612 lines
29 KiB
CSV
612 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,190900,194506870,9050,9050,9050,9050,716
|
|
20230717,190800,194506870,9050,9050,9050,9050,0
|
|
20230717,190700,194506870,9050,9050,9050,9050,0
|
|
20230717,190600,194506870,9050,9050,9050,9050,0
|
|
20230717,190500,194506870,9050,9050,9050,9050,0
|
|
20230717,190400,194506870,9050,9050,9050,9050,0
|
|
20230717,190300,194506870,9050,9050,9050,9050,0
|
|
20230717,190200,194506870,9050,9050,9050,9050,0
|
|
20230717,190100,194506870,9050,9050,9050,9050,0
|
|
20230717,190000,194506870,9050,9050,9050,9050,0
|
|
20230717,185900,194506870,9050,9050,9050,9050,0
|
|
20230717,185800,194506870,9050,9050,9050,9050,0
|
|
20230717,185700,194506870,9050,9050,9050,9050,0
|
|
20230717,185600,194506870,9050,9050,9050,9050,0
|
|
20230717,185500,194506870,9050,9050,9050,9050,0
|
|
20230717,185400,194506870,9050,9050,9050,9050,0
|
|
20230717,185300,194506870,9050,9050,9050,9050,0
|
|
20230717,185200,194506870,9050,9050,9050,9050,0
|
|
20230717,185100,194506870,9050,9050,9050,9050,0
|
|
20230717,185000,194506870,9050,9050,9050,9050,0
|
|
20230717,184900,194506870,9050,9050,9050,9050,0
|
|
20230717,184800,194506870,9050,9050,9050,9050,0
|
|
20230717,184700,194506870,9050,9050,9050,9050,0
|
|
20230717,184600,194506870,9050,9050,9050,9050,0
|
|
20230717,184500,194506870,9050,9050,9050,9050,0
|
|
20230717,184400,194506870,9050,9050,9050,9050,0
|
|
20230717,184300,194506870,9050,9050,9050,9050,0
|
|
20230717,184200,194506870,9050,9050,9050,9050,0
|
|
20230717,184100,194506870,9050,9050,9050,9050,0
|
|
20230717,184000,194506870,9050,9050,9050,9050,0
|
|
20230717,183900,194506870,9050,9050,9050,9050,716
|
|
20230717,183800,194506870,9050,9050,9050,9050,0
|
|
20230717,183700,194506870,9050,9050,9050,9050,0
|
|
20230717,183600,194506870,9050,9050,9050,9050,0
|
|
20230717,183500,194506870,9050,9050,9050,9050,0
|
|
20230717,183400,194506870,9050,9050,9050,9050,0
|
|
20230717,183300,194506870,9050,9050,9050,9050,0
|
|
20230717,183200,194506870,9050,9050,9050,9050,0
|
|
20230717,183100,194506870,9050,9050,9050,9050,0
|
|
20230717,183000,194506870,9050,9050,9050,9050,0
|
|
20230717,182900,194506870,9050,9050,9050,9050,0
|
|
20230717,182800,194506870,9050,9050,9050,9050,0
|
|
20230717,182700,194506870,9050,9050,9050,9050,0
|
|
20230717,182600,194506870,9050,9050,9050,9050,0
|
|
20230717,182500,194506870,9050,9050,9050,9050,0
|
|
20230717,182400,194506870,9050,9050,9050,9050,0
|
|
20230717,182300,194506870,9050,9050,9050,9050,0
|
|
20230717,182200,194506870,9050,9050,9050,9050,0
|
|
20230717,182100,194506870,9050,9050,9050,9050,0
|
|
20230717,182000,194506870,9050,9050,9050,9050,0
|
|
20230717,181900,194506870,9050,9050,9050,9050,0
|
|
20230717,181800,194506870,9050,9050,9050,9050,0
|
|
20230717,181700,194506870,9050,9050,9050,9050,0
|
|
20230717,181600,194506870,9050,9050,9050,9050,0
|
|
20230717,181500,194506870,9050,9050,9050,9050,0
|
|
20230717,181400,194506870,9050,9050,9050,9050,0
|
|
20230717,181300,194506870,9050,9050,9050,9050,0
|
|
20230717,181200,194506870,9050,9050,9050,9050,0
|
|
20230717,181100,194506870,9050,9050,9050,9050,0
|
|
20230717,181000,194506870,9050,9050,9050,9050,0
|
|
20230717,180900,194506870,9050,9050,9050,9050,716
|
|
20230717,180800,194506870,9050,9050,9050,9050,0
|
|
20230717,180700,194506870,9050,9050,9050,9050,0
|
|
20230717,180600,194506870,9050,9050,9050,9050,0
|
|
20230717,180500,194506870,9050,9050,9050,9050,0
|
|
20230717,180400,194506870,9050,9050,9050,9050,0
|
|
20230717,180300,194506870,9050,9050,9050,9050,0
|
|
20230717,180200,194506870,9050,9050,9050,9050,0
|
|
20230717,180100,194506870,9050,9050,9050,9050,0
|
|
20230717,180000,194506870,9050,9050,9050,9050,0
|
|
20230717,175900,194506870,9050,9050,9050,9050,0
|
|
20230717,175800,194506870,9050,9050,9050,9050,0
|
|
20230717,175700,194506870,9050,9050,9050,9050,0
|
|
20230717,175600,194506870,9050,9050,9050,9050,0
|
|
20230717,175500,194506870,9050,9050,9050,9050,0
|
