230721,125200,71140890,6220,6220,6220,6220,0
|
|
20230721,125100,71140890,6220,6220,6220,6220,0
|
|
20230721,125000,71140890,6220,6220,6220,6220,0
|
|
20230721,124900,71140890,6220,6220,6220,6220,0
|
|
20230721,124800,71140890,6220,6220,6220,6220,0
|
|
20230721,124700,71140890,6220,6220,6220,6220,0
|
|
20230721,124600,71140890,6220,6220,6220,6220,0
|
|
20230721,124500,71140890,6220,6220,6220,6220,0
|
|
20230721,124400,71140890,6220,6220,6220,6220,0
|
|
20230721,124300,71140890,6220,6220,6220,6220,0
|
|
20230721,124200,71140890,6220,6220,6220,6220,0
|
|
20230721,124100,71140890,6220,6220,6220,6220,0
|
|
20230721,124000,71140890,6220,6220,6220,6220,0
|
|
20230721,123900,71140890,6220,6220,6220,6220,0
|
|
20230721,123800,71140890,6220,6220,6220,6220,0
|
|
20230721,123700,71140890,6220,6220,6220,6220,0
|
|
20230721,123600,71140890,6220,6220,6220,6220,0
|
|
20230721,123500,71140890,6220,6220,6220,6220,0
|
|
20230721,123400,71140890,6220,6220,6220,6220,0
|
|
20230721,123300,71140890,6220,6220,6220,6220,0
|
|
20230721,123200,71140890,6220,6220,6220,6220,0
|
|
20230721,123100,71140890,6220,6220,6220,6220,0
|
|
20230721,123000,71140890,6220,6220,6220,6220,0
|
|
20230721,122900,71140890,6220,6220,6220,6220,0
|
|
20230721,122800,71140890,6220,6220,6220,6220,0
|
|
20230721,122700,71140890,6220,6220,6220,6220,0
|
|
20230721,122600,71140890,6220,6220,6220,6220,0
|
|
20230721,122500,71140890,6220,6220,6220,6220,0
|
|
20230721,122400,71140890,6220,6220,6220,6220,0
|
|
20230721,122300,71140890,6220,6220,6220,6220,0
|
|
20230721,122200,71140890,6220,6220,6220,6220,0
|
|
20230721,122100,71140890,6220,6220,6220,6220,0
|
|
20230721,122000,71140890,6220,6220,6220,6220,0
|
|
20230721,121900,71140890,6220,6220,6220,6220,0
|
|
20230721,121800,71140890,6220,6220,6220,6220,0
|
|
20230721,121700,71140890,6220,6220,6220,6220,0
|
|
20230721,121600,71140890,6220,6220,6220,6220,0
|
|
20230721,121500,71140890,6220,6220,6220,6220,9
|
|
20230721,121400,71084910,6240,6240,6240,6240,0
|
|
20230721,121300,71084910,6240,6240,6240,6240,0
|
|
20230721,121200,71084910,6240,6240,6240,6240,0
|
|
20230721,121100,71084910,6240,6240,6240,6240,0
|
|
20230721,121000,71084910,6240,6240,6240,6240,0
|
|
20230721,120900,71084910,6240,6240,6240,6240,0
|
|
20230721,120800,71084910,6240,6240,6240,6240,0
|
|
20230721,120700,71084910,6240,6240,6240,6240,0
|
|
20230721,120600,71084910,6240,6240,6240,6240,0
|
|
20230721,120500,71084910,6240,6240,6240,6240,1
|
|
20230721,120400,71078670,6240,6240,6240,6240,192
|
|
20230721,120300,69880590,6240,6240,6240,6240,0
|
|
20230721,120200,69880590,6240,6240,6240,6240,0
|
|
20230721,120100,69880590,6240,6240,6240,6240,0
|
|
20230721,120000,69880590,6240,6240,6240,6240,0
|
|
20230721,115900,69880590,6240,6240,6240,6240,0
|
|
20230721,115800,69880590,6240,6240,6240,6240,0
|
|
20230721,115700,69880590,6240,6240,6240,6240,0
|
|
20230721,115600,69880590,6240,6240,6240,6240,0
|
|
20230721,115500,69880590,6240,6240,6240,6240,0
