692 lines
32 KiB
CSV
692 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,202900,125131330,7220,7220,7220,7220,89
|
|
20230705,202800,125131330,7220,7220,7220,7220,0
|
|
20230705,202700,125131330,7220,7220,7220,7220,0
|
|
20230705,202600,125131330,7220,7220,7220,7220,0
|
|
20230705,202500,125131330,7220,7220,7220,7220,0
|
|
20230705,202400,125131330,7220,7220,7220,7220,0
|
|
20230705,202300,125131330,7220,7220,7220,7220,0
|
|
20230705,202200,125131330,7220,7220,7220,7220,0
|
|
20230705,202100,125131330,7220,7220,7220,7220,0
|
|
20230705,202000,125131330,7220,7220,7220,7220,0
|
|
20230705,201900,125131330,7220,7220,7220,7220,0
|
|
20230705,201800,125131330,7220,7220,7220,7220,0
|
|
20230705,201700,125131330,7220,7220,7220,7220,0
|
|
20230705,201600,125131330,7220,7220,7220,7220,0
|
|
20230705,201500,125131330,7220,7220,7220,7220,0
|
|
20230705,201400,125131330,7220,7220,7220,7220,0
|
|
20230705,201300,125131330,7220,7220,7220,7220,0
|
|
20230705,201200,125131330,7220,7220,7220,7220,0
|
|
20230705,201100,125131330,7220,7220,7220,7220,0
|
|
20230705,201000,125131330,7220,7220,7220,7220,0
|
|
20230705,200900,125131330,7220,7220,7220,7220,0
|
|
20230705,200800,125131330,7220,7220,7220,7220,0
|
|
20230705,200700,125131330,7220,7220,7220,7220,0
|
|
20230705,200600,125131330,7220,7220,7220,7220,0
|
|
20230705,200500,125131330,7220,7220,7220,7220,0
|
|
20230705,200400,125131330,7220,7220,7220,7220,0
|
|
20230705,200300,125131330,7220,7220,7220,7220,0
|
|
20230705,200200,125131330,7220,7220,7220,7220,0
|
|
20230705,200100,125131330,7220,7220,7220,7220,0
|
|
20230705,200000,125131330,7220,7220,7220,7220,0
|
|
20230705,195900,125131330,7220,7220,7220,7220,89
|
|
20230705,195800,125131330,7220,7220,7220,7220,0
|
|
20230705,195700,125131330,7220,7220,7220,7220,0
|
|
20230705,195600,125131330,7220,7220,7220,7220,0
|
|
20230705,195500,125131330,7220,7220,7220,7220,0
|
|
20230705,195400,125131330,7220,7220,7220,7220,0
|
|
20230705,195300,125131330,7220,7220,7220,7220,0
|
|
20230705,195200,125131330,7220,7220,7220,7220,0
|
|
20230705,195100,125131330,7220,7220,7220,7220,0
|
|
20230705,195000,125131330,7220,7220,7220,7220,0
|
|
20230705,194900,125131330,7220,7220,7220,7220,0
|
|
20230705,194800,125131330,7220,7220,7220,7220,0
|
|
20230705,194700,125131330,7220,7220,7220,7220,0
|
|
20230705,194600,125131330,7220,7220,7220,7220,0
|
|
20230705,194500,125131330,7220,7220,7220,7220,0
|
|
20230705,194400,125131330,7220,7220,7220,7220,0
|
|
20230705,194300,125131330,7220,7220,7220,7220,0
|
|
20230705,194200,125131330,7220,7220,7220,7220,0
|
|
20230705,194100,125131330,7220,7220,7220,7220,0
|
|
20230705,194000,125131330,7220,7220,7220,7220,0
|
|
20230705,193900,125131330,7220,7220,7220,7220,0
|
|
20230705,193800,125131330,7220,7220,7220,7220,0
|
|
20230705,193700,125131330,7220,7220,7220,7220,0
|
|
20230705,193600,125131330,7220,7220,7220,7220,0
|
|
20230705,193500,125131330,7220,7220,7220,7220,0
|
|
20230705,193400,125131330,7220,7220,7220,7220,0
|
|
20230705,193300,125131330,7220,7220,7220,7220,0
|
|
20230705,193200,125131330,7220,7220,7220,7220,0
|
|
20230705,193100,125131330,7220,7220,7220,7220,0
|
|
20230705,193000,125131330,7220,7220,7220,7220,0
|
|
20230705,192900,125131330,7220,7220,7220,7220,89
|
|
20230705,192800,125131330,7220,7220,7220,7220,0
|
|
20230705,192700,125131330,7220,7220,7220,7220,0
|
|
20230705,192600,125131330,7220,7220,7220,7220,0
|
|
20230705,192500,125131330,7220,7220,7220,7220,0
|
|
20230705,192400,125131330,7220,7220,7220,7220,0
