578 lines
28 KiB
CSV
578 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,183500,1483036400,9030,9030,9030,9030,4757
|
|
20230713,183400,1483036400,9030,9030,9030,9030,0
|
|
20230713,183300,1483036400,9030,9030,9030,9030,0
|
|
20230713,183200,1483036400,9030,9030,9030,9030,0
|
|
20230713,183100,1483036400,9030,9030,9030,9030,0
|
|
20230713,183000,1483036400,9030,9030,9030,9030,0
|
|
20230713,182900,1483036400,9030,9030,9030,9030,0
|
|
20230713,182800,1483036400,9030,9030,9030,9030,0
|
|
20230713,182700,1483036400,9030,9030,9030,9030,0
|
|
20230713,182600,1483036400,9030,9030,9030,9030,0
|
|
20230713,182500,1483036400,9030,9030,9030,9030,0
|
|
20230713,182400,1483036400,9030,9030,9030,9030,0
|
|
20230713,182300,1483036400,9030,9030,9030,9030,0
|
|
20230713,182200,1483036400,9030,9030,9030,9030,0
|
|
20230713,182100,1483036400,9030,9030,9030,9030,0
|
|
20230713,182000,1483036400,9030,9030,9030,9030,0
|
|
20230713,181900,1483036400,9030,9030,9030,9030,0
|
|
20230713,181800,1483036400,9030,9030,9030,9030,0
|
|
20230713,181700,1483036400,9030,9030,9030,9030,0
|
|
20230713,181600,1483036400,9030,9030,9030,9030,0
|
|
20230713,181500,1483036400,9030,9030,9030,9030,0
|
|
20230713,181400,1483036400,9030,9030,9030,9030,0
|
|
20230713,181300,1483036400,9030,9030,9030,9030,0
|
|
20230713,181200,1483036400,9030,9030,9030,9030,0
|
|
20230713,181100,1483036400,9030,9030,9030,9030,0
|
|
20230713,181000,1483036400,9030,9030,9030,9030,0
|
|
20230713,180900,1483036400,9030,9030,9030,9030,0
|
|
20230713,180800,1483036400,9030,9030,9030,9030,0
|
|
20230713,180700,1483036400,9030,9030,9030,9030,0
|
|
20230713,180600,1483036400,9030,9030,9030,9030,0
|
|
20230713,180500,1483036400,9030,9030,9030,9030,4757
|
|
20230713,180400,1483036400,9030,9030,9030,9030,0
|
|
20230713,180300,1483036400,9030,9030,9030,9030,0
|
|
20230713,180200,1483036400,9030,9030,9030,9030,0
|
|
20230713,180100,1483036400,9030,9030,9030,9030,0
|
|
20230713,180000,1483036400,9030,9030,9030,9030,0
|
|
20230713,175900,1483036400,9030,9030,9030,9030,0
|
|
20230713,175800,1483036400,9030,9030,9030,9030,0
|
|
20230713,175700,1483036400,9030,9030,9030,9030,0
|
|
20230713,175600,1483036400,9030,9030,9030,9030,0
|
|
20230713,175500,1483036400,9030,9030,9030,9030,0
|
|
20230713,175400,1483036400,9030,9030,9030,9030,0
|
|
20230713,175300,1483036400,9030,9030,9030,9030,0
|
|
20230713,175200,1483036400,9030,9030,9030,9030,0
|
|
20230713,175100,1483036400,9030,9030,9030,9030,0
|
|
20230713,175000,1483036400,9030,9030,9030,9030,0
|
|
20230713,174900,1483036400,9030,9030,9030,9030,0
|
|
20230713,174800,1483036400,9030,9030,9030,9030,0
|
|
20230713,174700,1483036400,9030,9030,9030,9030,0
|
|
20230713,174600,1483036400,9030,9030,9030,9030,0
|
|
20230713,174500,1483036400,9030,9030,9030,9030,0
|
|
20230713,174400,1483036400,9030,9030,9030,9030,0
|
|
20230713,174300,1483036400,9030,9030,9030,9030,0
|
|
20230713,174200,1483036400,9030,9030,9030,9030,0
|
|
20230713,174100,1483036400,9030,9030,9030,9030,0
|
|
20230713,174000,1483036400,9030,9030,9030,9030,0
|
|
20230713,173900,1483036400,9030,9030,9030,9030,0
|
|
20230713,173800,1483036400,9030,9030,9030,9030,0
|
|
20230713,173700,1483036400,9030,9030,9030,9030,0
|
|
20230713,173600,1483036400,9030,9030,9030,9030,0
|
|
20230713,173500,1483036400,9030,9030,9030,9030,4757
|
|
20230713,173400,1483036400,9030,9030,9030,9030,0
|
|
20230713,173300,1483036400,9030,9030,9030,9030,0
|
|
20230713,173200,1483036400,9030,9030,9030,9030,0
|
|
20230713,173100,1483036400,9030,9030,9030,9030,0
|
|
20230713,173000,1483036400,9030,9030,9030,9030,0
|
|
20230713,172900,1483036400,9030,9030,9030,9030,0
|
|
20230713,172800,1483036400,9030,9030,9030,9030,0
|
|
20230713,172700,1483036400,9030,9030,9030,9030,0
|
|
20230713,172600,1483036400,9030,9030,9030,9030,0
|
|
20230713,172500,1483036400,9030,9030,9030,9030,0
|
|
