610 lines
29 KiB
CSV
610 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,190700,296157980,9140,9140,9140,9140,534
|
|
20230703,190600,296157980,9140,9140,9140,9140,0
|
|
20230703,190500,296157980,9140,9140,9140,9140,0
|
|
20230703,190400,296157980,9140,9140,9140,9140,0
|
|
20230703,190300,296157980,9140,9140,9140,9140,0
|
|
20230703,190200,296157980,9140,9140,9140,9140,0
|
|
20230703,190100,296157980,9140,9140,9140,9140,0
|
|
20230703,190000,296157980,9140,9140,9140,9140,0
|
|
20230703,185900,296157980,9140,9140,9140,9140,0
|
|
20230703,185800,296157980,9140,9140,9140,9140,0
|
|
20230703,185700,296157980,9140,9140,9140,9140,0
|
|
20230703,185600,296157980,9140,9140,9140,9140,0
|
|
20230703,185500,296157980,9140,9140,9140,9140,0
|
|
20230703,185400,296157980,9140,9140,9140,9140,0
|
|
20230703,185300,296157980,9140,9140,9140,9140,0
|
|
20230703,185200,296157980,9140,9140,9140,9140,0
|
|
20230703,185100,296157980,9140,9140,9140,9140,0
|
|
20230703,185000,296157980,9140,9140,9140,9140,0
|
|
20230703,184900,296157980,9140,9140,9140,9140,0
|
|
20230703,184800,296157980,9140,9140,9140,9140,0
|
|
20230703,184700,296157980,9140,9140,9140,9140,0
|
|
20230703,184600,296157980,9140,9140,9140,9140,0
|
|
20230703,184500,296157980,9140,9140,9140,9140,0
|
|
20230703,184400,296157980,9140,9140,9140,9140,0
|
|
20230703,184300,296157980,9140,9140,9140,9140,0
|
|
20230703,184200,296157980,9140,9140,9140,9140,0
|
|
20230703,184100,296157980,9140,9140,9140,9140,0
|
|
20230703,184000,296157980,9140,9140,9140,9140,0
|
|
20230703,183900,296157980,9140,9140,9140,9140,0
|
|
20230703,183800,296157980,9140,9140,9140,9140,0
|
|
20230703,183700,296157980,9140,9140,9140,9140,534
|
|
20230703,183600,296157980,9140,9140,9140,9140,0
|
|
20230703,183500,296157980,9140,9140,9140,9140,0
|
|
20230703,183400,296157980,9140,9140,9140,9140,0
|
|
20230703,183300,296157980,9140,9140,9140,9140,0
|
|
20230703,183200,296157980,9140,9140,9140,9140,0
|
|
20230703,183100,296157980,9140,9140,9140,9140,0
|
|
20230703,183000,296157980,9140,9140,9140,9140,0
|
|
20230703,182900,296157980,9140,9140,9140,9140,0
|
|
20230703,182800,296157980,9140,9140,9140,9140,0
|
|
20230703,182700,296157980,9140,9140,9140,9140,0
|
|
20230703,182600,296157980,9140,9140,9140,9140,0
|
|
20230703,182500,296157980,9140,9140,9140,9140,0
|
|
20230703,182400,296157980,9140,9140,9140,9140,0
|
|
20230703,182300,296157980,9140,9140,9140,9140,0
|
|
20230703,182200,296157980,9140,9140,9140,9140,0
|
|
20230703,182100,296157980,9140,9140,9140,9140,0
|
|
20230703,182000,296157980,9140,9140,9140,9140,0
|
|
20230703,181900,296157980,9140,9140,9140,9140,0
|
|
20230703,181800,296157980,9140,9140,9140,9140,0
|
|
20230703,181700,296157980,9140,9140,9140,9140,0
|
|
20230703,181600,296157980,9140,9140,9140,9140,0
|
|
20230703,181500,296157980,9140,9140,9140,9140,0
|
|
20230703,181400,296157980,9140,9140,9140,9140,0
|
|
20230703,181300,296157980,9140,9140,9140,9140,0
|
|
20230703,181200,296157980,9140,9140,9140,9140,0
|
|
20230703,181100,296157980,9140,9140,9140,9140,0
|
|
20230703,181000,296157980,9140,9140,9140,9140,0
|
|
20230703,180900,296157980,9140,9140,9140,9140,0
|
|
20230703,180800,296157980,9140,9140,9140,9140,0
|
|
20230703,180700,296157980,9140,9140,9140,9140,534
|
|
20230703,180600,296157980,9140,9140,9140,9140,0
|
|
20230703,180500,296157980,9140,9140,9140,9140,0
|
|
20230703,180400,296157980,9140,9140,9140,9140,0
|
|
20230703,180300,296157980,9140,9140,9140,9140,0
|
|
20230703,180200,296157980,9140,9140,9140,9140,0
|
|
20230703,180100,296157980,9140,9140,9140,9140,0
|
|
20230703,180000,296157980,9140,9140,9140,9140,0
|
|
20230703,175900,296157980,9140,9140,9140,9140,0
|
|
20230703,175800,296157980,9140,9140,9140,9140,0
|
|
20230703,175700,296157980,9140,9140,9140,9140,0
|
|
20230703,175600,296157980,9140,9140,9140,9140,0
|
|
20230703,175500,296157980,9140,9140,9140,9140,0
|
|
20230703,175400,296157980,9140,9140,9140,9140,0
|
|
20230703,175300,296157980,9140,9140,9140,9140,0