|
|
20230705,192300,125131330,7220,7220,7220,7220,0
|
|
20230705,192200,125131330,7220,7220,7220,7220,0
|
|
20230705,192100,125131330,7220,7220,7220,7220,0
|
|
20230705,192000,125131330,7220,7220,7220,7220,0
|
|
20230705,191900,125131330,7220,7220,7220,7220,0
|
|
20230705,191800,125131330,7220,7220,7220,7220,0
|
|
20230705,191700,125131330,7220,7220,7220,7220,0
|
|
20230705,191600,125131330,7220,7220,7220,7220,0
|
|
20230705,191500,125131330,7220,7220,7220,7220,0
|
|
20230705,191400,125131330,7220,7220,7220,7220,0
|
|
20230705,191300,125131330,7220,7220,7220,7220,0
|
|
20230705,191200,125131330,7220,7220,7220,7220,0
|
|
20230705,191100,125131330,7220,7220,7220,7220,0
|
|
20230705,191000,125131330,7220,7220,7220,7220,0
|
|
20230705,190900,125131330,7220,7220,7220,7220,0
|
|
20230705,190800,125131330,7220,7220,7220,7220,0
|
|
20230705,190700,125131330,7220,7220,7220,7220,0
|
|
20230705,190600,125131330,7220,7220,7220,7220,0
|
|
20230705,190500,125131330,7220,7220,7220,7220,0
|
|
20230705,190400,125131330,7220,7220,7220,7220,0
|
|
20230705,190300,125131330,7220,7220,7220,7220,0
|
|
20230705,190200,125131330,7220,7220,7220,7220,0
|
|
20230705,190100,125131330,7220,7220,7220,7220,0
|
|
20230705,190000,125131330,7220,7220,7220,7220,0
|
|
20230705,185900,125131330,7220,7220,7220,7220,89
|
|
20230705,185800,125131330,7220,7220,7220,7220,0
|
|
20230705,185700,125131330,7220,7220,7220,7220,0
|
|
20230705,185600,125131330,7220,7220,7220,7220,0
|
|
20230705,185500,125131330,7220,7220,7220,7220,0
|
|
20230705,185400,125131330,7220,7220,7220,7220,0
|
|
20230705,185300,125131330,7220,7220,7220,7220,0
|
|
20230705,185200,125131330,7220,7220,7220,7220,0
|
|
20230705,185100,125131330,7220,7220,7220,7220,0
|
|
20230705,185000,125131330,7220,7220,7220,7220,0
|
|
20230705,184900,125131330,7220,7220,7220,7220,0
|
|
20230705,184800,125131330,7220,7220,7220,7220,0
|
|
20230705,184700,125131330,7220,7220,7220,7220,0
|
|
20230705,184600,125131330,7220,7220,7220,7220,0
|
|
20230705,184500,125131330,7220,7220,7220,7220,0
|
|
20230705,184400,125131330,7220,7220,7220,7220,0
|
|
20230705,184300,125131330,7220,7220,7220,7220,0
|
|
20230705,184200,125131330,7220,7220,7220,7220,0
|
|
20230705,184100,125131330,7220,7220,7220,7220,0
|
|
20230705,184000,125131330,7220,7220,7220,7220,0
|
|
20230705,183900,125131330,7220,7220,7220,7220,0
|
|
20230705,183800,125131330,7220,7220,7220,7220,0
|
|
20230705,183700,125131330,7220,7220,7220,7220,0
|
|
20230705,183600,125131330,7220,7220,7220,7220,0
|
|
20230705,183500,125131330,7220,7220,7220,7220,0
|
|
20230705,183400,125131330,7220,7220,7220,7220,0
|
|
20230705,183300,125131330,7220,7220,7220,7220,0
|
|
20230705,183200,125131330,7220,7220,7220,7220,0
|
|
20230705,183100,125131330,7220,7220,7220,7220,0
|
|
20230705,183000,125131330,7220,7220,7220,7220,0
|
|
20230705,182900,125131330,7220,7220,7220,7220,89
|
|
20230705,182800,125131330,7220,7220,7220,7220,0
|
|
20230705,182700,125131330,7220,7220,7220,7220,0
|
|
20230705,182600,125131330,7220,7220,7220,7220,0
|
|
20230705,182500,125131330,7220,7220,7220,7220,0
|
|
20230705,182400,125131330,7220,7220,7220,7220,0
|
|
20230705,182300,125131330,7220,7220,7220,7220,0
|
|
20230705,182200,125131330,7220,7220,7220,7220,0
|
|
20230705,182100,125131330,7220,7220,7220,7220,0
|
|
20230705,182000,125131330,7220,7220,7220,7220,0
|
|
20230705,181900,125131330,7220,7220,7220,7220,0
|
|
20230705,181800,125131330,7220,7220,7220,7220,0
|
|
20230705,181700,125131330,7220,7220,7220,7220,0
|
|
