611 lines
29 KiB
CSV
611 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,190800,243997710,9230,9230,9230,9230,304
|
|
20230704,190700,243997710,9230,9230,9230,9230,0
|
|
20230704,190600,243997710,9230,9230,9230,9230,0
|
|
20230704,190500,243997710,9230,9230,9230,9230,0
|
|
20230704,190400,243997710,9230,9230,9230,9230,0
|
|
20230704,190300,243997710,9230,9230,9230,9230,0
|
|
20230704,190200,243997710,9230,9230,9230,9230,0
|
|
20230704,190100,243997710,9230,9230,9230,9230,0
|
|
20230704,190000,243997710,9230,9230,9230,9230,0
|
|
20230704,185900,243997710,9230,9230,9230,9230,0
|
|
20230704,185800,243997710,9230,9230,9230,9230,0
|
|
20230704,185700,243997710,9230,9230,9230,9230,0
|
|
20230704,185600,243997710,9230,9230,9230,9230,0
|
|
20230704,185500,243997710,9230,9230,9230,9230,0
|
|
20230704,185400,243997710,9230,9230,9230,9230,0
|
|
20230704,185300,243997710,9230,9230,9230,9230,0
|
|
20230704,185200,243997710,9230,9230,9230,9230,0
|
|
20230704,185100,243997710,9230,9230,9230,9230,0
|
|
20230704,185000,243997710,9230,9230,9230,9230,0
|
|
20230704,184900,243997710,9230,9230,9230,9230,0
|
|
20230704,184800,243997710,9230,9230,9230,9230,0
|
|
20230704,184700,243997710,9230,9230,9230,9230,0
|
|
20230704,184600,243997710,9230,9230,9230,9230,0
|
|
20230704,184500,243997710,9230,9230,9230,9230,0
|
|
20230704,184400,243997710,9230,9230,9230,9230,0
|
|
20230704,184300,243997710,9230,9230,9230,9230,0
|
|
20230704,184200,243997710,9230,9230,9230,9230,0
|
|
20230704,184100,243997710,9230,9230,9230,9230,0
|
|
20230704,184000,243997710,9230,9230,9230,9230,0
|
|
20230704,183900,243997710,9230,9230,9230,9230,0
|
|
20230704,183800,243997710,9230,9230,9230,9230,304
|
|
20230704,183700,243997710,9230,9230,9230,9230,0
|
|
20230704,183600,243997710,9230,9230,9230,9230,0
|
|
20230704,183500,243997710,9230,9230,9230,9230,0
|
|
20230704,183400,243997710,9230,9230,9230,9230,0
|
|
20230704,183300,243997710,9230,9230,9230,9230,0
|
|
20230704,183200,243997710,9230,9230,9230,9230,0
|
|
20230704,183100,243997710,9230,9230,9230,9230,0
|
|
20230704,183000,243997710,9230,9230,9230,9230,0
|
|
20230704,182900,243997710,9230,9230,9230,9230,0
|
|
20230704,182800,243997710,9230,9230,9230,9230,0
|
|
20230704,182700,243997710,9230,9230,9230,9230,0
|
|
20230704,182600,243997710,9230,9230,9230,9230,0
|
|
20230704,182500,243997710,9230,9230,9230,9230,0
|
|
20230704,182400,243997710,9230,9230,9230,9230,0
|
|
20230704,182300,243997710,9230,9230,9230,9230,0
|
|
20230704,182200,243997710,9230,9230,9230,9230,0
|
|
20230704,182100,243997710,9230,9230,9230,9230,0
|
|
20230704,182000,243997710,9230,9230,9230,9230,0
|
|
20230704,181900,243997710,9230,9230,9230,9230,0
|
|
20230704,181800,243997710,9230,9230,9230,9230,0
|
|
20230704,181700,243997710,9230,9230,9230,9230,0
|
|
20230704,181600,243997710,9230,9230,9230,9230,0
|
|
20230704,181500,243997710,9230,9230,9230,9230,0
|
|
20230704,181400,243997710,9230,9230,9230,9230,0
|
|
20230704,181300,243997710,9230,9230,9230,9230,0
|
|
20230704,181200,243997710,9230,9230,9230,9230,0
|
|
20230704,181100,243997710,9230,9230,9230,9230,0
|
|
20230704,181000,243997710,9230,9230,9230,9230,0
|
|
20230704,180900,243997710,9230,9230,9230,9230,0
|
|
20230704,180800,243997710,9230,9230,9230,9230,304
|
|
20230704,180700,243997710,9230,9230,9230,9230,0
|
|
20230704,180600,243997710,9230,9230,9230,9230,0
|
|
20230704,180500,243997710,9230,9230,9230,9230,0
|
|
20230704,180400,243997710,9230,9230,9230,9230,0
|
|
20230704,180300,243997710,9230,9230,9230,9230,0
|
|
20230704,180200,243997710,9230,9230,9230,9230,0
|
|
20230704,180100,243997710,9230,9230,9230,9230,0
|
|
20230704,180000,243997710,9230,9230,9230,9230,0
|
|
20230704,175900,243997710,9230,9230,9230,9230,0
|
|
20230704,175800,243997710,9230,9230,9230,9230,0
|
|
20230704,175700,243997710,9230,9230,9230,9230,0
|
|
20230704,175600,243997710,9230,9230,9230,9230,0
|
|
20230704,175500,243997710,9230,9230,9230,9230,0
|
|
20230704,175400,243997710,9230,9230,9230,9230,0
