614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,191100,259280580,9180,9180,9180,9180,24
|
|
20230705,191000,259280580,9180,9180,9180,9180,0
|
|
20230705,190900,259280580,9180,9180,9180,9180,0
|
|
20230705,190800,259280580,9180,9180,9180,9180,0
|
|
20230705,190700,259280580,9180,9180,9180,9180,0
|
|
20230705,190600,259280580,9180,9180,9180,9180,0
|
|
20230705,190500,259280580,9180,9180,9180,9180,0
|
|
20230705,190400,259280580,9180,9180,9180,9180,0
|
|
20230705,190300,259280580,9180,9180,9180,9180,0
|
|
20230705,190200,259280580,9180,9180,9180,9180,0
|
|
20230705,190100,259280580,9180,9180,9180,9180,0
|
|
20230705,190000,259280580,9180,9180,9180,9180,0
|
|
20230705,185900,259280580,9180,9180,9180,9180,0
|
|
20230705,185800,259280580,9180,9180,9180,9180,0
|
|
20230705,185700,259280580,9180,9180,9180,9180,0
|
|
20230705,185600,259280580,9180,9180,9180,9180,0
|
|
20230705,185500,259280580,9180,9180,9180,9180,0
|
|
20230705,185400,259280580,9180,9180,9180,9180,0
|
|
20230705,185300,259280580,9180,9180,9180,9180,0
|
|
20230705,185200,259280580,9180,9180,9180,9180,0
|
|
20230705,185100,259280580,9180,9180,9180,9180,0
|
|
20230705,185000,259280580,9180,9180,9180,9180,0
|
|
20230705,184900,259280580,9180,9180,9180,9180,0
|
|
20230705,184800,259280580,9180,9180,9180,9180,0
|
|
20230705,184700,259280580,9180,9180,9180,9180,0
|
|
20230705,184600,259280580,9180,9180,9180,9180,0
|
|
20230705,184500,259280580,9180,9180,9180,9180,0
|
|
20230705,184400,259280580,9180,9180,9180,9180,0
|
|
20230705,184300,259280580,9180,9180,9180,9180,0
|
|
20230705,184200,259280580,9180,9180,9180,9180,0
|
|
20230705,184100,259280580,9180,9180,9180,9180,24
|
|
20230705,184000,259280580,9180,9180,9180,9180,0
|
|
20230705,183900,259280580,9180,9180,9180,9180,0
|
|
20230705,183800,259280580,9180,9180,9180,9180,0
|
|
20230705,183700,259280580,9180,9180,9180,9180,0
|
|
20230705,183600,259280580,9180,9180,9180,9180,0
|
|
20230705,183500,259280580,9180,9180,9180,9180,0
|
|
20230705,183400,259280580,9180,9180,9180,9180,0
|
|
20230705,183300,259280580,9180,9180,9180,9180,0
|
|
20230705,183200,259280580,9180,9180,9180,9180,0
|
|
20230705,183100,259280580,9180,9180,9180,9180,0
|
|
20230705,183000,259280580,9180,9180,9180,9180,0
|
|
20230705,182900,259280580,9180,9180,9180,9180,0
|
|
20230705,182800,259280580,9180,9180,9180,9180,0
|
|
20230705,182700,259280580,9180,9180,9180,9180,0
|
|
20230705,182600,259280580,9180,9180,9180,9180,0
|
|
20230705,182500,259280580,9180,9180,9180,9180,0
|
|
20230705,182400,259280580,9180,9180,9180,9180,0
|
|
20230705,182300,259280580,9180,9180,9180,9180,0
|
|
20230705,182200,259280580,9180,9180,9180,9180,0
|
|
20230705,182100,259280580,9180,9180,9180,9180,0
|
|
20230705,182000,259280580,9180,9180,9180,9180,0
|
|
20230705,181900,259280580,9180,9180,9180,9180,0
|
|
20230705,181800,259280580,9180,9180,9180,9180,0
|
|
20230705,181700,259280580,9180,9180,9180,9180,0
|
|
20230705,181600,259280580,9180,9180,9180,9180,0
|
|
20230705,181500,259280580,9180,9180,9180,9180,0
|
|
20230705,181400,259280580,9180,9180,9180,9180,0
|
|
20230705,181300,259280580,9180,9180,9180,9180,0
|
|
20230705,181200,259280580,9180,9180,9180,9180,0
|
|
20230705,181100,259280580,9180,9180,9180,9180,24
|
|
20230705,181000,259280580,9180,9180,9180,9180,0
|
|
20230705,180900,259280580,9180,9180,9180,9180,0
|
|
20230705,180800,259280580,9180,9180,9180,9180,0
|
|
20230705,180700,259280580,9180,9180,9180,9180,0
|
|
20230705,180600,259280580,9180,9180,9180,9180,0
|
|
20230705,180500,259280580,9180,9180,9180,9180,0
|
|
20230705,180400,259280580,9180,9180,9180,9180,0
|
|
20230705,180300,259280580,9180,9180,9180,9180,0
|
|
20230705,180200,259280580,9180,9180,9180,9180,0
|
|
20230705,180100,259280580,9180,9180,9180,9180,0
|
|
20230705,180000,259280580,9180,9180,9180,9180,0
|
|
20230705,175900,259280580,9180,9180,9180,9180,0
|
|
20230705,175800,259280580,9180,9180,9180,9180,0
|
|
20230705,175700,259280580,9180,9180,9180,9180,0
|
|
20230705,175600,259280580,9180,9180,9180,9180,0