20230713,172400,1483036400,9030,9030,9030,9030,0
|
|
20230713,172300,1483036400,9030,9030,9030,9030,0
|
|
20230713,172200,1483036400,9030,9030,9030,9030,0
|
|
20230713,172100,1483036400,9030,9030,9030,9030,0
|
|
20230713,172000,1483036400,9030,9030,9030,9030,0
|
|
20230713,171900,1483036400,9030,9030,9030,9030,0
|
|
20230713,171800,1483036400,9030,9030,9030,9030,0
|
|
20230713,171700,1483036400,9030,9030,9030,9030,0
|
|
20230713,171600,1483036400,9030,9030,9030,9030,0
|
|
20230713,171500,1483036400,9030,9030,9030,9030,0
|
|
20230713,171400,1483036400,9030,9030,9030,9030,0
|
|
20230713,171300,1483036400,9030,9030,9030,9030,0
|
|
20230713,171200,1483036400,9030,9030,9030,9030,0
|
|
20230713,171100,1483036400,9030,9030,9030,9030,0
|
|
20230713,171000,1483036400,9030,9030,9030,9030,0
|
|
20230713,170900,1483036400,9030,9030,9030,9030,0
|
|
20230713,170800,1483036400,9030,9030,9030,9030,0
|
|
20230713,170700,1483036400,9030,9030,9030,9030,0
|
|
20230713,170600,1483036400,9030,9030,9030,9030,0
|
|
20230713,170500,1483036400,9030,9030,9030,9030,4757
|
|
20230713,170400,1483036400,9030,9030,9030,9030,0
|
|
20230713,170300,1483036400,9030,9030,9030,9030,0
|
|
20230713,170200,1483036400,9030,9030,9030,9030,0
|
|
20230713,170100,1483036400,9030,9030,9030,9030,0
|
|
20230713,170000,1483036400,9030,9030,9030,9030,0
|
|
20230713,165900,1483036400,9030,9030,9030,9030,0
|
|
20230713,165800,1483036400,9030,9030,9030,9030,0
|
|
20230713,165700,1483036400,9030,9030,9030,9030,0
|
|
20230713,165600,1483036400,9030,9030,9030,9030,0
|
|
20230713,165500,1483036400,9030,9030,9030,9030,0
|
|
20230713,165400,1483036400,9030,9030,9030,9030,0
|
|
20230713,165300,1483036400,9030,9030,9030,9030,0
|
|
20230713,165200,1483036400,9030,9030,9030,9030,0
|
|
20230713,165100,1483036400,9030,9030,9030,9030,0
|
|
20230713,165000,1483036400,9030,9030,9030,9030,0
|
|
20230713,164900,1483036400,9030,9030,9030,9030,0
|
|
20230713,164800,1483036400,9030,9030,9030,9030,0
|
|
20230713,164700,1483036400,9030,9030,9030,9030,0
|
|
20230713,164600,1483036400,9030,9030,9030,9030,0
|
|
20230713,164500,1483036400,9030,9030,9030,9030,0
|
|
20230713,164400,1483036400,9030,9030,9030,9030,0
|
|
20230713,164300,1483036400,9030,9030,9030,9030,0
|
|
20230713,164200,1483036400,9030,9030,9030,9030,0
|
|
20230713,164100,1483036400,9030,9030,9030,9030,0
|
|
20230713,164000,1483036400,9030,9030,9030,9030,0
|
|
20230713,163900,1483036400,9030,9030,9030,9030,0
|
|
20230713,163800,1483036400,9030,9030,9030,9030,0
|
|
20230713,163700,1483036400,9030,9030,9030,9030,0
|
|
20230713,163600,1483036400,9030,9030,9030,9030,0
|
|
20230713,163500,1483036400,9030,9030,9030,9030,4757
|
|
20230713,163400,1483036400,9030,9030,9030,9030,0
|
|
20230713,163300,1483036400,9030,9030,9030,9030,0
|
|
20230713,163200,1483036400,9030,9030,9030,9030,0
|
|
20230713,163100,1483036400,9030,9030,9030,9030,0
|
|
20230713,163000,1483036400,9030,9030,9030,9030,0
|
|
20230713,162900,1483036400,9030,9030,9030,9030,0
|
|
20230713,162800,1483036400,9030,9030,9030,9030,0
|
|
20230713,162700,1483036400,9030,9030,9030,9030,0
|
|
20230713,162600,1483036400,9030,9030,9030,9030,0
|
|
20230713,162500,1483036400,9030,9030,9030,9030,0
|
|
20230713,162400,1483036400,9030,9030,9030,9030,0
|
|
20230713,162300,1483036400,9030,9030,9030,9030,0
|
|
20230713,162200,1483036400,9030,9030,9030,9030,0
|
|
20230713,162100,1483036400,9030,9030,9030,9030,0
|
|
20230713,162000,1483036400,9030,9030,9030,9030,0
|
|
20230713,161900,1483036400,9030,9030,9030,9030,0
|
|
20230713,161800,1483036400,9030,9030,9030,9030,0
|
|
20230713,161700,1483036400,9030,9030,9030,9030,0
|
|
20230713,161600,1483036400,9030,9030,9030,9030,0
|
|
20230713,161500,1483036400,9030,9030,9030,9030,0
|
|
20230713,161400,1483036400,9030,9030,9030,9030,0
|
|
20230713,161300,1483036400,9030,9030,9030,9030,0
|
|
20230713,161200,1483036400,9030,9030,9030,9030,0
