613 lines
29 KiB
CSV
613 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,191000,517731730,9030,9030,9030,9030,613
|
|
20230706,190900,517731730,9030,9030,9030,9030,0
|
|
20230706,190800,517731730,9030,9030,9030,9030,0
|
|
20230706,190700,517731730,9030,9030,9030,9030,0
|
|
20230706,190600,517731730,9030,9030,9030,9030,0
|
|
20230706,190500,517731730,9030,9030,9030,9030,0
|
|
20230706,190400,517731730,9030,9030,9030,9030,0
|
|
20230706,190300,517731730,9030,9030,9030,9030,0
|
|
20230706,190200,517731730,9030,9030,9030,9030,0
|
|
20230706,190100,517731730,9030,9030,9030,9030,0
|
|
20230706,190000,517731730,9030,9030,9030,9030,0
|
|
20230706,185900,517731730,9030,9030,9030,9030,0
|
|
20230706,185800,517731730,9030,9030,9030,9030,0
|
|
20230706,185700,517731730,9030,9030,9030,9030,0
|
|
20230706,185600,517731730,9030,9030,9030,9030,0
|
|
20230706,185500,517731730,9030,9030,9030,9030,0
|
|
20230706,185400,517731730,9030,9030,9030,9030,0
|
|
20230706,185300,517731730,9030,9030,9030,9030,0
|
|
20230706,185200,517731730,9030,9030,9030,9030,0
|
|
20230706,185100,517731730,9030,9030,9030,9030,0
|
|
20230706,185000,517731730,9030,9030,9030,9030,0
|
|
20230706,184900,517731730,9030,9030,9030,9030,0
|
|
20230706,184800,517731730,9030,9030,9030,9030,0
|
|
20230706,184700,517731730,9030,9030,9030,9030,0
|
|
20230706,184600,517731730,9030,9030,9030,9030,0
|
|
20230706,184500,517731730,9030,9030,9030,9030,0
|
|
20230706,184400,517731730,9030,9030,9030,9030,0
|
|
20230706,184300,517731730,9030,9030,9030,9030,0
|
|
20230706,184200,517731730,9030,9030,9030,9030,0
|
|
20230706,184100,517731730,9030,9030,9030,9030,0
|
|
20230706,184000,517731730,9030,9030,9030,9030,613
|
|
20230706,183900,517731730,9030,9030,9030,9030,0
|
|
20230706,183800,517731730,9030,9030,9030,9030,0
|
|
20230706,183700,517731730,9030,9030,9030,9030,0
|
|
20230706,183600,517731730,9030,9030,9030,9030,0
|
|
20230706,183500,517731730,9030,9030,9030,9030,0
|
|
20230706,183400,517731730,9030,9030,9030,9030,0
|
|
20230706,183300,517731730,9030,9030,9030,9030,0
|
|
20230706,183200,517731730,9030,9030,9030,9030,0
|
|
20230706,183100,517731730,9030,9030,9030,9030,0
|
|
20230706,183000,517731730,9030,9030,9030,9030,0
|
|
20230706,182900,517731730,9030,9030,9030,9030,0
|
|
20230706,182800,517731730,9030,9030,9030,9030,0
|
|
20230706,182700,517731730,9030,9030,9030,9030,0
|
|
20230706,182600,517731730,9030,9030,9030,9030,0
|
|
20230706,182500,517731730,9030,9030,9030,9030,0
|
|
20230706,182400,517731730,9030,9030,9030,9030,0
|
|
20230706,182300,517731730,9030,9030,9030,9030,0
|
|
20230706,182200,517731730,9030,9030,9030,9030,0
|
|
20230706,182100,517731730,9030,9030,9030,9030,0
|
|
20230706,182000,517731730,9030,9030,9030,9030,0
|
|
20230706,181900,517731730,9030,9030,9030,9030,0
|
|
20230706,181800,517731730,9030,9030,9030,9030,0
|
|
20230706,181700,517731730,9030,9030,9030,9030,0
|
|
20230706,181600,517731730,9030,9030,9030,9030,0
|
|
20230706,181500,517731730,9030,9030,9030,9030,0
|
|
20230706,181400,517731730,9030,9030,9030,9030,0
|
|
20230706,181300,517731730,9030,9030,9030,9030,0
|
|
20230706,181200,517731730,9030,9030,9030,9030,0
|
|
20230706,181100,517731730,9030,9030,9030,9030,0
|
|
20230706,181000,517731730,9030,9030,9030,9030,613
|
|
20230706,180900,517731730,9030,9030,9030,9030,0
|
|
20230706,180800,517731730,9030,9030,9030,9030,0
|
|
20230706,180700,517731730,9030,9030,9030,9030,0
|
|
20230706,180600,517731730,9030,9030,9030,9030,0
|
|
20230706,180500,517731730,9030,9030,9030,9030,0
|
|
20230706,180400,517731730,9030,9030,9030,9030,0
|
|
20230706,180300,517731730,9030,9030,9030,9030,0
|
|
20230706,180200,517731730,9030,9030,9030,9030,0
|
|
20230706,180100,517731730,9030,9030,9030,9030,0
|
|
20230706,180000,517731730,9030,9030,9030,9030,0
|
|
20230706,175900,517731730,9030,9030,9030,9030,0
|
|
20230706,175800,517731730,9030,9030,9030,9030,0
|
|
20230706,175700,517731730,9030,9030,9030,9030,0
|
|
20230706,175600,517731730,9030,9030,9030,9030,0
|
|
20230706,175500,517731730,9030,9030,9030,9030,0