|
|
20230705,175500,259280580,9180,9180,9180,9180,0
|
|
20230705,175400,259280580,9180,9180,9180,9180,0
|
|
20230705,175300,259280580,9180,9180,9180,9180,0
|
|
20230705,175200,259280580,9180,9180,9180,9180,0
|
|
20230705,175100,259280580,9180,9180,9180,9180,0
|
|
20230705,175000,259280580,9180,9180,9180,9180,0
|
|
20230705,174900,259280580,9180,9180,9180,9180,0
|
|
20230705,174800,259280580,9180,9180,9180,9180,0
|
|
20230705,174700,259280580,9180,9180,9180,9180,0
|
|
20230705,174600,259280580,9180,9180,9180,9180,0
|
|
20230705,174500,259280580,9180,9180,9180,9180,0
|
|
20230705,174400,259280580,9180,9180,9180,9180,0
|
|
20230705,174300,259280580,9180,9180,9180,9180,0
|
|
20230705,174200,259280580,9180,9180,9180,9180,0
|
|
20230705,174100,259280580,9180,9180,9180,9180,24
|
|
20230705,174000,259280580,9180,9180,9180,9180,0
|
|
20230705,173900,259280580,9180,9180,9180,9180,0
|
|
20230705,173800,259280580,9180,9180,9180,9180,0
|
|
20230705,173700,259280580,9180,9180,9180,9180,0
|
|
20230705,173600,259280580,9180,9180,9180,9180,0
|
|
20230705,173500,259280580,9180,9180,9180,9180,0
|
|
20230705,173400,259280580,9180,9180,9180,9180,0
|
|
20230705,173300,259280580,9180,9180,9180,9180,0
|
|
20230705,173200,259280580,9180,9180,9180,9180,0
|
|
20230705,173100,259280580,9180,9180,9180,9180,0
|
|
20230705,173000,259280580,9180,9180,9180,9180,0
|
|
20230705,172900,259280580,9180,9180,9180,9180,0
|
|
20230705,172800,259280580,9180,9180,9180,9180,0
|
|
20230705,172700,259280580,9180,9180,9180,9180,0
|
|
20230705,172600,259280580,9180,9180,9180,9180,0
|
|
20230705,172500,259280580,9180,9180,9180,9180,0
|
|
20230705,172400,259280580,9180,9180,9180,9180,0
|
|
20230705,172300,259280580,9180,9180,9180,9180,0
|
|
20230705,172200,259280580,9180,9180,9180,9180,0
|
|
20230705,172100,259280580,9180,9180,9180,9180,0
|
|
20230705,172000,259280580,9180,9180,9180,9180,0
|
|
20230705,171900,259280580,9180,9180,9180,9180,0
|
|
20230705,171800,259280580,9180,9180,9180,9180,0
|
|
20230705,171700,259280580,9180,9180,9180,9180,0
|
|
20230705,171600,259280580,9180,9180,9180,9180,0
|
|
20230705,171500,259280580,9180,9180,9180,9180,0
|
|
20230705,171400,259280580,9180,9180,9180,9180,0
|
|
20230705,171300,259280580,9180,9180,9180,9180,0
|
|
20230705,171200,259280580,9180,9180,9180,9180,0
|
|
20230705,171100,259280580,9180,9180,9180,9180,24
|
|
20230705,171000,259280580,9180,9180,9180,9180,0
|
|
20230705,170900,259280580,9180,9180,9180,9180,0
|
|
20230705,170800,259280580,9180,9180,9180,9180,0
|
|
20230705,170700,259280580,9180,9180,9180,9180,0
|
|
20230705,170600,259280580,9180,9180,9180,9180,0
|
|
20230705,170500,259280580,9180,9180,9180,9180,0
|
|
20230705,170400,259280580,9180,9180,9180,9180,0
|
|
20230705,170300,259280580,9180,9180,9180,9180,0
|
|
20230705,170200,259280580,9180,9180,9180,9180,0
|
|
20230705,170100,259280580,9180,9180,9180,9180,0
|
|
20230705,170000,259280580,9180,9180,9180,9180,0
|
|
20230705,165900,259280580,9180,9180,9180,9180,0
|
|
20230705,165800,259280580,9180,9180,9180,9180,0
|
|
20230705,165700,259280580,9180,9180,9180,9180,0
|
|
20230705,165600,259280580,9180,9180,9180,9180,0
|
|
20230705,165500,259280580,9180,9180,9180,9180,0
|
|
20230705,165400,259280580,9180,9180,9180,9180,0
|
|
20230705,165300,259280580,9180,9180,9180,9180,0
|
|
20230705,165200,259280580,9180,9180,9180,9180,0
|
|
20230705,165100,259280580,9180,9180,9180,9180,0
|
|
20230705,165000,259280580,9180,9180,9180,9180,0
|
|
20230705,164900,259280580,9180,9180,9180,9180,0
|
|
20230705,164800,259280580,9180,9180,9180,9180,0
|
|
20230705,164700,259280580,9180,9180,9180,9180,0
|
|
20230705,164600,259280580,9180,9180,9180,9180,0
|
|
20230705,164500,259280580,9180,9180,9180,9180,0
|
|
20230705,164400,259280580,9180,9180,9180,9180,0
|
|
20230705,164300,259280580,9180,9180,9180,9180,0
|
|
20230705,164200,259280580,9180,9180,9180,9180,0
|
|
20230705,164100,259280580,9180,9180,9180,9180,24
|
|
20230705,164000,259280580,9180,9180,9180,9180,0
|
|
