667 lines
31 KiB
CSV
667 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,200400,106676170,8370,8370,8370,8370,670
|
|
20230710,200300,106676170,8370,8370,8370,8370,0
|
|
20230710,200200,106676170,8370,8370,8370,8370,0
|
|
20230710,200100,106676170,8370,8370,8370,8370,0
|
|
20230710,200000,106676170,8370,8370,8370,8370,0
|
|
20230710,195900,106676170,8370,8370,8370,8370,0
|
|
20230710,195800,106676170,8370,8370,8370,8370,0
|
|
20230710,195700,106676170,8370,8370,8370,8370,0
|
|
20230710,195600,106676170,8370,8370,8370,8370,0
|
|
20230710,195500,106676170,8370,8370,8370,8370,0
|
|
20230710,195400,106676170,8370,8370,8370,8370,0
|
|
20230710,195300,106676170,8370,8370,8370,8370,0
|
|
20230710,195200,106676170,8370,8370,8370,8370,0
|
|
20230710,195100,106676170,8370,8370,8370,8370,0
|
|
20230710,195000,106676170,8370,8370,8370,8370,0
|
|
20230710,194900,106676170,8370,8370,8370,8370,0
|
|
20230710,194800,106676170,8370,8370,8370,8370,0
|
|
20230710,194700,106676170,8370,8370,8370,8370,0
|
|
20230710,194600,106676170,8370,8370,8370,8370,0
|
|
20230710,194500,106676170,8370,8370,8370,8370,0
|
|
20230710,194400,106676170,8370,8370,8370,8370,0
|
|
20230710,194300,106676170,8370,8370,8370,8370,0
|
|
20230710,194200,106676170,8370,8370,8370,8370,0
|
|
20230710,194100,106676170,8370,8370,8370,8370,0
|
|
20230710,194000,106676170,8370,8370,8370,8370,0
|
|
20230710,193900,106676170,8370,8370,8370,8370,0
|
|
20230710,193800,106676170,8370,8370,8370,8370,0
|
|
20230710,193700,106676170,8370,8370,8370,8370,0
|
|
20230710,193600,106676170,8370,8370,8370,8370,0
|
|
20230710,193500,106676170,8370,8370,8370,8370,0
|
|
20230710,193400,106676170,8370,8370,8370,8370,670
|
|
20230710,193300,106676170,8370,8370,8370,8370,0
|
|
20230710,193200,106676170,8370,8370,8370,8370,0
|
|
20230710,193100,106676170,8370,8370,8370,8370,0
|
|
20230710,193000,106676170,8370,8370,8370,8370,0
|
|
20230710,192900,106676170,8370,8370,8370,8370,0
|
|
20230710,192800,106676170,8370,8370,8370,8370,0
|
|
20230710,192700,106676170,8370,8370,8370,8370,0
|
|
20230710,192600,106676170,8370,8370,8370,8370,0
|
|
20230710,192500,106676170,8370,8370,8370,8370,0
|
|
20230710,192400,106676170,8370,8370,8370,8370,0
|
|
20230710,192300,106676170,8370,8370,8370,8370,0
|
|
20230710,192200,106676170,8370,8370,8370,8370,0
|
|
20230710,192100,106676170,8370,8370,8370,8370,0
|
|
20230710,192000,106676170,8370,8370,8370,8370,0
|
|
20230710,191900,106676170,8370,8370,8370,8370,0
|
|
20230710,191800,106676170,8370,8370,8370,8370,0
|
|
20230710,191700,106676170,8370,8370,8370,8370,0
|
|
20230710,191600,106676170,8370,8370,8370,8370,0
|
|
20230710,191500,106676170,8370,8370,8370,8370,0
|
|
20230710,191400,106676170,8370,8370,8370,8370,0
|
|
20230710,191300,106676170,8370,8370,8370,8370,0
|
|
20230710,191200,106676170,8370,8370,8370,8370,0
|
|
20230710,191100,106676170,8370,8370,8370,8370,0
|
|
20230710,191000,106676170,8370,8370,8370,8370,0
|
|
20230710,190900,106676170,8370,8370,8370,8370,0
|
|
20230710,190800,106676170,8370,8370,8370,8370,0
|
|
20230710,190700,106676170,8370,8370,8370,8370,0
|
|
20230710,190600,106676170,8370,8370,8370,8370,0
|
|
20230710,190500,106676170,8370,8370,8370,8370,0
|
|
20230710,190400,106676170,8370,8370,8370,8370,670
|
|
20230710,190300,106676170,8370,8370,8370,8370,0
|
|
20230710,190200,106676170,8370,8370,8370,8370,0
|
|
20230710,190100,106676170,8370,8370,8370,8370,0
|
|
20230710,190000,106676170,8370,8370,8370,8370,0
|
|
20230710,185900,106676170,8370,8370,8370,8370,0
|
|
20230710,185800,106676170,8370,8370,8370,8370,0
|
|
20230710,185700,106676170,8370,8370,8370,8370,0
|
|
20230710,185600,106676170,8370,8370,8370,8370,0
|
|
20230710,185500,106676170,8370,8370,8370,8370,0
|
|
20230710,185400,106676170,8370,8370,8370,8370,0
|
|
20230710,185300,106676170,8370,8370,8370,8370,0
|
|
20230710,185200,106676170,8370,8370,8370,8370,0
|
|
20230710,185100,106676170,8370,8370,8370,8370,0
|
|
20230710,185000,106676170,8370,8370,8370,8370,0
|
|
20230710,184900,106676170,8370,8370,8370,8370,0
|
|
20230710,184800,106676170,8370,8370,8370,8370,0
|
|
20230710,184700,106676170,8370,8370,8370,8370,0
|
|
20230710,184600,106676170,8370,8370,8370,8370,0
|
|
20230710,184500,106676170,8370,8370,8370,8370,0
|
|
20230710,184400,106676170,8370,8370,8370,8370,0
|
|