|
|
20230704,175300,243997710,9230,9230,9230,9230,0
|
|
20230704,175200,243997710,9230,9230,9230,9230,0
|
|
20230704,175100,243997710,9230,9230,9230,9230,0
|
|
20230704,175000,243997710,9230,9230,9230,9230,0
|
|
20230704,174900,243997710,9230,9230,9230,9230,0
|
|
20230704,174800,243997710,9230,9230,9230,9230,0
|
|
20230704,174700,243997710,9230,9230,9230,9230,0
|
|
20230704,174600,243997710,9230,9230,9230,9230,0
|
|
20230704,174500,243997710,9230,9230,9230,9230,0
|
|
20230704,174400,243997710,9230,9230,9230,9230,0
|
|
20230704,174300,243997710,9230,9230,9230,9230,0
|
|
20230704,174200,243997710,9230,9230,9230,9230,0
|
|
20230704,174100,243997710,9230,9230,9230,9230,0
|
|
20230704,174000,243997710,9230,9230,9230,9230,0
|
|
20230704,173900,243997710,9230,9230,9230,9230,0
|
|
20230704,173800,243997710,9230,9230,9230,9230,304
|
|
20230704,173700,243997710,9230,9230,9230,9230,0
|
|
20230704,173600,243997710,9230,9230,9230,9230,0
|
|
20230704,173500,243997710,9230,9230,9230,9230,0
|
|
20230704,173400,243997710,9230,9230,9230,9230,0
|
|
20230704,173300,243997710,9230,9230,9230,9230,0
|
|
20230704,173200,243997710,9230,9230,9230,9230,0
|
|
20230704,173100,243997710,9230,9230,9230,9230,0
|
|
20230704,173000,243997710,9230,9230,9230,9230,0
|
|
20230704,172900,243997710,9230,9230,9230,9230,0
|
|
20230704,172800,243997710,9230,9230,9230,9230,0
|
|
20230704,172700,243997710,9230,9230,9230,9230,0
|
|
20230704,172600,243997710,9230,9230,9230,9230,0
|
|
20230704,172500,243997710,9230,9230,9230,9230,0
|
|
20230704,172400,243997710,9230,9230,9230,9230,0
|
|
20230704,172300,243997710,9230,9230,9230,9230,0
|
|
20230704,172200,243997710,9230,9230,9230,9230,0
|
|
20230704,172100,243997710,9230,9230,9230,9230,0
|
|
20230704,172000,243997710,9230,9230,9230,9230,0
|
|
20230704,171900,243997710,9230,9230,9230,9230,0
|
|
20230704,171800,243997710,9230,9230,9230,9230,0
|
|
20230704,171700,243997710,9230,9230,9230,9230,0
|
|
20230704,171600,243997710,9230,9230,9230,9230,0
|
|
20230704,171500,243997710,9230,9230,9230,9230,0
|
|
20230704,171400,243997710,9230,9230,9230,9230,0
|
|
20230704,171300,243997710,9230,9230,9230,9230,0
|
|
20230704,171200,243997710,9230,9230,9230,9230,0
|
|
20230704,171100,243997710,9230,9230,9230,9230,0
|
|
20230704,171000,243997710,9230,9230,9230,9230,0
|
|
20230704,170900,243997710,9230,9230,9230,9230,0
|
|
20230704,170800,243997710,9230,9230,9230,9230,304
|
|
20230704,170700,243997710,9230,9230,9230,9230,0
|
|
20230704,170600,243997710,9230,9230,9230,9230,0
|
|
20230704,170500,243997710,9230,9230,9230,9230,0
|
|
20230704,170400,243997710,9230,9230,9230,9230,0
|
|
20230704,170300,243997710,9230,9230,9230,9230,0
|
|
20230704,170200,243997710,9230,9230,9230,9230,0
|
|
20230704,170100,243997710,9230,9230,9230,9230,0
|
|
20230704,170000,243997710,9230,9230,9230,9230,0
|
|
20230704,165900,243997710,9230,9230,9230,9230,0
|
|
20230704,165800,243997710,9230,9230,9230,9230,0
|
|
20230704,165700,243997710,9230,9230,9230,9230,0
|
|
20230704,165600,243997710,9230,9230,9230,9230,0
|
|
20230704,165500,243997710,9230,9230,9230,9230,0
|
|
20230704,165400,243997710,9230,9230,9230,9230,0
|
|
20230704,165300,243997710,9230,9230,9230,9230,0
|
|
20230704,165200,243997710,9230,9230,9230,9230,0
|
|
20230704,165100,243997710,9230,9230,9230,9230,0
|
|
20230704,165000,243997710,9230,9230,9230,9230,0
|
|
20230704,164900,243997710,9230,9230,9230,9230,0
|
|
20230704,164800,243997710,9230,9230,9230,9230,0
|
|
20230704,164700,243997710,9230,9230,9230,9230,0
|
|
20230704,164600,243997710,9230,9230,9230,9230,0
|
|
20230704,164500,243997710,9230,9230,9230,9230,0
|
|
20230704,164400,243997710,9230,9230,9230,9230,0
|
|
20230704,164300,243997710,9230,9230,9230,9230,0
|
|
20230704,164200,243997710,9230,9230,9230,9230,0
|
|
20230704,164100,243997710,9230,9230,9230,9230,0
|
|
20230704,164000,243997710,9230,9230,9230,9230,0
|
|
20230704,163900,243997710,9230,9230,9230,9230,0
|
|
20230704,163800,243997710,9230,9230,9230,9230,304