20230705,163900,259280580,9180,9180,9180,9180,0
|
|
20230705,163800,259280580,9180,9180,9180,9180,0
|
|
20230705,163700,259280580,9180,9180,9180,9180,0
|
|
20230705,163600,259280580,9180,9180,9180,9180,0
|
|
20230705,163500,259280580,9180,9180,9180,9180,0
|
|
20230705,163400,259280580,9180,9180,9180,9180,0
|
|
20230705,163300,259280580,9180,9180,9180,9180,0
|
|
20230705,163200,259280580,9180,9180,9180,9180,0
|
|
20230705,163100,259280580,9180,9180,9180,9180,0
|
|
20230705,163000,259280580,9180,9180,9180,9180,0
|
|
20230705,162900,259280580,9180,9180,9180,9180,0
|
|
20230705,162800,259280580,9180,9180,9180,9180,0
|
|
20230705,162700,259280580,9180,9180,9180,9180,0
|
|
20230705,162600,259280580,9180,9180,9180,9180,0
|
|
20230705,162500,259280580,9180,9180,9180,9180,0
|
|
20230705,162400,259280580,9180,9180,9180,9180,0
|
|
20230705,162300,259280580,9180,9180,9180,9180,0
|
|
20230705,162200,259280580,9180,9180,9180,9180,0
|
|
20230705,162100,259280580,9180,9180,9180,9180,0
|
|
20230705,162000,259280580,9180,9180,9180,9180,0
|
|
20230705,161900,259280580,9180,9180,9180,9180,0
|
|
20230705,161800,259280580,9180,9180,9180,9180,0
|
|
20230705,161700,259280580,9180,9180,9180,9180,0
|
|
20230705,161600,259280580,9180,9180,9180,9180,0
|
|
20230705,161500,259280580,9180,9180,9180,9180,0
|
|
20230705,161400,259280580,9180,9180,9180,9180,0
|
|
20230705,161300,259280580,9180,9180,9180,9180,0
|
|
20230705,161200,259280580,9180,9180,9180,9180,0
|
|
20230705,161100,259280580,9180,9180,9180,9180,24
|
|
20230705,161000,259280580,9180,9180,9180,9180,0
|
|
20230705,160900,259280580,9180,9180,9180,9180,0
|
|
20230705,160800,259280580,9180,9180,9180,9180,0
|
|
20230705,160700,259280580,9180,9180,9180,9180,0
|
|
20230705,160600,259280580,9180,9180,9180,9180,0
|
|
20230705,160500,259280580,9180,9180,9180,9180,0
|
|
20230705,160400,259280580,9180,9180,9180,9180,0
|
|
20230705,160300,259280580,9180,9180,9180,9180,0
|
|
20230705,160200,259280580,9180,9180,9180,9180,0
|
|
20230705,160100,259280580,9180,9180,9180,9180,0
|
|
20230705,160000,259280580,9180,9180,9180,9180,0
|
|
20230705,155900,259280580,9180,9180,9180,9180,0
|
|
20230705,155800,259280580,9180,9180,9180,9180,0
|
|
20230705,155700,259280580,9180,9180,9180,9180,0
|
|
20230705,155600,259280580,9180,9180,9180,9180,0
|
|
20230705,155500,259280580,9180,9180,9180,9180,0
|
|
20230705,155400,259280580,9180,9180,9180,9180,0
|
|
20230705,155300,259280580,9180,9180,9180,9180,0
|
|
20230705,155200,259280580,9180,9180,9180,9180,0
|
|
20230705,155100,259280580,9180,9180,9180,9180,0
|
|
20230705,155000,259280580,9180,9180,9180,9180,0
|
|
20230705,154900,259280580,9180,9180,9180,9180,0
|
|
20230705,154800,259280580,9180,9180,9180,9180,0
|
|
20230705,154700,259280580,9180,9180,9180,9180,0
|
|
20230705,154600,259280580,9180,9180,9180,9180,0
|
|
20230705,154500,259280580,9180,9180,9180,9180,0
|
|
20230705,154400,259280580,9180,9180,9180,9180,0
|
|
20230705,154300,259280580,9180,9180,9180,9180,0
|
|
20230705,154200,259280580,9180,9180,9180,9180,0
|
|
20230705,154100,259280580,9180,9180,9180,9180,24
|
|
20230705,154000,259280580,9180,9180,9180,9180,0
|
|
20230705,153900,259280580,9180,9180,9180,9180,0
|
|
20230705,153800,259280580,9180,9180,9180,9180,0
|
|
20230705,153700,259280580,9180,9180,9180,9180,0
|
|
20230705,153600,259280580,9180,9180,9180,9180,0
|
|
20230705,153500,259280580,9180,9180,9180,9180,0
|
|
20230705,153400,259280580,9180,9180,9180,9180,0
|
|
20230705,153300,259280580,9180,9180,9180,9180,0
|
|
20230705,153200,259280580,9180,9180,9180,9180,0
|
|
20230705,153100,259280580,9180,9180,9180,9180,0
|
|
20230705,153000,259280580,9180,9180,9180,9180,24
|
|
20230705,152900,259060260,9160,9160,9160,9160,0
|
|
20230705,152800,259060260,9160,9160,9160,9160,0
|
|
20230705,152700,259060260,9160,9160,9160,9160,0
|
|
20230705,152600,259060260,9160,9160,9160,9160,0
|
|
20230705,152500,259060260,9160,9160,9160,9160,0
|
|
20230705,152400,259060260,9160,9160,9160,9160,0
|
|
20230705,152300,259060260,9160,9160,9160,9160,0