|
|
20230721,115400,69880590,6240,6240,6240,6240,0
|
|
20230721,115300,69880590,6240,6240,6240,6240,0
|
|
20230721,115200,69880590,6240,6240,6240,6240,0
|
|
20230721,115100,69880590,6240,6240,6240,6240,0
|
|
20230721,115000,69880590,6240,6240,6240,6240,0
|
|
20230721,114900,69880590,6240,6240,6240,6240,0
|
|
20230721,114800,69880590,6240,6240,6240,6240,1
|
|
20230721,114700,69874350,6240,6240,6240,6240,0
|
|
20230721,114600,69874350,6240,6240,6240,6240,0
|
|
20230721,114500,69874350,6240,6230,6240,6230,2
|
|
20230721,114400,69861880,6230,6230,6230,6230,0
|
|
20230721,114300,69861880,6230,6230,6230,6230,88
|
|
20230721,114200,69313640,6230,6230,6230,6230,4000
|
|
20230721,114100,44393640,6230,6230,6230,6230,0
|
|
20230721,114000,44393640,6230,6230,6230,6230,0
|
|
20230721,113900,44393640,6230,6230,6230,6230,0
|
|
20230721,113800,44393640,6230,6230,6230,6230,0
|
|
20230721,113700,44393640,6230,6230,6230,6230,0
|
|
20230721,113600,44393640,6230,6230,6230,6230,0
|
|
20230721,113500,44393640,6230,6230,6230,6230,0
|
|
20230721,113400,44393640,6230,6230,6230,6230,0
|
|
20230721,113300,44393640,6230,6230,6230,6230,0
|
|
20230721,113200,44393640,6230,6230,6230,6230,0
|
|
20230721,113100,44393640,6230,6230,6230,6230,0
|
|
20230721,113000,44393640,6230,6230,6230,6230,0
|
|
20230721,112900,44393640,6230,6230,6230,6230,0
|
|
20230721,112800,44393640,6230,6230,6230,6230,0
|
|
20230721,112700,44393640,6230,6230,6230,6230,0
|
|
20230721,112600,44393640,6230,6230,6230,6230,0
|
|
20230721,112500,44393640,6230,6230,6230,6230,0
|
|
20230721,112400,44393640,6230,6240,6240,6230,3500
|
|
20230721,112300,22577690,6240,6240,6240,6240,10
|
|
20230721,112200,22515290,6250,6250,6250,6250,0
|
|
20230721,112100,22515290,6250,6250,6250,6250,0
|
|
20230721,112000,22515290,6250,6250,6250,6250,0
|
|
20230721,111900,22515290,6250,6250,6250,6250,0
|
|
20230721,111800,22515290,6250,6250,6250,6250,0
|
|
20230721,111700,22515290,6250,6250,6250,6250,0
|
|
20230721,111600,22515290,6250,6250,6250,6250,0
|
|
20230721,111500,22515290,6250,6250,6250,6250,0
|
|
20230721,111400,22515290,6250,6250,6250,6250,0
|
|
20230721,111300,22515290,6250,6250,6250,6250,64
|
|
20230721,111200,22115290,6260,6260,6260,6260,0
|
|
20230721,111100,22115290,6260,6260,6260,6260,0
|
|
20230721,111000,22115290,6260,6260,6260,6260,0
|
|
20230721,110900,22115290,6260,6260,6260,6260,0
|
|
20230721,110800,22115290,6260,6260,6260,6260,0
|
|
20230721,110700,22115290,6260,6260,6260,6260,0
|
|
20230721,110600,22115290,6260,6260,6260,6260,0
|
|
20230721,110500,22115290,6260,6260,6260,6260,0
|
|
20230721,110400,22115290,6260,6260,6260,6260,0
|
|
20230721,110300,22115290,6260,6260,6260,6260,0
|
|
20230721,110200,22115290,6260,6260,6260,6260,0
|
|
20230721,110100,22115290,6260,6260,6260,6260,16
|
|
20230721,110000,22015130,6260,6260,6260,6260,0
|
|
20230721,105900,22015130,6260,6260,6260,6260,0
|
|
20230721,105800,22015130,6260,6260,6260,6260,0
|
|
20230721,105700,22015130,6260,6260,6260,6260,0