|
|
20230703,175200,296157980,9140,9140,9140,9140,0
|
|
20230703,175100,296157980,9140,9140,9140,9140,0
|
|
20230703,175000,296157980,9140,9140,9140,9140,0
|
|
20230703,174900,296157980,9140,9140,9140,9140,0
|
|
20230703,174800,296157980,9140,9140,9140,9140,0
|
|
20230703,174700,296157980,9140,9140,9140,9140,0
|
|
20230703,174600,296157980,9140,9140,9140,9140,0
|
|
20230703,174500,296157980,9140,9140,9140,9140,0
|
|
20230703,174400,296157980,9140,9140,9140,9140,0
|
|
20230703,174300,296157980,9140,9140,9140,9140,0
|
|
20230703,174200,296157980,9140,9140,9140,9140,0
|
|
20230703,174100,296157980,9140,9140,9140,9140,0
|
|
20230703,174000,296157980,9140,9140,9140,9140,0
|
|
20230703,173900,296157980,9140,9140,9140,9140,0
|
|
20230703,173800,296157980,9140,9140,9140,9140,0
|
|
20230703,173700,296157980,9140,9140,9140,9140,534
|
|
20230703,173600,296157980,9140,9140,9140,9140,0
|
|
20230703,173500,296157980,9140,9140,9140,9140,0
|
|
20230703,173400,296157980,9140,9140,9140,9140,0
|
|
20230703,173300,296157980,9140,9140,9140,9140,0
|
|
20230703,173200,296157980,9140,9140,9140,9140,0
|
|
20230703,173100,296157980,9140,9140,9140,9140,0
|
|
20230703,173000,296157980,9140,9140,9140,9140,0
|
|
20230703,172900,296157980,9140,9140,9140,9140,0
|
|
20230703,172800,296157980,9140,9140,9140,9140,0
|
|
20230703,172700,296157980,9140,9140,9140,9140,0
|
|
20230703,172600,296157980,9140,9140,9140,9140,0
|
|
20230703,172500,296157980,9140,9140,9140,9140,0
|
|
20230703,172400,296157980,9140,9140,9140,9140,0
|
|
20230703,172300,296157980,9140,9140,9140,9140,0
|
|
20230703,172200,296157980,9140,9140,9140,9140,0
|
|
20230703,172100,296157980,9140,9140,9140,9140,0
|
|
20230703,172000,296157980,9140,9140,9140,9140,0
|
|
20230703,171900,296157980,9140,9140,9140,9140,0
|
|
20230703,171800,296157980,9140,9140,9140,9140,0
|
|
20230703,171700,296157980,9140,9140,9140,9140,0
|
|
20230703,171600,296157980,9140,9140,9140,9140,0
|
|
20230703,171500,296157980,9140,9140,9140,9140,0
|
|
20230703,171400,296157980,9140,9140,9140,9140,0
|
|
20230703,171300,296157980,9140,9140,9140,9140,0
|
|
20230703,171200,296157980,9140,9140,9140,9140,0
|
|
20230703,171100,296157980,9140,9140,9140,9140,0
|
|
20230703,171000,296157980,9140,9140,9140,9140,0
|
|
20230703,170900,296157980,9140,9140,9140,9140,0
|
|
20230703,170800,296157980,9140,9140,9140,9140,0
|
|
20230703,170700,296157980,9140,9140,9140,9140,534
|
|
20230703,170600,296157980,9140,9140,9140,9140,0
|
|
20230703,170500,296157980,9140,9140,9140,9140,0
|
|
20230703,170400,296157980,9140,9140,9140,9140,0
|
|
20230703,170300,296157980,9140,9140,9140,9140,0
|
|
20230703,170200,296157980,9140,9140,9140,9140,0
|
|
20230703,170100,296157980,9140,9140,9140,9140,0
|
|
20230703,170000,296157980,9140,9140,9140,9140,0
|
|
20230703,165900,296157980,9140,9140,9140,9140,0
|
|
20230703,165800,296157980,9140,9140,9140,9140,0
|
|
20230703,165700,296157980,9140,9140,9140,9140,0
|
|
20230703,165600,296157980,9140,9140,9140,9140,0
|
|
20230703,165500,296157980,9140,9140,9140,9140,0
|
|
20230703,165400,296157980,9140,9140,9140,9140,0
|
|
20230703,165300,296157980,9140,9140,9140,9140,0
|
|
20230703,165200,296157980,9140,9140,9140,9140,0
|
|
20230703,165100,296157980,9140,9140,9140,9140,0
|
|
20230703,165000,296157980,9140,9140,9140,9140,0
|
|
20230703,164900,296157980,9140,9140,9140,9140,0
|
|
20230703,164800,296157980,9140,9140,9140,9140,0
|
|
20230703,164700,296157980,9140,9140,9140,9140,0
|
|
20230703,164600,296157980,9140,9140,9140,9140,0
|
|
20230703,164500,296157980,9140,9140,9140,9140,0
|
|
20230703,164400,296157980,9140,9140,9140,9140,0
|
|
20230703,164300,296157980,9140,9140,9140,9140,0
|
|
20230703,164200,296157980,9140,9140,9140,9140,0
|
|
20230703,164100,296157980,9140,9140,9140,9140,0
|
|
20230703,164000,296157980,9140,9140,9140,9140,0
|
|
20230703,163900,296157980,9140,9140,9140,9140,0
|
|
20230703,163800,296157980,9140,9140,9140,9140,0
|
|
20230703,163700,296157980,9140,9140,9140,9140,534
|
|