|
|
20230713,161100,1483036400,9030,9030,9030,9030,0
|
|
20230713,161000,1483036400,9030,9030,9030,9030,0
|
|
20230713,160900,1483036400,9030,9030,9030,9030,0
|
|
20230713,160800,1483036400,9030,9030,9030,9030,0
|
|
20230713,160700,1483036400,9030,9030,9030,9030,0
|
|
20230713,160600,1483036400,9030,9030,9030,9030,0
|
|
20230713,160500,1483036400,9030,9030,9030,9030,4757
|
|
20230713,160400,1483036400,9030,9030,9030,9030,0
|
|
20230713,160300,1483036400,9030,9030,9030,9030,0
|
|
20230713,160200,1483036400,9030,9030,9030,9030,0
|
|
20230713,160100,1483036400,9030,9030,9030,9030,0
|
|
20230713,160000,1483036400,9030,9030,9030,9030,0
|
|
20230713,155900,1483036400,9030,9030,9030,9030,0
|
|
20230713,155800,1483036400,9030,9030,9030,9030,0
|
|
20230713,155700,1483036400,9030,9030,9030,9030,0
|
|
20230713,155600,1483036400,9030,9030,9030,9030,0
|
|
20230713,155500,1483036400,9030,9030,9030,9030,0
|
|
20230713,155400,1483036400,9030,9030,9030,9030,0
|
|
20230713,155300,1483036400,9030,9030,9030,9030,0
|
|
20230713,155200,1483036400,9030,9030,9030,9030,0
|
|
20230713,155100,1483036400,9030,9030,9030,9030,0
|
|
20230713,155000,1483036400,9030,9030,9030,9030,0
|
|
20230713,154900,1483036400,9030,9030,9030,9030,0
|
|
20230713,154800,1483036400,9030,9030,9030,9030,0
|
|
20230713,154700,1483036400,9030,9030,9030,9030,0
|
|
20230713,154600,1483036400,9030,9030,9030,9030,0
|
|
20230713,154500,1483036400,9030,9030,9030,9030,0
|
|
20230713,154400,1483036400,9030,9030,9030,9030,0
|
|
20230713,154300,1483036400,9030,9030,9030,9030,0
|
|
20230713,154200,1483036400,9030,9030,9030,9030,0
|
|
20230713,154100,1483036400,9030,9030,9030,9030,0
|
|
20230713,154000,1483036400,9030,9030,9030,9030,0
|
|
20230713,153900,1483036400,9030,9030,9030,9030,0
|
|
20230713,153800,1483036400,9030,9030,9030,9030,0
|
|
20230713,153700,1483036400,9030,9030,9030,9030,0
|
|
20230713,153600,1483036400,9030,9030,9030,9030,0
|
|
20230713,153500,1483036400,9030,9030,9030,9030,4757
|
|
20230713,153400,1483036400,9030,9030,9030,9030,0
|
|
20230713,153300,1483036400,9030,9030,9030,9030,0
|
|
20230713,153200,1483036400,9030,9030,9030,9030,0
|
|
20230713,153100,1483036400,9030,9030,9030,9030,0
|
|
20230713,153000,1483036400,9030,9030,9030,9030,4757
|
|
20230713,152900,1440080690,9080,9080,9080,9080,0
|
|
20230713,152800,1440080690,9080,9080,9080,9080,0
|
|
20230713,152700,1440080690,9080,9080,9080,9080,0
|
|
20230713,152600,1440080690,9080,9080,9080,9080,0
|
|
20230713,152500,1440080690,9080,9080,9080,9080,0
|
|
20230713,152400,1440080690,9080,9080,9080,9080,0
|
|
20230713,152300,1440080690,9080,9080,9080,9080,0
|
|
20230713,152200,1440080690,9080,9080,9080,9080,0
|
|
20230713,152100,1440080690,9080,9080,9080,9080,0
|
|
20230713,152000,1440080690,9080,9080,9080,9080,0
|
|
20230713,151900,1440080690,9080,9110,9110,9080,212
|
|
20230713,151800,1438155130,9110,9090,9110,9090,203
|
|
20230713,151700,1436308860,9090,9090,9090,9090,16
|
|
20230713,151600,1436163420,9080,9080,9080,9080,57
|
|
20230713,151500,1435645860,9090,9090,9090,9090,177
|
|
20230713,151400,1434036930,9090,9070,9090,9070,141
|
|
20230713,151300,1432757120,9080,9090,9090,9080,404
|
|
20230713,151200,1429084960,9110,9110,9110,9110,70
|
|
20230713,151100,1428447260,9100,9100,9120,9090,36
|
|
20230713,151000,1428119540,9120,9100,9120,9100,1672
|
|
20230713,150900,1412880940,9110,9100,9110,9100,4013
|
|
20230713,150800,1376323060,9110,9110,9110,9110,3
|
|
20230713,150700,1376295730,9060,9070,9110,9060,2857
|
|
20230713,150600,1350279250,9070,9070,9080,9070,202
|
|
20230713,150500,1348446400,9070,9070,9100,9070,279
|
|
20230713,150400,1345915810,9070,9050,9090,9050,4830
|
|
20230713,150300,1302057780,9050,9050,9060,9050,1246
|
|
20230713,150200,1290772920,9050,9010,9050,9000,5633
|
|
20230713,150100,1240058830,9000,9030,9030,9000,3019
|
|
20230713,150000,1212875860,9040,9040,9040,9040,36