|
|
20230706,175400,517731730,9030,9030,9030,9030,0
|
|
20230706,175300,517731730,9030,9030,9030,9030,0
|
|
20230706,175200,517731730,9030,9030,9030,9030,0
|
|
20230706,175100,517731730,9030,9030,9030,9030,0
|
|
20230706,175000,517731730,9030,9030,9030,9030,0
|
|
20230706,174900,517731730,9030,9030,9030,9030,0
|
|
20230706,174800,517731730,9030,9030,9030,9030,0
|
|
20230706,174700,517731730,9030,9030,9030,9030,0
|
|
20230706,174600,517731730,9030,9030,9030,9030,0
|
|
20230706,174500,517731730,9030,9030,9030,9030,0
|
|
20230706,174400,517731730,9030,9030,9030,9030,0
|
|
20230706,174300,517731730,9030,9030,9030,9030,0
|
|
20230706,174200,517731730,9030,9030,9030,9030,0
|
|
20230706,174100,517731730,9030,9030,9030,9030,0
|
|
20230706,174000,517731730,9030,9030,9030,9030,613
|
|
20230706,173900,517731730,9030,9030,9030,9030,0
|
|
20230706,173800,517731730,9030,9030,9030,9030,0
|
|
20230706,173700,517731730,9030,9030,9030,9030,0
|
|
20230706,173600,517731730,9030,9030,9030,9030,0
|
|
20230706,173500,517731730,9030,9030,9030,9030,0
|
|
20230706,173400,517731730,9030,9030,9030,9030,0
|
|
20230706,173300,517731730,9030,9030,9030,9030,0
|
|
20230706,173200,517731730,9030,9030,9030,9030,0
|
|
20230706,173100,517731730,9030,9030,9030,9030,0
|
|
20230706,173000,517731730,9030,9030,9030,9030,0
|
|
20230706,172900,517731730,9030,9030,9030,9030,0
|
|
20230706,172800,517731730,9030,9030,9030,9030,0
|
|
20230706,172700,517731730,9030,9030,9030,9030,0
|
|
20230706,172600,517731730,9030,9030,9030,9030,0
|
|
20230706,172500,517731730,9030,9030,9030,9030,0
|
|
20230706,172400,517731730,9030,9030,9030,9030,0
|
|
20230706,172300,517731730,9030,9030,9030,9030,0
|
|
20230706,172200,517731730,9030,9030,9030,9030,0
|
|
20230706,172100,517731730,9030,9030,9030,9030,0
|
|
20230706,172000,517731730,9030,9030,9030,9030,0
|
|
20230706,171900,517731730,9030,9030,9030,9030,0
|
|
20230706,171800,517731730,9030,9030,9030,9030,0
|
|
20230706,171700,517731730,9030,9030,9030,9030,0
|
|
20230706,171600,517731730,9030,9030,9030,9030,0
|
|
20230706,171500,517731730,9030,9030,9030,9030,0
|
|
20230706,171400,517731730,9030,9030,9030,9030,0
|
|
20230706,171300,517731730,9030,9030,9030,9030,0
|
|
20230706,171200,517731730,9030,9030,9030,9030,0
|
|
20230706,171100,517731730,9030,9030,9030,9030,0
|
|
20230706,171000,517731730,9030,9030,9030,9030,613
|
|
20230706,170900,517731730,9030,9030,9030,9030,0
|
|
20230706,170800,517731730,9030,9030,9030,9030,0
|
|
20230706,170700,517731730,9030,9030,9030,9030,0
|
|
20230706,170600,517731730,9030,9030,9030,9030,0
|
|
20230706,170500,517731730,9030,9030,9030,9030,0
|
|
20230706,170400,517731730,9030,9030,9030,9030,0
|
|
20230706,170300,517731730,9030,9030,9030,9030,0
|
|
20230706,170200,517731730,9030,9030,9030,9030,0
|
|
20230706,170100,517731730,9030,9030,9030,9030,0
|
|
20230706,170000,517731730,9030,9030,9030,9030,0
|
|
20230706,165900,517731730,9030,9030,9030,9030,0
|
|
20230706,165800,517731730,9030,9030,9030,9030,0
|
|
20230706,165700,517731730,9030,9030,9030,9030,0
|
|
20230706,165600,517731730,9030,9030,9030,9030,0
|
|
20230706,165500,517731730,9030,9030,9030,9030,0
|
|
20230706,165400,517731730,9030,9030,9030,9030,0
|
|
20230706,165300,517731730,9030,9030,9030,9030,0
|
|
20230706,165200,517731730,9030,9030,9030,9030,0
|
|
20230706,165100,517731730,9030,9030,9030,9030,0
|
|
20230706,165000,517731730,9030,9030,9030,9030,0
|
|
20230706,164900,517731730,9030,9030,9030,9030,0
|
|
20230706,164800,517731730,9030,9030,9030,9030,0
|
|
20230706,164700,517731730,9030,9030,9030,9030,0
|
|
20230706,164600,517731730,9030,9030,9030,9030,0
|
|
20230706,164500,517731730,9030,9030,9030,9030,0
|
|
20230706,164400,517731730,9030,9030,9030,9030,0
|
|
20230706,164300,517731730,9030,9030,9030,9030,0
|
|
20230706,164200,517731730,9030,9030,9030,9030,0
|
|
20230706,164100,517731730,9030,9030,9030,9030,0
|
|
20230706,164000,517731730,9030,9030,9030,9030,613
|
|
20230706,163900,517731730,9030,9030,9030,9030,0
|
|