20230703,163600,296157980,9140,9140,9140,9140,0
|
|
20230703,163500,296157980,9140,9140,9140,9140,0
|
|
20230703,163400,296157980,9140,9140,9140,9140,0
|
|
20230703,163300,296157980,9140,9140,9140,9140,0
|
|
20230703,163200,296157980,9140,9140,9140,9140,0
|
|
20230703,163100,296157980,9140,9140,9140,9140,0
|
|
20230703,163000,296157980,9140,9140,9140,9140,0
|
|
20230703,162900,296157980,9140,9140,9140,9140,0
|
|
20230703,162800,296157980,9140,9140,9140,9140,0
|
|
20230703,162700,296157980,9140,9140,9140,9140,0
|
|
20230703,162600,296157980,9140,9140,9140,9140,0
|
|
20230703,162500,296157980,9140,9140,9140,9140,0
|
|
20230703,162400,296157980,9140,9140,9140,9140,0
|
|
20230703,162300,296157980,9140,9140,9140,9140,0
|
|
20230703,162200,296157980,9140,9140,9140,9140,0
|
|
20230703,162100,296157980,9140,9140,9140,9140,0
|
|
20230703,162000,296157980,9140,9140,9140,9140,0
|
|
20230703,161900,296157980,9140,9140,9140,9140,0
|
|
20230703,161800,296157980,9140,9140,9140,9140,0
|
|
20230703,161700,296157980,9140,9140,9140,9140,0
|
|
20230703,161600,296157980,9140,9140,9140,9140,0
|
|
20230703,161500,296157980,9140,9140,9140,9140,0
|
|
20230703,161400,296157980,9140,9140,9140,9140,0
|
|
20230703,161300,296157980,9140,9140,9140,9140,0
|
|
20230703,161200,296157980,9140,9140,9140,9140,0
|
|
20230703,161100,296157980,9140,9140,9140,9140,0
|
|
20230703,161000,296157980,9140,9140,9140,9140,0
|
|
20230703,160900,296157980,9140,9140,9140,9140,0
|
|
20230703,160800,296157980,9140,9140,9140,9140,0
|
|
20230703,160700,296157980,9140,9140,9140,9140,534
|
|
20230703,160600,296157980,9140,9140,9140,9140,0
|
|
20230703,160500,296157980,9140,9140,9140,9140,0
|
|
20230703,160400,296157980,9140,9140,9140,9140,0
|
|
20230703,160300,296157980,9140,9140,9140,9140,0
|
|
20230703,160200,296157980,9140,9140,9140,9140,0
|
|
20230703,160100,296157980,9140,9140,9140,9140,0
|
|
20230703,160000,296157980,9140,9140,9140,9140,0
|
|
20230703,155900,296157980,9140,9140,9140,9140,0
|
|
20230703,155800,296157980,9140,9140,9140,9140,0
|
|
20230703,155700,296157980,9140,9140,9140,9140,0
|
|
20230703,155600,296157980,9140,9140,9140,9140,0
|
|
20230703,155500,296157980,9140,9140,9140,9140,0
|
|
20230703,155400,296157980,9140,9140,9140,9140,0
|
|
20230703,155300,296157980,9140,9140,9140,9140,0
|
|
20230703,155200,296157980,9140,9140,9140,9140,0
|
|
20230703,155100,296157980,9140,9140,9140,9140,0
|
|
20230703,155000,296157980,9140,9140,9140,9140,0
|
|
20230703,154900,296157980,9140,9140,9140,9140,0
|
|
20230703,154800,296157980,9140,9140,9140,9140,0
|
|
20230703,154700,296157980,9140,9140,9140,9140,0
|
|
20230703,154600,296157980,9140,9140,9140,9140,0
|
|
20230703,154500,296157980,9140,9140,9140,9140,0
|
|
20230703,154400,296157980,9140,9140,9140,9140,0
|
|
20230703,154300,296157980,9140,9140,9140,9140,0
|
|
20230703,154200,296157980,9140,9140,9140,9140,0
|
|
20230703,154100,296157980,9140,9140,9140,9140,0
|
|
20230703,154000,296157980,9140,9140,9140,9140,0
|
|
20230703,153900,296157980,9140,9140,9140,9140,0
|
|
20230703,153800,296157980,9140,9140,9140,9140,0
|
|
20230703,153700,296157980,9140,9140,9140,9140,534
|
|
20230703,153600,296157980,9140,9140,9140,9140,0
|
|
20230703,153500,296157980,9140,9140,9140,9140,0
|
|
20230703,153400,296157980,9140,9140,9140,9140,0
|
|
20230703,153300,296157980,9140,9140,9140,9140,0
|
|
20230703,153200,296157980,9140,9140,9140,9140,0
|
|
20230703,153100,296157980,9140,9140,9140,9140,0
|
|
20230703,153000,296157980,9140,9140,9140,9140,534
|
|
20230703,152900,291277220,9140,9140,9140,9140,0
|
|
20230703,152800,291277220,9140,9140,9140,9140,0
|
|
20230703,152700,291277220,9140,9140,9140,9140,0
|
|
20230703,152600,291277220,9140,9140,9140,9140,0
|
|
20230703,152500,291277220,9140,9140,9140,9140,0
|
|
20230703,152400,291277220,9140,9140,9140,9140,0
|
|
20230703,152300,291277220,9140,9140,9140,9140,0
|
|
20230703,152200,291277220,9140,9140,9140,9140,0
|
|
20230703,152100,291277220,9140,9140,9140,9140,0
|
|