|
|
20230713,145900,1212550420,9040,9040,9040,9040,89
|
|
20230713,145800,1211745860,9040,9050,9050,9040,83
|
|
20230713,145700,1210994820,9060,9040,9060,9040,311
|
|
20230713,145600,1208181410,9040,9040,9040,9040,122
|
|
20230713,145500,1207078530,9030,9030,9030,9030,280
|
|
20230713,145400,1204550130,9040,9040,9040,9040,28
|
|
20230713,145300,1204297010,9040,9040,9040,9040,0
|
|
20230713,145200,1204297010,9040,9040,9040,9040,3
|
|
20230713,145100,1204269890,9030,9010,9030,9010,333
|
|
20230713,145000,1201264900,9030,9030,9030,9030,44
|
|
20230713,144900,1200867580,9030,9000,9030,9000,2
|
|
20230713,144800,1200849550,9010,9010,9010,9010,1556
|
|
20230713,144700,1186829990,9010,9020,9020,9010,1546
|
|
20230713,144600,1172898070,9030,9030,9030,9030,11
|
|
20230713,144500,1172798740,9020,9020,9020,9020,550
|
|
20230713,144400,1167837740,9020,9030,9030,9020,601
|
|
20230713,144300,1162416710,9020,9020,9020,9020,30
|
|
20230713,144200,1162146110,9020,9020,9020,9020,0
|
|
20230713,144100,1162146110,9020,9020,9020,9020,406
|
|
20230713,144000,1158483990,9020,9020,9020,9020,94
|
|
20230713,143900,1157636110,9020,9020,9020,9020,926
|
|
20230713,143800,1149283590,9020,9020,9020,9020,0
|
|
20230713,143700,1149283590,9020,9020,9020,9020,15
|
|
20230713,143600,1149148290,9020,9020,9020,9020,0
|
|
20230713,143500,1149148290,9020,9020,9020,9020,8
|
|
20230713,143400,1149076130,9020,9020,9020,9020,382
|
|
20230713,143300,1145630490,9020,9010,9020,9010,1131
|
|
20230713,143200,1135433870,9020,9000,9020,9000,631
|
|
20230713,143100,1129754850,9000,9000,9000,9000,353
|
|
20230713,143000,1126577850,9000,9010,9020,8990,6958
|
|
20230713,142900,1063924530,9020,9020,9020,9020,3714
|
|
20230713,142800,1030424250,9020,9020,9020,9020,682
|
|
20230713,142700,1024272610,9030,9040,9040,9030,233
|
|
20230713,142600,1022168610,9040,9030,9040,9020,215
|
|
20230713,142500,1020227550,9030,9040,9040,9030,100
|
|
20230713,142400,1019324540,9030,9030,9040,9030,631
|
|
20230713,142300,1013626590,9040,9030,9040,9030,211
|
|
20230713,142200,1011721150,9040,9040,9040,9030,251
|
|
20230713,142100,1009452230,9040,9030,9040,9030,327
|
|
20230713,142000,1006499260,9030,9040,9040,9030,20
|
|
20230713,141900,1006318580,9040,9030,9040,9030,464
|
|
20230713,141800,1002128180,9040,9040,9040,9040,1
|
|
20230713,141700,1002119140,9030,9040,9040,9030,111
|
|
20230713,141600,1001115710,9040,9040,9040,9040,10
|
|
20230713,141500,1001025310,9040,9040,9040,9040,12
|
|
20230713,141400,1000916830,9040,9040,9040,9040,16
|
|
20230713,141300,1000772190,9040,9040,9040,9030,120
|
|
20230713,141200,999688390,9040,9030,9040,9030,521
|
|
20230713,141100,994983550,9040,9040,9050,9040,992
|
|
20230713,141000,986015860,9050,9030,9050,9030,1511
|
|
20230713,140900,972356510,9030,9030,9030,9030,0
|
|
20230713,140800,972356510,9030,9030,9030,9030,0
|
|
20230713,140700,972356510,9030,9040,9040,9030,478
|
|
20230713,140600,968035470,9040,9040,9040,9040,39
|
|
20230713,140500,967682910,9040,9030,9040,9030,154
|
|
20230713,140400,966292250,9030,9030,9030,9030,300
|
|
20230713,140300,963583250,9030,9030,9030,9030,779
|
|
20230713,140200,956548880,9020,9030,9030,9020,551
|
|
20230713,140100,951573360,9030,9030,9030,9030,118
|
|
20230713,140000,950507820,9030,9040,9040,9020,3472
|
|
20230713,135900,919152030,9040,9040,9040,9040,0
|
|
20230713,135800,919152030,9040,9040,9040,9040,0
|
|
20230713,135700,919152030,9040,9050,9050,9040,127
|
|
20230713,135600,918002750,9050,9050,9050,9050,13
|
|
20230713,135500,917885100,9050,9040,9050,9040,383
|
|
20230713,135400,914421280,9040,9040,9040,9040,316
|
|
20230713,135300,911564640,9040,9040,9040,9040,130
|
|
20230713,135200,910389440,9040,9040,9040,9040,30
|
|
20230713,135100,910118240,9050,9050,9050,9050,41
|
|
20230713,135000,909747190,9040,9040,9040,9040,779
|
|
20230713,134900,902705030,9040,9040,9040,9040,369