|
|
20230721,105600,22015130,6260,6260,6260,6260,30
|
|
20230721,105500,21827330,6250,6250,6250,6250,86
|
|
20230721,105400,21289830,6240,6240,6240,6240,0
|
|
20230721,105300,21289830,6240,6240,6240,6240,1996
|
|
20230721,105200,8834790,6230,6230,6230,6230,0
|
|
20230721,105100,8834790,6230,6230,6230,6230,0
|
|
20230721,105000,8834790,6230,6230,6230,6230,1
|
|
20230721,104900,8828560,6230,6230,6230,6230,0
|
|
20230721,104800,8828560,6230,6230,6230,6230,0
|
|
20230721,104700,8828560,6230,6230,6230,6230,0
|
|
20230721,104600,8828560,6230,6230,6230,6230,0
|
|
20230721,104500,8828560,6230,6230,6230,6230,0
|
|
20230721,104400,8828560,6230,6230,6230,6230,0
|
|
20230721,104300,8828560,6230,6230,6230,6230,0
|
|
20230721,104200,8828560,6230,6230,6230,6230,0
|
|
20230721,104100,8828560,6230,6230,6230,6230,0
|
|
20230721,104000,8828560,6230,6230,6230,6230,0
|
|
20230721,103900,8828560,6230,6230,6230,6230,0
|
|
20230721,103800,8828560,6230,6230,6230,6230,0
|
|
20230721,103700,8828560,6230,6230,6230,6230,0
|
|
20230721,103600,8828560,6230,6230,6230,6230,0
|
|
20230721,103500,8828560,6230,6230,6230,6230,0
|
|
20230721,103400,8828560,6230,6230,6230,6230,0
|
|
20230721,103300,8828560,6230,6230,6230,6230,50
|
|
20230721,103200,8517060,6240,6240,6240,6240,0
|
|
20230721,103100,8517060,6240,6240,6240,6240,0
|
|
20230721,103000,8517060,6240,6240,6240,6240,0
|
|
20230721,102900,8517060,6240,6240,6240,6240,0
|
|
20230721,102800,8517060,6240,6240,6240,6240,0
|
|
20230721,102700,8517060,6240,6240,6240,6240,0
|
|
20230721,102600,8517060,6240,6240,6240,6240,0
|
|
20230721,102500,8517060,6240,6240,6240,6240,0
|
|
20230721,102400,8517060,6240,6240,6240,6240,0
|
|
20230721,102300,8517060,6240,6240,6240,6240,1
|
|
20230721,102200,8510820,6240,6240,6240,6240,0
|
|
20230721,102100,8510820,6240,6240,6240,6240,0
|
|
20230721,102000,8510820,6240,6240,6240,6240,0
|
|
20230721,101900,8510820,6240,6240,6240,6240,0
|
|
20230721,101800,8510820,6240,6240,6240,6240,17
|
|
20230721,101700,8404740,6230,6230,6230,6230,0
|
|
20230721,101600,8404740,6230,6230,6230,6230,0
|
|
20230721,101500,8404740,6230,6230,6230,6230,0
|
|
20230721,101400,8404740,6230,6230,6230,6230,0
|
|
20230721,101300,8404740,6230,6230,6230,6230,0
|
|
20230721,101200,8404740,6230,6230,6230,6230,0
|
|
20230721,101100,8404740,6230,6230,6230,6230,0
|
|
20230721,101000,8404740,6230,6230,6230,6230,150
|
|
20230721,100900,7470240,6230,6230,6230,6230,0
|
|
20230721,100800,7470240,6230,6230,6230,6230,0
|
|
20230721,100700,7470240,6230,6230,6230,6230,0
|
|
20230721,100600,7470240,6230,6230,6230,6230,0
|
|
20230721,100500,7470240,6230,6230,6230,6230,10
|
|
20230721,100400,7407940,6230,6230,6230,6230,0
|
|
20230721,100300,7407940,6230,6230,6230,6230,0
|
|
20230721,100200,7407940,6230,6230,6230,6230,0
|
|
20230721,100100,7407940,6230,6230,6230,6230,0
|
|
20230721,100000,7407940,6230,6230,6230,6230,0
|
|
20230721,095900,7407940,6230,6230,6230,6230,0
|
|
