615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,191200,609040800,9070,9070,9070,9070,447
|
|
20230714,191100,609040800,9070,9070,9070,9070,0
|
|
20230714,191000,609040800,9070,9070,9070,9070,0
|
|
20230714,190900,609040800,9070,9070,9070,9070,0
|
|
20230714,190800,609040800,9070,9070,9070,9070,0
|
|
20230714,190700,609040800,9070,9070,9070,9070,0
|
|
20230714,190600,609040800,9070,9070,9070,9070,0
|
|
20230714,190500,609040800,9070,9070,9070,9070,0
|
|
20230714,190400,609040800,9070,9070,9070,9070,0
|
|
20230714,190300,609040800,9070,9070,9070,9070,0
|
|
20230714,190200,609040800,9070,9070,9070,9070,0
|
|
20230714,190100,609040800,9070,9070,9070,9070,0
|
|
20230714,190000,609040800,9070,9070,9070,9070,0
|
|
20230714,185900,609040800,9070,9070,9070,9070,0
|
|
20230714,185800,609040800,9070,9070,9070,9070,0
|
|
20230714,185700,609040800,9070,9070,9070,9070,0
|
|
20230714,185600,609040800,9070,9070,9070,9070,0
|
|
20230714,185500,609040800,9070,9070,9070,9070,0
|
|
20230714,185400,609040800,9070,9070,9070,9070,0
|
|
20230714,185300,609040800,9070,9070,9070,9070,0
|
|
20230714,185200,609040800,9070,9070,9070,9070,0
|
|
20230714,185100,609040800,9070,9070,9070,9070,0
|
|
20230714,185000,609040800,9070,9070,9070,9070,0
|
|
20230714,184900,609040800,9070,9070,9070,9070,0
|
|
20230714,184800,609040800,9070,9070,9070,9070,0
|
|
20230714,184700,609040800,9070,9070,9070,9070,0
|
|
20230714,184600,609040800,9070,9070,9070,9070,0
|
|
20230714,184500,609040800,9070,9070,9070,9070,0
|
|
20230714,184400,609040800,9070,9070,9070,9070,0
|
|
20230714,184300,609040800,9070,9070,9070,9070,0
|
|
20230714,184200,609040800,9070,9070,9070,9070,447
|
|
20230714,184100,609040800,9070,9070,9070,9070,0
|
|
20230714,184000,609040800,9070,9070,9070,9070,0
|
|
20230714,183900,609040800,9070,9070,9070,9070,0
|
|
20230714,183800,609040800,9070,9070,9070,9070,0
|
|
20230714,183700,609040800,9070,9070,9070,9070,0
|
|
20230714,183600,609040800,9070,9070,9070,9070,0
|
|
20230714,183500,609040800,9070,9070,9070,9070,0
|
|
20230714,183400,609040800,9070,9070,9070,9070,0
|
|
20230714,183300,609040800,9070,9070,9070,9070,0
|
|
20230714,183200,609040800,9070,9070,9070,9070,0
|
|
20230714,183100,609040800,9070,9070,9070,9070,0
|
|
20230714,183000,609040800,9070,9070,9070,9070,0
|
|
20230714,182900,609040800,9070,9070,9070,9070,0
|
|
20230714,182800,609040800,9070,9070,9070,9070,0
|
|
20230714,182700,609040800,9070,9070,9070,9070,0
|
|
20230714,182600,609040800,9070,9070,9070,9070,0
|
|
20230714,182500,609040800,9070,9070,9070,9070,0
|
|
20230714,182400,609040800,9070,9070,9070,9070,0
|
|
20230714,182300,609040800,9070,9070,9070,9070,0
|
|
20230714,182200,609040800,9070,9070,9070,9070,0
|
|
20230714,182100,609040800,9070,9070,9070,9070,0
|
|
20230714,182000,609040800,9070,9070,9070,9070,0
|
|
20230714,181900,609040800,9070,9070,9070,9070,0
|
|
20230714,181800,609040800,9070,9070,9070,9070,0
|
|
20230714,181700,609040800,9070,9070,9070,9070,0
|
|
20230714,181600,609040800,9070,9070,9070,9070,0
|
|
20230714,181500,609040800,9070,9070,9070,9070,0
|
|
20230714,181400,609040800,9070,9070,9070,9070,0
|
|
20230714,181300,609040800,9070,9070,9070,9070,0
|
|
20230714,181200,609040800,9070,9070,9070,9070,447
|
|
20230714,181100,609040800,9070,9070,9070,9070,0
|
|
20230714,181000,609040800,9070,9070,9070,9070,0
|
|
20230714,180900,609040800,9070,9070,9070,9070,0
|
|
20230714,180800,609040800,9070,9070,9070,9070,0
|
|
20230714,180700,609040800,9070,9070,9070,9070,0
|
|
20230714,180600,609040800,9070,9070,9070,9070,0
|
|
20230714,180500,609040800,9070,9070,9070,9070,0
|
|
20230714,180400,609040800,9070,9070,9070,9070,0
|
|
20230714,180300,609040800,9070,9070,9070,9070,0
|
|
20230714,180200,609040800,9070,9070,9070,9070,0
|
|
20230714,180100,609040800,9070,9070,9070,9070,0
|
|
20230714,180000,609040800,9070,9070,9070,9070,0
|
|
20230714,175900,609040800,9070,9070,9070,9070,0
|
|
20230714,175800,609040800,9070,9070,9070,9070,0
|
|
20230714,175700,609040800,9070,9070,9070,9070,0
|
|