|
20230717,175400,194506870,9050,9050,9050,9050,0
|
|
20230717,175300,194506870,9050,9050,9050,9050,0
|
|
20230717,175200,194506870,9050,9050,9050,9050,0
|
|
20230717,175100,194506870,9050,9050,9050,9050,0
|
|
20230717,175000,194506870,9050,9050,9050,9050,0
|
|
20230717,174900,194506870,9050,9050,9050,9050,0
|
|
20230717,174800,194506870,9050,9050,9050,9050,0
|
|
20230717,174700,194506870,9050,9050,9050,9050,0
|
|
20230717,174600,194506870,9050,9050,9050,9050,0
|
|
20230717,174500,194506870,9050,9050,9050,9050,0
|
|
20230717,174400,194506870,9050,9050,9050,9050,0
|
|
20230717,174300,194506870,9050,9050,9050,9050,0
|
|
20230717,174200,194506870,9050,9050,9050,9050,0
|
|
20230717,174100,194506870,9050,9050,9050,9050,0
|
|
20230717,174000,194506870,9050,9050,9050,9050,0
|
|
20230717,173900,194506870,9050,9050,9050,9050,716
|
|
20230717,173800,194506870,9050,9050,9050,9050,0
|
|
20230717,173700,194506870,9050,9050,9050,9050,0
|
|
20230717,173600,194506870,9050,9050,9050,9050,0
|
|
20230717,173500,194506870,9050,9050,9050,9050,0
|
|
20230717,173400,194506870,9050,9050,9050,9050,0
|
|
20230717,173300,194506870,9050,9050,9050,9050,0
|
|
20230717,173200,194506870,9050,9050,9050,9050,0
|
|
20230717,173100,194506870,9050,9050,9050,9050,0
|
|
20230717,173000,194506870,9050,9050,9050,9050,0
|
|
20230717,172900,194506870,9050,9050,9050,9050,0
|
|
20230717,172800,194506870,9050,9050,9050,9050,0
|
|
20230717,172700,194506870,9050,9050,9050,9050,0
|
|
20230717,172600,194506870,9050,9050,9050,9050,0
|
|
20230717,172500,194506870,9050,9050,9050,9050,0
|
|
20230717,172400,194506870,9050,9050,9050,9050,0
|
|
20230717,172300,194506870,9050,9050,9050,9050,0
|
|
20230717,172200,194506870,9050,9050,9050,9050,0
|
|
20230717,172100,194506870,9050,9050,9050,9050,0
|
|
20230717,172000,194506870,9050,9050,9050,9050,0
|
|
20230717,171900,194506870,9050,9050,9050,9050,0
|
|
20230717,171800,194506870,9050,9050,9050,9050,0
|
|
20230717,171700,194506870,9050,9050,9050,9050,0
|
|
20230717,171600,194506870,9050,9050,9050,9050,0
|
|
20230717,171500,194506870,9050,9050,9050,9050,0
|
|
20230717,171400,194506870,9050,9050,9050,9050,0
|
|
20230717,171300,194506870,9050,9050,9050,9050,0
|
|
20230717,171200,194506870,9050,9050,9050,9050,0
|
|
20230717,171100,194506870,9050,9050,9050,9050,0
|
|
20230717,171000,194506870,9050,9050,9050,9050,0
|
|
20230717,170900,194506870,9050,9050,9050,9050,716
|
|
20230717,170800,194506870,9050,9050,9050,9050,0
|
|
20230717,170700,194506870,9050,9050,9050,9050,0
|
|
20230717,170600,194506870,9050,9050,9050,9050,0
|
|
20230717,170500,194506870,9050,9050,9050,9050,0
|
|
20230717,170400,194506870,9050,9050,9050,9050,0
|
|
20230717,170300,194506870,9050,9050,9050,9050,0
|
|
20230717,170200,194506870,9050,9050,9050,9050,0
|
|
20230717,170100,194506870,9050,9050,9050,9050,0
|
|
20230717,170000,194506870,9050,9050,9050,9050,0
|
|
20230717,165900,194506870,9050,9050,9050,9050,0
|
|
20230717,165800,194506870,9050,9050,9050,9050,0
|
|
20230717,165700,194506870,9050,9050,9050,9050,0
|
|
20230717,165600,194506870,9050,9050,9050,9050,0
|
|
20230717,165500,194506870,9050,9050,9050,9050,0
|
|
20230717,165400,194506870,9050,9050,9050,9050,0
|
|
20230717,165300,194506870,9050,9050,9050,9050,0
|
|
20230717,165200,194506870,9050,9050,9050,9050,0
|
|
20230717,165100,194506870,9050,9050,9050,9050,0
|
|
20230717,165000,194506870,9050,9050,9050,9050,0
|
|
20230717,164900,194506870,9050,9050,9050,9050,0
|
|
20230717,164800,194506870,9050,9050,9050,9050,0
|
|
20230717,164700,194506870,9050,9050,9050,9050,0
|
|
20230717,164600,194506870,9050,9050,9050,9050,0
|
|
20230717,164500,194506870,9050,9050,9050,9050,0
|
|
20230717,164400,194506870,9050,9050,9050,9050,0
|
|
20230717,164300,194506870,9050,9050,9050,9050,0
|
|
20230717,164200,194506870,9050,9050,9050,9050,0
|
|
20230717,164100,194506870,9050,9050,9050,9050,0
|
|
20230717,164000,194506870,9050,9050,9050,9050,0
|
|
20230717,163900,194506870,9050,9050,9050,9050,716
|
|