20230706,163800,517731730,9030,9030,9030,9030,0
|
|
20230706,163700,517731730,9030,9030,9030,9030,0
|
|
20230706,163600,517731730,9030,9030,9030,9030,0
|
|
20230706,163500,517731730,9030,9030,9030,9030,0
|
|
20230706,163400,517731730,9030,9030,9030,9030,0
|
|
20230706,163300,517731730,9030,9030,9030,9030,0
|
|
20230706,163200,517731730,9030,9030,9030,9030,0
|
|
20230706,163100,517731730,9030,9030,9030,9030,0
|
|
20230706,163000,517731730,9030,9030,9030,9030,0
|
|
20230706,162900,517731730,9030,9030,9030,9030,0
|
|
20230706,162800,517731730,9030,9030,9030,9030,0
|
|
20230706,162700,517731730,9030,9030,9030,9030,0
|
|
20230706,162600,517731730,9030,9030,9030,9030,0
|
|
20230706,162500,517731730,9030,9030,9030,9030,0
|
|
20230706,162400,517731730,9030,9030,9030,9030,0
|
|
20230706,162300,517731730,9030,9030,9030,9030,0
|
|
20230706,162200,517731730,9030,9030,9030,9030,0
|
|
20230706,162100,517731730,9030,9030,9030,9030,0
|
|
20230706,162000,517731730,9030,9030,9030,9030,0
|
|
20230706,161900,517731730,9030,9030,9030,9030,0
|
|
20230706,161800,517731730,9030,9030,9030,9030,0
|
|
20230706,161700,517731730,9030,9030,9030,9030,0
|
|
20230706,161600,517731730,9030,9030,9030,9030,0
|
|
20230706,161500,517731730,9030,9030,9030,9030,0
|
|
20230706,161400,517731730,9030,9030,9030,9030,0
|
|
20230706,161300,517731730,9030,9030,9030,9030,0
|
|
20230706,161200,517731730,9030,9030,9030,9030,0
|
|
20230706,161100,517731730,9030,9030,9030,9030,0
|
|
20230706,161000,517731730,9030,9030,9030,9030,613
|
|
20230706,160900,517731730,9030,9030,9030,9030,0
|
|
20230706,160800,517731730,9030,9030,9030,9030,0
|
|
20230706,160700,517731730,9030,9030,9030,9030,0
|
|
20230706,160600,517731730,9030,9030,9030,9030,0
|
|
20230706,160500,517731730,9030,9030,9030,9030,0
|
|
20230706,160400,517731730,9030,9030,9030,9030,0
|
|
20230706,160300,517731730,9030,9030,9030,9030,0
|
|
20230706,160200,517731730,9030,9030,9030,9030,0
|
|
20230706,160100,517731730,9030,9030,9030,9030,0
|
|
20230706,160000,517731730,9030,9030,9030,9030,0
|
|
20230706,155900,517731730,9030,9030,9030,9030,0
|
|
20230706,155800,517731730,9030,9030,9030,9030,0
|
|
20230706,155700,517731730,9030,9030,9030,9030,0
|
|
20230706,155600,517731730,9030,9030,9030,9030,0
|
|
20230706,155500,517731730,9030,9030,9030,9030,0
|
|
20230706,155400,517731730,9030,9030,9030,9030,0
|
|
20230706,155300,517731730,9030,9030,9030,9030,0
|
|
20230706,155200,517731730,9030,9030,9030,9030,0
|
|
20230706,155100,517731730,9030,9030,9030,9030,0
|
|
20230706,155000,517731730,9030,9030,9030,9030,0
|
|
20230706,154900,517731730,9030,9030,9030,9030,0
|
|
20230706,154800,517731730,9030,9030,9030,9030,0
|
|
20230706,154700,517731730,9030,9030,9030,9030,0
|
|
20230706,154600,517731730,9030,9030,9030,9030,0
|
|
20230706,154500,517731730,9030,9030,9030,9030,0
|
|
20230706,154400,517731730,9030,9030,9030,9030,0
|
|
20230706,154300,517731730,9030,9030,9030,9030,0
|
|
20230706,154200,517731730,9030,9030,9030,9030,0
|
|
20230706,154100,517731730,9030,9030,9030,9030,0
|
|
20230706,154000,517731730,9030,9030,9030,9030,613
|
|
20230706,153900,517731730,9030,9030,9030,9030,0
|
|
20230706,153800,517731730,9030,9030,9030,9030,0
|
|
20230706,153700,517731730,9030,9030,9030,9030,0
|
|
20230706,153600,517731730,9030,9030,9030,9030,0
|
|
20230706,153500,517731730,9030,9030,9030,9030,0
|
|
20230706,153400,517731730,9030,9030,9030,9030,0
|
|
20230706,153300,517731730,9030,9030,9030,9030,0
|
|
20230706,153200,517731730,9030,9030,9030,9030,0
|
|
20230706,153100,517731730,9030,9030,9030,9030,0
|
|
20230706,153000,517731730,9030,9030,9030,9030,613
|
|
20230706,152900,512196340,9030,9030,9030,9030,0
|
|
20230706,152800,512196340,9030,9030,9030,9030,0
|
|
20230706,152700,512196340,9030,9030,9030,9030,0
|
|
20230706,152600,512196340,9030,9030,9030,9030,0
|
|
20230706,152500,512196340,9030,9030,9030,9030,0
|
|
20230706,152400,512196340,9030,9030,9030,9030,0
|
|
20230706,152300,512196340,9030,9030,9030,9030,0
|
|
20230706,152200,512196340,9030,9030,9030,9030,0
|
|