20230714,175600,609040800,9070,9070,9070,9070,0
|
|
20230714,175500,609040800,9070,9070,9070,9070,0
|
|
20230714,175400,609040800,9070,9070,9070,9070,0
|
|
20230714,175300,609040800,9070,9070,9070,9070,0
|
|
20230714,175200,609040800,9070,9070,9070,9070,0
|
|
20230714,175100,609040800,9070,9070,9070,9070,0
|
|
20230714,175000,609040800,9070,9070,9070,9070,0
|
|
20230714,174900,609040800,9070,9070,9070,9070,0
|
|
20230714,174800,609040800,9070,9070,9070,9070,0
|
|
20230714,174700,609040800,9070,9070,9070,9070,0
|
|
20230714,174600,609040800,9070,9070,9070,9070,0
|
|
20230714,174500,609040800,9070,9070,9070,9070,0
|
|
20230714,174400,609040800,9070,9070,9070,9070,0
|
|
20230714,174300,609040800,9070,9070,9070,9070,0
|
|
20230714,174200,609040800,9070,9070,9070,9070,447
|
|
20230714,174100,609040800,9070,9070,9070,9070,0
|
|
20230714,174000,609040800,9070,9070,9070,9070,0
|
|
20230714,173900,609040800,9070,9070,9070,9070,0
|
|
20230714,173800,609040800,9070,9070,9070,9070,0
|
|
20230714,173700,609040800,9070,9070,9070,9070,0
|
|
20230714,173600,609040800,9070,9070,9070,9070,0
|
|
20230714,173500,609040800,9070,9070,9070,9070,0
|
|
20230714,173400,609040800,9070,9070,9070,9070,0
|
|
20230714,173300,609040800,9070,9070,9070,9070,0
|
|
20230714,173200,609040800,9070,9070,9070,9070,0
|
|
20230714,173100,609040800,9070,9070,9070,9070,0
|
|
20230714,173000,609040800,9070,9070,9070,9070,0
|
|
20230714,172900,609040800,9070,9070,9070,9070,0
|
|
20230714,172800,609040800,9070,9070,9070,9070,0
|
|
20230714,172700,609040800,9070,9070,9070,9070,0
|
|
20230714,172600,609040800,9070,9070,9070,9070,0
|
|
20230714,172500,609040800,9070,9070,9070,9070,0
|
|
20230714,172400,609040800,9070,9070,9070,9070,0
|
|
20230714,172300,609040800,9070,9070,9070,9070,0
|
|
20230714,172200,609040800,9070,9070,9070,9070,0
|
|
20230714,172100,609040800,9070,9070,9070,9070,0
|
|
20230714,172000,609040800,9070,9070,9070,9070,0
|
|
20230714,171900,609040800,9070,9070,9070,9070,0
|
|
20230714,171800,609040800,9070,9070,9070,9070,0
|
|
20230714,171700,609040800,9070,9070,9070,9070,0
|
|
20230714,171600,609040800,9070,9070,9070,9070,0
|
|
20230714,171500,609040800,9070,9070,9070,9070,0
|
|
20230714,171400,609040800,9070,9070,9070,9070,0
|
|
20230714,171300,609040800,9070,9070,9070,9070,0
|
|
20230714,171200,609040800,9070,9070,9070,9070,447
|
|
20230714,171100,609040800,9070,9070,9070,9070,0
|
|
20230714,171000,609040800,9070,9070,9070,9070,0
|
|
20230714,170900,609040800,9070,9070,9070,9070,0
|
|
20230714,170800,609040800,9070,9070,9070,9070,0
|
|
20230714,170700,609040800,9070,9070,9070,9070,0
|
|
20230714,170600,609040800,9070,9070,9070,9070,0
|
|
20230714,170500,609040800,9070,9070,9070,9070,0
|
|
20230714,170400,609040800,9070,9070,9070,9070,0
|
|
20230714,170300,609040800,9070,9070,9070,9070,0
|
|
20230714,170200,609040800,9070,9070,9070,9070,0
|
|
20230714,170100,609040800,9070,9070,9070,9070,0
|
|
20230714,170000,609040800,9070,9070,9070,9070,0
|
|
20230714,165900,609040800,9070,9070,9070,9070,0
|
|
20230714,165800,609040800,9070,9070,9070,9070,0
|
|
20230714,165700,609040800,9070,9070,9070,9070,0
|
|
20230714,165600,609040800,9070,9070,9070,9070,0
|
|
20230714,165500,609040800,9070,9070,9070,9070,0
|
|
20230714,165400,609040800,9070,9070,9070,9070,0
|
|
20230714,165300,609040800,9070,9070,9070,9070,0
|
|
20230714,165200,609040800,9070,9070,9070,9070,0
|
|
20230714,165100,609040800,9070,9070,9070,9070,0
|
|
20230714,165000,609040800,9070,9070,9070,9070,0
|
|
20230714,164900,609040800,9070,9070,9070,9070,0
|
|
20230714,164800,609040800,9070,9070,9070,9070,0
|
|
20230714,164700,609040800,9070,9070,9070,9070,0
|
|
20230714,164600,609040800,9070,9070,9070,9070,0
|
|
20230714,164500,609040800,9070,9070,9070,9070,0
|
|
20230714,164400,609040800,9070,9070,9070,9070,0
|
|
20230714,164300,609040800,9070,9070,9070,9070,0
|
|
20230714,164200,609040800,9070,9070,9070,9070,447
|
|
20230714,164100,609040800,9070,9070,9070,9070,0
|
|
20230714,164000,609040800,9070,9070,9070,9070,0
|
|
20230714,163900,609040800,9070,9070,9070,9070,0