20230703,152000,291277220,9140,9140,9140,9140,0
|
|
20230703,151900,291277220,9140,9140,9140,9140,0
|
|
20230703,151800,291277220,9140,9140,9140,9140,0
|
|
20230703,151700,291277220,9140,9140,9140,9140,0
|
|
20230703,151600,291277220,9140,9140,9140,9140,0
|
|
20230703,151500,291277220,9140,9150,9150,9140,444
|
|
20230703,151400,287218560,9140,9150,9150,9140,300
|
|
20230703,151300,284476500,9150,9150,9150,9150,0
|
|
20230703,151200,284476500,9150,9150,9150,9150,0
|
|
20230703,151100,284476500,9150,9150,9150,9150,0
|
|
20230703,151000,284476500,9150,9150,9150,9150,1
|
|
20230703,150900,284467350,9150,9150,9150,9150,4
|
|
20230703,150800,284430750,9150,9150,9150,9150,0
|
|
20230703,150700,284430750,9150,9150,9150,9150,0
|
|
20230703,150600,284430750,9150,9150,9150,9150,30
|
|
20230703,150500,284156250,9140,9140,9140,9140,0
|
|
20230703,150400,284156250,9140,9150,9150,9140,68
|
|
20230703,150300,283534200,9160,9160,9160,9160,0
|
|
20230703,150200,283534200,9160,9160,9160,9160,0
|
|
20230703,150100,283534200,9160,9160,9160,9160,1
|
|
20230703,150000,283525040,9160,9160,9160,9160,1
|
|
20230703,145900,283515880,9160,9160,9160,9160,2
|
|
20230703,145800,283497560,9160,9160,9160,9160,0
|
|
20230703,145700,283497560,9160,9160,9160,9160,0
|
|
20230703,145600,283497560,9160,9160,9160,9160,0
|
|
20230703,145500,283497560,9160,9160,9160,9160,0
|
|
20230703,145400,283497560,9160,9160,9160,9160,0
|
|
20230703,145300,283497560,9160,9160,9160,9160,400
|
|
20230703,145200,279833560,9160,9150,9160,9150,1000
|
|
20230703,145100,270675930,9150,9150,9150,9150,13
|
|
20230703,145000,270556980,9150,9150,9150,9150,0
|
|
20230703,144900,270556980,9150,9150,9150,9150,0
|
|
20230703,144800,270556980,9150,9150,9150,9150,0
|
|
20230703,144700,270556980,9150,9150,9150,9150,0
|
|
20230703,144600,270556980,9150,9150,9150,9150,5
|
|
20230703,144500,270511230,9150,9150,9150,9150,130
|
|
20230703,144400,269321730,9150,9140,9150,9140,1335
|
|
20230703,144300,257116170,9140,9150,9150,9140,544
|
|
20230703,144200,252143980,9150,9150,9150,9150,56
|
|
20230703,144100,251631580,9140,9140,9140,9140,275
|
|
20230703,144000,249118080,9140,9140,9140,9140,0
|
|
20230703,143900,249118080,9140,9140,9140,9140,0
|
|
20230703,143800,249118080,9140,9150,9150,9140,43
|
|
20230703,143700,248724920,9150,9150,9150,9150,5
|
|
20230703,143600,248679170,9150,9150,9150,9150,401
|
|
20230703,143500,245010020,9150,9150,9150,9150,5
|
|
20230703,143400,244964270,9150,9150,9150,9150,0
|
|
20230703,143300,244964270,9150,9150,9150,9150,0
|
|
20230703,143200,244964270,9150,9150,9150,9150,5
|
|
20230703,143100,244918520,9150,9150,9150,9150,0
|
|
20230703,143000,244918520,9150,9150,9150,9150,0
|
|
20230703,142900,244918520,9150,9150,9150,9150,5
|
|
20230703,142800,244872770,9150,9150,9150,9150,5
|
|
20230703,142700,244827020,9150,9150,9150,9150,24
|
|
20230703,142600,244607420,9150,9150,9150,9150,317
|
|
20230703,142500,241706870,9150,9150,9150,9150,0
|
|
20230703,142400,241706870,9150,9150,9150,9150,5
|
|
20230703,142300,241661120,9150,9150,9150,9150,0
|
|
20230703,142200,241661120,9150,9150,9150,9150,0
|
|
20230703,142100,241661120,9150,9150,9150,9150,0
|
|
20230703,142000,241661120,9150,9150,9150,9150,0
|
|
20230703,141900,241661120,9150,9150,9150,9150,0
|
|
20230703,141800,241661120,9150,9160,9160,9150,17
|
|
20230703,141700,241505500,9160,9160,9160,9160,0
|
|
20230703,141600,241505500,9160,9160,9160,9160,0
|
|
20230703,141500,241505500,9160,9160,9160,9160,1
|
|
20230703,141400,241496340,9150,9150,9150,9150,0
|
|
20230703,141300,241496340,9150,9150,9150,9150,5
|
|
20230703,141200,241450590,9160,9160,9160,9160,0
|
|
20230703,141100,241450590,9160,9160,9160,9160,10
|
|
20230703,141000,241358990,9160,9160,9160,9160,1
|
|
20230703,140900,241349830,9160,9160,9160,9160,0
|
|
20230703,140800,241349830,9160,9160,9160,9160,0
|
|
20230703,140700,241349830,9160,9150,9160,9150,25
|
|
20230703,140600,241120880,9150,9150,9150,9150,0
|
|
20230703,140500,241120880,9150,9150,9150,9150,0
|
|