|
|
20230704,163700,243997710,9230,9230,9230,9230,0
|
|
20230704,163600,243997710,9230,9230,9230,9230,0
|
|
20230704,163500,243997710,9230,9230,9230,9230,0
|
|
20230704,163400,243997710,9230,9230,9230,9230,0
|
|
20230704,163300,243997710,9230,9230,9230,9230,0
|
|
20230704,163200,243997710,9230,9230,9230,9230,0
|
|
20230704,163100,243997710,9230,9230,9230,9230,0
|
|
20230704,163000,243997710,9230,9230,9230,9230,0
|
|
20230704,162900,243997710,9230,9230,9230,9230,0
|
|
20230704,162800,243997710,9230,9230,9230,9230,0
|
|
20230704,162700,243997710,9230,9230,9230,9230,0
|
|
20230704,162600,243997710,9230,9230,9230,9230,0
|
|
20230704,162500,243997710,9230,9230,9230,9230,0
|
|
20230704,162400,243997710,9230,9230,9230,9230,0
|
|
20230704,162300,243997710,9230,9230,9230,9230,0
|
|
20230704,162200,243997710,9230,9230,9230,9230,0
|
|
20230704,162100,243997710,9230,9230,9230,9230,0
|
|
20230704,162000,243997710,9230,9230,9230,9230,0
|
|
20230704,161900,243997710,9230,9230,9230,9230,0
|
|
20230704,161800,243997710,9230,9230,9230,9230,0
|
|
20230704,161700,243997710,9230,9230,9230,9230,0
|
|
20230704,161600,243997710,9230,9230,9230,9230,0
|
|
20230704,161500,243997710,9230,9230,9230,9230,0
|
|
20230704,161400,243997710,9230,9230,9230,9230,0
|
|
20230704,161300,243997710,9230,9230,9230,9230,0
|
|
20230704,161200,243997710,9230,9230,9230,9230,0
|
|
20230704,161100,243997710,9230,9230,9230,9230,0
|
|
20230704,161000,243997710,9230,9230,9230,9230,0
|
|
20230704,160900,243997710,9230,9230,9230,9230,0
|
|
20230704,160800,243997710,9230,9230,9230,9230,304
|
|
20230704,160700,243997710,9230,9230,9230,9230,0
|
|
20230704,160600,243997710,9230,9230,9230,9230,0
|
|
20230704,160500,243997710,9230,9230,9230,9230,0
|
|
20230704,160400,243997710,9230,9230,9230,9230,0
|
|
20230704,160300,243997710,9230,9230,9230,9230,0
|
|
20230704,160200,243997710,9230,9230,9230,9230,0
|
|
20230704,160100,243997710,9230,9230,9230,9230,0
|
|
20230704,160000,243997710,9230,9230,9230,9230,0
|
|
20230704,155900,243997710,9230,9230,9230,9230,0
|
|
20230704,155800,243997710,9230,9230,9230,9230,0
|
|
20230704,155700,243997710,9230,9230,9230,9230,0
|
|
20230704,155600,243997710,9230,9230,9230,9230,0
|
|
20230704,155500,243997710,9230,9230,9230,9230,0
|
|
20230704,155400,243997710,9230,9230,9230,9230,0
|
|
20230704,155300,243997710,9230,9230,9230,9230,0
|
|
20230704,155200,243997710,9230,9230,9230,9230,0
|
|
20230704,155100,243997710,9230,9230,9230,9230,0
|
|
20230704,155000,243997710,9230,9230,9230,9230,0
|
|
20230704,154900,243997710,9230,9230,9230,9230,0
|
|
20230704,154800,243997710,9230,9230,9230,9230,0
|
|
20230704,154700,243997710,9230,9230,9230,9230,0
|
|
20230704,154600,243997710,9230,9230,9230,9230,0
|
|
20230704,154500,243997710,9230,9230,9230,9230,0
|
|
20230704,154400,243997710,9230,9230,9230,9230,0
|
|
20230704,154300,243997710,9230,9230,9230,9230,0
|
|
20230704,154200,243997710,9230,9230,9230,9230,0
|
|
20230704,154100,243997710,9230,9230,9230,9230,0
|
|
20230704,154000,243997710,9230,9230,9230,9230,0
|
|
20230704,153900,243997710,9230,9230,9230,9230,0
|
|
20230704,153800,243997710,9230,9230,9230,9230,304
|
|
20230704,153700,243997710,9230,9230,9230,9230,0
|
|
20230704,153600,243997710,9230,9230,9230,9230,0
|
|
20230704,153500,243997710,9230,9230,9230,9230,0
|
|
20230704,153400,243997710,9230,9230,9230,9230,0
|
|
20230704,153300,243997710,9230,9230,9230,9230,0
|
|
20230704,153200,243997710,9230,9230,9230,9230,0
|
|
20230704,153100,243997710,9230,9230,9230,9230,0
|
|
20230704,153000,243997710,9230,9230,9230,9230,304
|
|
20230704,152900,241191790,9230,9230,9230,9230,0
|
|
20230704,152800,241191790,9230,9230,9230,9230,0
|
|
20230704,152700,241191790,9230,9230,9230,9230,0
|
|
20230704,152600,241191790,9230,9230,9230,9230,0
|
|
20230704,152500,241191790,9230,9230,9230,9230,0
|
|
20230704,152400,241191790,9230,9230,9230,9230,0
|
|
20230704,152300,241191790,9230,9230,9230,9230,0
|
|
20230704,152200,241191790,9230,9230,9230,9230,0
|
|