20230706,152100,512196340,9030,9030,9030,9030,0
|
|
20230706,152000,512196340,9030,9030,9030,9030,0
|
|
20230706,151900,512196340,9030,9030,9030,9030,0
|
|
20230706,151800,512196340,9030,9030,9030,9030,2
|
|
20230706,151700,512178280,9030,9030,9030,9030,1
|
|
20230706,151600,512169250,9010,9010,9010,9010,0
|
|
20230706,151500,512169250,9010,9010,9010,9010,200
|
|
20230706,151400,510367250,9030,9030,9030,9030,100
|
|
20230706,151300,509464250,9010,9020,9020,9010,150
|
|
20230706,151200,508111840,9020,9020,9020,9020,0
|
|
20230706,151100,508111840,9020,9020,9020,9020,42
|
|
20230706,151000,507733000,9020,9020,9020,9020,12
|
|
20230706,150900,507624760,9020,9020,9020,9020,5
|
|
20230706,150800,507579660,9010,9020,9020,9010,1163
|
|
20230706,150700,497100200,9020,9020,9020,9020,0
|
|
20230706,150600,497100200,9020,9020,9020,9020,0
|
|
20230706,150500,497100200,9020,9020,9020,9020,350
|
|
20230706,150400,493943200,9020,9030,9030,9020,255
|
|
20230706,150300,491641750,9040,9040,9040,9040,2
|
|
20230706,150200,491623670,9040,9040,9040,9040,0
|
|
20230706,150100,491623670,9040,9030,9040,9020,3064
|
|
20230706,150000,463976870,9030,9030,9030,9030,0
|
|
20230706,145900,463976870,9030,9040,9040,9030,1157
|
|
20230706,145800,453528250,9030,9030,9030,9030,2368
|
|
20230706,145700,432145210,9040,9040,9040,9040,2
|
|
20230706,145600,432127130,9050,9050,9050,9050,0
|
|
20230706,145500,432127130,9050,9050,9050,9050,0
|
|
20230706,145400,432127130,9050,9050,9050,9050,0
|
|
20230706,145300,432127130,9050,9050,9050,9050,0
|
|
20230706,145200,432127130,9050,9030,9050,9030,105
|
|
20230706,145100,431178880,9040,9040,9040,9040,0
|
|
20230706,145000,431178880,9040,9040,9040,9040,0
|
|
20230706,144900,431178880,9040,9040,9040,9040,141
|
|
20230706,144800,429904240,9040,9040,9040,9040,149
|
|
20230706,144700,428557280,9070,9070,9070,9070,0
|
|
20230706,144600,428557280,9070,9070,9070,9070,0
|
|
20230706,144500,428557280,9070,9070,9070,9070,1
|
|
20230706,144400,428548210,9040,9040,9040,9040,0
|
|
20230706,144300,428548210,9040,9040,9040,9040,0
|
|
20230706,144200,428548210,9040,9040,9040,9040,0
|
|
20230706,144100,428548210,9040,9050,9050,9040,2000
|
|
20230706,144000,410467610,9070,9040,9070,9040,43
|
|
20230706,143900,410078800,9030,9030,9030,9030,0
|
|
20230706,143800,410078800,9030,9030,9030,9030,2
|
|
20230706,143700,410060740,9040,9040,9040,9040,0
|
|
20230706,143600,410060740,9040,9040,9040,9040,70
|
|
20230706,143500,409427940,9030,9030,9030,9030,0
|
|
20230706,143400,409427940,9030,9030,9030,9030,10
|
|
20230706,143300,409337640,9040,9040,9040,9040,0
|
|
20230706,143200,409337640,9040,9040,9040,9040,20
|
|
20230706,143100,409156840,9040,9040,9040,9040,0
|
|
20230706,143000,409156840,9040,9040,9040,9040,51
|
|
20230706,142900,408695800,9040,9040,9040,9040,359
|
|
20230706,142800,405450440,9070,9070,9070,9070,0
|
|
20230706,142700,405450440,9070,9070,9070,9070,0
|
|
20230706,142600,405450440,9070,9070,9070,9070,0
|
|
20230706,142500,405450440,9070,9070,9070,9070,0
|
|
20230706,142400,405450440,9070,9070,9070,9070,0
|
|
20230706,142300,405450440,9070,9070,9070,9070,6
|
|
20230706,142200,405396020,9070,9070,9070,9070,0
|
|
20230706,142100,405396020,9070,9070,9070,9070,0
|
|
20230706,142000,405396020,9070,9070,9070,9070,0
|
|
20230706,141900,405396020,9070,9070,9070,9070,0
|
|
20230706,141800,405396020,9070,9070,9070,9070,0
|
|
20230706,141700,405396020,9070,9070,9070,9070,0
|
|
20230706,141600,405396020,9070,9070,9070,9070,0
|
|
20230706,141500,405396020,9070,9070,9070,9070,0
|
|
20230706,141400,405396020,9070,9070,9070,9070,0
|
|
20230706,141300,405396020,9070,9070,9070,9070,1
|
|
20230706,141200,405386950,9050,9050,9050,9050,0
|
|
20230706,141100,405386950,9050,9050,9050,9050,0
|
|
20230706,141000,405386950,9050,9050,9050,9050,100
|
|
20230706,140900,404481950,9030,9030,9030,9030,0
|
|
20230706,140800,404481950,9030,9030,9030,9030,0
|
|
20230706,140700,404481950,9030,9030,9030,9030,0
|
|
20230706,140600,404481950,9030,9030,9030,9030,0
|
|
20230706,140500,404481950,9030,9030,9030,9030,0