|
|
20230705,152200,259060260,9160,9160,9160,9160,0
|
|
20230705,152100,259060260,9160,9160,9160,9160,0
|
|
20230705,152000,259060260,9160,9160,9160,9160,0
|
|
20230705,151900,259060260,9160,9160,9160,9160,34
|
|
20230705,151800,258748820,9180,9180,9180,9180,0
|
|
20230705,151700,258748820,9180,9180,9180,9180,0
|
|
20230705,151600,258748820,9180,9180,9180,9180,0
|
|
20230705,151500,258748820,9180,9180,9180,9180,0
|
|
20230705,151400,258748820,9180,9180,9180,9180,0
|
|
20230705,151300,258748820,9180,9160,9180,9160,10
|
|
20230705,151200,258657120,9160,9160,9160,9160,0
|
|
20230705,151100,258657120,9160,9160,9160,9160,0
|
|
20230705,151000,258657120,9160,9160,9160,9160,5
|
|
20230705,150900,258611320,9160,9180,9180,9160,115
|
|
20230705,150800,257557840,9180,9180,9180,9180,0
|
|
20230705,150700,257557840,9180,9180,9180,9180,0
|
|
20230705,150600,257557840,9180,9180,9180,9180,0
|
|
20230705,150500,257557840,9180,9180,9180,9180,0
|
|
20230705,150400,257557840,9180,9180,9180,9180,2
|
|
20230705,150300,257539480,9170,9170,9170,9170,0
|
|
20230705,150200,257539480,9170,9170,9170,9170,1
|
|
20230705,150100,257530310,9180,9180,9180,9180,0
|
|
20230705,150000,257530310,9180,9180,9180,9180,1
|
|
20230705,145900,257521130,9160,9160,9160,9160,0
|
|
20230705,145800,257521130,9160,9160,9160,9160,0
|
|
20230705,145700,257521130,9160,9170,9170,9160,5
|
|
20230705,145600,257475310,9160,9160,9160,9160,1
|
|
20230705,145500,257466150,9160,9160,9160,9160,37
|
|
20230705,145400,257127230,9190,9190,9190,9190,0
|
|
20230705,145300,257127230,9190,9190,9190,9190,1
|
|
20230705,145200,257118040,9180,9180,9180,9180,0
|
|
20230705,145100,257118040,9180,9180,9180,9180,100
|
|
20230705,145000,256200040,9170,9170,9170,9170,0
|
|
20230705,144900,256200040,9170,9170,9170,9170,0
|
|
20230705,144800,256200040,9170,9170,9170,9170,10
|
|
20230705,144700,256108340,9170,9170,9170,9170,0
|
|
20230705,144600,256108340,9170,9170,9170,9170,10
|
|
20230705,144500,256016640,9170,9170,9170,9170,0
|
|
20230705,144400,256016640,9170,9170,9170,9170,20
|
|
20230705,144300,255833240,9160,9160,9160,9160,200
|
|
20230705,144200,254001240,9180,9180,9180,9180,0
|
|
20230705,144100,254001240,9180,9180,9180,9180,0
|
|
20230705,144000,254001240,9180,9180,9180,9180,0
|
|
20230705,143900,254001240,9180,9180,9180,9180,0
|
|
20230705,143800,254001240,9180,9180,9180,9180,0
|
|
20230705,143700,254001240,9180,9180,9180,9180,0
|
|
20230705,143600,254001240,9180,9180,9180,9180,0
|
|
20230705,143500,254001240,9180,9180,9180,9180,0
|
|
20230705,143400,254001240,9180,9180,9180,9180,0
|
|
20230705,143300,254001240,9180,9160,9180,9160,100
|
|
20230705,143200,253083480,9160,9160,9160,9160,1
|
|
20230705,143100,253074320,9160,9160,9160,9160,37
|
|
20230705,143000,252735400,9160,9160,9160,9160,0
|
|
20230705,142900,252735400,9160,9160,9160,9160,25
|
|
20230705,142800,252506400,9160,9160,9160,9160,0
|
|
20230705,142700,252506400,9160,9160,9160,9160,0
|
|
20230705,142600,252506400,9160,9160,9160,9160,50
|
|
20230705,142500,252048400,9180,9180,9180,9180,0
|
|
20230705,142400,252048400,9180,9180,9180,9180,0
|
|
20230705,142300,252048400,9180,9180,9180,9180,0
|
|
20230705,142200,252048400,9180,9180,9180,9180,0
|
|
20230705,142100,252048400,9180,9180,9180,9180,0
|
|
20230705,142000,252048400,9180,9180,9180,9180,1
|
|
20230705,141900,252039220,9150,9150,9150,9150,0
|
|
20230705,141800,252039220,9150,9150,9150,9150,0
|
|
20230705,141700,252039220,9150,9150,9150,9150,0
|
|
20230705,141600,252039220,9150,9150,9150,9150,0
|
|
20230705,141500,252039220,9150,9160,9160,9150,84
|
|
20230705,141400,251270310,9160,9160,9160,9160,0
|
|
20230705,141300,251270310,9160,9150,9160,9150,192
|
|
20230705,141200,249513410,9150,9150,9150,9150,5000
|
|
20230705,141100,203763410,9150,9150,9150,9150,0
|
|
20230705,141000,203763410,9150,9150,9150,9150,0
|
|
20230705,140900,203763410,9150,9150,9150,9150,2
|
|
20230705,140800,203745110,9150,9150,9150,9150,0
|
|
20230705,140700,203745110,9150,9150,9150,9150,0
|
|