20230717,163800,194506870,9050,9050,9050,9050,0
|
|
20230717,163700,194506870,9050,9050,9050,9050,0
|
|
20230717,163600,194506870,9050,9050,9050,9050,0
|
|
20230717,163500,194506870,9050,9050,9050,9050,0
|
|
20230717,163400,194506870,9050,9050,9050,9050,0
|
|
20230717,163300,194506870,9050,9050,9050,9050,0
|
|
20230717,163200,194506870,9050,9050,9050,9050,0
|
|
20230717,163100,194506870,9050,9050,9050,9050,0
|
|
20230717,163000,194506870,9050,9050,9050,9050,0
|
|
20230717,162900,194506870,9050,9050,9050,9050,0
|
|
20230717,162800,194506870,9050,9050,9050,9050,0
|
|
20230717,162700,194506870,9050,9050,9050,9050,0
|
|
20230717,162600,194506870,9050,9050,9050,9050,0
|
|
20230717,162500,194506870,9050,9050,9050,9050,0
|
|
20230717,162400,194506870,9050,9050,9050,9050,0
|
|
20230717,162300,194506870,9050,9050,9050,9050,0
|
|
20230717,162200,194506870,9050,9050,9050,9050,0
|
|
20230717,162100,194506870,9050,9050,9050,9050,0
|
|
20230717,162000,194506870,9050,9050,9050,9050,0
|
|
20230717,161900,194506870,9050,9050,9050,9050,0
|
|
20230717,161800,194506870,9050,9050,9050,9050,0
|
|
20230717,161700,194506870,9050,9050,9050,9050,0
|
|
20230717,161600,194506870,9050,9050,9050,9050,0
|
|
20230717,161500,194506870,9050,9050,9050,9050,0
|
|
20230717,161400,194506870,9050,9050,9050,9050,0
|
|
20230717,161300,194506870,9050,9050,9050,9050,0
|
|
20230717,161200,194506870,9050,9050,9050,9050,0
|
|
20230717,161100,194506870,9050,9050,9050,9050,0
|
|
20230717,161000,194506870,9050,9050,9050,9050,0
|
|
20230717,160900,194506870,9050,9050,9050,9050,716
|
|
20230717,160800,194506870,9050,9050,9050,9050,0
|
|
20230717,160700,194506870,9050,9050,9050,9050,0
|
|
20230717,160600,194506870,9050,9050,9050,9050,0
|
|
20230717,160500,194506870,9050,9050,9050,9050,0
|
|
20230717,160400,194506870,9050,9050,9050,9050,0
|
|
20230717,160300,194506870,9050,9050,9050,9050,0
|
|
20230717,160200,194506870,9050,9050,9050,9050,0
|
|
20230717,160100,194506870,9050,9050,9050,9050,0
|
|
20230717,160000,194506870,9050,9050,9050,9050,0
|
|
20230717,155900,194506870,9050,9050,9050,9050,0
|
|
20230717,155800,194506870,9050,9050,9050,9050,0
|
|
20230717,155700,194506870,9050,9050,9050,9050,0
|
|
20230717,155600,194506870,9050,9050,9050,9050,0
|
|
20230717,155500,194506870,9050,9050,9050,9050,0
|
|
20230717,155400,194506870,9050,9050,9050,9050,0
|
|
20230717,155300,194506870,9050,9050,9050,9050,0
|
|
20230717,155200,194506870,9050,9050,9050,9050,0
|
|
20230717,155100,194506870,9050,9050,9050,9050,0
|
|
20230717,155000,194506870,9050,9050,9050,9050,0
|
|
20230717,154900,194506870,9050,9050,9050,9050,0
|
|
20230717,154800,194506870,9050,9050,9050,9050,0
|
|
20230717,154700,194506870,9050,9050,9050,9050,0
|
|
20230717,154600,194506870,9050,9050,9050,9050,0
|
|
20230717,154500,194506870,9050,9050,9050,9050,0
|
|
20230717,154400,194506870,9050,9050,9050,9050,0
|
|
20230717,154300,194506870,9050,9050,9050,9050,0
|
|
20230717,154200,194506870,9050,9050,9050,9050,0
|
|
20230717,154100,194506870,9050,9050,9050,9050,0
|
|
20230717,154000,194506870,9050,9050,9050,9050,0
|
|
20230717,153900,194506870,9050,9050,9050,9050,716
|
|
20230717,153800,194506870,9050,9050,9050,9050,0
|
|
20230717,153700,194506870,9050,9050,9050,9050,0
|
|
20230717,153600,194506870,9050,9050,9050,9050,0
|
|
20230717,153500,194506870,9050,9050,9050,9050,0
|
|
20230717,153400,194506870,9050,9050,9050,9050,0
|
|
20230717,153300,194506870,9050,9050,9050,9050,0
|
|
20230717,153200,194506870,9050,9050,9050,9050,0
|
|
20230717,153100,194506870,9050,9050,9050,9050,0
|
|
20230717,153000,194506870,9050,9050,9050,9050,716
|
|
20230717,152900,188027070,9040,9040,9040,9040,0
|
|
20230717,152800,188027070,9040,9040,9040,9040,0
|
|
20230717,152700,188027070,9040,9040,9040,9040,0
|
|
20230717,152600,188027070,9040,9040,9040,9040,0
|
|
20230717,152500,188027070,9040,9040,9040,9040,0
|
|
20230717,152400,188027070,9040,9040,9040,9040,0
|
|
20230717,152300,188027070,9040,9040,9040,9040,0
|
|
20230717,152200,188027070,9040,9040,9040,9040,0