|
|
20230713,134800,899369270,9040,9040,9040,9040,54
|
|
20230713,134700,898881110,9050,9050,9050,9050,108
|
|
20230713,134600,897903710,9060,9060,9060,9060,3
|
|
20230713,134500,897876530,9050,9050,9050,9050,195
|
|
20230713,134400,896111780,9050,9050,9050,9050,206
|
|
20230713,134300,894247480,9050,9060,9060,9050,1187
|
|
20230713,134200,883505120,9060,9060,9060,9060,212
|
|
20230713,134100,881584400,9060,9060,9060,9060,30
|
|
20230713,134000,881312600,9070,9070,9070,9060,919
|
|
20230713,133900,872977880,9070,9070,9070,9070,0
|
|
20230713,133800,872977880,9070,9070,9070,9070,5
|
|
20230713,133700,872932530,9080,9080,9080,9080,143
|
|
20230713,133600,871634090,9080,9080,9080,9080,201
|
|
20230713,133500,869809010,9080,9080,9080,9080,600
|
|
20230713,133400,864361010,9080,9080,9080,9080,0
|
|
20230713,133300,864361010,9080,9080,9080,9080,376
|
|
20230713,133200,860946930,9100,9100,9100,9100,900
|
|
20230713,133100,852756930,9100,9100,9100,9100,16
|
|
20230713,133000,852611330,9100,9100,9100,9100,1
|
|
20230713,132900,852602230,9070,9080,9080,9060,1351
|
|
20230713,132800,840356620,9070,9060,9070,9060,518
|
|
20230713,132700,835661620,9060,9060,9070,9060,701
|
|
20230713,132600,829310550,9050,9050,9050,9050,0
|
|
20230713,132500,829310550,9050,9060,9060,9050,1249
|
|
20230713,132400,817994810,9060,9060,9060,9060,15
|
|
20230713,132300,817858910,9070,9070,9070,9070,157
|
|
20230713,132200,816434920,9070,9070,9070,9070,0
|
|
20230713,132100,816434920,9070,9070,9070,9070,4
|
|
20230713,132000,816398640,9070,9070,9070,9070,0
|
|
20230713,131900,816398640,9070,9070,9070,9070,0
|
|
20230713,131800,816398640,9070,9070,9070,9070,15
|
|
20230713,131700,816262590,9070,9070,9070,9070,24
|
|
20230713,131600,816044910,9090,9090,9090,9090,5
|
|
20230713,131500,815999460,9090,9090,9090,9090,10
|
|
20230713,131400,815908560,9060,9060,9060,9060,1
|
|
20230713,131300,815899500,9060,9060,9060,9060,2
|
|
20230713,131200,815881380,9060,9060,9060,9060,120
|
|
20230713,131100,814794180,9070,9070,9070,9070,101
|
|
20230713,131000,813878110,9070,9070,9070,9070,129
|
|
20230713,130900,812708080,9080,9080,9080,9080,0
|
|
20230713,130800,812708080,9080,9080,9080,9080,420
|
|
20230713,130700,808894480,9090,9090,9090,9090,0
|
|
20230713,130600,808894480,9090,9090,9090,9090,193
|
|
20230713,130500,807140110,9100,9100,9100,9100,0
|
|
20230713,130400,807140110,9100,9100,9100,9100,111
|
|
20230713,130300,806130010,9100,9100,9100,9100,0
|
|
20230713,130200,806130010,9100,9100,9100,9100,0
|
|
20230713,130100,806130010,9100,9100,9100,9100,1
|
|
20230713,130000,806120910,9100,9100,9100,9100,0
|
|
20230713,125900,806120910,9100,9100,9100,9100,39
|
|
20230713,125800,805766010,9100,9100,9100,9100,0
|
|
20230713,125700,805766010,9100,9080,9100,9080,75
|
|
20230713,125600,805084110,9080,9080,9080,9080,0
|
|
20230713,125500,805084110,9080,9080,9080,9080,14
|
|
20230713,125400,804956990,9080,9080,9080,9080,0
|
|
20230713,125300,804956990,9080,9080,9080,9080,0
|
|
20230713,125200,804956990,9080,9080,9080,9080,0
|
|
20230713,125100,804956990,9080,9080,9080,9080,100
|
|
20230713,125000,804048990,9110,9110,9110,9110,0
|
|
20230713,124900,804048990,9110,9110,9110,9110,0
|
|
20230713,124800,804048990,9110,9110,9110,9110,55
|
|
20230713,124700,803547940,9110,9110,9110,9090,405
|
|
20230713,124600,799863870,9090,9100,9110,9090,190
|
|
20230713,124500,798135280,9110,9100,9110,9100,663
|
|
20230713,124400,792097020,9090,9090,9090,9090,12
|
|
20230713,124300,791987940,9090,9090,9090,9090,40
|
|
20230713,124200,791624340,9090,9090,9090,9090,0
|
|
20230713,124100,791624340,9090,9090,9090,9090,112
|
|
20230713,124000,790606260,9090,9080,9090,9080,180
|
|
20230713,123900,788971160,9080,9060,9080,9060,60
|
|
20230713,123800,788427360,9060,9070,9070,9060,161
|
|
20230713,123700,786967700,9070,9070,9070,9070,22
|
|