|
|
20230714,163800,609040800,9070,9070,9070,9070,0
|
|
20230714,163700,609040800,9070,9070,9070,9070,0
|
|
20230714,163600,609040800,9070,9070,9070,9070,0
|
|
20230714,163500,609040800,9070,9070,9070,9070,0
|
|
20230714,163400,609040800,9070,9070,9070,9070,0
|
|
20230714,163300,609040800,9070,9070,9070,9070,0
|
|
20230714,163200,609040800,9070,9070,9070,9070,0
|
|
20230714,163100,609040800,9070,9070,9070,9070,0
|
|
20230714,163000,609040800,9070,9070,9070,9070,0
|
|
20230714,162900,609040800,9070,9070,9070,9070,0
|
|
20230714,162800,609040800,9070,9070,9070,9070,0
|
|
20230714,162700,609040800,9070,9070,9070,9070,0
|
|
20230714,162600,609040800,9070,9070,9070,9070,0
|
|
20230714,162500,609040800,9070,9070,9070,9070,0
|
|
20230714,162400,609040800,9070,9070,9070,9070,0
|
|
20230714,162300,609040800,9070,9070,9070,9070,0
|
|
20230714,162200,609040800,9070,9070,9070,9070,0
|
|
20230714,162100,609040800,9070,9070,9070,9070,0
|
|
20230714,162000,609040800,9070,9070,9070,9070,0
|
|
20230714,161900,609040800,9070,9070,9070,9070,0
|
|
20230714,161800,609040800,9070,9070,9070,9070,0
|
|
20230714,161700,609040800,9070,9070,9070,9070,0
|
|
20230714,161600,609040800,9070,9070,9070,9070,0
|
|
20230714,161500,609040800,9070,9070,9070,9070,0
|
|
20230714,161400,609040800,9070,9070,9070,9070,0
|
|
20230714,161300,609040800,9070,9070,9070,9070,0
|
|
20230714,161200,609040800,9070,9070,9070,9070,447
|
|
20230714,161100,609040800,9070,9070,9070,9070,0
|
|
20230714,161000,609040800,9070,9070,9070,9070,0
|
|
20230714,160900,609040800,9070,9070,9070,9070,0
|
|
20230714,160800,609040800,9070,9070,9070,9070,0
|
|
20230714,160700,609040800,9070,9070,9070,9070,0
|
|
20230714,160600,609040800,9070,9070,9070,9070,0
|
|
20230714,160500,609040800,9070,9070,9070,9070,0
|
|
20230714,160400,609040800,9070,9070,9070,9070,0
|
|
20230714,160300,609040800,9070,9070,9070,9070,0
|
|
20230714,160200,609040800,9070,9070,9070,9070,0
|
|
20230714,160100,609040800,9070,9070,9070,9070,0
|
|
20230714,160000,609040800,9070,9070,9070,9070,0
|
|
20230714,155900,609040800,9070,9070,9070,9070,0
|
|
20230714,155800,609040800,9070,9070,9070,9070,0
|
|
20230714,155700,609040800,9070,9070,9070,9070,0
|
|
20230714,155600,609040800,9070,9070,9070,9070,0
|
|
20230714,155500,609040800,9070,9070,9070,9070,0
|
|
20230714,155400,609040800,9070,9070,9070,9070,0
|
|
20230714,155300,609040800,9070,9070,9070,9070,0
|
|
20230714,155200,609040800,9070,9070,9070,9070,0
|
|
20230714,155100,609040800,9070,9070,9070,9070,0
|
|
20230714,155000,609040800,9070,9070,9070,9070,0
|
|
20230714,154900,609040800,9070,9070,9070,9070,0
|
|
20230714,154800,609040800,9070,9070,9070,9070,0
|
|
20230714,154700,609040800,9070,9070,9070,9070,0
|
|
20230714,154600,609040800,9070,9070,9070,9070,0
|
|
20230714,154500,609040800,9070,9070,9070,9070,0
|
|
20230714,154400,609040800,9070,9070,9070,9070,0
|
|
20230714,154300,609040800,9070,9070,9070,9070,0
|
|
20230714,154200,609040800,9070,9070,9070,9070,447
|
|
20230714,154100,609040800,9070,9070,9070,9070,0
|
|
20230714,154000,609040800,9070,9070,9070,9070,0
|
|
20230714,153900,609040800,9070,9070,9070,9070,0
|
|
20230714,153800,609040800,9070,9070,9070,9070,0
|
|
20230714,153700,609040800,9070,9070,9070,9070,0
|
|
20230714,153600,609040800,9070,9070,9070,9070,0
|
|
20230714,153500,609040800,9070,9070,9070,9070,0
|
|
20230714,153400,609040800,9070,9070,9070,9070,0
|
|
20230714,153300,609040800,9070,9070,9070,9070,0
|
|
20230714,153200,609040800,9070,9070,9070,9070,0
|
|
20230714,153100,609040800,9070,9070,9070,9070,0
|
|
20230714,153000,609040800,9070,9070,9070,9070,447
|
|
20230714,152900,604986510,9070,9070,9070,9070,0
|
|
20230714,152800,604986510,9070,9070,9070,9070,0
|
|
20230714,152700,604986510,9070,9070,9070,9070,0
|
|
20230714,152600,604986510,9070,9070,9070,9070,0
|
|
20230714,152500,604986510,9070,9070,9070,9070,0
|
|
20230714,152400,604986510,9070,9070,9070,9070,0
|
|
20230714,152300,604986510,9070,9070,9070,9070,0
|
|
20230714,152200,604986510,9070,9070,9070,9070,0
|
|