20230705,140600,203745110,9150,9150,9150,9150,0
|
|
20230705,140500,203745110,9150,9150,9150,9150,16
|
|
20230705,140400,203598710,9160,9160,9160,9160,0
|
|
20230705,140300,203598710,9160,9160,9160,9160,0
|
|
20230705,140200,203598710,9160,9160,9160,9160,0
|
|
20230705,140100,203598710,9160,9160,9160,9160,0
|
|
20230705,140000,203598710,9160,9160,9160,9160,0
|
|
20230705,135900,203598710,9160,9160,9160,9160,0
|
|
20230705,135800,203598710,9160,9160,9160,9160,154
|
|
20230705,135700,202188070,9160,9160,9160,9160,4
|
|
20230705,135600,202151430,9160,9160,9160,9160,0
|
|
20230705,135500,202151430,9160,9160,9160,9160,0
|
|
20230705,135400,202151430,9160,9160,9160,9160,0
|
|
20230705,135300,202151430,9160,9160,9160,9160,0
|
|
20230705,135200,202151430,9160,9160,9160,9160,0
|
|
20230705,135100,202151430,9160,9160,9160,9160,0
|
|
20230705,135000,202151430,9160,9160,9160,9160,0
|
|
20230705,134900,202151430,9160,9160,9160,9160,0
|
|
20230705,134800,202151430,9160,9160,9160,9160,0
|
|
20230705,134700,202151430,9160,9160,9160,9160,0
|
|
20230705,134600,202151430,9160,9160,9160,9160,0
|
|
20230705,134500,202151430,9160,9160,9160,9160,0
|
|
20230705,134400,202151430,9160,9160,9160,9160,0
|
|
20230705,134300,202151430,9160,9160,9160,9160,0
|
|
20230705,134200,202151430,9160,9160,9160,9160,22
|
|
20230705,134100,201949910,9160,9200,9200,9160,11
|
|
20230705,134000,201848750,9190,9190,9190,9190,5
|
|
20230705,133900,201802800,9200,9200,9200,9200,0
|
|
20230705,133800,201802800,9200,9200,9200,9200,0
|
|
20230705,133700,201802800,9200,9200,9200,9200,0
|
|
20230705,133600,201802800,9200,9200,9200,9200,0
|
|
20230705,133500,201802800,9200,9200,9200,9200,0
|
|
20230705,133400,201802800,9200,9190,9200,9190,124
|
|
20230705,133300,200662700,9190,9190,9190,9190,1
|
|
20230705,133200,200653510,9210,9210,9210,9210,0
|
|
20230705,133100,200653510,9210,9210,9210,9210,0
|
|
20230705,133000,200653510,9210,9210,9210,9210,0
|
|
20230705,132900,200653510,9210,9210,9210,9210,0
|
|
20230705,132800,200653510,9210,9210,9210,9210,0
|
|
20230705,132700,200653510,9210,9210,9210,9210,1
|
|
20230705,132600,200644300,9200,9200,9200,9200,0
|
|
20230705,132500,200644300,9200,9200,9200,9200,0
|
|
20230705,132400,200644300,9200,9160,9200,9160,4900
|
|
20230705,132300,155603320,9130,9130,9130,9130,0
|
|
20230705,132200,155603320,9130,9140,9140,9130,345
|
|
20230705,132100,152451890,9150,9150,9150,9150,0
|
|
20230705,132000,152451890,9150,9150,9150,9150,0
|
|
20230705,131900,152451890,9150,9150,9150,9150,100
|
|
20230705,131800,151536890,9140,9140,9140,9140,0
|
|
20230705,131700,151536890,9140,9140,9140,9140,0
|
|
20230705,131600,151536890,9140,9140,9140,9140,166
|
|
20230705,131500,150019650,9140,9140,9140,9140,0
|
|
20230705,131400,150019650,9140,9140,9140,9140,0
|
|
20230705,131300,150019650,9140,9140,9140,9140,0
|
|
20230705,131200,150019650,9140,9140,9140,9140,240
|
|
20230705,131100,147826050,9140,9140,9140,9140,0
|
|
20230705,131000,147826050,9140,9140,9140,9140,0
|
|
20230705,130900,147826050,9140,9140,9140,9140,0
|
|
20230705,130800,147826050,9140,9140,9140,9140,0
|
|
20230705,130700,147826050,9140,9140,9140,9140,0
|
|
20230705,130600,147826050,9140,9140,9140,9140,0
|
|
20230705,130500,147826050,9140,9140,9140,9140,0
|
|
20230705,130400,147826050,9140,9140,9140,9140,0
|
|
20230705,130300,147826050,9140,9140,9140,9140,18
|
|
20230705,130200,147661530,9150,9150,9150,9150,0
|
|
20230705,130100,147661530,9150,9150,9150,9150,3
|
|
20230705,130000,147634080,9150,9150,9150,9150,0
|
|
20230705,125900,147634080,9150,9150,9150,9150,0
|
|
20230705,125800,147634080,9150,9150,9150,9150,2
|
|
20230705,125700,147615780,9150,9150,9150,9150,0
|
|
20230705,125600,147615780,9150,9150,9150,9150,0
|
|
20230705,125500,147615780,9150,9150,9150,9150,0
|
|
20230705,125400,147615780,9150,9150,9150,9150,10
|
|
20230705,125300,147524280,9150,9150,9150,9150,0
|
|
20230705,125200,147524280,9150,9150,9150,9150,10
|
|
20230705,125100,147432780,9150,9150,9150,9150,0
|
|