20230713,123600,786768160,9070,9070,9070,9070,10
|
|
20230713,123500,786677460,9060,9060,9060,9060,26
|
|
20230713,123400,786441900,9070,9070,9070,9070,85
|
|
20230713,123300,785670950,9050,9050,9050,9050,0
|
|
20230713,123200,785670950,9050,9050,9050,9050,0
|
|
20230713,123100,785670950,9050,9050,9050,9050,350
|
|
20230713,123000,782503450,9050,9050,9050,9050,0
|
|
20230713,122900,782503450,9050,9050,9050,9050,0
|
|
20230713,122800,782503450,9050,9050,9050,9050,1006
|
|
20230713,122700,773399150,9050,9050,9050,9050,0
|
|
20230713,122600,773399150,9050,9070,9070,9050,165
|
|
20230713,122500,771904880,9060,9060,9060,9060,0
|
|
20230713,122400,771904880,9060,9080,9080,9060,950
|
|
20230713,122300,763288880,9080,9080,9080,9080,7
|
|
20230713,122200,763225320,9060,9060,9060,9060,30
|
|
20230713,122100,762953520,9060,9060,9060,9060,45
|
|
20230713,122000,762545820,9060,9060,9060,9060,416
|
|
20230713,121900,758776860,9060,9060,9060,9060,310
|
|
20230713,121800,755968260,9060,9060,9060,9060,0
|
|
20230713,121700,755968260,9060,9060,9060,9060,0
|
|
20230713,121600,755968260,9060,9060,9060,9060,0
|
|
20230713,121500,755968260,9060,9060,9060,9060,45
|
|
20230713,121400,755560560,9050,9050,9050,9050,0
|
|
20230713,121300,755560560,9050,9070,9070,9050,830
|
|
20230713,121200,748039600,9080,9080,9080,9080,30
|
|
20230713,121100,747767200,9070,9070,9070,9070,10
|
|
20230713,121000,747676500,9070,9070,9070,9070,0
|
|
20230713,120900,747676500,9070,9070,9070,9070,7
|
|
20230713,120800,747613010,9070,9070,9070,9070,21
|
|
20230713,120700,747422540,9070,9060,9070,9060,6
|
|
20230713,120600,747368170,9060,9060,9060,9060,0
|
|
20230713,120500,747368170,9060,9060,9060,9060,1070
|
|
20230713,120400,737673970,9060,9070,9070,9060,330
|
|
20230713,120300,734684120,9060,9060,9060,9060,200
|
|
20230713,120200,732872120,9060,9060,9060,9060,0
|
|
20230713,120100,732872120,9060,9060,9070,9060,29
|
|
20230713,120000,732609270,9070,9070,9070,9070,3
|
|
20230713,115900,732582060,9070,9070,9070,9070,898
|
|
20230713,115800,724437200,9070,9070,9070,9070,0
|
|
20230713,115700,724437200,9070,9070,9070,9070,0
|
|
20230713,115600,724437200,9070,9070,9070,9070,50
|
|
20230713,115500,723983700,9070,9070,9070,9070,99
|
|
20230713,115400,723085770,9070,9070,9070,9070,1250
|
|
20230713,115300,711748270,9080,9080,9080,9080,501
|
|
20230713,115200,707199190,9080,9080,9080,9080,0
|
|
20230713,115100,707199190,9080,9080,9080,9080,5
|
|
20230713,115000,707153790,9080,9080,9080,9080,801
|
|
20230713,114900,699880710,9090,9090,9090,9090,32
|
|
20230713,114800,699589830,9090,9090,9090,9090,0
|
|
20230713,114700,699589830,9090,9090,9090,9090,34
|
|
20230713,114600,699280770,9090,9090,9090,9090,405
|
|
20230713,114500,695599320,9090,9090,9090,9080,125
|
|
20230713,114400,694464070,9080,9090,9090,9080,798
|
|
20230713,114300,687211250,9090,9100,9100,9090,118
|
|
20230713,114200,686138250,9100,9090,9100,9090,181
|
|
20230713,114100,684492040,9090,9110,9110,9090,1222
|
|
20230713,114000,673368530,9110,9120,9120,9110,100
|
|
20230713,113900,672457210,9120,9120,9120,9120,14
|
|
20230713,113800,672329530,9120,9120,9120,9120,0
|
|
20230713,113700,672329530,9120,9120,9120,9120,86
|
|
20230713,113600,671545210,9120,9120,9120,9120,0
|
|
20230713,113500,671545210,9120,9120,9120,9120,672
|
|
20230713,113400,665416570,9120,9120,9120,9120,0
|
|
20230713,113300,665416570,9120,9120,9120,9120,10
|
|
20230713,113200,665325370,9120,9120,9120,9120,0
|
|
20230713,113100,665325370,9120,9130,9130,9120,370
|
|
20230713,113000,661947310,9120,9120,9120,9120,500
|
|
20230713,112900,657387310,9110,9120,9120,9110,310
|
|
20230713,112800,654563200,9110,9110,9110,9110,0
|
|
20230713,112700,654563200,9110,9110,9110,9110,0
|
|
20230713,112600,654563200,9110,9110,9110,9110,2
|
|
20230713,112500,654544980,9110,9110,9110,9110,10
|
|
20230713,112400,654453880,9110,9110,9110,9110,0