20230714,152100,604986510,9070,9070,9070,9070,0
|
|
20230714,152000,604986510,9070,9070,9070,9070,0
|
|
20230714,151900,604986510,9070,9070,9070,9070,12
|
|
20230714,151800,604877670,9070,9070,9070,9070,100
|
|
20230714,151700,603970670,9080,9080,9080,9080,2
|
|
20230714,151600,603952510,9070,9070,9070,9070,30
|
|
20230714,151500,603680410,9070,9070,9070,9070,8
|
|
20230714,151400,603607850,9070,9080,9080,9070,13
|
|
20230714,151300,603489910,9080,9080,9080,9080,0
|
|
20230714,151200,603489910,9080,9080,9080,9080,68
|
|
20230714,151100,602872470,9080,9070,9080,9070,242
|
|
20230714,151000,600677320,9080,9080,9080,9080,979
|
|
20230714,150900,591788000,9080,9080,9080,9080,0
|
|
20230714,150800,591788000,9080,9080,9080,9080,883
|
|
20230714,150700,583770360,9080,9090,9090,9080,40
|
|
20230714,150600,583407060,9090,9090,9090,9090,0
|
|
20230714,150500,583407060,9090,9090,9090,9090,0
|
|
20230714,150400,583407060,9090,9090,9090,9090,0
|
|
20230714,150300,583407060,9090,9090,9090,9090,0
|
|
20230714,150200,583407060,9090,9090,9090,9090,0
|
|
20230714,150100,583407060,9090,9090,9090,9090,250
|
|
20230714,150000,581134560,9080,9080,9080,9080,0
|
|
20230714,145900,581134560,9080,9080,9080,9080,20
|
|
20230714,145800,580952960,9090,9090,9090,9090,50
|
|
20230714,145700,580498460,9080,9090,9090,9080,757
|
|
20230714,145600,573624600,9090,9090,9090,9090,20
|
|
20230714,145500,573442800,9080,9080,9090,9080,925
|
|
20230714,145400,565043790,9080,9090,9100,9080,651
|
|
20230714,145300,559126930,9090,9090,9090,9090,333
|
|
20230714,145200,556099960,9090,9100,9100,9090,49
|
|
20230714,145100,555654190,9110,9110,9110,9110,0
|
|
20230714,145000,555654190,9110,9110,9110,9110,0
|
|
20230714,144900,555654190,9110,9110,9110,9110,0
|
|
20230714,144800,555654190,9110,9110,9110,9110,2
|
|
20230714,144700,555635970,9100,9110,9110,9100,367
|
|
20230714,144600,552296090,9110,9110,9110,9110,0
|
|
20230714,144500,552296090,9110,9110,9110,9110,0
|
|
20230714,144400,552296090,9110,9110,9110,9110,0
|
|
20230714,144300,552296090,9110,9110,9110,9110,0
|
|
20230714,144200,552296090,9110,9110,9110,9110,1
|
|
20230714,144100,552286980,9110,9110,9110,9110,0
|
|
20230714,144000,552286980,9110,9110,9110,9110,1
|
|
20230714,143900,552277870,9110,9110,9110,9110,0
|
|
20230714,143800,552277870,9110,9110,9110,9110,7
|
|
20230714,143700,552214100,9110,9110,9110,9110,3
|
|
20230714,143600,552186770,9100,9100,9100,9100,97
|
|
20230714,143500,551304070,9100,9100,9100,9100,98
|
|
20230714,143400,550412270,9110,9110,9110,9110,11
|
|
20230714,143300,550312060,9110,9110,9110,9110,0
|
|
20230714,143200,550312060,9110,9110,9110,9110,42
|
|
20230714,143100,549929440,9110,9110,9110,9110,0
|
|
20230714,143000,549929440,9110,9110,9110,9110,0
|
|
20230714,142900,549929440,9110,9110,9110,9110,100
|
|
20230714,142800,549018440,9110,9110,9110,9110,146
|
|
20230714,142700,547688380,9100,9100,9100,9100,404
|
|
20230714,142600,544011980,9100,9100,9100,9100,0
|
|
20230714,142500,544011980,9100,9100,9100,9100,0
|
|
20230714,142400,544011980,9100,9100,9100,9100,50
|
|
20230714,142300,543556980,9100,9100,9100,9100,6
|
|
20230714,142200,543502380,9100,9100,9100,9100,3
|
|
20230714,142100,543475080,9100,9100,9100,9100,25
|
|
20230714,142000,543247580,9100,9090,9100,9090,14
|
|
20230714,141900,543120300,9100,9100,9110,9100,1051
|
|
20230714,141800,533556190,9100,9090,9100,9090,35
|
|
20230714,141700,533237700,9090,9090,9090,9090,6
|
|
20230714,141600,533183160,9100,9110,9110,9100,622
|
|
20230714,141500,527518800,9100,9100,9100,9100,200
|
|
20230714,141400,525698800,9090,9090,9090,9090,0
|
|
20230714,141300,525698800,9090,9090,9090,9090,0
|
|
20230714,141200,525698800,9090,9090,9090,9090,309
|
|
20230714,141100,522889990,9110,9110,9110,9110,0
|
|
20230714,141000,522889990,9110,9110,9110,9110,0
|
|
20230714,140900,522889990,9110,9110,9110,9110,1
|
|
20230714,140800,522880880,9110,9110,9110,9110,0
|
|
20230714,140700,522880880,9110,9110,9110,9110,0
|
|
20230714,140600,522880880,9110,9110,9110,9110,0
|
|
20230714,140500,522880880,9110,9110,9110,9110,0