20230705,125000,147432780,9150,9150,9150,9150,0
|
|
20230705,124900,147432780,9150,9150,9150,9150,4
|
|
20230705,124800,147396180,9140,9140,9140,9140,0
|
|
20230705,124700,147396180,9140,9140,9140,9140,0
|
|
20230705,124600,147396180,9140,9140,9140,9140,0
|
|
20230705,124500,147396180,9140,9140,9140,9140,0
|
|
20230705,124400,147396180,9140,9140,9140,9140,200
|
|
20230705,124300,145568180,9160,9160,9160,9160,0
|
|
20230705,124200,145568180,9160,9160,9160,9160,0
|
|
20230705,124100,145568180,9160,9160,9160,9160,0
|
|
20230705,124000,145568180,9160,9160,9160,9160,0
|
|
20230705,123900,145568180,9160,9160,9160,9160,0
|
|
20230705,123800,145568180,9160,9160,9160,9160,0
|
|
20230705,123700,145568180,9160,9160,9160,9160,0
|
|
20230705,123600,145568180,9160,9160,9160,9160,0
|
|
20230705,123500,145568180,9160,9160,9160,9160,0
|
|
20230705,123400,145568180,9160,9160,9160,9160,0
|
|
20230705,123300,145568180,9160,9160,9160,9160,100
|
|
20230705,123200,144652180,9160,9150,9160,9150,101
|
|
20230705,123100,143727030,9150,9150,9150,9150,0
|
|
20230705,123000,143727030,9150,9150,9150,9150,0
|
|
20230705,122900,143727030,9150,9150,9150,9150,0
|
|
20230705,122800,143727030,9150,9150,9150,9150,10
|
|
20230705,122700,143635530,9150,9150,9150,9150,0
|
|
20230705,122600,143635530,9150,9150,9150,9150,0
|
|
20230705,122500,143635530,9150,9150,9150,9150,692
|
|
20230705,122400,137303730,9160,9160,9160,9160,0
|
|
20230705,122300,137303730,9160,9160,9160,9160,0
|
|
20230705,122200,137303730,9160,9160,9160,9160,0
|
|
20230705,122100,137303730,9160,9160,9160,9160,60
|
|
20230705,122000,136754130,9160,9160,9160,9160,0
|
|
20230705,121900,136754130,9160,9160,9160,9160,0
|
|
20230705,121800,136754130,9160,9160,9160,9160,10
|
|
20230705,121700,136662530,9160,9160,9160,9160,10
|
|
20230705,121600,136570930,9160,9160,9160,9160,0
|
|
20230705,121500,136570930,9160,9160,9160,9160,0
|
|
20230705,121400,136570930,9160,9160,9160,9160,101
|
|
20230705,121300,135645770,9170,9170,9170,9170,0
|
|
20230705,121200,135645770,9170,9170,9170,9170,0
|
|
20230705,121100,135645770,9170,9170,9170,9170,0
|
|
20230705,121000,135645770,9170,9170,9170,9170,0
|
|
20230705,120900,135645770,9170,9170,9170,9170,0
|
|
20230705,120800,135645770,9170,9170,9170,9170,0
|
|
20230705,120700,135645770,9170,9170,9170,9170,0
|
|
20230705,120600,135645770,9170,9170,9170,9170,0
|
|
20230705,120500,135645770,9170,9170,9170,9170,0
|
|
20230705,120400,135645770,9170,9170,9170,9170,100
|
|
20230705,120300,134728770,9160,9160,9160,9160,0
|
|
20230705,120200,134728770,9160,9160,9160,9160,0
|
|
20230705,120100,134728770,9160,9160,9160,9160,0
|
|
20230705,120000,134728770,9160,9160,9160,9160,0
|
|
20230705,115900,134728770,9160,9160,9160,9160,0
|
|
20230705,115800,134728770,9160,9160,9160,9160,0
|
|
20230705,115700,134728770,9160,9160,9160,9160,50
|
|
20230705,115600,134270770,9170,9170,9170,9170,0
|
|
20230705,115500,134270770,9170,9170,9170,9170,0
|
|
20230705,115400,134270770,9170,9170,9170,9170,0
|
|
20230705,115300,134270770,9170,9170,9170,9170,0
|
|
20230705,115200,134270770,9170,9170,9170,9170,3
|
|
20230705,115100,134243260,9150,9150,9150,9150,0
|
|
20230705,115000,134243260,9150,9150,9150,9150,0
|
|
20230705,114900,134243260,9150,9150,9150,9150,270
|
|
20230705,114800,131772760,9160,9160,9160,9160,0
|
|
20230705,114700,131772760,9160,9160,9160,9160,0
|
|
20230705,114600,131772760,9160,9160,9160,9160,0
|
|
20230705,114500,131772760,9160,9160,9160,9160,99
|
|
20230705,114400,130865920,9150,9150,9150,9150,0
|
|
20230705,114300,130865920,9150,9150,9150,9150,0
|
|
20230705,114200,130865920,9150,9150,9150,9150,0
|
|
20230705,114100,130865920,9150,9160,9160,9150,135
|
|
20230705,114000,129630130,9160,9160,9160,9160,0
|
|
20230705,113900,129630130,9160,9160,9160,9160,0
|
|
20230705,113800,129630130,9160,9160,9160,9160,0
|
|
20230705,113700,129630130,9160,9160,9160,9160,0
|
|
20230705,113600,129630130,9160,9160,9160,9160,0
|
|
20230705,113500,129630130,9160,9160,9160,9160,0
|
|
20230705,113400,129630130,9160,9160,9160,9160,0