20230710,184300,106676170,8370,8370,8370,8370,0
|
|
20230710,184200,106676170,8370,8370,8370,8370,0
|
|
20230710,184100,106676170,8370,8370,8370,8370,0
|
|
20230710,184000,106676170,8370,8370,8370,8370,0
|
|
20230710,183900,106676170,8370,8370,8370,8370,0
|
|
20230710,183800,106676170,8370,8370,8370,8370,0
|
|
20230710,183700,106676170,8370,8370,8370,8370,0
|
|
20230710,183600,106676170,8370,8370,8370,8370,0
|
|
20230710,183500,106676170,8370,8370,8370,8370,0
|
|
20230710,183400,106676170,8370,8370,8370,8370,670
|
|
20230710,183300,106676170,8370,8370,8370,8370,0
|
|
20230710,183200,106676170,8370,8370,8370,8370,0
|
|
20230710,183100,106676170,8370,8370,8370,8370,0
|
|
20230710,183000,106676170,8370,8370,8370,8370,0
|
|
20230710,182900,106676170,8370,8370,8370,8370,0
|
|
20230710,182800,106676170,8370,8370,8370,8370,0
|
|
20230710,182700,106676170,8370,8370,8370,8370,0
|
|
20230710,182600,106676170,8370,8370,8370,8370,0
|
|
20230710,182500,106676170,8370,8370,8370,8370,0
|
|
20230710,182400,106676170,8370,8370,8370,8370,0
|
|
20230710,182300,106676170,8370,8370,8370,8370,0
|
|
20230710,182200,106676170,8370,8370,8370,8370,0
|
|
20230710,182100,106676170,8370,8370,8370,8370,0
|
|
20230710,182000,106676170,8370,8370,8370,8370,0
|
|
20230710,181900,106676170,8370,8370,8370,8370,0
|
|
20230710,181800,106676170,8370,8370,8370,8370,0
|
|
20230710,181700,106676170,8370,8370,8370,8370,0
|
|
20230710,181600,106676170,8370,8370,8370,8370,0
|
|
20230710,181500,106676170,8370,8370,8370,8370,0
|
|
20230710,181400,106676170,8370,8370,8370,8370,0
|
|
20230710,181300,106676170,8370,8370,8370,8370,0
|
|
20230710,181200,106676170,8370,8370,8370,8370,0
|
|
20230710,181100,106676170,8370,8370,8370,8370,0
|
|
20230710,181000,106676170,8370,8370,8370,8370,0
|
|
20230710,180900,106676170,8370,8370,8370,8370,0
|
|
20230710,180800,106676170,8370,8370,8370,8370,0
|
|
20230710,180700,106676170,8370,8370,8370,8370,0
|
|
20230710,180600,106676170,8370,8370,8370,8370,0
|
|
20230710,180500,106676170,8370,8370,8370,8370,0
|
|
20230710,180400,106676170,8370,8370,8370,8370,670
|
|
20230710,180300,106676170,8370,8370,8370,8370,0
|
|
20230710,180200,106676170,8370,8370,8370,8370,0
|
|
20230710,180100,106676170,8370,8370,8370,8370,0
|
|
20230710,180000,106676170,8370,8370,8370,8370,0
|
|
20230710,175900,106676170,8370,8370,8370,8370,0
|
|
20230710,175800,106676170,8370,8370,8370,8370,0
|
|
20230710,175700,106676170,8370,8370,8370,8370,0
|
|
20230710,175600,106676170,8370,8370,8370,8370,0
|
|
20230710,175500,106676170,8370,8370,8370,8370,0
|
|
20230710,175400,106676170,8370,8370,8370,8370,0
|
|
20230710,175300,106676170,8370,8370,8370,8370,0
|
|
20230710,175200,106676170,8370,8370,8370,8370,0
|
|
20230710,175100,106676170,8370,8370,8370,8370,0
|
|
20230710,175000,106676170,8370,8370,8370,8370,0
|
|
20230710,174900,106676170,8370,8370,8370,8370,0
|
|
20230710,174800,106676170,8370,8370,8370,8370,0
|
|
20230710,174700,106676170,8370,8370,8370,8370,0
|
|
20230710,174600,106676170,8370,8370,8370,8370,0
|
|
20230710,174500,106676170,8370,8370,8370,8370,0
|
|
20230710,174400,106676170,8370,8370,8370,8370,0
|
|
20230710,174300,106676170,8370,8370,8370,8370,0
|
|
20230710,174200,106676170,8370,8370,8370,8370,0
|
|
20230710,174100,106676170,8370,8370,8370,8370,0
|
|
20230710,174000,106676170,8370,8370,8370,8370,0
|
|
20230710,173900,106676170,8370,8370,8370,8370,0
|
|
20230710,173800,106676170,8370,8370,8370,8370,0
|
|
20230710,173700,106676170,8370,8370,8370,8370,0
|
|
20230710,173600,106676170,8370,8370,8370,8370,0
|
|
20230710,173500,106676170,8370,8370,8370,8370,0
|
|
20230710,173400,106676170,8370,8370,8370,8370,670
|
|
20230710,173300,106676170,8370,8370,8370,8370,0
|
|
20230710,173200,106676170,8370,8370,8370,8370,0
|
|
20230710,173100,106676170,8370,8370,8370,8370,0
|
|
20230710,173000,106676170,8370,8370,8370,8370,0
|
|
20230710,172900,106676170,8370,8370,8370,8370,0
|
|
20230710,172800,106676170,8370,8370,8370,8370,0
|
|
20230710,172700,106676170,8370,8370,8370,8370,0
|
|
20230710,172600,106676170,8370,8370,8370,8370,0
|
|
20230710,172500,106676170,8370,8370,8370,8370,0
|
|
20230710,172400,106676170,8370,8370,8370,8370,0
|
|
20230710,172300,106676170,8370,8370,8370,8370,0
|
|
20230710,172200,106676170,8370,8370,8370,8370,0
|
|
20230710,172100,106676170,8370,8370,8370,8370,0