|
|
20230714,140400,522880880,9110,9110,9110,9110,1
|
|
20230714,140300,522871770,9110,9110,9110,9110,0
|
|
20230714,140200,522871770,9110,9110,9110,9110,0
|
|
20230714,140100,522871770,9110,9110,9110,9110,0
|
|
20230714,140000,522871770,9110,9110,9110,9110,0
|
|
20230714,135900,522871770,9110,9110,9110,9110,0
|
|
20230714,135800,522871770,9110,9110,9110,9110,0
|
|
20230714,135700,522871770,9110,9110,9110,9110,5
|
|
20230714,135600,522826220,9110,9090,9110,9090,24
|
|
20230714,135500,522607980,9090,9090,9090,9090,4
|
|
20230714,135400,522571620,9120,9120,9120,9120,0
|
|
20230714,135300,522571620,9120,9120,9120,9120,0
|
|
20230714,135200,522571620,9120,9120,9120,9120,0
|
|
20230714,135100,522571620,9120,9120,9120,9120,0
|
|
20230714,135000,522571620,9120,9120,9120,9120,0
|
|
20230714,134900,522571620,9120,9120,9120,9120,0
|
|
20230714,134800,522571620,9120,9100,9120,9090,400
|
|
20230714,134700,518935390,9100,9100,9100,9100,155
|
|
20230714,134600,517524890,9120,9120,9120,9120,0
|
|
20230714,134500,517524890,9120,9120,9120,9120,1
|
|
20230714,134400,517515770,9100,9100,9100,9100,10
|
|
20230714,134300,517424770,9120,9120,9120,9120,0
|
|
20230714,134200,517424770,9120,9120,9120,9120,7
|
|
20230714,134100,517360930,9120,9120,9120,9120,4
|
|
20230714,134000,517324450,9100,9110,9110,9100,250
|
|
20230714,133900,515047940,9120,9120,9120,9120,0
|
|
20230714,133800,515047940,9120,9120,9120,9120,0
|
|
20230714,133700,515047940,9120,9120,9120,9120,0
|
|
20230714,133600,515047940,9120,9120,9120,9120,0
|
|
20230714,133500,515047940,9120,9120,9120,9120,20
|
|
20230714,133400,514865540,9120,9120,9120,9120,0
|
|
20230714,133300,514865540,9120,9120,9120,9120,0
|
|
20230714,133200,514865540,9120,9120,9120,9120,11
|
|
20230714,133100,514765220,9120,9120,9120,9120,1
|
|
20230714,133000,514756100,9110,9110,9110,9110,1
|
|
20230714,132900,514746990,9120,9120,9120,9120,2
|
|
20230714,132800,514728750,9120,9120,9120,9120,0
|
|
20230714,132700,514728750,9120,9120,9120,9120,1
|
|
20230714,132600,514719630,9110,9120,9120,9110,60
|
|
20230714,132500,514172590,9120,9120,9120,9120,0
|
|
20230714,132400,514172590,9120,9120,9120,9120,0
|
|
20230714,132300,514172590,9120,9120,9120,9120,4
|
|
20230714,132200,514136110,9110,9110,9110,9110,0
|
|
20230714,132100,514136110,9110,9110,9110,9110,0
|
|
20230714,132000,514136110,9110,9110,9110,9110,3
|
|
20230714,131900,514108780,9110,9110,9110,9110,0
|
|
20230714,131800,514108780,9110,9110,9110,9110,0
|
|
20230714,131700,514108780,9110,9110,9110,9110,200
|
|
20230714,131600,512286780,9110,9110,9110,9110,136
|
|
20230714,131500,511047820,9120,9120,9120,9120,0
|
|
20230714,131400,511047820,9120,9120,9120,9120,0
|
|
20230714,131300,511047820,9120,9110,9120,9110,16
|
|
20230714,131200,510902050,9120,9120,9120,9120,2
|
|
20230714,131100,510883810,9120,9120,9120,9120,20
|
|
20230714,131000,510701410,9120,9120,9120,9120,10
|
|
20230714,130900,510610210,9110,9120,9120,9110,543
|
|
20230714,130800,505662880,9120,9120,9120,9120,0
|
|
20230714,130700,505662880,9120,9130,9130,9120,1058
|
|
20230714,130600,496013340,9130,9130,9130,9130,2
|
|
20230714,130500,495995080,9140,9140,9140,9140,0
|
|
20230714,130400,495995080,9140,9140,9140,9140,0
|
|
20230714,130300,495995080,9140,9140,9140,9140,3
|
|
20230714,130200,495967660,9140,9140,9140,9140,7
|
|
20230714,130100,495903680,9140,9130,9140,9130,3
|
|
20230714,130000,495876280,9140,9140,9140,9140,33
|
|
20230714,125900,495574660,9140,9140,9140,9120,81
|
|
20230714,125800,494835650,9120,9120,9120,9120,929
|
|
20230714,125700,486363170,9120,9120,9120,9120,103
|
|
20230714,125600,485423810,9120,9120,9120,9120,627
|
|
20230714,125500,479705570,9130,9130,9130,9130,0
|
|
20230714,125400,479705570,9130,9130,9130,9130,50
|
|
20230714,125300,479249070,9130,9130,9130,9130,0
|
|
20230714,125200,479249070,9130,9130,9130,9130,0
|
|
20230714,125100,479249070,9130,9130,9130,9130,20
|
|
20230714,125000,479066470,9130,9130,9130,9130,10
|
|
20230714,124900,478975170,9130,9130,9130,9130,30
|
|