20230704,152100,241191790,9230,9230,9230,9230,0
|
|
20230704,152000,241191790,9230,9230,9230,9230,0
|
|
20230704,151900,241191790,9230,9230,9230,9230,10
|
|
20230704,151800,241099490,9230,9230,9230,9230,6
|
|
20230704,151700,241044110,9230,9230,9230,9230,22
|
|
20230704,151600,240841050,9240,9240,9240,9240,0
|
|
20230704,151500,240841050,9240,9240,9240,9240,0
|
|
20230704,151400,240841050,9240,9240,9240,9240,0
|
|
20230704,151300,240841050,9240,9240,9240,9240,0
|
|
20230704,151200,240841050,9240,9230,9240,9230,200
|
|
20230704,151100,238994350,9200,9200,9200,9200,3
|
|
20230704,151000,238966750,9200,9200,9200,9200,0
|
|
20230704,150900,238966750,9200,9200,9200,9200,0
|
|
20230704,150800,238966750,9200,9210,9210,9200,1272
|
|
20230704,150700,227261630,9210,9210,9210,9210,2
|
|
20230704,150600,227243210,9210,9210,9210,9210,2
|
|
20230704,150500,227224790,9200,9200,9200,9200,0
|
|
20230704,150400,227224790,9200,9200,9200,9200,35
|
|
20230704,150300,226902790,9210,9210,9210,9210,0
|
|
20230704,150200,226902790,9210,9210,9210,9210,0
|
|
20230704,150100,226902790,9210,9210,9210,9210,6
|
|
20230704,150000,226847530,9210,9210,9210,9210,0
|
|
20230704,145900,226847530,9210,9210,9210,9210,17
|
|
20230704,145800,226690960,9210,9210,9210,9210,4
|
|
20230704,145700,226654120,9220,9220,9220,9220,0
|
|
20230704,145600,226654120,9220,9220,9220,9220,1
|
|
20230704,145500,226644900,9240,9240,9240,9240,0
|
|
20230704,145400,226644900,9240,9240,9240,9240,0
|
|
20230704,145300,226644900,9240,9240,9240,9240,0
|
|
20230704,145200,226644900,9240,9240,9240,9240,0
|
|
20230704,145100,226644900,9240,9240,9240,9240,0
|
|
20230704,145000,226644900,9240,9240,9240,9240,0
|
|
20230704,144900,226644900,9240,9240,9240,9240,55
|
|
20230704,144800,226136700,9240,9240,9240,9240,0
|
|
20230704,144700,226136700,9240,9240,9240,9230,101
|
|
20230704,144600,225203510,9210,9210,9210,9210,10
|
|
20230704,144500,225111410,9240,9240,9240,9240,0
|
|
20230704,144400,225111410,9240,9230,9240,9230,614
|
|
20230704,144300,219444180,9230,9220,9230,9220,2
|
|
20230704,144200,219425730,9210,9210,9210,9210,60
|
|
20230704,144100,218873130,9220,9200,9220,9200,687
|
|
20230704,144000,212543820,9200,9200,9200,9200,0
|
|
20230704,143900,212543820,9200,9210,9210,9200,2
|
|
20230704,143800,212525410,9200,9200,9200,9200,0
|
|
20230704,143700,212525410,9200,9200,9200,9200,0
|
|
20230704,143600,212525410,9200,9190,9200,9190,2221
|
|
20230704,143500,192099510,9180,9180,9180,9180,0
|
|
20230704,143400,192099510,9180,9180,9180,9180,0
|
|
20230704,143300,192099510,9180,9180,9180,9180,23
|
|
20230704,143200,191888370,9180,9180,9180,9180,1
|
|
20230704,143100,191879190,9180,9180,9180,9180,0
|
|
20230704,143000,191879190,9180,9180,9180,9180,0
|
|
20230704,142900,191879190,9180,9180,9180,9180,0
|
|
20230704,142800,191879190,9180,9180,9180,9180,0
|
|
20230704,142700,191879190,9180,9180,9180,9180,0
|
|
20230704,142600,191879190,9180,9180,9180,9180,0
|
|
20230704,142500,191879190,9180,9180,9180,9180,120
|
|
20230704,142400,190777590,9180,9180,9180,9180,80
|
|
20230704,142300,190043190,9180,9180,9180,9180,100
|
|
20230704,142200,189125190,9180,9180,9180,9180,0
|
|
20230704,142100,189125190,9180,9180,9180,9180,58
|
|
20230704,142000,188592750,9180,9180,9180,9180,50
|
|
20230704,141900,188133750,9180,9180,9180,9180,120
|
|
20230704,141800,187032150,9180,9180,9180,9180,20
|
|
20230704,141700,186848550,9180,9180,9180,9180,0
|
|
20230704,141600,186848550,9180,9180,9180,9180,1
|
|
20230704,141500,186839370,9180,9180,9180,9180,31
|
|
20230704,141400,186554790,9170,9170,9170,9170,156
|
|
20230704,141300,185124270,9170,9170,9170,9170,0
|
|
20230704,141200,185124270,9170,9170,9170,9170,0
|
|
20230704,141100,185124270,9170,9170,9170,9170,0
|
|
20230704,141000,185124270,9170,9170,9170,9170,0
|
|
20230704,140900,185124270,9170,9170,9170,9170,1
|
|
20230704,140800,185115100,9170,9170,9170,9170,0
|
|
20230704,140700,185115100,9170,9170,9170,9170,0
|
|
20230704,140600,185115100,9170,9170,9170,9170,0