|
|
20230710,172000,106676170,8370,8370,8370,8370,0
|
|
20230710,171900,106676170,8370,8370,8370,8370,0
|
|
20230710,171800,106676170,8370,8370,8370,8370,0
|
|
20230710,171700,106676170,8370,8370,8370,8370,0
|
|
20230710,171600,106676170,8370,8370,8370,8370,0
|
|
20230710,171500,106676170,8370,8370,8370,8370,0
|
|
20230710,171400,106676170,8370,8370,8370,8370,0
|
|
20230710,171300,106676170,8370,8370,8370,8370,0
|
|
20230710,171200,106676170,8370,8370,8370,8370,0
|
|
20230710,171100,106676170,8370,8370,8370,8370,0
|
|
20230710,171000,106676170,8370,8370,8370,8370,0
|
|
20230710,170900,106676170,8370,8370,8370,8370,0
|
|
20230710,170800,106676170,8370,8370,8370,8370,0
|
|
20230710,170700,106676170,8370,8370,8370,8370,0
|
|
20230710,170600,106676170,8370,8370,8370,8370,0
|
|
20230710,170500,106676170,8370,8370,8370,8370,0
|
|
20230710,170400,106676170,8370,8370,8370,8370,670
|
|
20230710,170300,106676170,8370,8370,8370,8370,0
|
|
20230710,170200,106676170,8370,8370,8370,8370,0
|
|
20230710,170100,106676170,8370,8370,8370,8370,0
|
|
20230710,170000,106676170,8370,8370,8370,8370,0
|
|
20230710,165900,106676170,8370,8370,8370,8370,0
|
|
20230710,165800,106676170,8370,8370,8370,8370,0
|
|
20230710,165700,106676170,8370,8370,8370,8370,0
|
|
20230710,165600,106676170,8370,8370,8370,8370,0
|
|
20230710,165500,106676170,8370,8370,8370,8370,0
|
|
20230710,165400,106676170,8370,8370,8370,8370,0
|
|
20230710,165300,106676170,8370,8370,8370,8370,0
|
|
20230710,165200,106676170,8370,8370,8370,8370,0
|
|
20230710,165100,106676170,8370,8370,8370,8370,0
|
|
20230710,165000,106676170,8370,8370,8370,8370,0
|
|
20230710,164900,106676170,8370,8370,8370,8370,0
|
|
20230710,164800,106676170,8370,8370,8370,8370,0
|
|
20230710,164700,106676170,8370,8370,8370,8370,0
|
|
20230710,164600,106676170,8370,8370,8370,8370,0
|
|
20230710,164500,106676170,8370,8370,8370,8370,0
|
|
20230710,164400,106676170,8370,8370,8370,8370,0
|
|
20230710,164300,106676170,8370,8370,8370,8370,0
|
|
20230710,164200,106676170,8370,8370,8370,8370,0
|
|
20230710,164100,106676170,8370,8370,8370,8370,0
|
|
20230710,164000,106676170,8370,8370,8370,8370,0
|
|
20230710,163900,106676170,8370,8370,8370,8370,0
|
|
20230710,163800,106676170,8370,8370,8370,8370,0
|
|
20230710,163700,106676170,8370,8370,8370,8370,0
|
|
20230710,163600,106676170,8370,8370,8370,8370,0
|
|
20230710,163500,106676170,8370,8370,8370,8370,0
|
|
20230710,163400,106676170,8370,8370,8370,8370,670
|
|
20230710,163300,106676170,8370,8370,8370,8370,0
|
|
20230710,163200,106676170,8370,8370,8370,8370,0
|
|
20230710,163100,106676170,8370,8370,8370,8370,0
|
|
20230710,163000,106676170,8370,8370,8370,8370,0
|
|
20230710,162900,106676170,8370,8370,8370,8370,0
|
|
20230710,162800,106676170,8370,8370,8370,8370,0
|
|
20230710,162700,106676170,8370,8370,8370,8370,0
|
|
20230710,162600,106676170,8370,8370,8370,8370,0
|
|
20230710,162500,106676170,8370,8370,8370,8370,0
|
|
20230710,162400,106676170,8370,8370,8370,8370,0
|
|
20230710,162300,106676170,8370,8370,8370,8370,0
|
|
20230710,162200,106676170,8370,8370,8370,8370,0
|
|
20230710,162100,106676170,8370,8370,8370,8370,0
|
|
20230710,162000,106676170,8370,8370,8370,8370,0
|
|
20230710,161900,106676170,8370,8370,8370,8370,0
|
|
20230710,161800,106676170,8370,8370,8370,8370,0
|
|
20230710,161700,106676170,8370,8370,8370,8370,0
|
|
20230710,161600,106676170,8370,8370,8370,8370,0
|
|
20230710,161500,106676170,8370,8370,8370,8370,0
|
|
20230710,161400,106676170,8370,8370,8370,8370,0
|
|
20230710,161300,106676170,8370,8370,8370,8370,0
|
|
20230710,161200,106676170,8370,8370,8370,8370,0
|
|
20230710,161100,106676170,8370,8370,8370,8370,0
|
|
20230710,161000,106676170,8370,8370,8370,8370,0
|
|
20230710,160900,106676170,8370,8370,8370,8370,0
|
|
20230710,160800,106676170,8370,8370,8370,8370,0
|
|
20230710,160700,106676170,8370,8370,8370,8370,0
|
|
20230710,160600,106676170,8370,8370,8370,8370,0
|
|
20230710,160500,106676170,8370,8370,8370,8370,0
|
|
20230710,160400,106676170,8370,8370,8370,8370,670
|
|
20230710,160300,106676170,8370,8370,8370,8370,0
|
|
20230710,160200,106676170,8370,8370,8370,8370,0
|
|
20230710,160100,106676170,8370,8370,8370,8370,0
|
|
20230710,160000,106676170,8370,8370,8370,8370,0
|
|
20230710,155900,106676170,8370,8370,8370,8370,0
|
|
20230710,155800,106676170,8370,8370,8370,8370,0