|
|
20230717,152100,188027070,9040,9040,9040,9040,0
|
|
20230717,152000,188027070,9040,9040,9040,9040,0
|
|
20230717,151900,188027070,9040,9040,9040,9040,1
|
|
20230717,151800,188018030,9040,9040,9040,9040,15
|
|
20230717,151700,187882430,9040,9040,9040,9040,0
|
|
20230717,151600,187882430,9040,9040,9040,9040,0
|
|
20230717,151500,187882430,9040,9040,9040,9040,0
|
|
20230717,151400,187882430,9040,9040,9040,9040,18
|
|
20230717,151300,187719710,9040,9040,9040,9040,0
|
|
20230717,151200,187719710,9040,9040,9040,9040,0
|
|
20230717,151100,187719710,9040,9040,9040,9040,0
|
|
20230717,151000,187719710,9040,9040,9040,9040,0
|
|
20230717,150900,187719710,9040,9040,9040,9040,0
|
|
20230717,150800,187719710,9040,9040,9040,9040,0
|
|
20230717,150700,187719710,9040,9040,9040,9040,0
|
|
20230717,150600,187719710,9040,9040,9040,9040,3
|
|
20230717,150500,187692590,9040,9040,9040,9040,0
|
|
20230717,150400,187692590,9040,9040,9040,9040,24
|
|
20230717,150300,187475630,9040,9040,9040,9040,0
|
|
20230717,150200,187475630,9040,9040,9040,9040,0
|
|
20230717,150100,187475630,9040,9000,9040,9000,294
|
|
20230717,150000,184829590,9000,9000,9000,9000,0
|
|
20230717,145900,184829590,9000,9000,9000,9000,0
|
|
20230717,145800,184829590,9000,9000,9000,9000,0
|
|
20230717,145700,184829590,9000,9010,9010,9000,700
|
|
20230717,145600,178528180,9010,9010,9010,9010,0
|
|
20230717,145500,178528180,9010,9010,9010,9010,13
|
|
20230717,145400,178411050,9050,9050,9050,9050,0
|
|
20230717,145300,178411050,9050,9050,9050,9050,0
|
|
20230717,145200,178411050,9050,9020,9050,9020,15
|
|
20230717,145100,178275450,9010,9020,9020,9010,184
|
|
20230717,145000,176616800,9050,9050,9050,9050,0
|
|
20230717,144900,176616800,9050,9050,9050,9050,0
|
|
20230717,144800,176616800,9050,9050,9050,9050,0
|
|
20230717,144700,176616800,9050,9050,9050,9050,0
|
|
20230717,144600,176616800,9050,9050,9050,9050,0
|
|
20230717,144500,176616800,9050,9050,9050,9050,0
|
|
20230717,144400,176616800,9050,9050,9050,9050,0
|
|
20230717,144300,176616800,9050,9050,9050,9050,0
|
|
20230717,144200,176616800,9050,9050,9050,9050,0
|
|
20230717,144100,176616800,9050,9050,9050,9050,0
|
|
20230717,144000,176616800,9050,9050,9050,9050,0
|
|
20230717,143900,176616800,9050,9040,9050,9040,2
|
|
20230717,143800,176598710,9040,9040,9040,9040,5
|
|
20230717,143700,176553510,9040,9040,9040,9040,0
|
|
20230717,143600,176553510,9040,9040,9040,9040,0
|
|
20230717,143500,176553510,9040,9040,9040,9040,0
|
|
20230717,143400,176553510,9040,9040,9040,9040,0
|
|
20230717,143300,176553510,9040,9040,9040,9040,4
|
|
20230717,143200,176517350,9040,9040,9040,9040,0
|
|
20230717,143100,176517350,9040,9040,9040,9040,20
|
|
20230717,143000,176336550,9040,9040,9040,9040,1
|
|
20230717,142900,176327510,9040,9040,9040,9040,3
|
|
20230717,142800,176300390,9050,9050,9050,9050,0
|
|
20230717,142700,176300390,9050,9000,9050,9000,12
|
|
20230717,142600,176192290,9000,9020,9020,9000,2000
|
|
20230717,142500,158174990,9050,9050,9050,9050,0
|
|
20230717,142400,158174990,9050,9050,9050,9050,0
|
|
20230717,142300,158174990,9050,9050,9050,9050,10
|
|
20230717,142200,158084490,9020,9020,9020,9020,3
|
|
20230717,142100,158057430,9020,9020,9020,9020,0
|
|
20230717,142000,158057430,9020,9020,9020,9020,11
|
|
20230717,141900,157958210,9050,9050,9050,9050,0
|
|
20230717,141800,157958210,9050,9050,9050,9050,0
|
|
20230717,141700,157958210,9050,9050,9050,9050,0
|
|
20230717,141600,157958210,9050,9050,9050,9050,0
|
|
20230717,141500,157958210,9050,9050,9050,9050,0
|
|
20230717,141400,157958210,9050,9050,9050,9050,0
|
|
20230717,141300,157958210,9050,9050,9050,9050,0
|
|
20230717,141200,157958210,9050,9050,9050,9050,0
|
|
20230717,141100,157958210,9050,9050,9050,9050,0
|
|
20230717,141000,157958210,9050,9050,9050,9050,0
|
|
20230717,140900,157958210,9050,9050,9050,9050,1
|
|
20230717,140800,157949160,9020,9010,9020,9010,3
|
|
20230717,140700,157922120,9050,9050,9050,9050,0
|
|
20230717,140600,157922120,9050,9050,9050,9050,0