|
|
20230704,140500,185115100,9170,9160,9170,9160,554
|
|
20230704,140400,180035370,9160,9160,9160,9160,147
|
|
20230704,140300,178688850,9170,9170,9170,9170,1
|
|
20230704,140200,178679680,9170,9170,9170,9170,0
|
|
20230704,140100,178679680,9170,9170,9170,9170,1
|
|
20230704,140000,178670510,9170,9170,9170,9170,181
|
|
20230704,135900,177010740,9160,9160,9160,9160,250
|
|
20230704,135800,174720740,9160,9160,9160,9160,0
|
|
20230704,135700,174720740,9160,9160,9160,9160,13
|
|
20230704,135600,174601660,9170,9170,9170,9170,10
|
|
20230704,135500,174509960,9170,9170,9170,9170,9
|
|
20230704,135400,174427430,9170,9170,9170,9170,1
|
|
20230704,135300,174418260,9160,9160,9160,9160,0
|
|
20230704,135200,174418260,9160,9160,9160,9160,1730
|
|
20230704,135100,158571460,9150,9150,9150,9150,0
|
|
20230704,135000,158571460,9150,9150,9150,9150,0
|
|
20230704,134900,158571460,9150,9150,9150,9150,100
|
|
20230704,134800,157656460,9150,9150,9150,9150,461
|
|
20230704,134700,153438310,9150,9150,9150,9150,44
|
|
20230704,134600,153035710,9150,9150,9150,9150,0
|
|
20230704,134500,153035710,9150,9150,9150,9150,0
|
|
20230704,134400,153035710,9150,9150,9150,9150,0
|
|
20230704,134300,153035710,9150,9150,9150,9150,0
|
|
20230704,134200,153035710,9150,9150,9150,9150,1
|
|
20230704,134100,153026560,9140,9140,9140,9140,1000
|
|
20230704,134000,143886560,9140,9140,9140,9140,216
|
|
20230704,133900,141912320,9130,9130,9130,9130,0
|
|
20230704,133800,141912320,9130,9130,9130,9130,0
|
|
20230704,133700,141912320,9130,9130,9130,9130,0
|
|
20230704,133600,141912320,9130,9130,9130,9130,0
|
|
20230704,133500,141912320,9130,9130,9130,9130,0
|
|
20230704,133400,141912320,9130,9130,9130,9130,0
|
|
20230704,133300,141912320,9130,9140,9140,9130,68
|
|
20230704,133200,141291160,9140,9140,9140,9140,0
|
|
20230704,133100,141291160,9140,9140,9140,9140,0
|
|
20230704,133000,141291160,9140,9140,9140,9140,9
|
|
20230704,132900,141208900,9140,9140,9140,9140,7
|
|
20230704,132800,141144920,9140,9140,9140,9140,0
|
|
20230704,132700,141144920,9140,9140,9140,9140,0
|
|
20230704,132600,141144920,9140,9140,9140,9140,14
|
|
20230704,132500,141016960,9140,9140,9140,9140,0
|
|
20230704,132400,141016960,9140,9140,9140,9140,0
|
|
20230704,132300,141016960,9140,9140,9140,9140,0
|
|
20230704,132200,141016960,9140,9140,9140,9140,0
|
|
20230704,132100,141016960,9140,9140,9140,9140,0
|
|
20230704,132000,141016960,9140,9140,9140,9140,0
|
|
20230704,131900,141016960,9140,9140,9140,9140,0
|
|
20230704,131800,141016960,9140,9140,9140,9140,88
|
|
20230704,131700,140212640,9140,9140,9140,9140,0
|
|
20230704,131600,140212640,9140,9140,9140,9140,2
|
|
20230704,131500,140194360,9140,9140,9140,9140,9
|
|
20230704,131400,140112100,9140,9140,9140,9140,0
|
|
20230704,131300,140112100,9140,9140,9140,9140,400
|
|
20230704,131200,136456100,9120,9120,9120,9120,0
|
|
20230704,131100,136456100,9120,9120,9120,9120,0
|
|
20230704,131000,136456100,9120,9120,9120,9120,0
|
|
20230704,130900,136456100,9120,9120,9120,9120,0
|
|
20230704,130800,136456100,9120,9120,9120,9120,0
|
|
20230704,130700,136456100,9120,9120,9120,9120,0
|
|
20230704,130600,136456100,9120,9120,9120,9120,0
|
|
20230704,130500,136456100,9120,9120,9120,9120,0
|
|
20230704,130400,136456100,9120,9120,9120,9120,0
|
|
20230704,130300,136456100,9120,9130,9130,9120,78
|
|
20230704,130200,135744630,9140,9140,9140,9140,0
|
|
20230704,130100,135744630,9140,9140,9140,9140,0
|
|
20230704,130000,135744630,9140,9140,9140,9140,60
|
|
20230704,125900,135196230,9140,9140,9140,9140,10
|
|
20230704,125800,135104830,9140,9140,9140,9140,24
|
|
20230704,125700,134885470,9150,9150,9150,9150,0
|
|
20230704,125600,134885470,9150,9150,9150,9150,0
|
|
20230704,125500,134885470,9150,9150,9150,9150,0
|
|
20230704,125400,134885470,9150,9150,9150,9150,0
|
|
20230704,125300,134885470,9150,9150,9150,9150,0
|
|
20230704,125200,134885470,9150,9150,9150,9150,0
|
|
20230704,125100,134885470,9150,9150,9150,9150,0
|
|