|
|
20230710,155700,106676170,8370,8370,8370,8370,0
|
|
20230710,155600,106676170,8370,8370,8370,8370,0
|
|
20230710,155500,106676170,8370,8370,8370,8370,0
|
|
20230710,155400,106676170,8370,8370,8370,8370,0
|
|
20230710,155300,106676170,8370,8370,8370,8370,0
|
|
20230710,155200,106676170,8370,8370,8370,8370,0
|
|
20230710,155100,106676170,8370,8370,8370,8370,0
|
|
20230710,155000,106676170,8370,8370,8370,8370,0
|
|
20230710,154900,106676170,8370,8370,8370,8370,0
|
|
20230710,154800,106676170,8370,8370,8370,8370,0
|
|
20230710,154700,106676170,8370,8370,8370,8370,0
|
|
20230710,154600,106676170,8370,8370,8370,8370,0
|
|
20230710,154500,106676170,8370,8370,8370,8370,0
|
|
20230710,154400,106676170,8370,8370,8370,8370,0
|
|
20230710,154300,106676170,8370,8370,8370,8370,0
|
|
20230710,154200,106676170,8370,8370,8370,8370,0
|
|
20230710,154100,106676170,8370,8370,8370,8370,0
|
|
20230710,154000,106676170,8370,8370,8370,8370,0
|
|
20230710,153900,106676170,8370,8370,8370,8370,0
|
|
20230710,153800,106676170,8370,8370,8370,8370,0
|
|
20230710,153700,106676170,8370,8370,8370,8370,0
|
|
20230710,153600,106676170,8370,8370,8370,8370,0
|
|
20230710,153500,106676170,8370,8370,8370,8370,0
|
|
20230710,153400,106676170,8370,8370,8370,8370,670
|
|
20230710,153300,106676170,8370,8370,8370,8370,0
|
|
20230710,153200,106676170,8370,8370,8370,8370,0
|
|
20230710,153100,106676170,8370,8370,8370,8370,0
|
|
20230710,153000,106676170,8370,8370,8370,8370,670
|
|
20230710,152900,101068270,8370,8370,8370,8370,0
|
|
20230710,152800,101068270,8370,8370,8370,8370,0
|
|
20230710,152700,101068270,8370,8370,8370,8370,0
|
|
20230710,152600,101068270,8370,8370,8370,8370,0
|
|
20230710,152500,101068270,8370,8370,8370,8370,0
|
|
20230710,152400,101068270,8370,8370,8370,8370,0
|
|
20230710,152300,101068270,8370,8370,8370,8370,0
|
|
20230710,152200,101068270,8370,8370,8370,8370,0
|
|
20230710,152100,101068270,8370,8370,8370,8370,0
|
|
20230710,152000,101068270,8370,8370,8370,8370,0
|
|
20230710,151900,101068270,8370,8340,8370,8330,29
|
|
20230710,151800,100826270,8370,8370,8370,8370,0
|
|
20230710,151700,100826270,8370,8370,8370,8370,1
|
|
20230710,151600,100817900,8370,8370,8370,8370,0
|
|
20230710,151500,100817900,8370,8370,8370,8370,0
|
|
20230710,151400,100817900,8370,8370,8370,8370,25
|
|
20230710,151300,100608650,8370,8360,8370,8360,25
|
|
20230710,151200,100399620,8360,8360,8360,8360,0
|
|
20230710,151100,100399620,8360,8360,8360,8360,0
|
|
20230710,151000,100399620,8360,8360,8360,8360,0
|
|
20230710,150900,100399620,8360,8320,8360,8320,290
|
|
20230710,150800,97981420,8340,8340,8340,8340,4
|
|
20230710,150700,97948060,8350,8350,8350,8350,0
|
|
20230710,150600,97948060,8350,8350,8350,8350,0
|
|
20230710,150500,97948060,8350,8350,8350,8350,0
|
|
20230710,150400,97948060,8350,8350,8350,8350,0
|
|
20230710,150300,97948060,8350,8350,8350,8350,0
|
|
20230710,150200,97948060,8350,8350,8350,8350,0
|
|
20230710,150100,97948060,8350,8350,8350,8350,0
|
|
20230710,150000,97948060,8350,8340,8350,8340,140
|
|
20230710,145900,96780410,8340,8340,8340,8340,0
|
|
20230710,145800,96780410,8340,8340,8340,8330,14
|
|
20230710,145700,96663750,8310,8310,8310,8300,103
|
|
20230710,145600,95808710,8340,8340,8340,8340,0
|
|
20230710,145500,95808710,8340,8340,8340,8340,0
|
|
20230710,145400,95808710,8340,8340,8340,8340,0
|
|
20230710,145300,95808710,8340,8340,8340,8340,0
|
|
20230710,145200,95808710,8340,8340,8340,8340,0
|
|
20230710,145100,95808710,8340,8340,8340,8340,0
|
|
20230710,145000,95808710,8340,8340,8340,8340,0
|
|
20230710,144900,95808710,8340,8330,8340,8330,125
|
|
20230710,144800,94767350,8330,8330,8330,8310,31
|
|
20230710,144700,94509520,8310,8310,8310,8310,10
|
|
20230710,144600,94426420,8300,8300,8300,8300,0
|
|
20230710,144500,94426420,8300,8300,8300,8300,10
|
|
20230710,144400,94343420,8300,8300,8300,8300,10
|
|
20230710,144300,94260420,8300,8300,8300,8300,17
|
|
20230710,144200,94119320,8310,8310,8310,8310,0
|
|
20230710,144100,94119320,8310,8310,8310,8310,71
|
|
20230710,144000,93529310,8310,8310,8310,8310,10
|
|
20230710,143900,93446210,8310,8310,8310,8310,0
|
|
20230710,143800,93446210,8310,8310,8310,8310,10
|
|
20230710,143700,93363110,8310,8310,8310,8310,10
|
|
20230710,143600,93280010,8310,8310,8310,8310,0
|
|
20230710,143500,93280010,8310,8310,8310,8310,0