|
|
20230717,140500,157922120,9050,9050,9050,9010,2002
|
|
20230717,140400,139861920,9050,9050,9050,9050,0
|
|
20230717,140300,139861920,9050,9050,9050,9050,0
|
|
20230717,140200,139861920,9050,9050,9050,9050,0
|
|
20230717,140100,139861920,9050,9050,9050,9050,0
|
|
20230717,140000,139861920,9050,9050,9050,9050,0
|
|
20230717,135900,139861920,9050,9050,9050,9050,0
|
|
20230717,135800,139861920,9050,9050,9050,9050,0
|
|
20230717,135700,139861920,9050,9050,9050,9050,0
|
|
20230717,135600,139861920,9050,9050,9050,9050,0
|
|
20230717,135500,139861920,9050,9050,9050,9050,0
|
|
20230717,135400,139861920,9050,9050,9050,9050,0
|
|
20230717,135300,139861920,9050,9050,9050,9050,0
|
|
20230717,135200,139861920,9050,9050,9050,9050,0
|
|
20230717,135100,139861920,9050,9050,9050,9050,12
|
|
20230717,135000,139753320,9050,9050,9050,9050,0
|
|
20230717,134900,139753320,9050,9050,9050,9050,0
|
|
20230717,134800,139753320,9050,9050,9050,9050,0
|
|
20230717,134700,139753320,9050,9050,9050,9050,0
|
|
20230717,134600,139753320,9050,9050,9050,9050,0
|
|
20230717,134500,139753320,9050,9050,9050,9050,0
|
|
20230717,134400,139753320,9050,9050,9050,9050,0
|
|
20230717,134300,139753320,9050,9050,9050,9050,5
|
|
20230717,134200,139708070,9050,9050,9050,9050,2
|
|
20230717,134100,139689970,9070,9070,9070,9070,0
|
|
20230717,134000,139689970,9070,9070,9070,9070,0
|
|
20230717,133900,139689970,9070,9070,9070,9070,0
|
|
20230717,133800,139689970,9070,9070,9070,9070,0
|
|
20230717,133700,139689970,9070,9070,9070,9070,1
|
|
20230717,133600,139680900,9080,9080,9080,9080,0
|
|
20230717,133500,139680900,9080,9080,9080,9080,0
|
|
20230717,133400,139680900,9080,9080,9080,9080,0
|
|
20230717,133300,139680900,9080,9080,9080,9080,0
|
|
20230717,133200,139680900,9080,9080,9080,9080,0
|
|
20230717,133100,139680900,9080,9080,9080,9080,0
|
|
20230717,133000,139680900,9080,9080,9080,9080,0
|
|
20230717,132900,139680900,9080,9080,9080,9080,0
|
|
20230717,132800,139680900,9080,9080,9080,9080,0
|
|
20230717,132700,139680900,9080,9080,9080,9080,0
|
|
20230717,132600,139680900,9080,9080,9080,9080,0
|
|
20230717,132500,139680900,9080,9050,9080,9050,20
|
|
20230717,132400,139499660,9050,9050,9050,9050,38
|
|
20230717,132300,139155760,9050,9050,9050,9050,0
|
|
20230717,132200,139155760,9050,9050,9050,9050,75
|
|
20230717,132100,138477010,9050,9050,9050,9050,221
|
|
20230717,132000,136476960,9080,9080,9080,9080,0
|
|
20230717,131900,136476960,9080,9080,9080,9080,0
|
|
20230717,131800,136476960,9080,9080,9080,9080,0
|
|
20230717,131700,136476960,9080,9080,9080,9080,0
|
|
20230717,131600,136476960,9080,9080,9080,9080,0
|
|
20230717,131500,136476960,9080,9080,9080,9080,0
|
|
20230717,131400,136476960,9080,9080,9080,9080,0
|
|
20230717,131300,136476960,9080,9080,9080,9080,8
|
|
20230717,131200,136404320,9060,9060,9060,9060,0
|
|
20230717,131100,136404320,9060,9060,9060,9060,0
|
|
20230717,131000,136404320,9060,9060,9060,9060,0
|
|
20230717,130900,136404320,9060,9080,9080,9060,595
|
|
20230717,130800,131009970,9090,9090,9090,9090,0
|
|
20230717,130700,131009970,9090,9090,9090,9090,0
|
|
20230717,130600,131009970,9090,9090,9090,9090,0
|
|
20230717,130500,131009970,9090,9090,9090,9090,0
|
|
20230717,130400,131009970,9090,9090,9090,9090,0
|
|
20230717,130300,131009970,9090,9090,9090,9090,0
|
|
20230717,130200,131009970,9090,9090,9090,9090,0
|
|
20230717,130100,131009970,9090,9090,9090,9090,0
|
|
20230717,130000,131009970,9090,9090,9090,9090,11
|
|
20230717,125900,130909980,9080,9080,9080,9080,0
|
|
20230717,125800,130909980,9080,9080,9080,9080,0
|
|
20230717,125700,130909980,9080,9080,9080,9080,0
|
|
20230717,125600,130909980,9080,9080,9080,9080,0
|
|
20230717,125500,130909980,9080,9080,9080,9080,0
|
|
20230717,125400,130909980,9080,9080,9080,9080,0
|
|
20230717,125300,130909980,9080,9080,9080,9080,0
|
|
20230717,125200,130909980,9080,9080,9080,9080,160
|
|
20230717,125100,129457180,9080,9080,9080,9080,0
|
|
20230717,125000,129457180,9080,9080,9080,9080,40