|
|
20230706,140400,404481950,9030,9030,9030,9030,0
|
|
20230706,140300,404481950,9030,9030,9030,9030,0
|
|
20230706,140200,404481950,9030,9040,9040,9030,2432
|
|
20230706,140100,382520910,9070,9070,9070,9070,0
|
|
20230706,140000,382520910,9070,9070,9070,9070,0
|
|
20230706,135900,382520910,9070,9070,9070,9070,0
|
|
20230706,135800,382520910,9070,9030,9070,9030,379
|
|
20230706,135700,379098150,9040,9040,9040,9040,0
|
|
20230706,135600,379098150,9040,9040,9040,9040,31
|
|
20230706,135500,378817910,9070,9070,9070,9070,1
|
|
20230706,135400,378808840,9040,9040,9040,9040,0
|
|
20230706,135300,378808840,9040,9040,9040,9040,0
|
|
20230706,135200,378808840,9040,9040,9040,9040,0
|
|
20230706,135100,378808840,9040,9040,9040,9040,0
|
|
20230706,135000,378808840,9040,9040,9040,9040,11
|
|
20230706,134900,378709400,9040,9040,9040,9040,0
|
|
20230706,134800,378709400,9040,9040,9040,9040,118
|
|
20230706,134700,377642680,9040,9040,9040,9040,0
|
|
20230706,134600,377642680,9040,9040,9040,9040,371
|
|
20230706,134500,374288840,9050,9050,9050,9050,0
|
|
20230706,134400,374288840,9050,9050,9050,9050,0
|
|
20230706,134300,374288840,9050,9050,9050,9050,0
|
|
20230706,134200,374288840,9050,9050,9050,9050,5
|
|
20230706,134100,374243590,9050,9050,9050,9040,104
|
|
20230706,134000,373303330,9030,9030,9030,9030,0
|
|
20230706,133900,373303330,9030,9030,9030,9030,0
|
|
20230706,133800,373303330,9030,9050,9050,9030,5000
|
|
20230706,133700,328129310,9050,9050,9050,9050,0
|
|
20230706,133600,328129310,9050,9050,9050,9050,0
|
|
20230706,133500,328129310,9050,9050,9050,9050,0
|
|
20230706,133400,328129310,9050,9050,9050,9050,0
|
|
20230706,133300,328129310,9050,9050,9050,9050,0
|
|
20230706,133200,328129310,9050,9050,9050,9050,295
|
|
20230706,133100,325459560,9050,9050,9050,9050,76
|
|
20230706,133000,324771760,9050,9050,9050,9050,0
|
|
20230706,132900,324771760,9050,9050,9050,9050,171
|
|
20230706,132800,323224210,9060,9060,9060,9060,0
|
|
20230706,132700,323224210,9060,9060,9060,9060,100
|
|
20230706,132600,322318210,9060,9060,9060,9060,20
|
|
20230706,132500,322137010,9060,9060,9060,9060,0
|
|
20230706,132400,322137010,9060,9060,9060,9060,170
|
|
20230706,132300,320596810,9130,9130,9130,9130,0
|
|
20230706,132200,320596810,9130,9130,9130,9130,0
|
|
20230706,132100,320596810,9130,9130,9130,9130,0
|
|
20230706,132000,320596810,9130,9130,9130,9130,0
|
|
20230706,131900,320596810,9130,9130,9130,9130,35
|
|
20230706,131800,320277260,9060,9070,9130,9060,470
|
|
20230706,131700,316004420,9060,9060,9060,9060,0
|
|
20230706,131600,316004420,9060,9060,9060,9060,3
|
|
20230706,131500,315977240,9050,9050,9050,9050,539
|
|
20230706,131400,311099290,9040,9040,9040,9040,13
|
|
20230706,131300,310981770,9040,9040,9040,9040,674
|
|
20230706,131200,304888810,9040,9040,9040,9040,500
|
|
20230706,131100,300368810,9050,9050,9050,9050,0
|
|
20230706,131000,300368810,9050,9050,9050,9050,1
|
|
20230706,130900,300359760,9050,9050,9050,9050,0
|
|
20230706,130800,300359760,9050,9050,9050,9050,0
|
|
20230706,130700,300359760,9050,9050,9050,9050,0
|
|
20230706,130600,300359760,9050,9050,9050,9050,970
|
|
20230706,130500,291581260,9050,9050,9050,9050,444
|
|
20230706,130400,287563060,9060,9060,9060,9060,15
|
|
20230706,130300,287427160,9060,9060,9060,9060,1
|
|
20230706,130200,287418100,9060,9060,9060,9060,0
|
|
20230706,130100,287418100,9060,9060,9060,9060,0
|
|
20230706,130000,287418100,9060,9060,9060,9060,0
|
|
20230706,125900,287418100,9060,9060,9060,9060,2
|
|
20230706,125800,287399980,9050,9050,9050,9050,55
|
|
20230706,125700,286902230,9050,9040,9050,9040,1771
|
|
20230706,125600,270890260,9040,9040,9040,9040,2
|
|
20230706,125500,270872180,9050,9050,9050,9040,73
|
|
20230706,125400,270211950,9050,9050,9050,9050,0
|
|
20230706,125300,270211950,9050,9050,9050,9050,0
|
|
20230706,125200,270211950,9050,9050,9050,9050,1
|
|
20230706,125100,270202900,9050,9050,9050,9050,0
|
|
20230706,125000,270202900,9050,9050,9050,9050,1
|
|
20230706,124900,270193850,9050,9050,9050,9050,22