|
|
20230705,113300,129630130,9160,9160,9160,9160,0
|
|
20230705,113200,129630130,9160,9160,9160,9160,549
|
|
20230705,113100,124601290,9160,9160,9160,9160,144
|
|
20230705,113000,123282250,9180,9180,9180,9180,0
|
|
20230705,112900,123282250,9180,9180,9180,9180,4
|
|
20230705,112800,123245530,9180,9180,9180,9180,0
|
|
20230705,112700,123245530,9180,9180,9180,9180,0
|
|
20230705,112600,123245530,9180,9180,9180,9180,5
|
|
20230705,112500,123199630,9180,9180,9180,9180,0
|
|
20230705,112400,123199630,9180,9180,9180,9180,0
|
|
20230705,112300,123199630,9180,9180,9180,9180,0
|
|
20230705,112200,123199630,9180,9180,9180,9180,0
|
|
20230705,112100,123199630,9180,9180,9180,9180,0
|
|
20230705,112000,123199630,9180,9180,9180,9180,66
|
|
20230705,111900,122593750,9180,9170,9180,9170,100
|
|
20230705,111800,121675760,9180,9180,9180,9180,0
|
|
20230705,111700,121675760,9180,9180,9180,9180,0
|
|
20230705,111600,121675760,9180,9180,9180,9180,0
|
|
20230705,111500,121675760,9180,9180,9180,9180,1
|
|
20230705,111400,121666580,9160,9160,9160,9160,333
|
|
20230705,111300,118616300,9160,9160,9160,9160,0
|
|
20230705,111200,118616300,9160,9160,9160,9160,0
|
|
20230705,111100,118616300,9160,9170,9170,9160,577
|
|
20230705,111000,113325930,9180,9180,9180,9180,10
|
|
20230705,110900,113234130,9180,9180,9180,9180,100
|
|
20230705,110800,112316130,9180,9180,9180,9180,0
|
|
20230705,110700,112316130,9180,9180,9180,9180,0
|
|
20230705,110600,112316130,9180,9180,9180,9180,0
|
|
20230705,110500,112316130,9180,9180,9180,9180,0
|
|
20230705,110400,112316130,9180,9180,9180,9180,10
|
|
20230705,110300,112224330,9180,9180,9180,9180,540
|
|
20230705,110200,107267130,9190,9190,9190,9190,6
|
|
20230705,110100,107211990,9190,9190,9190,9190,500
|
|
20230705,110000,102616990,9190,9180,9190,9180,465
|
|
20230705,105900,98348240,9190,9190,9190,9190,0
|
|
20230705,105800,98348240,9190,9190,9190,9190,0
|
|
20230705,105700,98348240,9190,9190,9190,9190,1000
|
|
20230705,105600,89158240,9190,9190,9190,9190,1000
|
|
20230705,105500,79968240,9160,9160,9160,9160,2
|
|
20230705,105400,79949920,9160,9160,9160,9160,0
|
|
20230705,105300,79949920,9160,9160,9160,9160,0
|
|
20230705,105200,79949920,9160,9160,9160,9160,0
|
|
20230705,105100,79949920,9160,9160,9160,9160,67
|
|
20230705,105000,79336200,9160,9160,9160,9160,0
|
|
20230705,104900,79336200,9160,9160,9160,9160,190
|
|
20230705,104800,77595800,9170,9170,9170,9170,0
|
|
20230705,104700,77595800,9170,9170,9170,9170,0
|
|
20230705,104600,77595800,9170,9170,9170,9170,0
|
|
20230705,104500,77595800,9170,9170,9170,9170,1
|
|
20230705,104400,77586630,9190,9190,9190,9190,0
|
|
20230705,104300,77586630,9190,9190,9190,9190,0
|
|
20230705,104200,77586630,9190,9190,9190,9190,0
|
|
20230705,104100,77586630,9190,9170,9190,9170,7
|
|
20230705,104000,77522420,9190,9190,9190,9190,1
|
|
20230705,103900,77513230,9190,9190,9190,9190,0
|
|
20230705,103800,77513230,9190,9190,9190,9190,0
|
|
20230705,103700,77513230,9190,9190,9190,9190,0
|
|
20230705,103600,77513230,9190,9190,9190,9190,0
|
|
20230705,103500,77513230,9190,9190,9190,9190,2
|
|
20230705,103400,77494850,9190,9190,9190,9190,0
|
|
20230705,103300,77494850,9190,9180,9190,9180,19
|
|
20230705,103200,77320250,9190,9190,9190,9190,1
|
|
20230705,103100,77311060,9200,9200,9200,9200,0
|
|
20230705,103000,77311060,9200,9200,9200,9200,0
|
|
20230705,102900,77311060,9200,9200,9200,9200,0
|
|
20230705,102800,77311060,9200,9200,9200,9200,2
|
|
20230705,102700,77292660,9170,9170,9170,9170,84
|
|
20230705,102600,76522380,9170,9170,9170,9170,0
|
|
20230705,102500,76522380,9170,9170,9170,9170,0
|
|
20230705,102400,76522380,9170,9170,9170,9170,0
|
|
20230705,102300,76522380,9170,9170,9170,9170,0
|
|
20230705,102200,76522380,9170,9170,9170,9170,243
|
|
20230705,102100,74294070,9160,9160,9160,9160,0
|
|
20230705,102000,74294070,9160,9170,9170,9160,660
|
|
20230705,101900,68245570,9170,9170,9170,9170,350
|
|
20230705,101800,65036070,9180,9180,9180,9180,0
|
|