20230714,124800,478701270,9120,9130,9130,9120,1010
|
|
20230714,124700,469481600,9140,9140,9140,9140,20
|
|
20230714,124600,469298800,9140,9140,9140,9140,0
|
|
20230714,124500,469298800,9140,9140,9140,9140,40
|
|
20230714,124400,468933200,9130,9130,9130,9130,32
|
|
20230714,124300,468641040,9130,9130,9130,9130,68
|
|
20230714,124200,468020200,9130,9130,9130,9130,10
|
|
20230714,124100,467928900,9140,9140,9140,9140,20
|
|
20230714,124000,467746100,9140,9140,9140,9140,0
|
|
20230714,123900,467746100,9140,9140,9140,9140,0
|
|
20230714,123800,467746100,9140,9140,9140,9140,0
|
|
20230714,123700,467746100,9140,9140,9140,9140,60
|
|
20230714,123600,467197700,9140,9140,9140,9140,8
|
|
20230714,123500,467124580,9130,9130,9130,9130,0
|
|
20230714,123400,467124580,9130,9130,9130,9130,0
|
|
20230714,123300,467124580,9130,9130,9130,9130,0
|
|
20230714,123200,467124580,9130,9130,9130,9130,1
|
|
20230714,123100,467115450,9130,9130,9130,9130,0
|
|
20230714,123000,467115450,9130,9130,9130,9130,0
|
|
20230714,122900,467115450,9130,9130,9130,9130,6
|
|
20230714,122800,467060670,9130,9130,9130,9130,1
|
|
20230714,122700,467051540,9130,9130,9130,9130,0
|
|
20230714,122600,467051540,9130,9140,9140,9130,16
|
|
20230714,122500,466905450,9140,9140,9140,9140,0
|
|
20230714,122400,466905450,9140,9140,9140,9140,0
|
|
20230714,122300,466905450,9140,9140,9140,9140,27
|
|
20230714,122200,466658670,9140,9140,9140,9140,38
|
|
20230714,122100,466311350,9130,9130,9130,9130,0
|
|
20230714,122000,466311350,9130,9130,9130,9130,2
|
|
20230714,121900,466293090,9130,9130,9130,9130,1
|
|
20230714,121800,466283960,9130,9130,9130,9130,0
|
|
20230714,121700,466283960,9130,9130,9130,9130,10
|
|
20230714,121600,466192660,9120,9120,9120,9120,0
|
|
20230714,121500,466192660,9120,9120,9120,9120,18
|
|
20230714,121400,466028500,9140,9140,9140,9140,31
|
|
20230714,121300,465745160,9150,9150,9150,9150,0
|
|
20230714,121200,465745160,9150,9150,9150,9150,0
|
|
20230714,121100,465745160,9150,9150,9150,9150,0
|
|
20230714,121000,465745160,9150,9150,9150,9150,0
|
|
20230714,120900,465745160,9150,9140,9150,9140,50
|
|
20230714,120800,465287870,9130,9130,9130,9130,11
|
|
20230714,120700,465187440,9130,9130,9130,9130,11
|
|
20230714,120600,465087010,9130,9130,9130,9130,11
|
|
20230714,120500,464986580,9130,9130,9130,9130,44
|
|
20230714,120400,464584860,9120,9110,9120,9110,188
|
|
20230714,120300,462870350,9120,9120,9120,9120,2
|
|
20230714,120200,462852110,9120,9120,9120,9120,0
|
|
20230714,120100,462852110,9120,9120,9120,9120,1215
|
|
20230714,120000,451771310,9130,9130,9130,9130,0
|
|
20230714,115900,451771310,9130,9130,9130,9130,12
|
|
20230714,115800,451661750,9130,9130,9130,9130,0
|
|
20230714,115700,451661750,9130,9130,9130,9130,0
|
|
20230714,115600,451661750,9130,9130,9130,9130,0
|
|
20230714,115500,451661750,9130,9130,9130,9130,0
|
|
20230714,115400,451661750,9130,9130,9130,9130,0
|
|
20230714,115300,451661750,9130,9130,9130,9130,5
|
|
20230714,115200,451616100,9140,9140,9140,9140,0
|
|
20230714,115100,451616100,9140,9140,9140,9140,16
|
|
20230714,115000,451469860,9140,9130,9140,9130,4
|
|
20230714,114900,451433330,9120,9120,9120,9120,20
|
|
20230714,114800,451250930,9120,9120,9120,9120,0
|
|
20230714,114700,451250930,9120,9120,9120,9120,0
|
|
20230714,114600,451250930,9120,9130,9130,9120,6
|
|
20230714,114500,451196200,9140,9140,9140,9140,0
|
|
20230714,114400,451196200,9140,9140,9140,9140,0
|
|
20230714,114300,451196200,9140,9140,9150,9140,3
|
|
20230714,114200,451168770,9130,9130,9130,9130,1
|
|
20230714,114100,451159640,9140,9140,9140,9140,0
|
|
20230714,114000,451159640,9140,9140,9140,9140,1
|
|
20230714,113900,451150500,9140,9140,9140,9140,125
|
|
20230714,113800,450008000,9140,9140,9140,9140,0
|
|
20230714,113700,450008000,9140,9140,9140,9140,10
|
|
20230714,113600,449916600,9130,9140,9140,9130,6
|
|
20230714,113500,449861770,9140,9140,9140,9140,40
|
|
20230714,113400,449496170,9140,9140,9140,9140,11
|
|
20230714,113300,449395630,9140,9140,9140,9140,2
|
|
20230714,113200,449377350,9140,9140,9140,9140,222
|
|