|
|
20230713,112300,654453880,9110,9110,9110,9110,50
|
|
20230713,112200,653998380,9110,9110,9110,9110,1
|
|
20230713,112100,653989270,9110,9110,9110,9110,5
|
|
20230713,112000,653943720,9110,9110,9110,9110,294
|
|
20230713,111900,651265380,9110,9110,9110,9110,0
|
|
20230713,111800,651265380,9110,9110,9110,9110,50
|
|
20230713,111700,650809880,9110,9120,9120,9110,169
|
|
20230713,111600,649270280,9110,9110,9110,9110,0
|
|
20230713,111500,649270280,9110,9110,9110,9110,0
|
|
20230713,111400,649270280,9110,9110,9110,9110,203
|
|
20230713,111300,647420950,9110,9110,9110,9110,300
|
|
20230713,111200,644687950,9120,9120,9120,9120,666
|
|
20230713,111100,638614030,9120,9120,9120,9120,144
|
|
20230713,111000,637300750,9120,9120,9120,9120,6
|
|
20230713,110900,637246030,9120,9130,9130,9120,411
|
|
20230713,110800,633493800,9130,9130,9140,9130,293
|
|
20230713,110700,630818680,9130,9130,9130,9130,301
|
|
20230713,110600,628070550,9130,9130,9130,9130,20
|
|
20230713,110500,627887950,9140,9140,9140,9140,1
|
|
20230713,110400,627878810,9140,9140,9140,9140,320
|
|
20230713,110300,624954010,9140,9140,9140,9140,0
|
|
20230713,110200,624954010,9140,9140,9140,9140,0
|
|
20230713,110100,624954010,9140,9140,9140,9140,100
|
|
20230713,110000,624040010,9140,9140,9140,9140,54
|
|
20230713,105900,623546450,9120,9130,9130,9120,31
|
|
20230713,105800,623263530,9120,9120,9120,9120,300
|
|
20230713,105700,620527530,9120,9130,9130,9120,164
|
|
20230713,105600,619030750,9120,9120,9120,9120,0
|
|
20230713,105500,619030750,9120,9140,9140,9120,1780
|
|
20230713,105400,602777830,9140,9140,9140,9140,19
|
|
20230713,105300,602604170,9140,9140,9140,9140,969
|
|
20230713,105200,593747510,9140,9140,9140,9140,50
|
|
20230713,105100,593290510,9140,9140,9140,9140,36
|
|
20230713,105000,592961470,9140,9140,9140,9140,10
|
|
20230713,104900,592870070,9150,9150,9150,9150,0
|
|
20230713,104800,592870070,9150,9140,9150,9140,67
|
|
20230713,104700,592257590,9140,9140,9140,9140,20
|
|
20230713,104600,592074790,9140,9140,9140,9140,70
|
|
20230713,104500,591434990,9140,9140,9140,9140,46
|
|
20230713,104400,591014550,9140,9130,9140,9130,432
|
|
20230713,104300,587066700,9140,9140,9140,9140,12
|
|
20230713,104200,586957020,9140,9140,9140,9140,40
|
|
20230713,104100,586591420,9140,9130,9140,9120,1441
|
|
20230713,104000,573423880,9120,9120,9130,9120,55
|
|
20230713,103900,572922220,9130,9130,9130,9130,0
|
|
20230713,103800,572922220,9130,9130,9130,9130,94
|
|
20230713,103700,572064000,9130,9130,9130,9130,10
|
|
20230713,103600,571972700,9130,9120,9130,9120,157
|
|
20230713,103500,570539390,9130,9130,9130,9130,1
|
|
20230713,103400,570530260,9120,9130,9130,9120,610
|
|
20230713,103300,564966960,9110,9110,9110,9110,0
|
|
20230713,103200,564966960,9110,9110,9110,9110,25
|
|
20230713,103100,564739210,9110,9120,9120,9110,67
|
|
20230713,103000,564128780,9120,9130,9130,9120,416
|
|
20230713,102900,560333350,9140,9140,9140,9140,10
|
|
20230713,102800,560241950,9140,9140,9140,9140,128
|
|
20230713,102700,559072030,9140,9140,9140,9140,0
|
|
20230713,102600,559072030,9140,9140,9140,9140,67
|
|
20230713,102500,558459650,9140,9140,9140,9140,200
|
|
20230713,102400,556631650,9140,9140,9140,9140,0
|
|
20230713,102300,556631650,9140,9140,9140,9140,0
|
|
20230713,102200,556631650,9140,9140,9140,9140,20
|
|
20230713,102100,556448850,9120,9120,9120,9120,100
|
|
20230713,102000,555536850,9120,9120,9120,9120,0
|
|
20230713,101900,555536850,9120,9120,9120,9120,50
|
|
20230713,101800,555080850,9120,9130,9130,9120,50
|
|
20230713,101700,554624810,9140,9140,9140,9140,550
|
|
20230713,101600,549597810,9140,9130,9140,9130,16
|
|
20230713,101500,549451680,9130,9140,9140,9130,230
|
|
20230713,101400,547351770,9140,9140,9140,9140,20
|
|
20230713,101300,547168970,9150,9150,9150,9150,0
|
|
20230713,101200,547168970,9150,9150,9150,9150,12
|
|