20230704,125000,134885470,9150,9150,9150,9150,196
|
|
20230704,124900,133092070,9150,9150,9150,9150,0
|
|
20230704,124800,133092070,9150,9150,9150,9150,53
|
|
20230704,124700,132607120,9120,9120,9120,9120,0
|
|
20230704,124600,132607120,9120,9120,9120,9120,100
|
|
20230704,124500,131695120,9120,9120,9120,9120,40
|
|
20230704,124400,131330320,9120,9120,9120,9120,57
|
|
20230704,124300,130810480,9110,9110,9110,9110,0
|
|
20230704,124200,130810480,9110,9110,9110,9110,0
|
|
20230704,124100,130810480,9110,9110,9110,9110,0
|
|
20230704,124000,130810480,9110,9110,9110,9110,101
|
|
20230704,123900,129890370,9110,9120,9120,9110,1800
|
|
20230704,123800,113484330,9130,9130,9130,9130,0
|
|
20230704,123700,113484330,9130,9130,9130,9130,0
|
|
20230704,123600,113484330,9130,9130,9130,9130,10
|
|
20230704,123500,113393030,9150,9150,9150,9150,3
|
|
20230704,123400,113365580,9120,9120,9120,9120,0
|
|
20230704,123300,113365580,9120,9120,9120,9120,0
|
|
20230704,123200,113365580,9120,9130,9130,9120,102
|
|
20230704,123100,112435040,9120,9120,9120,9120,0
|
|
20230704,123000,112435040,9120,9140,9140,9120,1137
|
|
20230704,122900,102056520,9140,9140,9140,9140,0
|
|
20230704,122800,102056520,9140,9140,9140,9140,0
|
|
20230704,122700,102056520,9140,9140,9140,9140,0
|
|
20230704,122600,102056520,9140,9140,9140,9140,0
|
|
20230704,122500,102056520,9140,9140,9140,9140,0
|
|
20230704,122400,102056520,9140,9140,9140,9140,100
|
|
20230704,122300,101142520,9140,9140,9140,9140,0
|
|
20230704,122200,101142520,9140,9140,9140,9140,0
|
|
20230704,122100,101142520,9140,9140,9140,9140,0
|
|
20230704,122000,101142520,9140,9140,9140,9140,11
|
|
20230704,121900,101041980,9140,9140,9140,9140,0
|
|
20230704,121800,101041980,9140,9140,9140,9140,0
|
|
20230704,121700,101041980,9140,9140,9140,9140,0
|
|
20230704,121600,101041980,9140,9140,9140,9140,0
|
|
20230704,121500,101041980,9140,9140,9140,9140,0
|
|
20230704,121400,101041980,9140,9140,9140,9140,100
|
|
20230704,121300,100127980,9150,9150,9150,9150,11
|
|
20230704,121200,100027330,9160,9160,9160,9160,51
|
|
20230704,121100,99560170,9150,9150,9150,9150,0
|
|
20230704,121000,99560170,9150,9150,9150,9150,0
|
|
20230704,120900,99560170,9150,9150,9150,9150,0
|
|
20230704,120800,99560170,9150,9150,9150,9150,0
|
|
20230704,120700,99560170,9150,9150,9150,9150,0
|
|
20230704,120600,99560170,9150,9150,9150,9150,0
|
|
20230704,120500,99560170,9150,9150,9150,9150,0
|
|
20230704,120400,99560170,9150,9150,9150,9150,0
|
|
20230704,120300,99560170,9150,9150,9150,9150,8
|
|
20230704,120200,99486970,9160,9160,9160,9160,0
|
|
20230704,120100,99486970,9160,9160,9160,9160,0
|
|
20230704,120000,99486970,9160,9160,9160,9160,0
|
|
20230704,115900,99486970,9160,9160,9160,9160,0
|
|
20230704,115800,99486970,9160,9160,9160,9160,50
|
|
20230704,115700,99028970,9160,9160,9160,9160,1
|
|
20230704,115600,99019810,9130,9140,9140,9130,580
|
|
20230704,115500,93720510,9140,9140,9140,9140,0
|
|
20230704,115400,93720510,9140,9140,9140,9140,0
|
|
20230704,115300,93720510,9140,9140,9140,9140,0
|
|
20230704,115200,93720510,9140,9140,9140,9140,10
|
|
20230704,115100,93629110,9140,9140,9140,9140,0
|
|
20230704,115000,93629110,9140,9140,9140,9140,0
|
|
20230704,114900,93629110,9140,9140,9140,9140,0
|
|
20230704,114800,93629110,9140,9140,9140,9140,0
|
|
20230704,114700,93629110,9140,9140,9140,9140,0
|
|
20230704,114600,93629110,9140,9140,9140,9140,0
|
|
20230704,114500,93629110,9140,9140,9140,9140,0
|
|
20230704,114400,93629110,9140,9130,9140,9130,74
|
|
20230704,114300,92953400,9130,9130,9130,9130,0
|
|
20230704,114200,92953400,9130,9130,9130,9130,200
|
|
20230704,114100,91127400,9130,9130,9130,9130,0
|
|
20230704,114000,91127400,9130,9130,9130,9130,1
|
|
20230704,113900,91118270,9130,9130,9130,9130,0
|
|
20230704,113800,91118270,9130,9130,9130,9130,23
|
|
20230704,113700,90908280,9130,9130,9130,9120,1072
|
|
20230704,113600,81129340,9130,9130,9130,9130,0
|
|
20230704,113500,81129340,9130,9130,9130,9130,0
|
|
20230704,113400,81129340,9130,9130,9130,9130,0