|
|
20230710,143400,93280010,8310,8300,8310,8300,13
|
|
20230710,143300,93172010,8300,8300,8300,8300,188
|
|
20230710,143200,91611610,8300,8300,8300,8300,0
|
|
20230710,143100,91611610,8300,8300,8300,8300,41
|
|
20230710,143000,91271310,8290,8290,8290,8290,0
|
|
20230710,142900,91271310,8290,8290,8290,8290,0
|
|
20230710,142800,91271310,8290,8290,8290,8290,13
|
|
20230710,142700,91163540,8300,8300,8300,8300,0
|
|
20230710,142600,91163540,8300,8300,8300,8300,0
|
|
20230710,142500,91163540,8300,8300,8300,8300,3
|
|
20230710,142400,91138640,8300,8310,8330,8300,326
|
|
20230710,142300,88431290,8320,8320,8320,8320,189
|
|
20230710,142200,86858810,8330,8330,8330,8330,0
|
|
20230710,142100,86858810,8330,8330,8330,8330,0
|
|
20230710,142000,86858810,8330,8330,8330,8330,0
|
|
20230710,141900,86858810,8330,8330,8330,8330,0
|
|
20230710,141800,86858810,8330,8330,8330,8330,0
|
|
20230710,141700,86858810,8330,8330,8330,8330,0
|
|
20230710,141600,86858810,8330,8330,8330,8330,0
|
|
20230710,141500,86858810,8330,8330,8330,8330,0
|
|
20230710,141400,86858810,8330,8330,8330,8330,0
|
|
20230710,141300,86858810,8330,8330,8330,8330,0
|
|
20230710,141200,86858810,8330,8330,8330,8330,2
|
|
20230710,141100,86842150,8330,8330,8330,8330,0
|
|
20230710,141000,86842150,8330,8320,8330,8320,11
|
|
20230710,140900,86750620,8320,8320,8320,8320,10
|
|
20230710,140800,86667420,8320,8320,8320,8320,10
|
|
20230710,140700,86584220,8320,8320,8320,8320,16
|
|
20230710,140600,86451100,8320,8320,8320,8320,10
|
|
20230710,140500,86367900,8320,8320,8320,8320,0
|
|
20230710,140400,86367900,8320,8320,8320,8320,0
|
|
20230710,140300,86367900,8320,8320,8320,8320,10
|
|
20230710,140200,86284700,8320,8320,8320,8320,10
|
|
20230710,140100,86201500,8320,8320,8320,8320,0
|
|
20230710,140000,86201500,8320,8320,8320,8320,15
|
|
20230710,135900,86076700,8320,8320,8320,8320,10
|
|
20230710,135800,85993500,8320,8320,8320,8320,0
|
|
20230710,135700,85993500,8320,8320,8320,8320,0
|
|
20230710,135600,85993500,8320,8320,8320,8320,10
|
|
20230710,135500,85910300,8320,8320,8320,8320,10
|
|
20230710,135400,85827100,8320,8320,8320,8320,63
|
|
20230710,135300,85302940,8320,8320,8320,8320,0
|
|
20230710,135200,85302940,8320,8320,8320,8320,8
|
|
20230710,135100,85236380,8320,8320,8320,8320,0
|
|
20230710,135000,85236380,8320,8320,8320,8320,0
|
|
20230710,134900,85236380,8320,8320,8320,8320,0
|
|
20230710,134800,85236380,8320,8320,8320,8320,0
|
|
20230710,134700,85236380,8320,8320,8320,8320,0
|
|
20230710,134600,85236380,8320,8320,8320,8320,10
|
|
20230710,134500,85153180,8320,8320,8320,8320,10
|
|
20230710,134400,85069980,8320,8320,8320,8320,0
|
|
20230710,134300,85069980,8320,8320,8320,8320,0
|
|
20230710,134200,85069980,8320,8320,8320,8320,10
|
|
20230710,134100,84986780,8320,8320,8320,8320,20
|
|
20230710,134000,84820380,8320,8320,8320,8320,0
|
|
20230710,133900,84820380,8320,8320,8320,8320,0
|
|
20230710,133800,84820380,8320,8320,8320,8320,10
|
|
20230710,133700,84737180,8320,8320,8320,8320,78
|
|
20230710,133600,84088220,8320,8320,8320,8320,0
|
|
20230710,133500,84088220,8320,8320,8320,8320,0
|
|
20230710,133400,84088220,8320,8320,8320,8320,1
|
|
20230710,133300,84079900,8320,8320,8320,8320,1
|
|
20230710,133200,84071580,8320,8320,8320,8320,0
|
|
20230710,133100,84071580,8320,8320,8320,8320,0
|
|
20230710,133000,84071580,8320,8320,8320,8320,0
|
|
20230710,132900,84071580,8320,8320,8320,8320,0
|
|
20230710,132800,84071580,8320,8320,8320,8320,0
|
|
20230710,132700,84071580,8320,8320,8320,8320,0
|
|
20230710,132600,84071580,8320,8320,8320,8320,0
|
|
20230710,132500,84071580,8320,8320,8320,8320,0
|
|
20230710,132400,84071580,8320,8320,8320,8320,50
|
|
20230710,132300,83655580,8320,8320,8320,8320,0
|
|
20230710,132200,83655580,8320,8320,8320,8320,10
|
|
20230710,132100,83572380,8320,8320,8320,8320,20
|
|
20230710,132000,83405980,8320,8320,8320,8320,0
|
|
20230710,131900,83405980,8320,8320,8320,8320,20
|
|
20230710,131800,83239580,8310,8310,8310,8310,10
|
|
20230710,131700,83156480,8310,8310,8310,8310,10
|
|
20230710,131600,83073380,8310,8310,8310,8310,10
|
|
20230710,131500,82990280,8320,8320,8320,8320,0
|
|
20230710,131400,82990280,8320,8320,8320,8320,0
|
|
20230710,131300,82990280,8320,8320,8320,8320,0
|
|
20230710,131200,82990280,8320,8330,8330,8320,4
|
|