|
|
20230706,124800,269994750,9050,9050,9050,9050,0
|
|
20230706,124700,269994750,9050,9050,9050,9050,241
|
|
20230706,124600,267813700,9050,9050,9050,9050,7
|
|
20230706,124500,267750350,9050,9050,9050,9050,0
|
|
20230706,124400,267750350,9050,9050,9050,9050,194
|
|
20230706,124300,265994650,9040,9040,9040,9040,0
|
|
20230706,124200,265994650,9040,9040,9040,9040,0
|
|
20230706,124100,265994650,9040,9040,9040,9040,0
|
|
20230706,124000,265994650,9040,9040,9040,9040,100
|
|
20230706,123900,265090650,9040,9040,9040,9040,0
|
|
20230706,123800,265090650,9040,9040,9040,9040,447
|
|
20230706,123700,261049770,9030,9040,9040,9030,74
|
|
20230706,123600,260381050,9040,9040,9040,9040,0
|
|
20230706,123500,260381050,9040,9040,9040,9040,600
|
|
20230706,123400,254957050,9040,9040,9040,9040,0
|
|
20230706,123300,254957050,9040,9040,9040,9040,0
|
|
20230706,123200,254957050,9040,9040,9040,9040,300
|
|
20230706,123100,252245050,9040,9040,9040,9040,3
|
|
20230706,123000,252217930,9040,9040,9040,9040,260
|
|
20230706,122900,249867530,9030,9040,9040,9030,61
|
|
20230706,122800,249316690,9040,9040,9040,9040,9
|
|
20230706,122700,249235330,9040,9040,9040,9040,0
|
|
20230706,122600,249235330,9040,9040,9040,9030,28
|
|
20230706,122500,248982280,9040,9040,9040,9040,0
|
|
20230706,122400,248982280,9040,9040,9040,9040,200
|
|
20230706,122300,247174280,9040,9040,9040,9040,0
|
|
20230706,122200,247174280,9040,9040,9040,9040,848
|
|
20230706,122100,239508360,9050,9050,9050,9050,0
|
|
20230706,122000,239508360,9050,9050,9050,9050,150
|
|
20230706,121900,238150860,9050,9050,9050,9050,9
|
|
20230706,121800,238069410,9090,9090,9090,9090,0
|
|
20230706,121700,238069410,9090,9090,9090,9090,0
|
|
20230706,121600,238069410,9090,9090,9090,9090,0
|
|
20230706,121500,238069410,9090,9090,9090,9090,0
|
|
20230706,121400,238069410,9090,9090,9090,9090,0
|
|
20230706,121300,238069410,9090,9050,9090,9050,2
|
|
20230706,121200,238051270,9050,9050,9050,9050,1
|
|
20230706,121100,238042220,9050,9050,9050,9050,0
|
|
20230706,121000,238042220,9050,9050,9050,9050,87
|
|
20230706,120900,237254870,9050,9050,9050,9050,0
|
|
20230706,120800,237254870,9050,9050,9050,9050,15
|
|
20230706,120700,237119120,9060,9060,9060,9060,0
|
|
20230706,120600,237119120,9060,9060,9060,9060,0
|
|
20230706,120500,237119120,9060,9060,9060,9060,0
|
|
20230706,120400,237119120,9060,9060,9060,9060,13
|
|
20230706,120300,237001340,9060,9050,9060,9050,525
|
|
20230706,120200,232250020,9050,9050,9050,9050,10
|
|
20230706,120100,232159520,9050,9050,9050,9050,25
|
|
20230706,120000,231933270,9050,9050,9050,9050,0
|
|
20230706,115900,231933270,9050,9050,9050,9050,0
|
|
20230706,115800,231933270,9050,9050,9050,9050,0
|
|
20230706,115700,231933270,9050,9050,9050,9050,0
|
|
20230706,115600,231933270,9050,9050,9050,9050,2
|
|
20230706,115500,231915170,9050,9050,9050,9050,0
|
|
20230706,115400,231915170,9050,9050,9050,9050,0
|
|
20230706,115300,231915170,9050,9050,9050,9050,0
|
|
20230706,115200,231915170,9050,9050,9050,9050,0
|
|
20230706,115100,231915170,9050,9050,9050,9050,10
|
|
20230706,115000,231824670,9040,9040,9040,9040,0
|
|
20230706,114900,231824670,9040,9050,9050,9040,462
|
|
20230706,114800,227643730,9050,9050,9050,9050,5
|
|
20230706,114700,227598480,9050,9050,9050,9050,0
|
|
20230706,114600,227598480,9050,9050,9050,9050,189
|
|
20230706,114500,225888030,9050,9050,9050,9050,0
|
|
20230706,114400,225888030,9050,9050,9050,9050,0
|
|
20230706,114300,225888030,9050,9050,9050,9050,10
|
|
20230706,114200,225797530,9050,9050,9050,9050,0
|
|
20230706,114100,225797530,9050,9050,9050,9050,7
|
|
20230706,114000,225734180,9040,9040,9040,9040,143
|
|
20230706,113900,224441460,9040,9040,9040,9040,49
|
|
20230706,113800,223998500,9040,9050,9050,9040,1138
|
|
20230706,113700,213709940,9040,9050,9050,9040,221
|
|
20230706,113600,211711070,9040,9040,9040,9040,0
|
|
20230706,113500,211711070,9040,9040,9040,9040,0
|
|
20230706,113400,211711070,9040,9040,9040,9040,0
|
|
20230706,113300,211711070,9040,9040,9040,9040,0