20230703,140400,241120880,9150,9150,9150,9150,0
|
|
20230703,140300,241120880,9150,9160,9160,9150,14
|
|
20230703,140200,240992770,9160,9160,9160,9160,10
|
|
20230703,140100,240901170,9150,9150,9150,9150,5
|
|
20230703,140000,240855420,9150,9150,9150,9150,20
|
|
20230703,135900,240672420,9160,9160,9160,9160,1
|
|
20230703,135800,240663260,9150,9150,9150,9150,0
|
|
20230703,135700,240663260,9150,9150,9150,9150,2
|
|
20230703,135600,240644960,9150,9150,9150,9150,1
|
|
20230703,135500,240635810,9150,9150,9160,9150,11
|
|
20230703,135400,240535150,9150,9150,9150,9150,28
|
|
20230703,135300,240278950,9150,9150,9150,9150,6
|
|
20230703,135200,240224050,9150,9150,9150,9150,105
|
|
20230703,135100,239263300,9150,9150,9150,9150,585
|
|
20230703,135000,233910550,9150,9150,9150,9150,0
|
|
20230703,134900,233910550,9150,9150,9150,9150,10
|
|
20230703,134800,233819050,9150,9150,9150,9150,458
|
|
20230703,134700,229628350,9150,9150,9150,9150,0
|
|
20230703,134600,229628350,9150,9150,9150,9150,0
|
|
20230703,134500,229628350,9150,9150,9150,9150,0
|
|
20230703,134400,229628350,9150,9150,9150,9150,0
|
|
20230703,134300,229628350,9150,9150,9150,9150,0
|
|
20230703,134200,229628350,9150,9150,9150,9150,1
|
|
20230703,134100,229619200,9140,9140,9150,9140,111
|
|
20230703,134000,228603630,9150,9150,9150,9150,760
|
|
20230703,133900,221649630,9160,9160,9160,9160,0
|
|
20230703,133800,221649630,9160,9160,9160,9160,1
|
|
20230703,133700,221640470,9150,9150,9150,9150,0
|
|
20230703,133600,221640470,9150,9150,9150,9150,0
|
|
20230703,133500,221640470,9150,9150,9150,9150,426
|
|
20230703,133400,217742570,9160,9160,9160,9160,418
|
|
20230703,133300,213913690,9160,9160,9160,9160,0
|
|
20230703,133200,213913690,9160,9160,9160,9160,0
|
|
20230703,133100,213913690,9160,9160,9160,9160,0
|
|
20230703,133000,213913690,9160,9160,9160,9160,0
|
|
20230703,132900,213913690,9160,9160,9160,9160,0
|
|
20230703,132800,213913690,9160,9160,9160,9160,0
|
|
20230703,132700,213913690,9160,9160,9160,9160,0
|
|
20230703,132600,213913690,9160,9160,9160,9160,0
|
|
20230703,132500,213913690,9160,9160,9160,9160,0
|
|
20230703,132400,213913690,9160,9160,9160,9160,0
|
|
20230703,132300,213913690,9160,9160,9160,9160,0
|
|
20230703,132200,213913690,9160,9160,9160,9160,10
|
|
20230703,132100,213822090,9160,9160,9160,9160,8
|
|
20230703,132000,213748810,9160,9160,9160,9160,0
|
|
20230703,131900,213748810,9160,9160,9160,9160,2
|
|
20230703,131800,213730490,9160,9160,9160,9160,0
|
|
20230703,131700,213730490,9160,9160,9160,9160,0
|
|
20230703,131600,213730490,9160,9160,9160,9160,0
|
|
20230703,131500,213730490,9160,9160,9160,9160,0
|
|
20230703,131400,213730490,9160,9160,9160,9160,0
|
|
20230703,131300,213730490,9160,9160,9160,9160,0
|
|
20230703,131200,213730490,9160,9160,9160,9160,0
|
|
20230703,131100,213730490,9160,9160,9160,9160,0
|
|
20230703,131000,213730490,9160,9160,9160,9160,0
|
|
20230703,130900,213730490,9160,9160,9160,9160,0
|
|
20230703,130800,213730490,9160,9160,9160,9160,0
|
|
20230703,130700,213730490,9160,9160,9160,9160,0
|
|
20230703,130600,213730490,9160,9160,9160,9160,4
|
|
20230703,130500,213693850,9160,9160,9160,9160,0
|
|
20230703,130400,213693850,9160,9160,9160,9160,0
|
|
20230703,130300,213693850,9160,9160,9160,9160,0
|
|
20230703,130200,213693850,9160,9160,9160,9160,20
|
|
20230703,130100,213510650,9160,9160,9160,9160,3
|
|
20230703,130000,213483170,9170,9170,9170,9170,10
|
|
20230703,125900,213391470,9170,9170,9170,9170,0
|
|
20230703,125800,213391470,9170,9170,9170,9170,1
|
|
20230703,125700,213382300,9150,9150,9150,9150,0
|
|
20230703,125600,213382300,9150,9150,9150,9150,0
|
|
20230703,125500,213382300,9150,9150,9150,9150,0
|
|
20230703,125400,213382300,9150,9150,9150,9150,0
|
|
20230703,125300,213382300,9150,9150,9150,9150,0
|
|
20230703,125200,213382300,9150,9150,9150,9150,0
|
|
20230703,125100,213382300,9150,9150,9150,9150,0
|
|
20230703,125000,213382300,9150,9150,9150,9150,0
|
|
20230703,124900,213382300,9150,9150,9150,9150,0
|
|