20230714,113100,447348270,9140,9140,9140,9140,2
|
|
20230714,113000,447329990,9140,9140,9140,9140,25
|
|
20230714,112900,447101490,9140,9140,9140,9140,0
|
|
20230714,112800,447101490,9140,9140,9140,9140,30
|
|
20230714,112700,446827290,9140,9140,9140,9140,0
|
|
20230714,112600,446827290,9140,9140,9140,9140,100
|
|
20230714,112500,445913290,9140,9140,9140,9140,0
|
|
20230714,112400,445913290,9140,9140,9140,9140,2
|
|
20230714,112300,445895010,9140,9130,9140,9120,442
|
|
20230714,112200,441863640,9120,9120,9120,9120,0
|
|
20230714,112100,441863640,9120,9120,9120,9120,0
|
|
20230714,112000,441863640,9120,9130,9130,9120,1699
|
|
20230714,111900,426360480,9130,9130,9130,9130,412
|
|
20230714,111800,422598920,9130,9130,9130,9130,1
|
|
20230714,111700,422589790,9130,9130,9130,9130,1
|
|
20230714,111600,422580660,9130,9130,9130,9130,0
|
|
20230714,111500,422580660,9130,9130,9130,9130,0
|
|
20230714,111400,422580660,9130,9130,9130,9130,1
|
|
20230714,111300,422571530,9130,9130,9130,9130,10
|
|
20230714,111200,422480230,9130,9130,9130,9130,1
|
|
20230714,111100,422471100,9130,9120,9130,9120,275
|
|
20230714,111000,419963090,9130,9130,9130,9120,214
|
|
20230714,110900,418009350,9130,9130,9130,9130,9
|
|
20230714,110800,417927180,9150,9150,9150,9150,0
|
|
20230714,110700,417927180,9150,9150,9150,9150,0
|
|
20230714,110600,417927180,9150,9150,9150,9150,0
|
|
20230714,110500,417927180,9150,9150,9150,9150,0
|
|
20230714,110400,417927180,9150,9150,9150,9150,10
|
|
20230714,110300,417835680,9150,9150,9150,9150,1
|
|
20230714,110200,417826530,9150,9150,9150,9150,4
|
|
20230714,110100,417789930,9130,9130,9150,9130,154
|
|
20230714,110000,416383870,9120,9120,9140,9120,1341
|
|
20230714,105900,404148690,9120,9120,9120,9120,1
|
|
20230714,105800,404139570,9110,9100,9110,9100,16
|
|
20230714,105700,403993820,9110,9110,9110,9110,205
|
|
20230714,105600,402126270,9120,9100,9120,9100,83
|
|
20230714,105500,401370200,9110,9110,9110,9110,0
|
|
20230714,105400,401370200,9110,9110,9110,9110,52
|
|
20230714,105300,400896480,9110,9110,9110,9110,1
|
|
20230714,105200,400887370,9120,9120,9130,9120,10
|
|
20230714,105100,400796160,9120,9120,9120,9120,0
|
|
20230714,105000,400796160,9120,9120,9120,9120,91
|
|
20230714,104900,399966240,9120,9120,9120,9120,0
|
|
20230714,104800,399966240,9120,9110,9120,9110,2
|
|
20230714,104700,399948010,9100,9090,9100,9090,99
|
|
20230714,104600,399047870,9090,9120,9120,9090,1283
|
|
20230714,104500,387372360,9130,9130,9130,9130,249
|
|
20230714,104400,385098990,9130,9130,9130,9130,0
|
|
20230714,104300,385098990,9130,9140,9140,9130,68
|
|
20230714,104200,384478140,9140,9140,9140,9140,0
|
|
20230714,104100,384478140,9140,9140,9140,9140,31
|
|
20230714,104000,384194800,9130,9130,9130,9130,2
|
|
20230714,103900,384176540,9140,9140,9140,9140,213
|
|
20230714,103800,382229720,9150,9140,9150,9140,302
|
|
20230714,103700,379469420,9150,9150,9150,9140,508
|
|
20230714,103600,374821770,9160,9170,9170,9160,155
|
|
20230714,103500,373401930,9170,9170,9170,9170,1
|
|
20230714,103400,373392760,9160,9180,9180,9160,118
|
|
20230714,103300,372311800,9170,9170,9170,9170,50
|
|
20230714,103200,371853300,9180,9180,9180,9180,5
|
|
20230714,103100,371807400,9170,9170,9170,9170,0
|
|
20230714,103000,371807400,9170,9170,9170,9170,8
|
|
20230714,102900,371734040,9180,9190,9190,9180,497
|
|
20230714,102800,367169210,9190,9200,9200,9190,24
|
|
20230714,102700,366948480,9190,9190,9200,9190,121
|
|
20230714,102600,365836460,9190,9190,9190,9190,64
|
|
20230714,102500,365248300,9190,9200,9200,9190,206
|
|
20230714,102400,363354160,9200,9200,9200,9200,347
|
|
20230714,102300,360161760,9200,9160,9210,9160,1412
|
|
20230714,102200,347197820,9160,9170,9170,9160,295
|
|
20230714,102100,344495500,9180,9180,9180,9180,16
|
|
20230714,102000,344348620,9180,9180,9180,9180,106
|
|
20230714,101900,343375540,9190,9190,9190,9190,385
|
|
20230714,101800,339837390,9200,9200,9200,9200,203
|
|
20230714,101700,337969790,9190,9210,9220,9190,533
|
|
20230714,101600,333057680,9210,9210,9210,9210,11
|
|