|
|
20230717,124900,129093980,9080,9080,9080,9080,110
|
|
20230717,124800,128095180,9090,9090,9090,9090,0
|
|
20230717,124700,128095180,9090,9090,9090,9090,0
|
|
20230717,124600,128095180,9090,9090,9090,9090,0
|
|
20230717,124500,128095180,9090,9090,9090,9090,0
|
|
20230717,124400,128095180,9090,9090,9090,9090,0
|
|
20230717,124300,128095180,9090,9090,9090,9090,0
|
|
20230717,124200,128095180,9090,9090,9090,9090,0
|
|
20230717,124100,128095180,9090,9090,9090,9090,6
|
|
20230717,124000,128040640,9090,9090,9090,9090,0
|
|
20230717,123900,128040640,9090,9090,9090,9090,0
|
|
20230717,123800,128040640,9090,9090,9090,9090,0
|
|
20230717,123700,128040640,9090,9090,9090,9090,0
|
|
20230717,123600,128040640,9090,9090,9090,9090,0
|
|
20230717,123500,128040640,9090,9090,9090,9090,0
|
|
20230717,123400,128040640,9090,9090,9090,9090,0
|
|
20230717,123300,128040640,9090,9070,9090,9070,2
|
|
20230717,123200,128022480,9070,9090,9090,9070,4
|
|
20230717,123100,127986160,9070,9070,9070,9070,2
|
|
20230717,123000,127968020,9080,9080,9080,9080,0
|
|
20230717,122900,127968020,9080,9080,9080,9080,0
|
|
20230717,122800,127968020,9080,9080,9080,9080,0
|
|
20230717,122700,127968020,9080,9080,9080,9080,2
|
|
20230717,122600,127949860,9050,9050,9050,9050,0
|
|
20230717,122500,127949860,9050,9050,9050,9050,0
|
|
20230717,122400,127949860,9050,9050,9050,9050,0
|
|
20230717,122300,127949860,9050,9050,9050,9050,0
|
|
20230717,122200,127949860,9050,9050,9050,9050,0
|
|
20230717,122100,127949860,9050,9050,9050,9050,0
|
|
20230717,122000,127949860,9050,9050,9050,9050,0
|
|
20230717,121900,127949860,9050,9050,9050,9050,0
|
|
20230717,121800,127949860,9050,9050,9050,9050,1
|
|
20230717,121700,127940810,9050,9050,9050,9050,0
|
|
20230717,121600,127940810,9050,9050,9050,9050,0
|
|
20230717,121500,127940810,9050,9050,9050,9050,0
|
|
20230717,121400,127940810,9050,9050,9050,9050,0
|
|
20230717,121300,127940810,9050,9050,9050,9050,0
|
|
20230717,121200,127940810,9050,9050,9050,9050,0
|
|
20230717,121100,127940810,9050,9050,9050,9050,0
|
|
20230717,121000,127940810,9050,9050,9050,9050,0
|
|
20230717,120900,127940810,9050,9050,9050,9050,0
|
|
20230717,120800,127940810,9050,9050,9050,9050,0
|
|
20230717,120700,127940810,9050,9090,9090,9050,71
|
|
20230717,120600,127298220,9050,9050,9050,9050,0
|
|
20230717,120500,127298220,9050,9050,9050,9050,9
|
|
20230717,120400,127216770,9090,9090,9090,9090,1
|
|
20230717,120300,127207680,9050,9050,9050,9050,0
|
|
20230717,120200,127207680,9050,9050,9050,9050,0
|
|
20230717,120100,127207680,9050,9050,9050,9050,100
|
|
20230717,120000,126302680,9050,9050,9050,9050,0
|
|
20230717,115900,126302680,9050,9050,9050,9050,0
|
|
20230717,115800,126302680,9050,9050,9050,9050,0
|
|
20230717,115700,126302680,9050,9050,9050,9050,300
|
|
20230717,115600,123587680,9090,9090,9090,9090,1
|
|
20230717,115500,123578590,9050,9050,9050,9050,0
|
|
20230717,115400,123578590,9050,9070,9070,9050,749
|
|
20230717,115300,116794260,9080,9080,9080,9080,300
|
|
20230717,115200,114070260,9090,9090,9090,9090,2
|
|
20230717,115100,114052080,9090,9090,9090,9090,0
|
|
20230717,115000,114052080,9090,9090,9090,9090,43
|
|
20230717,114900,113661210,9090,9090,9090,9090,0
|
|
20230717,114800,113661210,9090,9090,9090,9090,0
|
|
20230717,114700,113661210,9090,9090,9090,9090,0
|
|
20230717,114600,113661210,9090,9090,9090,9090,0
|
|
20230717,114500,113661210,9090,9090,9090,9090,0
|
|
20230717,114400,113661210,9090,9090,9090,9090,55
|
|
20230717,114300,113161260,9080,9080,9080,9080,0
|
|
20230717,114200,113161260,9080,9080,9080,9080,0
|
|
20230717,114100,113161260,9080,9080,9080,9080,0
|
|
20230717,114000,113161260,9080,9080,9080,9080,0
|
|
20230717,113900,113161260,9080,9080,9080,9080,0
|
|
20230717,113800,113161260,9080,9080,9080,9080,39
|
|
20230717,113700,112807140,9080,9080,9080,9080,2
|
|
20230717,113600,112788980,9100,9090,9100,9090,3
|
|
20230717,113500,112761700,9080,9080,9080,9080,0
|
|
20230717,113400,112761700,9080,9080,9080,9080,0
|
|