20230703,124800,213382300,9150,9150,9150,9150,0
|
|
20230703,124700,213382300,9150,9150,9150,9150,0
|
|
20230703,124600,213382300,9150,9150,9150,9150,100
|
|
20230703,124500,212467300,9150,9160,9160,9150,208
|
|
20230703,124400,210564020,9160,9160,9160,9160,0
|
|
20230703,124300,210564020,9160,9160,9160,9160,0
|
|
20230703,124200,210564020,9160,9160,9160,9160,0
|
|
20230703,124100,210564020,9160,9160,9160,9160,0
|
|
20230703,124000,210564020,9160,9160,9160,9160,9
|
|
20230703,123900,210481580,9170,9170,9170,9170,0
|
|
20230703,123800,210481580,9170,9170,9170,9170,5
|
|
20230703,123700,210435730,9160,9160,9160,9160,0
|
|
20230703,123600,210435730,9160,9160,9160,9160,46
|
|
20230703,123500,210014370,9160,9160,9160,9160,870
|
|
20230703,123400,202045170,9160,9160,9160,9160,1100
|
|
20230703,123300,191969170,9160,9160,9160,9160,0
|
|
20230703,123200,191969170,9160,9160,9160,9160,1
|
|
20230703,123100,191960010,9160,9160,9160,9160,0
|
|
20230703,123000,191960010,9160,9160,9160,9160,0
|
|
20230703,122900,191960010,9160,9160,9160,9160,0
|
|
20230703,122800,191960010,9160,9160,9160,9160,0
|
|
20230703,122700,191960010,9160,9160,9160,9160,0
|
|
20230703,122600,191960010,9160,9160,9160,9160,0
|
|
20230703,122500,191960010,9160,9160,9160,9160,0
|
|
20230703,122400,191960010,9160,9160,9160,9160,0
|
|
20230703,122300,191960010,9160,9160,9160,9160,15
|
|
20230703,122200,191822610,9150,9150,9150,9150,0
|
|
20230703,122100,191822610,9150,9150,9150,9150,100
|
|
20230703,122000,190907610,9150,9150,9150,9150,1
|
|
20230703,121900,190898460,9150,9150,9150,9150,0
|
|
20230703,121800,190898460,9150,9150,9150,9150,0
|
|
20230703,121700,190898460,9150,9150,9150,9150,200
|
|
20230703,121600,189068460,9150,9150,9150,9150,0
|
|
20230703,121500,189068460,9150,9150,9150,9150,0
|
|
20230703,121400,189068460,9150,9160,9160,9150,221
|
|
20230703,121300,187046300,9150,9150,9150,9150,0
|
|
20230703,121200,187046300,9150,9150,9150,9150,0
|
|
20230703,121100,187046300,9150,9150,9150,9150,0
|
|
20230703,121000,187046300,9150,9150,9150,9150,0
|
|
20230703,120900,187046300,9150,9150,9150,9150,1
|
|
20230703,120800,187037150,9160,9160,9160,9160,0
|
|
20230703,120700,187037150,9160,9160,9160,9160,0
|
|
20230703,120600,187037150,9160,9160,9160,9160,18
|
|
20230703,120500,186872270,9160,9160,9160,9160,0
|
|
20230703,120400,186872270,9160,9160,9160,9160,0
|
|
20230703,120300,186872270,9160,9160,9160,9160,3
|
|
20230703,120200,186844790,9160,9160,9160,9160,0
|
|
20230703,120100,186844790,9160,9160,9160,9160,0
|
|
20230703,120000,186844790,9160,9160,9160,9160,2
|
|
20230703,115900,186826470,9160,9160,9160,9160,0
|
|
20230703,115800,186826470,9160,9160,9160,9160,0
|
|
20230703,115700,186826470,9160,9160,9160,9160,0
|
|
20230703,115600,186826470,9160,9160,9160,9160,0
|
|
20230703,115500,186826470,9160,9160,9160,9160,0
|
|
20230703,115400,186826470,9160,9160,9160,9160,15
|
|
20230703,115300,186689070,9160,9160,9160,9160,0
|
|
20230703,115200,186689070,9160,9160,9160,9160,700
|
|
20230703,115100,180277070,9160,9160,9160,9160,19
|
|
20230703,115000,180103030,9160,9160,9160,9160,0
|
|
20230703,114900,180103030,9160,9160,9160,9160,0
|
|
20230703,114800,180103030,9160,9160,9160,9160,0
|
|
20230703,114700,180103030,9160,9160,9160,9160,0
|
|
20230703,114600,180103030,9160,9160,9160,9160,0
|
|
20230703,114500,180103030,9160,9160,9160,9160,0
|
|
20230703,114400,180103030,9160,9160,9160,9160,0
|
|
20230703,114300,180103030,9160,9160,9160,9160,0
|
|
20230703,114200,180103030,9160,9160,9160,9160,0
|
|
20230703,114100,180103030,9160,9160,9160,9160,24
|
|
20230703,114000,179883190,9170,9170,9170,9170,20
|
|
20230703,113900,179699790,9170,9170,9170,9170,100
|
|
20230703,113800,178782790,9180,9180,9180,9180,0
|
|
20230703,113700,178782790,9180,9180,9180,9180,0
|
|
20230703,113600,178782790,9180,9180,9180,9180,0
|
|
20230703,113500,178782790,9180,9180,9180,9180,0
|
|
20230703,113400,178782790,9180,9180,9180,9180,0
|
|
20230703,113300,178782790,9180,9180,9180,9180,15