20230714,101500,332956370,9210,9190,9210,9190,277
|
|
20230714,101400,330410700,9190,9220,9220,9190,149
|
|
20230714,101300,329038030,9230,9210,9230,9200,924
|
|
20230714,101200,320516600,9230,9230,9230,9230,0
|
|
20230714,101100,320516600,9230,9210,9230,9210,241
|
|
20230714,101000,318292990,9230,9220,9230,9190,1712
|
|
20230714,100900,302508040,9230,9220,9240,9210,1310
|
|
20230714,100800,290409360,9210,9200,9220,9200,712
|
|
20230714,100700,283848040,9170,9160,9220,9160,3372
|
|
20230714,100600,252838030,9160,9160,9180,9160,719
|
|
20230714,100500,246250570,9190,9200,9200,9160,503
|
|
20230714,100400,241631840,9200,9160,9200,9160,2925
|
|
20230714,100300,214765850,9160,9120,9160,9120,2898
|
|
20230714,100200,188258290,9120,9090,9130,9090,62
|
|
20230714,100100,187693770,9090,9110,9110,9090,282
|
|
20230714,100000,185126390,9110,9110,9110,9110,27
|
|
20230714,095900,184880420,9120,9110,9120,9110,23
|
|
20230714,095800,184670870,9120,9110,9120,9090,95
|
|
20230714,095700,183805300,9110,9110,9110,9110,0
|
|
20230714,095600,183805300,9110,9110,9110,9110,3
|
|
20230714,095500,183777970,9110,9090,9110,9090,337
|
|
20230714,095400,180708500,9090,9100,9100,9090,68
|
|
20230714,095300,180090230,9110,9110,9110,9110,0
|
|
20230714,095200,180090230,9110,9090,9110,9090,2
|
|
20230714,095100,180072030,9090,9110,9110,9090,53
|
|
20230714,095000,179590200,9110,9110,9110,9110,0
|
|
20230714,094900,179590200,9110,9110,9110,9110,56
|
|
20230714,094800,179080040,9120,9120,9120,9120,126
|
|
20230714,094700,177930920,9120,9130,9130,9120,81
|
|
20230714,094600,177191410,9130,9130,9130,9130,50
|
|
20230714,094500,176734910,9130,9100,9130,9100,1397
|
|
20230714,094400,164002910,9080,9110,9110,9080,500
|
|
20230714,094300,159455270,9110,9110,9120,9110,42
|
|
20230714,094200,159072640,9110,9120,9120,9100,153
|
|
20230714,094100,157679320,9110,9120,9120,9110,562
|
|
20230714,094000,152554480,9110,9110,9110,9110,100
|
|
20230714,093900,151643480,9120,9100,9120,9090,209
|
|
20230714,093800,149740540,9090,9110,9110,9090,1650
|
|
20230714,093700,134711540,9100,9120,9120,9100,101
|
|
20230714,093600,133792420,9120,9090,9120,9090,128
|
|
20230714,093500,132628810,9090,9090,9090,9090,1
|
|
20230714,093400,132619720,9080,9080,9080,9080,0
|
|
20230714,093300,132619720,9080,9100,9130,9080,1431
|
|
20230714,093200,119608810,9140,9100,9140,9100,51
|
|
20230714,093100,119144390,9110,9160,9160,9110,7
|
|
20230714,093000,119080570,9170,9180,9180,9120,569
|
|
20230714,092900,113889750,9190,9130,9190,9130,513
|
|
20230714,092800,109181270,9100,9100,9170,9070,1467
|
|
20230714,092700,95787900,9100,9100,9100,9080,427
|
|
20230714,092600,91904720,9090,9060,9090,9050,933
|
|
20230714,092500,83439910,9070,9050,9070,9050,309
|
|
20230714,092400,80642980,9050,8980,9060,8980,1008
|
|
20230714,092300,71543710,9000,9000,9000,9000,36
|
|
20230714,092200,71219710,9000,9000,9000,9000,0
|
|
20230714,092100,71219710,9000,8980,9000,8980,64
|
|
20230714,092000,70644310,9000,8970,9000,8970,6
|
|
20230714,091900,70590460,8970,8980,8980,8970,117
|
|
20230714,091800,69540030,8980,8980,8980,8980,250
|
|
20230714,091700,67295030,8980,9000,9000,8980,349
|
|
20230714,091600,64156570,9010,9000,9010,9000,130
|
|
20230714,091500,62985570,9010,9010,9010,9010,130
|
|
20230714,091400,61814270,9010,9010,9010,9010,48
|
|
20230714,091300,61381790,9020,9000,9040,9000,1084
|
|
20230714,091200,51604420,8980,8970,8990,8970,2103
|
|
20230714,091100,32699460,8980,8980,8990,8980,55
|
|
20230714,091000,32205550,8980,8980,9000,8980,2016
|
|
20230714,090900,14072640,8970,8920,8970,8920,397
|
|
20230714,090800,10517800,8900,8900,8920,8900,248
|
|
20230714,090700,8306840,8890,8920,8920,8890,196
|
|
20230714,090600,6560710,8920,8880,8920,8880,109
|
|
20230714,090500,5588650,8930,8910,8930,8910,61
|
|
20230714,090400,5044830,8910,8890,8910,8890,189
|
|
20230714,090300,3362770,8900,8900,8900,8900,0
|
|
20230714,090200,3362770,8900,8900,8900,8900,0
|
|
20230714,090100,3362770,8900,8900,8900,8900,1
|
|
20230714,090000,3353870,8850,8900,8900,8850,377
|