20230717,113300,112761700,9080,9080,9080,9080,0
|
|
20230717,113200,112761700,9080,9090,9090,9080,198
|
|
20230717,113100,110962880,9100,9100,9100,9100,878
|
|
20230717,113000,102973080,9100,9100,9100,9100,0
|
|
20230717,112900,102973080,9100,9100,9100,9100,0
|
|
20230717,112800,102973080,9100,9100,9100,9100,0
|
|
20230717,112700,102973080,9100,9100,9100,9100,0
|
|
20230717,112600,102973080,9100,9100,9100,9100,0
|
|
20230717,112500,102973080,9100,9100,9100,9100,0
|
|
20230717,112400,102973080,9100,9100,9100,9100,0
|
|
20230717,112300,102973080,9100,9100,9100,9100,0
|
|
20230717,112200,102973080,9100,9100,9100,9100,0
|
|
20230717,112100,102973080,9100,9100,9100,9100,0
|
|
20230717,112000,102973080,9100,9100,9100,9100,0
|
|
20230717,111900,102973080,9100,9100,9100,9100,0
|
|
20230717,111800,102973080,9100,9100,9100,9100,0
|
|
20230717,111700,102973080,9100,9100,9100,9100,50
|
|
20230717,111600,102518080,9100,9100,9100,9100,1
|
|
20230717,111500,102508980,9100,9100,9100,9100,0
|
|
20230717,111400,102508980,9100,9100,9100,9100,0
|
|
20230717,111300,102508980,9100,9100,9100,9100,0
|
|
20230717,111200,102508980,9100,9100,9100,9100,0
|
|
20230717,111100,102508980,9100,9100,9100,9100,0
|
|
20230717,111000,102508980,9100,9100,9100,9100,0
|
|
20230717,110900,102508980,9100,9100,9100,9100,7
|
|
20230717,110800,102445280,9100,9100,9100,9100,0
|
|
20230717,110700,102445280,9100,9110,9110,9100,800
|
|
20230717,110600,95164440,9120,9120,9120,9120,0
|
|
20230717,110500,95164440,9120,9120,9120,9120,0
|
|
20230717,110400,95164440,9120,9120,9120,9120,0
|
|
20230717,110300,95164440,9120,9120,9120,9120,0
|
|
20230717,110200,95164440,9120,9120,9120,9120,0
|
|
20230717,110100,95164440,9120,9120,9120,9120,0
|
|
20230717,110000,95164440,9120,9120,9120,9120,0
|
|
20230717,105900,95164440,9120,9120,9120,9120,1
|
|
20230717,105800,95155320,9110,9110,9110,9110,70
|
|
20230717,105700,94517620,9110,9110,9110,9110,1
|
|
20230717,105600,94508510,9130,9130,9130,9130,0
|
|
20230717,105500,94508510,9130,9130,9130,9130,0
|
|
20230717,105400,94508510,9130,9130,9130,9130,0
|
|
20230717,105300,94508510,9130,9130,9130,9130,0
|
|
20230717,105200,94508510,9130,9130,9130,9130,0
|
|
20230717,105100,94508510,9130,9130,9130,9130,0
|
|
20230717,105000,94508510,9130,9100,9130,9100,85
|
|
20230717,104900,93733390,9100,9100,9100,9100,581
|
|
20230717,104800,88446290,9090,9080,9090,9080,363
|
|
20230717,104700,85150220,9080,9080,9080,9080,0
|
|
20230717,104600,85150220,9080,9080,9080,9080,0
|
|
20230717,104500,85150220,9080,9080,9080,9080,0
|
|
20230717,104400,85150220,9080,9080,9080,9080,0
|
|
20230717,104300,85150220,9080,9060,9080,9060,829
|
|
20230717,104200,77636480,9050,9050,9050,9050,7
|
|
20230717,104100,77573130,9060,9060,9060,9060,0
|
|
20230717,104000,77573130,9060,9060,9060,9060,1
|
|
20230717,103900,77564070,9060,9050,9060,9050,722
|
|
20230717,103800,71024970,9050,9050,9050,9050,0
|
|
20230717,103700,71024970,9050,9050,9050,9050,100
|
|
20230717,103600,70119970,9050,9050,9050,9050,0
|
|
20230717,103500,70119970,9050,9050,9050,9050,3
|
|
20230717,103400,70092820,9050,9050,9050,9050,0
|
|
20230717,103300,70092820,9050,9050,9050,9050,100
|
|
20230717,103200,69187820,9040,9040,9040,9040,20
|
|
20230717,103100,69007020,9060,9060,9060,9060,0
|
|
20230717,103000,69007020,9060,9060,9060,9060,0
|
|
20230717,102900,69007020,9060,9060,9060,9060,0
|
|
20230717,102800,69007020,9060,9060,9060,9060,0
|
|
20230717,102700,69007020,9060,9060,9060,9060,0
|
|
20230717,102600,69007020,9060,9050,9060,9050,10
|
|
20230717,102500,68916470,9000,9000,9000,9000,33
|
|
20230717,102400,68619470,9000,9010,9010,9000,10
|
|
20230717,102300,68529460,9050,9050,9050,9050,1
|
|
20230717,102200,68520410,9010,9010,9010,9010,0
|
|
20230717,102100,68520410,9010,9010,9010,9010,50
|
|
20230717,102000,68069910,9010,9010,9010,9010,10
|
|
20230717,101900,67979810,9010,9010,9010,9010,1
|
|
20230717,101800,67970800,9060,9060,9060,9060,3
|
|
20230717,101700,67943620,9060,9060,9060,9060,0