|
|
20230706,113200,211711070,9040,9040,9040,9040,0
|
|
20230706,113100,211711070,9040,9040,9040,9040,0
|
|
20230706,113000,211711070,9040,9040,9040,9040,0
|
|
20230706,112900,211711070,9040,9060,9060,9040,1526
|
|
20230706,112800,197903640,9070,9070,9070,9070,5
|
|
20230706,112700,197858290,9060,9060,9060,9060,0
|
|
20230706,112600,197858290,9060,9060,9060,9060,0
|
|
20230706,112500,197858290,9060,9060,9060,9060,0
|
|
20230706,112400,197858290,9060,9060,9060,9060,0
|
|
20230706,112300,197858290,9060,9060,9060,9060,0
|
|
20230706,112200,197858290,9060,9060,9060,9060,0
|
|
20230706,112100,197858290,9060,9060,9060,9060,0
|
|
20230706,112000,197858290,9060,9060,9060,9060,0
|
|
20230706,111900,197858290,9060,9060,9060,9060,0
|
|
20230706,111800,197858290,9060,9070,9070,9060,250
|
|
20230706,111700,195592910,9090,9090,9090,9090,0
|
|
20230706,111600,195592910,9090,9090,9090,9090,0
|
|
20230706,111500,195592910,9090,9090,9090,9090,0
|
|
20230706,111400,195592910,9090,9090,9090,9090,0
|
|
20230706,111300,195592910,9090,9090,9090,9090,1
|
|
20230706,111200,195583820,9070,9070,9070,9070,43
|
|
20230706,111100,195193810,9070,9070,9070,9070,238
|
|
20230706,111000,193035150,9070,9080,9080,9070,359
|
|
20230706,110900,189776120,9080,9080,9080,9080,0
|
|
20230706,110800,189776120,9080,9080,9080,9080,0
|
|
20230706,110700,189776120,9080,9080,9080,9080,0
|
|
20230706,110600,189776120,9080,9080,9080,9080,0
|
|
20230706,110500,189776120,9080,9080,9080,9080,10
|
|
20230706,110400,189685320,9080,9080,9080,9080,0
|
|
20230706,110300,189685320,9080,9080,9080,9080,0
|
|
20230706,110200,189685320,9080,9080,9080,9080,0
|
|
20230706,110100,189685320,9080,9080,9080,9080,104
|
|
20230706,110000,188741000,9090,9090,9090,9090,0
|
|
20230706,105900,188741000,9090,9090,9090,9090,0
|
|
20230706,105800,188741000,9090,9080,9090,9080,15
|
|
20230706,105700,188604750,9090,9090,9090,9090,0
|
|
20230706,105600,188604750,9090,9090,9090,9090,0
|
|
20230706,105500,188604750,9090,9090,9090,9090,0
|
|
20230706,105400,188604750,9090,9090,9090,9090,0
|
|
20230706,105300,188604750,9090,9090,9090,9090,0
|
|
20230706,105200,188604750,9090,9090,9090,9090,0
|
|
20230706,105100,188604750,9090,9090,9090,9090,0
|
|
20230706,105000,188604750,9090,9100,9100,9090,2
|
|
20230706,104900,188586560,9100,9100,9100,9100,0
|
|
20230706,104800,188586560,9100,9100,9100,9100,0
|
|
20230706,104700,188586560,9100,9100,9100,9100,1
|
|
20230706,104600,188577460,9090,9090,9090,9090,0
|
|
20230706,104500,188577460,9090,9090,9090,9090,20
|
|
20230706,104400,188395660,9090,9100,9100,9090,6
|
|
20230706,104300,188341110,9090,9090,9090,9090,0
|
|
20230706,104200,188341110,9090,9090,9090,9090,0
|
|
20230706,104100,188341110,9090,9090,9090,9090,0
|
|
20230706,104000,188341110,9090,9090,9090,9090,1
|
|
20230706,103900,188332020,9090,9090,9090,9090,122
|
|
20230706,103800,187223040,9050,9050,9050,9050,0
|
|
20230706,103700,187223040,9050,9050,9050,9050,0
|
|
20230706,103600,187223040,9050,9050,9050,9050,0
|
|
20230706,103500,187223040,9050,9050,9050,9050,0
|
|
20230706,103400,187223040,9050,9050,9050,9050,0
|
|
20230706,103300,187223040,9050,9050,9050,9050,0
|
|
20230706,103200,187223040,9050,9050,9050,9050,0
|
|
20230706,103100,187223040,9050,9050,9050,9050,0
|
|
20230706,103000,187223040,9050,9050,9050,9050,0
|
|
20230706,102900,187223040,9050,9050,9050,9050,0
|
|
20230706,102800,187223040,9050,9050,9050,9050,0
|
|
20230706,102700,187223040,9050,9050,9050,9050,0
|
|
20230706,102600,187223040,9050,9050,9050,9050,375
|
|
20230706,102500,183829290,9050,9050,9050,9050,0
|
|
20230706,102400,183829290,9050,9050,9050,9050,0
|
|
20230706,102300,183829290,9050,9050,9050,9050,0
|
|
20230706,102200,183829290,9050,9050,9050,9050,0
|
|
20230706,102100,183829290,9050,9050,9050,9050,0
|
|
20230706,102000,183829290,9050,9050,9050,9050,0
|
|
20230706,101900,183829290,9050,9050,9050,9050,0
|
|
20230706,101800,183829290,9050,9050,9050,9050,0
|
|
20230706,101700,183829290,9050,9050,9050,9050,0
|
|