20230721,095800,7407940,6230,6230,6230,6230,0
|
|
20230721,095700,7407940,6230,6230,6230,6230,13
|
|
20230721,095600,7326950,6230,6230,6230,6230,0
|
|
20230721,095500,7326950,6230,6230,6230,6230,0
|
|
20230721,095400,7326950,6230,6230,6230,6230,0
|
|
20230721,095300,7326950,6230,6230,6230,6230,0
|
|
20230721,095200,7326950,6230,6230,6230,6230,0
|
|
20230721,095100,7326950,6230,6230,6230,6230,0
|
|
20230721,095000,7326950,6230,6230,6230,6230,0
|
|
20230721,094900,7326950,6230,6230,6230,6230,0
|
|
20230721,094800,7326950,6230,6230,6230,6230,195
|
|
20230721,094700,6112100,6230,6230,6230,6230,0
|
|
20230721,094600,6112100,6230,6230,6230,6230,0
|
|
20230721,094500,6112100,6230,6230,6230,6230,46
|
|
20230721,094400,5825520,6230,6230,6230,6230,50
|
|
20230721,094300,5514020,6240,6240,6240,6240,0
|
|
20230721,094200,5514020,6240,6240,6240,6240,0
|
|
20230721,094100,5514020,6240,6240,6240,6240,0
|
|
20230721,094000,5514020,6240,6240,6240,6240,300
|
|
20230721,093900,3642020,6240,6240,6240,6240,200
|
|
20230721,093800,2394020,6240,6240,6240,6240,0
|
|
20230721,093700,2394020,6240,6240,6240,6240,0
|
|
20230721,093600,2394020,6240,6240,6240,6240,40
|
|
20230721,093500,2144420,6230,6230,6230,6230,0
|
|
20230721,093400,2144420,6230,6230,6230,6230,0
|
|
20230721,093300,2144420,6230,6230,6230,6230,0
|
|
20230721,093200,2144420,6230,6230,6230,6230,0
|
|
20230721,093100,2144420,6230,6230,6230,6230,0
|
|
20230721,093000,2144420,6230,6230,6230,6230,0
|
|
20230721,092900,2144420,6230,6230,6230,6230,0
|
|
20230721,092800,2144420,6230,6230,6230,6230,0
|
|
20230721,092700,2144420,6230,6230,6230,6230,0
|
|
20230721,092600,2144420,6230,6230,6230,6230,0
|
|
20230721,092500,2144420,6230,6240,6240,6230,30
|
|
20230721,092400,1957500,6240,6240,6240,6240,0
|
|
20230721,092300,1957500,6240,6240,6240,6240,0
|
|
20230721,092200,1957500,6240,6240,6240,6240,0
|
|
20230721,092100,1957500,6240,6240,6240,6240,0
|
|
20230721,092000,1957500,6240,6240,6240,6240,0
|
|
20230721,091900,1957500,6240,6240,6240,6240,0
|
|
20230721,091800,1957500,6240,6240,6240,6240,1
|
|
20230721,091700,1951260,6240,6240,6240,6240,4
|
|
20230721,091600,1926300,6240,6240,6240,6240,50
|
|
20230721,091500,1614300,6240,6240,6240,6240,27
|
|
20230721,091400,1445820,6240,6240,6240,6240,0
|
|
20230721,091300,1445820,6240,6240,6240,6240,0
|
|
20230721,091200,1445820,6240,6240,6240,6240,0
|
|
20230721,091100,1445820,6240,6240,6240,6240,0
|
|
20230721,091000,1445820,6240,6240,6240,6240,0
|
|
20230721,090900,1445820,6240,6240,6240,6240,0
|
|
20230721,090800,1445820,6240,6240,6240,6240,0
|
|
20230721,090700,1445820,6240,6240,6240,6240,0
|
|
20230721,090600,1445820,6240,6260,6260,6240,16
|
|
20230721,090500,1345920,6270,6270,6270,6270,2
|
|
20230721,090400,1333380,6290,6260,6320,6260,103
|
|
20230721,090300,685570,6260,6260,6260,6260,0
|
|
20230721,090200,685570,6260,6260,6260,6260,0
|
|
20230721,090100,685570,6260,6260,6260,6260,9
|
|
20230721,090000,629230,6230,6230,6230,6230,101
|