20230713,101100,547059170,9150,9120,9150,9120,1555
|
|
20230713,101000,532846300,9110,9100,9110,9090,378
|
|
20230713,100900,529406650,9090,9090,9090,9090,0
|
|
20230713,100800,529406650,9090,9110,9110,9090,429
|
|
20230713,100700,525500880,9090,9090,9090,9090,10
|
|
20230713,100600,525409980,9090,9090,9090,9090,0
|
|
20230713,100500,525409980,9090,9090,9090,9090,37
|
|
20230713,100400,525073650,9100,9110,9110,9100,170
|
|
20230713,100300,523525650,9110,9060,9110,9060,224
|
|
20230713,100200,521488560,9060,9060,9060,9060,8
|
|
20230713,100100,521416080,9050,9080,9080,9050,3091
|
|
20230713,100000,493401860,9140,9140,9140,9140,2
|
|
20230713,095900,493383580,9140,9150,9150,9140,21
|
|
20230713,095800,493191530,9080,9100,9100,9080,2397
|
|
20230713,095700,471397470,9100,9140,9150,9100,285
|
|
20230713,095600,468794000,9140,9140,9140,9140,107
|
|
20230713,095500,467816020,9140,9140,9140,9140,463
|
|
20230713,095400,463584200,9140,9140,9140,9140,0
|
|
20230713,095300,463584200,9140,9140,9140,9140,81
|
|
20230713,095200,462843860,9140,9110,9140,9080,910
|
|
20230713,095100,454566990,9110,9090,9110,9090,3187
|
|
20230713,095000,425555420,9070,9070,9070,9070,2
|
|
20230713,094900,425537280,9070,9070,9070,9070,2345
|
|
20230713,094800,404268130,9070,9100,9110,9070,782
|
|
20230713,094700,397169990,9110,9100,9110,9100,306
|
|
20230713,094600,394385190,9100,9070,9110,9070,2263
|
|
20230713,094500,373815110,9080,9100,9100,9080,282
|
|
20230713,094400,371252220,9100,9080,9100,9080,80
|
|
20230713,094300,370525220,9100,9100,9100,9100,332
|
|
20230713,094200,367504020,9100,9110,9140,9060,1241
|
|
20230713,094100,356221550,9110,9120,9130,9110,1042
|
|
20230713,094000,346721500,9130,9140,9140,9130,89
|
|
20230713,093900,345908830,9140,9140,9140,9140,335
|
|
20230713,093800,342846930,9140,9160,9160,9130,253
|
|
20230713,093700,340536430,9160,9130,9170,9130,128
|
|
20230713,093600,339363960,9180,9150,9180,9140,3209
|
|
20230713,093500,309953180,9180,9170,9180,9170,233
|
|
20230713,093400,307816040,9170,9170,9170,9170,411
|
|
20230713,093300,304047170,9160,9160,9160,9160,102
|
|
20230713,093200,303112850,9160,9160,9160,9160,724
|
|
20230713,093100,296481010,9140,9130,9140,9130,579
|
|
20230713,093000,291189950,9110,9110,9110,9110,150
|
|
20230713,092900,289823450,9110,9150,9150,9110,385
|
|
20230713,092800,286311910,9150,9150,9150,9150,9
|
|
20230713,092700,286229560,9160,9120,9160,9120,519
|
|
20230713,092600,281480240,9110,9120,9160,9110,896
|
|
20230713,092500,273309470,9120,9120,9120,9120,206
|
|
20230713,092400,271430750,9120,9130,9180,9120,684
|
|
20230713,092300,265187070,9180,9130,9180,9120,360
|
|
20230713,092200,261897540,9200,9070,9200,9070,4110
|
|
20230713,092100,224296680,9070,9060,9070,9060,248
|
|
20230713,092000,222048600,9060,9060,9060,9060,30
|
|
20230713,091900,221776800,9060,9020,9060,9020,123
|
|
20230713,091800,220662540,9030,9020,9030,9020,1018
|
|
20230713,091700,211479330,9030,9040,9040,9030,419
|
|
20230713,091600,207694850,9040,9040,9060,9030,1881
|
|
20230713,091500,190706170,9040,9040,9040,9040,60
|
|
20230713,091400,190163770,9040,9040,9050,9040,550
|
|
20230713,091300,185191570,9040,9040,9040,9040,138
|
|
20230713,091200,183944050,9040,9050,9060,9040,4187
|
|
20230713,091100,146061610,9060,9070,9070,9060,256
|
|
20230713,091000,143741720,9060,9070,9080,9060,1216
|
|
20230713,090900,132718320,9070,9050,9090,9050,754
|
|
20230713,090800,125884480,9090,9060,9090,9050,256
|
|
20230713,090700,123567240,9060,9060,9070,9040,1047
|
|
20230713,090600,114087500,9060,9100,9100,9060,2158
|
|
20230713,090500,94497260,9100,9120,9120,9100,6212
|
|
20230713,090400,37858520,9130,9130,9130,9130,726
|
|
20230713,090300,31230140,9130,9130,9130,9130,2
|
|
20230713,090200,31211880,9120,9130,9130,9120,449
|
|
20230713,090100,27116500,9140,9150,9150,9140,862
|
|
20230713,090000,19236380,9160,9120,9160,9120,2004
|