20230705,101700,65036070,9180,9180,9180,9180,0
|
|
20230705,101600,65036070,9180,9180,9180,9180,0
|
|
20230705,101500,65036070,9180,9180,9180,9180,387
|
|
20230705,101400,61483410,9190,9190,9190,9190,0
|
|
20230705,101300,61483410,9190,9190,9190,9190,0
|
|
20230705,101200,61483410,9190,9190,9190,9190,0
|
|
20230705,101100,61483410,9190,9190,9190,9190,0
|
|
20230705,101000,61483410,9190,9200,9200,9190,168
|
|
20230705,100900,59939470,9200,9200,9200,9200,10
|
|
20230705,100800,59847470,9200,9200,9200,9200,0
|
|
20230705,100700,59847470,9200,9200,9200,9200,0
|
|
20230705,100600,59847470,9200,9200,9200,9200,0
|
|
20230705,100500,59847470,9200,9200,9200,9200,10
|
|
20230705,100400,59755470,9200,9200,9200,9200,0
|
|
20230705,100300,59755470,9200,9200,9200,9200,0
|
|
20230705,100200,59755470,9200,9200,9200,9200,2
|
|
20230705,100100,59737070,9190,9200,9200,9190,581
|
|
20230705,100000,54394370,9200,9200,9200,9200,169
|
|
20230705,095900,52839570,9200,9200,9200,9200,0
|
|
20230705,095800,52839570,9200,9190,9200,9190,10
|
|
20230705,095700,52747660,9190,9190,9190,9190,0
|
|
20230705,095600,52747660,9190,9190,9190,9190,0
|
|
20230705,095500,52747660,9190,9190,9190,9190,100
|
|
20230705,095400,51828660,9190,9190,9190,9190,0
|
|
20230705,095300,51828660,9190,9190,9190,9190,0
|
|
20230705,095200,51828660,9190,9190,9190,9190,3
|
|
20230705,095100,51801090,9190,9190,9190,9190,0
|
|
20230705,095000,51801090,9190,9190,9190,9190,0
|
|
20230705,094900,51801090,9190,9190,9190,9190,0
|
|
20230705,094800,51801090,9190,9190,9190,9190,130
|
|
20230705,094700,50606390,9190,9190,9190,9190,200
|
|
20230705,094600,48768390,9190,9190,9190,9190,5
|
|
20230705,094500,48722440,9190,9190,9190,9190,92
|
|
20230705,094400,47876960,9190,9190,9190,9190,1
|
|
20230705,094300,47867770,9200,9200,9200,9200,0
|
|
20230705,094200,47867770,9200,9200,9200,9200,1
|
|
20230705,094100,47858570,9180,9200,9200,9180,2107
|
|
20230705,094000,28499190,9200,9200,9200,9200,7
|
|
20230705,093900,28434790,9190,9190,9190,9190,0
|
|
20230705,093800,28434790,9190,9190,9190,9190,0
|
|
20230705,093700,28434790,9190,9190,9190,9190,0
|
|
20230705,093600,28434790,9190,9190,9190,9190,0
|
|
20230705,093500,28434790,9190,9190,9190,9190,100
|
|
20230705,093400,27515790,9220,9220,9220,9220,0
|
|
20230705,093300,27515790,9220,9220,9220,9220,100
|
|
20230705,093200,26593790,9210,9210,9210,9210,0
|
|
20230705,093100,26593790,9210,9210,9210,9210,0
|
|
20230705,093000,26593790,9210,9210,9210,9210,0
|
|
20230705,092900,26593790,9210,9210,9210,9210,0
|
|
20230705,092800,26593790,9210,9210,9210,9210,0
|
|
20230705,092700,26593790,9210,9200,9210,9200,5
|
|
20230705,092600,26547750,9190,9190,9190,9190,7
|
|
20230705,092500,26483420,9190,9190,9190,9190,130
|
|
20230705,092400,25288720,9200,9200,9200,9200,0
|
|
20230705,092300,25288720,9200,9200,9200,9200,0
|
|
20230705,092200,25288720,9200,9200,9200,9200,9
|
|
20230705,092100,25205920,9200,9200,9200,9200,651
|
|
20230705,092000,19216720,9200,9200,9200,9200,86
|
|
20230705,091900,18425520,9220,9220,9220,9220,1
|
|
20230705,091800,18416300,9220,9220,9220,9220,1
|
|
20230705,091700,18407080,9200,9200,9200,9200,179
|
|
20230705,091600,16760280,9200,9200,9200,9200,221
|
|
20230705,091500,14727080,9230,9230,9230,9230,0
|
|
20230705,091400,14727080,9230,9200,9230,9200,647
|
|
20230705,091300,8774320,9200,9200,9200,9200,300
|
|
20230705,091200,6014320,9200,9200,9200,9200,84
|
|
20230705,091100,5241520,9200,9200,9200,9200,0
|
|
20230705,091000,5241520,9200,9200,9200,9200,86
|
|
20230705,090900,4450320,9200,9200,9200,9200,44
|
|
20230705,090800,4045520,9240,9240,9240,9240,296
|
|
20230705,090700,1310480,9240,9240,9240,9240,1
|
|
20230705,090600,1301240,9250,9250,9250,9250,0
|
|
20230705,090500,1301240,9250,9250,9250,9250,0
|
|
20230705,090400,1301240,9250,9250,9250,9250,0
|
|
20230705,090300,1301240,9250,9250,9250,9250,0
|
|
20230705,090200,1301240,9250,9250,9250,9250,0
|
|
20230705,090100,1301240,9250,9240,9250,9240,100
|
|
20230705,090000,376790,9190,9190,9190,9190,41
|