|
|
20230704,113300,81129340,9130,9130,9130,9130,0
|
|
20230704,113200,81129340,9130,9130,9130,9130,0
|
|
20230704,113100,81129340,9130,9130,9130,9130,0
|
|
20230704,113000,81129340,9130,9130,9130,9130,1
|
|
20230704,112900,81120210,9160,9160,9160,9160,0
|
|
20230704,112800,81120210,9160,9160,9160,9160,1
|
|
20230704,112700,81111050,9120,9140,9140,9120,2000
|
|
20230704,112600,62856640,9140,9140,9140,9140,0
|
|
20230704,112500,62856640,9140,9140,9140,9140,0
|
|
20230704,112400,62856640,9140,9140,9140,9140,0
|
|
20230704,112300,62856640,9140,9140,9140,9140,0
|
|
20230704,112200,62856640,9140,9140,9140,9140,0
|
|
20230704,112100,62856640,9140,9140,9140,9140,25
|
|
20230704,112000,62628140,9140,9140,9140,9140,25
|
|
20230704,111900,62399640,9140,9140,9140,9140,0
|
|
20230704,111800,62399640,9140,9140,9140,9140,0
|
|
20230704,111700,62399640,9140,9140,9140,9140,0
|
|
20230704,111600,62399640,9140,9140,9140,9140,1
|
|
20230704,111500,62390500,9160,9130,9160,9130,12
|
|
20230704,111400,62280910,9160,9160,9160,9160,0
|
|
20230704,111300,62280910,9160,9130,9160,9130,5
|
|
20230704,111200,62235230,9140,9140,9140,9140,11
|
|
20230704,111100,62134690,9140,9140,9140,9140,0
|
|
20230704,111000,62134690,9140,9140,9140,9140,90
|
|
20230704,110900,61312090,9140,9140,9140,9140,0
|
|
20230704,110800,61312090,9140,9140,9140,9140,0
|
|
20230704,110700,61312090,9140,9140,9140,9140,10
|
|
20230704,110600,61220690,9140,9140,9140,9140,0
|
|
20230704,110500,61220690,9140,9140,9140,9140,0
|
|
20230704,110400,61220690,9140,9140,9140,9140,117
|
|
20230704,110300,60151310,9140,9140,9140,9140,0
|
|
20230704,110200,60151310,9140,9140,9140,9140,0
|
|
20230704,110100,60151310,9140,9140,9140,9140,200
|
|
20230704,110000,58323310,9140,9140,9140,9140,0
|
|
20230704,105900,58323310,9140,9140,9140,9140,0
|
|
20230704,105800,58323310,9140,9140,9140,9140,0
|
|
20230704,105700,58323310,9140,9140,9140,9140,0
|
|
20230704,105600,58323310,9140,9150,9150,9140,500
|
|
20230704,105500,53753270,9150,9150,9150,9150,69
|
|
20230704,105400,53121920,9160,9160,9160,9160,0
|
|
20230704,105300,53121920,9160,9160,9160,9160,0
|
|
20230704,105200,53121920,9160,9160,9160,9150,26
|
|
20230704,105100,52883960,9150,9150,9150,9150,0
|
|
20230704,105000,52883960,9150,9150,9150,9150,0
|
|
20230704,104900,52883960,9150,9150,9150,9150,0
|
|
20230704,104800,52883960,9150,9150,9150,9150,0
|
|
20230704,104700,52883960,9150,9150,9150,9150,1
|
|
20230704,104600,52874810,9150,9150,9150,9150,0
|
|
20230704,104500,52874810,9150,9150,9150,9150,0
|
|
20230704,104400,52874810,9150,9150,9150,9150,0
|
|
20230704,104300,52874810,9150,9150,9150,9150,0
|
|
20230704,104200,52874810,9150,9150,9150,9150,50
|
|
20230704,104100,52417310,9160,9160,9160,9160,0
|
|
20230704,104000,52417310,9160,9160,9160,9160,0
|
|
20230704,103900,52417310,9160,9160,9160,9160,1
|
|
20230704,103800,52408150,9170,9170,9170,9170,0
|
|
20230704,103700,52408150,9170,9170,9170,9170,0
|
|
20230704,103600,52408150,9170,9140,9170,9140,10
|
|
20230704,103500,52316600,9140,9160,9160,9140,3
|
|
20230704,103400,52289140,9160,9160,9160,9160,3
|
|
20230704,103300,52261660,9140,9140,9140,9140,24
|
|
20230704,103200,52042300,9140,9140,9140,9140,130
|
|
20230704,103100,50854100,9140,9140,9140,9140,0
|
|
20230704,103000,50854100,9140,9140,9140,9140,0
|
|
20230704,102900,50854100,9140,9140,9140,9140,0
|
|
20230704,102800,50854100,9140,9140,9140,9140,0
|
|
20230704,102700,50854100,9140,9140,9140,9140,0
|
|
20230704,102600,50854100,9140,9140,9140,9140,206
|
|
20230704,102500,48971260,9140,9140,9140,9140,2
|
|
20230704,102400,48952980,9140,9140,9140,9140,0
|
|
20230704,102300,48952980,9140,9140,9140,9140,40
|
|
20230704,102200,48587380,9140,9140,9140,9140,0
|
|
20230704,102100,48587380,9140,9140,9140,9140,0
|
|
20230704,102000,48587380,9140,9140,9140,9140,0
|
|
20230704,101900,48587380,9140,9140,9140,9140,0
|
|
20230704,101800,48587380,9140,9140,9140,9140,5
|
|
20230704,101700,48541680,9140,9140,9140,9140,147