|
|
20230717,101600,67943620,9060,9060,9060,9060,0
|
|
20230717,101500,67943620,9060,9060,9060,9060,0
|
|
20230717,101400,67943620,9060,9060,9060,9060,0
|
|
20230717,101300,67943620,9060,9060,9060,9060,0
|
|
20230717,101200,67943620,9060,9060,9060,9060,4
|
|
20230717,101100,67907380,9060,9010,9060,9010,446
|
|
20230717,101000,63866920,9010,9010,9010,9010,1
|
|
20230717,100900,63857910,9060,9060,9060,9060,0
|
|
20230717,100800,63857910,9060,9060,9060,9060,0
|
|
20230717,100700,63857910,9060,9060,9060,9060,0
|
|
20230717,100600,63857910,9060,9060,9060,9060,0
|
|
20230717,100500,63857910,9060,9060,9060,9060,0
|
|
20230717,100400,63857910,9060,9060,9060,9060,0
|
|
20230717,100300,63857910,9060,9060,9060,9060,0
|
|
20230717,100200,63857910,9060,9060,9060,9060,0
|
|
20230717,100100,63857910,9060,9060,9060,9060,3
|
|
20230717,100000,63830730,9000,9020,9020,8980,328
|
|
20230717,095900,60880490,9000,9030,9030,9000,2200
|
|
20230717,095800,41059320,9030,9030,9030,9030,0
|
|
20230717,095700,41059320,9030,9030,9030,9030,0
|
|
20230717,095600,41059320,9030,9030,9030,9030,201
|
|
20230717,095500,39244290,9030,9030,9030,9030,72
|
|
20230717,095400,38594130,9030,9030,9030,9030,0
|
|
20230717,095300,38594130,9030,9030,9030,9030,0
|
|
20230717,095200,38594130,9030,9030,9030,9030,9
|
|
20230717,095100,38512860,9080,9080,9080,9080,0
|
|
20230717,095000,38512860,9080,9080,9080,9080,0
|
|
20230717,094900,38512860,9080,9080,9080,9080,0
|
|
20230717,094800,38512860,9080,9080,9080,9080,0
|
|
20230717,094700,38512860,9080,9020,9080,9020,3
|
|
20230717,094600,38485680,9030,9030,9030,9030,0
|
|
20230717,094500,38485680,9030,9030,9030,9030,0
|
|
20230717,094400,38485680,9030,9030,9030,9030,5
|
|
20230717,094300,38440530,9020,9030,9030,9020,122
|
|
20230717,094200,37338880,9030,9070,9070,9030,32
|
|
20230717,094100,37049040,9080,9080,9080,9080,0
|
|
20230717,094000,37049040,9080,9080,9080,9080,0
|
|
20230717,093900,37049040,9080,9080,9080,9080,0
|
|
20230717,093800,37049040,9080,9080,9080,9080,34
|
|
20230717,093700,36740320,9030,9030,9030,9030,0
|
|
20230717,093600,36740320,9030,9030,9030,9030,0
|
|
20230717,093500,36740320,9030,9030,9030,9030,0
|
|
20230717,093400,36740320,9030,9050,9050,9030,23
|
|
20230717,093300,36532570,9080,9080,9080,9080,2
|
|
20230717,093200,36514410,9050,9050,9050,9050,258
|
|
20230717,093100,34179510,9060,9060,9060,9060,3
|
|
20230717,093000,34152330,9080,9080,9080,9080,23
|
|
20230717,092900,33943490,9070,9070,9070,9070,0
|
|
20230717,092800,33943490,9070,9070,9070,9070,27
|
|
20230717,092700,33698600,9070,9070,9070,9070,100
|
|
20230717,092600,32791600,9070,9040,9070,9040,160
|
|
20230717,092500,31345050,9030,9020,9030,9020,103
|
|
20230717,092400,30414990,9020,9020,9020,9020,1
|
|
20230717,092300,30405970,9010,9020,9020,9010,21
|
|
20230717,092200,30216750,9020,9020,9020,9020,375
|
|
20230717,092100,26834250,9030,9030,9030,9030,50
|
|
20230717,092000,26382750,9040,9040,9040,9040,130
|
|
20230717,091900,25207550,9040,9040,9040,9040,10
|
|
20230717,091800,25117150,9050,9060,9070,9050,50
|
|
20230717,091700,24664370,9020,9020,9020,9020,0
|
|
20230717,091600,24664370,9020,9030,9030,9020,300
|
|
20230717,091500,21957340,9010,9010,9010,9010,0
|
|
20230717,091400,21957340,9010,9010,9010,9010,10
|
|
20230717,091300,21867240,9010,9010,9010,9010,16
|
|
20230717,091200,21723080,9070,9060,9070,9060,59
|
|
20230717,091100,21188090,9040,9000,9040,9000,54
|
|
20230717,091000,20700090,8990,8990,8990,8990,145
|
|
20230717,090900,19396540,8990,8980,9040,8980,296
|
|
20230717,090800,16736440,9040,9000,9040,8980,504
|
|
20230717,090700,12206010,9000,9000,9000,9000,0
|
|
20230717,090600,12206010,9000,9000,9000,9000,0
|
|
20230717,090500,12206010,9000,9030,9030,9000,540
|
|
20230717,090400,7338650,9040,9100,9100,9040,698
|
|
20230717,090300,1019560,9100,9100,9100,9100,0
|
|
20230717,090200,1019560,9100,9100,9100,9100,0
|
|
20230717,090100,1019560,9100,9100,9100,9100,56
|
|
20230717,090000,509960,9150,9100,9150,9100,56
|