20230706,101600,183829290,9050,9070,9070,9050,438
|
|
20230706,101500,179863720,9080,9070,9080,9070,52
|
|
20230706,101400,179392070,9070,9070,9070,9070,0
|
|
20230706,101300,179392070,9070,9070,9070,9070,100
|
|
20230706,101200,178485070,9040,9040,9040,9040,0
|
|
20230706,101100,178485070,9040,9040,9040,9040,0
|
|
20230706,101000,178485070,9040,9040,9040,9040,300
|
|
20230706,100900,175773070,9040,9040,9040,9040,0
|
|
20230706,100800,175773070,9040,9040,9040,9040,107
|
|
20230706,100700,174805790,9040,9050,9050,9040,1184
|
|
20230706,100600,164098150,9070,9070,9070,9070,2
|
|
20230706,100500,164080010,9050,9050,9050,9050,0
|
|
20230706,100400,164080010,9050,9060,9060,9050,575
|
|
20230706,100300,158873400,9070,9070,9070,9070,0
|
|
20230706,100200,158873400,9070,9070,9070,9070,98
|
|
20230706,100100,157984540,9080,9070,9080,9070,9
|
|
20230706,100000,157902840,9050,9050,9050,9050,0
|
|
20230706,095900,157902840,9050,9050,9050,9050,1
|
|
20230706,095800,157893790,9060,9060,9060,9060,1
|
|
20230706,095700,157884730,9050,9050,9050,9050,0
|
|
20230706,095600,157884730,9050,9050,9050,9050,0
|
|
20230706,095500,157884730,9050,9050,9050,9050,5
|
|
20230706,095400,157839480,9050,9050,9050,9050,0
|
|
20230706,095300,157839480,9050,9050,9050,9050,0
|
|
20230706,095200,157839480,9050,9080,9120,9050,211
|
|
20230706,095100,155927870,9120,9120,9120,9120,0
|
|
20230706,095000,155927870,9120,9120,9120,9120,0
|
|
20230706,094900,155927870,9120,9070,9120,9060,11
|
|
20230706,094800,155828140,9040,9040,9040,9040,0
|
|
20230706,094700,155828140,9040,9040,9040,9040,0
|
|
20230706,094600,155828140,9040,9040,9040,9040,0
|
|
20230706,094500,155828140,9040,9070,9070,9040,4800
|
|
20230706,094400,112408510,9070,9070,9070,9070,0
|
|
20230706,094300,112408510,9070,9070,9070,9070,39
|
|
20230706,094200,112054780,9130,9130,9130,9130,11
|
|
20230706,094100,111954350,9060,9060,9060,9060,0
|
|
20230706,094000,111954350,9060,9060,9060,9060,0
|
|
20230706,093900,111954350,9060,9070,9070,9060,1378
|
|
20230706,093800,99457380,9070,9070,9070,9070,0
|
|
20230706,093700,99457380,9070,9130,9130,9070,2003
|
|
20230706,093600,81289740,9080,9090,9090,9080,410
|
|
20230706,093500,77566920,9100,9110,9110,9100,44
|
|
20230706,093400,77166480,9110,9110,9110,9110,1
|
|
20230706,093300,77157370,9100,9110,9110,9100,110
|
|
20230706,093200,76156270,9110,9110,9110,9110,0
|
|
20230706,093100,76156270,9110,9110,9110,9110,5
|
|
20230706,093000,76110720,9110,9110,9110,9110,23
|
|
20230706,092900,75901190,9110,9110,9120,9070,54
|
|
20230706,092800,75410490,9110,9120,9120,9080,510
|
|
20230706,092700,70778340,9120,9110,9130,9110,3
|
|
20230706,092600,70750980,9090,9090,9090,9090,215
|
|
20230706,092500,68796630,9090,9090,9090,9090,237
|
|
20230706,092400,66642300,9080,9130,9130,9080,2823
|
|
20230706,092300,40987180,9110,9120,9120,9110,4
|
|
20230706,092200,40950730,9120,9120,9140,9120,7
|
|
20230706,092100,40886840,9110,9110,9110,9110,110
|
|
20230706,092000,39884740,9100,9100,9100,9100,5
|
|
20230706,091900,39839240,9100,9100,9100,9100,124
|
|
20230706,091800,38710840,9100,9100,9100,9100,0
|
|
20230706,091700,38710840,9100,9110,9110,9100,127
|
|
20230706,091600,37555040,9110,9110,9110,9110,129
|
|
20230706,091500,36379850,9150,9150,9150,9150,0
|
|
20230706,091400,36379850,9150,9150,9150,9150,10
|
|
20230706,091300,36288350,9150,9150,9150,9150,0
|
|
20230706,091200,36288350,9150,9150,9150,9150,1
|
|
20230706,091100,36279200,9100,9100,9100,9100,0
|
|
20230706,091000,36279200,9100,9110,9110,9100,991
|
|
20230706,090900,27260490,9100,9100,9100,9100,120
|
|
20230706,090800,26168490,9090,9090,9090,9090,0
|
|
20230706,090700,26168490,9090,9110,9110,9090,1560
|
|
20230706,090600,11973990,9100,9100,9100,9100,0
|
|
20230706,090500,11973990,9100,9150,9150,9100,1138
|
|
20230706,090400,1597270,9150,9150,9150,9150,0
|
|
20230706,090300,1597270,9150,9150,9150,9150,10
|
|
20230706,090200,1505770,9150,9160,9160,9150,27
|
|
20230706,090100,1258560,9170,9170,9170,9170,0
|
|
20230706,090000,1258560,9170,9220,9220,9170,137
|