20230710,131100,82956990,8320,8320,8320,8320,40
|
|
20230710,131000,82624190,8330,8330,8330,8330,0
|
|
20230710,130900,82624190,8330,8330,8330,8330,0
|
|
20230710,130800,82624190,8330,8330,8330,8330,0
|
|
20230710,130700,82624190,8330,8330,8330,8330,0
|
|
20230710,130600,82624190,8330,8330,8330,8330,0
|
|
20230710,130500,82624190,8330,8330,8330,8330,0
|
|
20230710,130400,82624190,8330,8330,8330,8330,0
|
|
20230710,130300,82624190,8330,8330,8330,8330,21
|
|
20230710,130200,82449260,8340,8340,8340,8340,0
|
|
20230710,130100,82449260,8340,8340,8340,8340,0
|
|
20230710,130000,82449260,8340,8340,8340,8340,0
|
|
20230710,125900,82449260,8340,8340,8340,8340,0
|
|
20230710,125800,82449260,8340,8340,8340,8340,20
|
|
20230710,125700,82282460,8330,8320,8330,8310,516
|
|
20230710,125600,77993200,8330,8340,8340,8330,614
|
|
20230710,125500,72878080,8340,8340,8340,8340,0
|
|
20230710,125400,72878080,8340,8340,8340,8340,0
|
|
20230710,125300,72878080,8340,8340,8340,8340,10
|
|
20230710,125200,72794680,8340,8340,8340,8340,0
|
|
20230710,125100,72794680,8340,8340,8340,8340,0
|
|
20230710,125000,72794680,8340,8340,8340,8340,20
|
|
20230710,124900,72627880,8350,8350,8350,8350,0
|
|
20230710,124800,72627880,8350,8350,8350,8350,0
|
|
20230710,124700,72627880,8350,8350,8350,8350,0
|
|
20230710,124600,72627880,8350,8350,8350,8350,1
|
|
20230710,124500,72619530,8340,8340,8340,8340,0
|
|
20230710,124400,72619530,8340,8340,8340,8340,0
|
|
20230710,124300,72619530,8340,8340,8340,8340,20
|
|
20230710,124200,72452730,8340,8340,8340,8340,0
|
|
20230710,124100,72452730,8340,8340,8340,8340,110
|
|
20230710,124000,71535330,8350,8350,8350,8350,0
|
|
20230710,123900,71535330,8350,8350,8350,8350,0
|
|
20230710,123800,71535330,8350,8350,8350,8350,5
|
|
20230710,123700,71493580,8350,8350,8350,8350,0
|
|
20230710,123600,71493580,8350,8350,8350,8350,0
|
|
20230710,123500,71493580,8350,8350,8350,8350,2
|
|
20230710,123400,71476880,8350,8350,8350,8350,0
|
|
20230710,123300,71476880,8350,8350,8350,8350,0
|
|
20230710,123200,71476880,8350,8350,8350,8350,50
|
|
20230710,123100,71059380,8350,8350,8350,8350,0
|
|
20230710,123000,71059380,8350,8350,8350,8350,0
|
|
20230710,122900,71059380,8350,8350,8350,8350,10
|
|
20230710,122800,70975880,8350,8350,8350,8350,0
|
|
20230710,122700,70975880,8350,8350,8350,8350,0
|
|
20230710,122600,70975880,8350,8360,8360,8350,41
|
|
20230710,122500,70633230,8360,8360,8360,8360,0
|
|
20230710,122400,70633230,8360,8360,8360,8360,0
|
|
20230710,122300,70633230,8360,8360,8360,8360,10
|
|
20230710,122200,70549630,8360,8360,8360,8360,0
|
|
20230710,122100,70549630,8360,8360,8360,8360,0
|
|
20230710,122000,70549630,8360,8360,8360,8360,0
|
|
20230710,121900,70549630,8360,8360,8360,8360,0
|
|
20230710,121800,70549630,8360,8360,8360,8360,1
|
|
20230710,121700,70541270,8360,8360,8360,8360,0
|
|
20230710,121600,70541270,8360,8360,8360,8360,0
|
|
20230710,121500,70541270,8360,8360,8360,8360,20
|
|
20230710,121400,70374070,8360,8360,8360,8360,6
|
|
20230710,121300,70323910,8360,8360,8360,8360,0
|
|
20230710,121200,70323910,8360,8360,8360,8360,14
|
|
20230710,121100,70206870,8360,8360,8360,8360,0
|
|
20230710,121000,70206870,8360,8360,8360,8360,0
|
|
20230710,120900,70206870,8360,8350,8360,8350,137
|
|
20230710,120800,69061650,8350,8350,8350,8350,10
|
|
20230710,120700,68978150,8350,8320,8350,8320,2140
|
|
20230710,120600,51112560,8310,8310,8310,8310,43
|
|
20230710,120500,50755230,8310,8310,8310,8310,551
|
|
20230710,120400,46176420,8310,8310,8310,8310,0
|
|
20230710,120300,46176420,8310,8310,8310,8310,0
|
|
20230710,120200,46176420,8310,8310,8310,8310,0
|
|
20230710,120100,46176420,8310,8310,8310,8310,0
|
|
20230710,120000,46176420,8310,8310,8310,8310,1
|
|
20230710,115900,46168110,8300,8300,8300,8300,0
|
|
20230710,115800,46168110,8300,8300,8300,8300,20
|
|
20230710,115700,46002110,8300,8300,8300,8300,0
|
|
20230710,115600,46002110,8300,8300,8300,8300,0
|
|
20230710,115500,46002110,8300,8300,8300,8300,11
|
|
20230710,115400,45910810,8310,8310,8310,8310,11
|
|
20230710,115300,45819400,8310,8310,8310,8310,0
|
|
20230710,115200,45819400,8310,8310,8310,8310,0
|
|
20230710,115100,45819400,8310,8310,8310,8310,4
|
|
20230710,115000,45786160,8310,8310,8310,8310,50
|
|
20230710,114900,45370660,8310,8310,8310,8310,0
|
|
20230710,114800,45370660,8310,8310,8310,8310,1
|