|
|
20230704,101600,47198100,9130,9130,9130,9130,0
|
|
20230704,101500,47198100,9130,9130,9130,9130,0
|
|
20230704,101400,47198100,9130,9130,9130,9130,0
|
|
20230704,101300,47198100,9130,9140,9140,9130,52
|
|
20230704,101200,46722830,9130,9130,9130,9130,0
|
|
20230704,101100,46722830,9130,9130,9130,9130,0
|
|
20230704,101000,46722830,9130,9130,9130,9130,0
|
|
20230704,100900,46722830,9130,9130,9130,9130,0
|
|
20230704,100800,46722830,9130,9130,9130,9130,142
|
|
20230704,100700,45426370,9130,9130,9130,9130,0
|
|
20230704,100600,45426370,9130,9130,9130,9130,0
|
|
20230704,100500,45426370,9130,9130,9130,9130,0
|
|
20230704,100400,45426370,9130,9130,9130,9130,0
|
|
20230704,100300,45426370,9130,9130,9130,9130,0
|
|
20230704,100200,45426370,9130,9130,9130,9130,0
|
|
20230704,100100,45426370,9130,9130,9130,9130,0
|
|
20230704,100000,45426370,9130,9130,9130,9130,1
|
|
20230704,095900,45417240,9130,9130,9130,9130,0
|
|
20230704,095800,45417240,9130,9140,9140,9130,50
|
|
20230704,095700,44960690,9130,9130,9130,9130,0
|
|
20230704,095600,44960690,9130,9130,9130,9130,2
|
|
20230704,095500,44942430,9130,9130,9130,9130,0
|
|
20230704,095400,44942430,9130,9130,9130,9130,0
|
|
20230704,095300,44942430,9130,9130,9130,9130,0
|
|
20230704,095200,44942430,9130,9130,9130,9130,0
|
|
20230704,095100,44942430,9130,9140,9140,9130,100
|
|
20230704,095000,44028930,9130,9130,9130,9130,0
|
|
20230704,094900,44028930,9130,9130,9130,9130,0
|
|
20230704,094800,44028930,9130,9130,9130,9130,0
|
|
20230704,094700,44028930,9130,9140,9140,9130,322
|
|
20230704,094600,41087970,9130,9130,9130,9130,0
|
|
20230704,094500,41087970,9130,9130,9130,9130,0
|
|
20230704,094400,41087970,9130,9130,9130,9130,0
|
|
20230704,094300,41087970,9130,9130,9130,9130,0
|
|
20230704,094200,41087970,9130,9130,9130,9130,0
|
|
20230704,094100,41087970,9130,9130,9130,9130,0
|
|
20230704,094000,41087970,9130,9160,9160,9130,700
|
|
20230704,093900,34686400,9170,9170,9170,9170,0
|
|
20230704,093800,34686400,9170,9170,9170,9170,0
|
|
20230704,093700,34686400,9170,9170,9170,9170,55
|
|
20230704,093600,34182050,9180,9180,9180,9180,29
|
|
20230704,093500,33915830,9180,9180,9180,9180,0
|
|
20230704,093400,33915830,9180,9180,9180,9180,30
|
|
20230704,093300,33640430,9190,9200,9200,9190,5
|
|
20230704,093200,33594460,9180,9180,9180,9180,43
|
|
20230704,093100,33199720,9180,9180,9180,9180,207
|
|
20230704,093000,31299460,9180,9170,9180,9170,431
|
|
20230704,092900,27344880,9180,9180,9180,9180,44
|
|
20230704,092800,26940960,9180,9180,9180,9180,205
|
|
20230704,092700,25059060,9180,9180,9180,9180,5
|
|
20230704,092600,25013160,9180,9180,9180,9180,0
|
|
20230704,092500,25013160,9180,9180,9180,9180,0
|
|
20230704,092400,25013160,9180,9180,9180,9180,0
|
|
20230704,092300,25013160,9180,9180,9180,9180,2
|
|
20230704,092200,24994800,9180,9180,9180,9180,499
|
|
20230704,092100,20413980,9200,9200,9200,9200,0
|
|
20230704,092000,20413980,9200,9200,9200,9200,7
|
|
20230704,091900,20349580,9200,9180,9200,9180,324
|
|
20230704,091800,17373800,9180,9200,9200,9180,285
|
|
20230704,091700,14752780,9200,9190,9200,9190,184
|
|
20230704,091600,13060710,9190,9190,9190,9190,184
|
|
20230704,091500,11369750,9180,9180,9180,9180,0
|
|
20230704,091400,11369750,9180,9180,9180,9180,14
|
|
20230704,091300,11241230,9150,9150,9150,9150,0
|
|
20230704,091200,11241230,9150,9150,9170,9150,583
|
|
20230704,091100,5897960,9150,9150,9150,9150,0
|
|
20230704,091000,5897960,9150,9150,9150,9150,214
|
|
20230704,090900,3939860,9150,9150,9150,9150,0
|
|
20230704,090800,3939860,9150,9150,9150,9150,108
|
|
20230704,090700,2951660,9150,9150,9150,9150,0
|
|
20230704,090600,2951660,9150,9150,9150,9150,0
|
|
20230704,090500,2951660,9150,9150,9150,9150,73
|
|
20230704,090400,2283710,9150,9150,9150,9150,17
|
|
20230704,090300,2128160,9150,9150,9150,9150,0
|
|
20230704,090200,2128160,9150,9150,9150,9150,0
|
|
20230704,090100,2128160,9150,9170,9170,9150,52
|
|
20230704,090000,1652280,9200,9200,9200,9200,118
|