|
|
20230703,113200,178645090,9180,9180,9180,9180,0
|
|
20230703,113100,178645090,9180,9180,9180,9180,0
|
|
20230703,113000,178645090,9180,9180,9180,9180,0
|
|
20230703,112900,178645090,9180,9180,9180,9180,0
|
|
20230703,112800,178645090,9180,9180,9180,9180,11
|
|
20230703,112700,178544110,9180,9180,9180,9180,1
|
|
20230703,112600,178534930,9150,9150,9150,9150,0
|
|
20230703,112500,178534930,9150,9150,9150,9150,0
|
|
20230703,112400,178534930,9150,9150,9150,9150,10
|
|
20230703,112300,178443430,9180,9180,9180,9180,10
|
|
20230703,112200,178351630,9140,9140,9140,9140,3
|
|
20230703,112100,178324210,9130,9130,9130,9130,0
|
|
20230703,112000,178324210,9130,9130,9130,9130,0
|
|
20230703,111900,178324210,9130,9130,9130,9130,0
|
|
20230703,111800,178324210,9130,9130,9130,9130,410
|
|
20230703,111700,174580910,9130,9150,9150,9130,1000
|
|
20230703,111600,165440600,9170,9170,9170,9170,0
|
|
20230703,111500,165440600,9170,9150,9170,9150,798
|
|
20230703,111400,158134900,9150,9150,9150,9150,1074
|
|
20230703,111300,148307800,9150,9160,9160,9150,1000
|
|
20230703,111200,139149490,9160,9160,9160,9160,0
|
|
20230703,111100,139149490,9160,9160,9160,9160,0
|
|
20230703,111000,139149490,9160,9160,9160,9160,0
|
|
20230703,110900,139149490,9160,9160,9160,9160,0
|
|
20230703,110800,139149490,9160,9160,9160,9160,0
|
|
20230703,110700,139149490,9160,9160,9160,9160,0
|
|
20230703,110600,139149490,9160,9160,9160,9160,0
|
|
20230703,110500,139149490,9160,9160,9160,9160,0
|
|
20230703,110400,139149490,9160,9160,9160,9160,882
|
|
20230703,110300,131070370,9180,9180,9180,9180,0
|
|
20230703,110200,131070370,9180,9180,9180,9180,5
|
|
20230703,110100,131024470,9180,9180,9180,9180,0
|
|
20230703,110000,131024470,9180,9180,9180,9180,0
|
|
20230703,105900,131024470,9180,9180,9180,9180,0
|
|
20230703,105800,131024470,9180,9180,9180,9180,0
|
|
20230703,105700,131024470,9180,9180,9180,9180,0
|
|
20230703,105600,131024470,9180,9180,9180,9180,0
|
|
20230703,105500,131024470,9180,9180,9180,9180,0
|
|
20230703,105400,131024470,9180,9180,9180,9180,0
|
|
20230703,105300,131024470,9180,9180,9180,9180,641
|
|
20230703,105200,125140090,9160,9160,9160,9160,784
|
|
20230703,105100,117958650,9160,9160,9160,9160,0
|
|
20230703,105000,117958650,9160,9160,9160,9160,86
|
|
20230703,104900,117170890,9170,9170,9170,9170,1
|
|
20230703,104800,117161720,9180,9180,9180,9180,0
|
|
20230703,104700,117161720,9180,9180,9180,9180,0
|
|
20230703,104600,117161720,9180,9180,9180,9180,1
|
|
20230703,104500,117152540,9180,9180,9180,9180,0
|
|
20230703,104400,117152540,9180,9180,9180,9180,0
|
|
20230703,104300,117152540,9180,9180,9180,9180,1
|
|
20230703,104200,117143360,9180,9180,9180,9180,31
|
|
20230703,104100,116858780,9170,9170,9170,9170,1850
|
|
20230703,104000,99894280,9160,9160,9170,9160,763
|
|
20230703,103900,92904700,9160,9170,9180,9160,226
|
|
20230703,103800,90832340,9170,9170,9180,9170,439
|
|
20230703,103700,86805710,9170,9170,9170,9170,0
|
|
20230703,103600,86805710,9170,9170,9170,9170,0
|
|
20230703,103500,86805710,9170,9170,9170,9170,0
|
|
20230703,103400,86805710,9170,9170,9170,9170,8
|
|
20230703,103300,86732350,9170,9170,9170,9170,7
|
|
20230703,103200,86668160,9180,9190,9190,9170,211
|
|
20230703,103100,84729280,9190,9190,9190,9190,0
|
|
20230703,103000,84729280,9190,9190,9190,9190,0
|
|
20230703,102900,84729280,9190,9190,9190,9190,0
|
|
20230703,102800,84729280,9190,9190,9190,9190,0
|
|
20230703,102700,84729280,9190,9190,9190,9190,0
|
|
20230703,102600,84729280,9190,9190,9190,9190,0
|
|
20230703,102500,84729280,9190,9180,9190,9180,1872
|
|
20230703,102400,67535550,9180,9180,9180,9180,0
|
|
20230703,102300,67535550,9180,9180,9180,9180,1
|
|
20230703,102200,67526370,9180,9180,9180,9180,0
|
|
20230703,102100,67526370,9180,9180,9180,9180,4
|
|
20230703,102000,67489650,9180,9200,9200,9180,291
|
|
20230703,101900,64816990,9210,9210,9210,9210,10
|
|
20230703,101800,64724890,9210,9210,9210,9210,11
|
|
20230703,101700,64623580,9190,9190,9190,9190,0