|
20230710,114700,45362350,8310,8310,8310,8310,10
|
|
20230710,114600,45279250,8310,8310,8310,8310,0
|
|
20230710,114500,45279250,8310,8310,8310,8310,4
|
|
20230710,114400,45246010,8310,8310,8310,8310,0
|
|
20230710,114300,45246010,8310,8310,8310,8310,1
|
|
20230710,114200,45237700,8310,8310,8310,8310,0
|
|
20230710,114100,45237700,8310,8310,8310,8310,41
|
|
20230710,114000,44896990,8310,8310,8310,8310,0
|
|
20230710,113900,44896990,8310,8310,8310,8310,0
|
|
20230710,113800,44896990,8310,8310,8310,8310,22
|
|
20230710,113700,44714170,8310,8310,8310,8310,20
|
|
20230710,113600,44547970,8310,8310,8310,8310,0
|
|
20230710,113500,44547970,8310,8310,8310,8310,0
|
|
20230710,113400,44547970,8310,8310,8310,8310,20
|
|
20230710,113300,44381770,8310,8310,8310,8310,26
|
|
20230710,113200,44165710,8320,8320,8320,8320,0
|
|
20230710,113100,44165710,8320,8320,8320,8320,0
|
|
20230710,113000,44165710,8320,8320,8320,8320,0
|
|
20230710,112900,44165710,8320,8320,8320,8320,1
|
|
20230710,112800,44157390,8320,8320,8320,8320,0
|
|
20230710,112700,44157390,8320,8320,8320,8320,0
|
|
20230710,112600,44157390,8320,8320,8320,8320,0
|
|
20230710,112500,44157390,8320,8320,8320,8320,0
|
|
20230710,112400,44157390,8320,8320,8320,8320,0
|
|
20230710,112300,44157390,8320,8300,8320,8300,947
|
|
20230710,112200,36284640,8300,8300,8300,8300,0
|
|
20230710,112100,36284640,8300,8300,8300,8300,19
|
|
20230710,112000,36126940,8300,8300,8300,8300,1
|
|
20230710,111900,36118640,8300,8300,8300,8300,217
|
|
20230710,111800,34317540,8300,8300,8300,8300,457
|
|
20230710,111700,30524440,8300,8300,8300,8300,8
|
|
20230710,111600,30458040,8290,8290,8290,8290,0
|
|
20230710,111500,30458040,8290,8290,8290,8290,0
|
|
20230710,111400,30458040,8290,8290,8290,8290,0
|
|
20230710,111300,30458040,8290,8290,8290,8290,0
|
|
20230710,111200,30458040,8290,8290,8290,8290,0
|
|
20230710,111100,30458040,8290,8300,8300,8290,80
|
|
20230710,111000,29794340,8300,8300,8300,8300,1
|
|
20230710,110900,29786040,8300,8300,8300,8300,1
|
|
20230710,110800,29777740,8290,8300,8300,8290,43
|
|
20230710,110700,29421240,8300,8300,8300,8300,0
|
|
20230710,110600,29421240,8300,8300,8300,8300,20
|
|
20230710,110500,29255240,8300,8300,8300,8300,0
|
|
20230710,110400,29255240,8300,8300,8300,8300,0
|
|
20230710,110300,29255240,8300,8300,8300,8300,27
|
|
20230710,110200,29031140,8300,8300,8300,8300,60
|
|
20230710,110100,28533140,8310,8310,8310,8310,0
|
|
20230710,110000,28533140,8310,8310,8310,8310,1
|
|
20230710,105900,28524830,8310,8310,8310,8310,0
|
|
20230710,105800,28524830,8310,8310,8310,8310,0
|
|
20230710,105700,28524830,8310,8310,8310,8310,1
|
|
20230710,105600,28516520,8300,8300,8300,8300,172
|
|
20230710,105500,27088920,8300,8300,8300,8300,1
|
|
20230710,105400,27080620,8300,8300,8300,8300,0
|
|
20230710,105300,27080620,8300,8300,8300,8300,0
|
|
20230710,105200,27080620,8300,8300,8300,8300,20
|
|
20230710,105100,26914620,8300,8300,8300,8300,0
|
|
20230710,105000,26914620,8300,8300,8300,8300,6
|
|
20230710,104900,26864820,8300,8300,8300,8300,20
|
|
20230710,104800,26698820,8300,8300,8300,8300,31
|
|
20230710,104700,26441520,8300,8300,8300,8300,0
|
|
20230710,104600,26441520,8300,8300,8300,8300,0
|
|
20230710,104500,26441520,8300,8300,8300,8300,0
|
|
20230710,104400,26441520,8300,8300,8300,8300,0
|
|
20230710,104300,26441520,8300,8300,8300,8300,0
|
|
20230710,104200,26441520,8300,8290,8300,8290,128
|
|
20230710,104100,25380220,8300,8300,8300,8300,1
|
|
20230710,104000,25371920,8300,8300,8300,8300,10
|
|
20230710,103900,25288920,8300,8300,8300,8300,1
|
|
20230710,103800,25280620,8300,8300,8300,8300,5
|
|
20230710,103700,25239120,8300,8300,8300,8300,0
|
|
20230710,103600,25239120,8300,8300,8300,8300,0
|
|
20230710,103500,25239120,8300,8300,8300,8300,100
|
|
20230710,103400,24409120,8300,8300,8300,8300,0
|
|
20230710,103300,24409120,8300,8300,8300,8300,0
|
|
20230710,103200,24409120,8300,8300,8300,8300,0
|
|
20230710,103100,24409120,8300,8300,8300,8300,20
|
|
20230710,103000,24243120,8300,8300,8300,8300,0
|
|
20230710,102900,24243120,8300,8300,8300,8300,0
|
|
20230710,102800,24243120,8300,8300,8300,8300,20
|
|
20230710,102700,24077120,8300,8300,8300,8300,0
|
|
20230710,102600,24077120,8300,8300,8300,8300,32
|
|
20230710,102500,23811520,8300,8290,8300,8290,17
|
|
20230710,102400,23670580,8300,8300,8300,8300,0
|
|
20230710,102300,23670580,8300,8300,8300,8300,0
|
|
20230710,102200,23670580,8300,8300,8300,8300,0
|
|
20230710,102100,23670580,8300,8300,8300,8300,32
|
|
20230710,102000,23404980,8300,8300,8300,8300,0
|
|
20230710,101900,23404980,8300,8300,8300,8300,0
|
|
20230710,101800,23404980,8300,8300,8300,8300,10
|
|
20230710,101700,23321980,8300,8300,8300,8300,10
|
|
20230710,101600,23238980,8300,8300,8300,8300,0
|
|
20230710,101500,23238980,8300,8300,8300,8300,0
|
|
20230710,101400,23238980,8300,8300,8300,8300,107
|
|
20230710,101300,22350880,8310,8310,8310,8310,0
|
|
20230710,101200,22350880,8310,8310,8310,8310,0
|
|
20230710,101100,22350880,8310,8310,8310,8310,5
|
|
20230710,101000,22309330,8310,8310,8310,8310,0
|
|
20230710,100900,22309330,8310,8310,8310,8310,2
|
|
20230710,100800,22292710,8290,8310,8310,8290,30
|
|
20230710,100700,22043990,8310,8310,8310,8310,0
|
|
20230710,100600,22043990,8310,8310,8310,8310,0
|
|
20230710,100500,22043990,8310,8310,8310,8310,0
|
|
20230710,100400,22043990,8310,8310,8310,8310,0
|
|
20230710,100300,22043990,8310,8310,8310,8310,0
|
|
20230710,100200,22043990,8310,8310,8310,8310,0
|
|
20230710,100100,22043990,8310,8310,8310,8310,0
|
|
20230710,100000,22043990,8310,8310,8310,8310,11
|
|
20230710,095900,21952580,8320,8320,8320,8320,0
|
|
20230710,095800,21952580,8320,8320,8320,8320,0
|
|
20230710,095700,21952580,8320,8320,8320,8320,10
|
|
20230710,095600,21869380,8320,8320,8320,8320,0
|
|
20230710,095500,21869380,8320,8320,8320,8320,0
|
|
20230710,095400,21869380,8320,8320,8320,8320,0
|
|
20230710,095300,21869380,8320,8320,8320,8320,1
|
|
20230710,095200,21861060,8250,8250,8250,8250,0
|
|
20230710,095100,21861060,8250,8310,8310,8250,900
|
|
20230710,095000,14414600,8290,8290,8290,8290,0
|
|
20230710,094900,14414600,8290,8290,8290,8290,0
|
|
20230710,094800,14414600,8290,8290,8290,8290,0
|
|
20230710,094700,14414600,8290,8290,8290,8290,0
|
|
20230710,094600,14414600,8290,8290,8290,8290,0
|
|
20230710,094500,14414600,8290,8290,8290,8290,0
|
|
20230710,094400,14414600,8290,8290,8290,8290,0
|
|
20230710,094300,14414600,8290,8290,8290,8290,0
|
|
20230710,094200,14414600,8290,8310,8310,8290,211
|
|
20230710,094100,12664880,8350,8350,8350,8350,1
|
|
20230710,094000,12656530,8350,8350,8350,8350,1
|
|
20230710,093900,12648180,8350,8350,8350,8350,0
|
|
20230710,093800,12648180,8350,8350,8350,8350,0
|
|
20230710,093700,12648180,8350,8350,8350,8350,0
|
|
20230710,093600,12648180,8350,8350,8350,8350,0
|
|
20230710,093500,12648180,8350,8350,8350,8350,0
|
|
20230710,093400,12648180,8350,8350,8350,8350,0
|
|
20230710,093300,12648180,8350,8350,8350,8350,0
|
|
20230710,093200,12648180,8350,8350,8350,8350,0
|
|
20230710,093100,12648180,8350,8350,8350,8350,0
|
|
20230710,093000,12648180,8350,8300,8350,8300,46
|
|
20230710,092900,12264680,8300,8300,8300,8300,13
|
|
20230710,092800,12156780,8300,8300,8300,8300,193
|
|
20230710,092700,10554880,8310,8310,8310,8310,0
|
|
20230710,092600,10554880,8310,8320,8320,8310,101
|
|
20230710,092500,9714720,8320,8320,8320,8320,10
|
|
20230710,092400,9631520,8320,8320,8320,8320,267
|
|
20230710,092300,7410080,8330,8330,8330,8330,62
|
|
20230710,092200,6893620,8330,8330,8330,8330,20
|
|
20230710,092100,6727020,8330,8330,8330,8330,300
|
|
20230710,092000,4228020,8370,8370,8370,8370,0
|
|
20230710,091900,4228020,8370,8370,8370,8370,0
|
|
20230710,091800,4228020,8370,8370,8370,8370,0
|
|
20230710,091700,4228020,8370,8370,8370,8370,0
|
|
20230710,091600,4228020,8370,8370,8370,8370,0
|
|
20230710,091500,4228020,8370,8370,8370,8370,0
|
|
20230710,091400,4228020,8370,8370,8370,8370,0
|
|
20230710,091300,4228020,8370,8370,8370,8370,6
|
|
20230710,091200,4177800,8330,8330,8330,8330,10
|
|
20230710,091100,4094500,8330,8330,8330,8330,100
|
|
20230710,091000,3261500,8330,8330,8330,8330,100
|
|
20230710,090900,2428500,8330,8330,8330,8330,0
|
|
20230710,090800,2428500,8330,8350,8350,8330,75
|
|
20230710,090700,1802750,8360,8360,8360,8360,50
|
|
20230710,090600,1384750,8370,8370,8370,8370,0
|
|
20230710,090500,1384750,8370,8370,8370,8370,0
|
|
20230710,090400,1384750,8370,8370,8370,8370,0
|
|
20230710,090300,1384750,8370,8370,8370,8370,2
|
|
20230710,090200,1368010,8370,8370,8370,8370,0
|
|
20230710,090100,1368010,8370,8370,8370,8370,2
|
|
20230710,090000,1351270,8290,8290,8290,8290,163
|