|
|
20230703,101600,64623580,9190,9190,9190,9190,0
|
|
20230703,101500,64623580,9190,9190,9190,9190,0
|
|
20230703,101400,64623580,9190,9190,9190,9190,20
|
|
20230703,101300,64439780,9220,9220,9220,9220,0
|
|
20230703,101200,64439780,9220,9220,9220,9220,0
|
|
20230703,101100,64439780,9220,9220,9220,9220,0
|
|
20230703,101000,64439780,9220,9200,9220,9200,150
|
|
20230703,100900,63057580,9200,9200,9200,9200,0
|
|
20230703,100800,63057580,9200,9200,9200,9200,0
|
|
20230703,100700,63057580,9200,9200,9200,9200,0
|
|
20230703,100600,63057580,9200,9200,9200,9200,0
|
|
20230703,100500,63057580,9200,9200,9200,9200,4
|
|
20230703,100400,63020780,9200,9200,9200,9200,0
|
|
20230703,100300,63020780,9200,9200,9200,9200,0
|
|
20230703,100200,63020780,9200,9200,9200,9200,0
|
|
20230703,100100,63020780,9200,9200,9200,9200,0
|
|
20230703,100000,63020780,9200,9200,9200,9200,495
|
|
20230703,095900,58466780,9200,9200,9200,9200,5
|
|
20230703,095800,58420780,9190,9190,9190,9190,0
|
|
20230703,095700,58420780,9190,9190,9190,9190,33
|
|
20230703,095600,58117510,9190,9190,9190,9190,0
|
|
20230703,095500,58117510,9190,9190,9190,9190,0
|
|
20230703,095400,58117510,9190,9190,9190,9190,0
|
|
20230703,095300,58117510,9190,9190,9190,9190,500
|
|
20230703,095200,53522510,9210,9210,9210,9210,0
|
|
20230703,095100,53522510,9210,9210,9210,9210,3
|
|
20230703,095000,53494880,9210,9210,9210,9210,0
|
|
20230703,094900,53494880,9210,9210,9210,9210,1
|
|
20230703,094800,53485670,9210,9210,9210,9210,0
|
|
20230703,094700,53485670,9210,9210,9210,9210,0
|
|
20230703,094600,53485670,9210,9210,9210,9210,20
|
|
20230703,094500,53301470,9210,9210,9210,9210,591
|
|
20230703,094400,47858360,9210,9210,9210,9210,0
|
|
20230703,094300,47858360,9210,9210,9210,9210,0
|
|
20230703,094200,47858360,9210,9200,9210,9200,84
|
|
20230703,094100,47085550,9180,9180,9180,9180,853
|
|
20230703,094000,39255010,9180,9170,9180,9170,9
|
|
20230703,093900,39172460,9180,9180,9180,9180,100
|
|
20230703,093800,38254460,9180,9180,9180,9180,187
|
|
20230703,093700,36537800,9180,9180,9180,9180,541
|
|
20230703,093600,31571420,9180,9180,9180,9180,0
|
|
20230703,093500,31571420,9180,9180,9180,9180,0
|
|
20230703,093400,31571420,9180,9180,9180,9180,0
|
|
20230703,093300,31571420,9180,9180,9180,9180,0
|
|
20230703,093200,31571420,9180,9180,9180,9180,0
|
|
20230703,093100,31571420,9180,9180,9180,9180,0
|
|
20230703,093000,31571420,9180,9180,9180,9180,10
|
|
20230703,092900,31479620,9180,9180,9180,9180,18
|
|
20230703,092800,31314380,9200,9200,9200,9200,8
|
|
20230703,092700,31240780,9170,9170,9170,9170,0
|
|
20230703,092600,31240780,9170,9170,9170,9170,0
|
|
20230703,092500,31240780,9170,9170,9170,9170,0
|
|
20230703,092400,31240780,9170,9180,9180,9170,249
|
|
20230703,092300,28955450,9170,9170,9170,9170,100
|
|
20230703,092200,28038450,9180,9180,9180,9180,43
|
|
20230703,092100,27643710,9170,9170,9170,9170,95
|
|
20230703,092000,26772560,9170,9170,9170,9170,0
|
|
20230703,091900,26772560,9170,9180,9180,9170,80
|
|
20230703,091800,26038860,9180,9170,9180,9170,574
|
|
20230703,091700,20771540,9170,9170,9170,9170,1
|
|
20230703,091600,20762370,9180,9180,9180,9180,1
|
|
20230703,091500,20753190,9160,9160,9160,9160,0
|
|
20230703,091400,20753190,9160,9160,9160,9160,17
|
|
20230703,091300,20597470,9160,9160,9160,9160,200
|
|
20230703,091200,18765470,9170,9180,9180,9170,225
|
|
20230703,091100,16700070,9180,9180,9180,9180,10
|
|
20230703,091000,16608270,9180,9180,9180,9180,105
|
|
20230703,090900,15644370,9220,9220,9220,9220,0
|
|
20230703,090800,15644370,9220,9220,9220,9220,0
|
|
20230703,090700,15644370,9220,9220,9220,9220,0
|
|
20230703,090600,15644370,9220,9180,9220,9180,12
|
|
20230703,090500,15534170,9180,9180,9180,9180,2
|
|
20230703,090400,15515810,9250,9250,9250,9250,0
|
|
20230703,090300,15515810,9250,9250,9270,9220,600
|
|
20230703,090200,9962330,9250,9200,9250,9200,559
|
|
20230703,090100,4795040,9200,9200,9200,9200,0
|
|
20230703,090000,4795040,9200,9150,9200,9150,524
|