20230705,181600,125131330,7220,7220,7220,7220,0
|
|
20230705,181500,125131330,7220,7220,7220,7220,0
|
|
20230705,181400,125131330,7220,7220,7220,7220,0
|
|
20230705,181300,125131330,7220,7220,7220,7220,0
|
|
20230705,181200,125131330,7220,7220,7220,7220,0
|
|
20230705,181100,125131330,7220,7220,7220,7220,0
|
|
20230705,181000,125131330,7220,7220,7220,7220,0
|
|
20230705,180900,125131330,7220,7220,7220,7220,0
|
|
20230705,180800,125131330,7220,7220,7220,7220,0
|
|
20230705,180700,125131330,7220,7220,7220,7220,0
|
|
20230705,180600,125131330,7220,7220,7220,7220,0
|
|
20230705,180500,125131330,7220,7220,7220,7220,0
|
|
20230705,180400,125131330,7220,7220,7220,7220,0
|
|
20230705,180300,125131330,7220,7220,7220,7220,0
|
|
20230705,180200,125131330,7220,7220,7220,7220,0
|
|
20230705,180100,125131330,7220,7220,7220,7220,0
|
|
20230705,180000,125131330,7220,7220,7220,7220,0
|
|
20230705,175900,125131330,7220,7220,7220,7220,89
|
|
20230705,175800,125131330,7220,7220,7220,7220,0
|
|
20230705,175700,125131330,7220,7220,7220,7220,0
|
|
20230705,175600,125131330,7220,7220,7220,7220,0
|
|
20230705,175500,125131330,7220,7220,7220,7220,0
|
|
20230705,175400,125131330,7220,7220,7220,7220,0
|
|
20230705,175300,125131330,7220,7220,7220,7220,0
|
|
20230705,175200,125131330,7220,7220,7220,7220,0
|
|
20230705,175100,125131330,7220,7220,7220,7220,0
|
|
20230705,175000,125131330,7220,7220,7220,7220,0
|
|
20230705,174900,125131330,7220,7220,7220,7220,0
|
|
20230705,174800,125131330,7220,7220,7220,7220,0
|
|
20230705,174700,125131330,7220,7220,7220,7220,0
|
|
20230705,174600,125131330,7220,7220,7220,7220,0
|
|
20230705,174500,125131330,7220,7220,7220,7220,0
|
|
20230705,174400,125131330,7220,7220,7220,7220,0
|
|
20230705,174300,125131330,7220,7220,7220,7220,0
|
|
20230705,174200,125131330,7220,7220,7220,7220,0
|
|
20230705,174100,125131330,7220,7220,7220,7220,0
|
|
20230705,174000,125131330,7220,7220,7220,7220,0
|
|
20230705,173900,125131330,7220,7220,7220,7220,0
|
|
20230705,173800,125131330,7220,7220,7220,7220,0
|
|
20230705,173700,125131330,7220,7220,7220,7220,0
|
|
20230705,173600,125131330,7220,7220,7220,7220,0
|
|
20230705,173500,125131330,7220,7220,7220,7220,0
|
|
20230705,173400,125131330,7220,7220,7220,7220,0
|
|
20230705,173300,125131330,7220,7220,7220,7220,0
|
|
20230705,173200,125131330,7220,7220,7220,7220,0
|
|
20230705,173100,125131330,7220,7220,7220,7220,0
|
|
20230705,173000,125131330,7220,7220,7220,7220,0
|
|
20230705,172900,125131330,7220,7220,7220,7220,89
|
|
20230705,172800,125131330,7220,7220,7220,7220,0
|
|
20230705,172700,125131330,7220,7220,7220,7220,0
|
|
20230705,172600,125131330,7220,7220,7220,7220,0
|
|
20230705,172500,125131330,7220,7220,7220,7220,0
|
|
20230705,172400,125131330,7220,7220,7220,7220,0
|
|
20230705,172300,125131330,7220,7220,7220,7220,0
|
|
20230705,172200,125131330,7220,7220,7220,7220,0
|
|
20230705,172100,125131330,7220,7220,7220,7220,0
|
|
20230705,172000,125131330,7220,7220,7220,7220,0
|
|
20230705,171900,125131330,7220,7220,7220,7220,0
|
|
20230705,171800,125131330,7220,7220,7220,7220,0
|
|
20230705,171700,125131330,7220,7220,7220,7220,0
|
|
20230705,171600,125131330,7220,7220,7220,7220,0
|
|
20230705,171500,125131330,7220,7220,7220,7220,0
|
|
20230705,171400,125131330,7220,7220,7220,7220,0
|
|
20230705,171300,125131330,7220,7220,7220,7220,0
|
|
20230705,171200,125131330,7220,7220,7220,7220,0
|
|
20230705,171100,125131330,7220,7220,7220,7220,0
|
|
20230705,171000,125131330,7220,7220,7220,7220,0
|
|
20230705,170900,125131330,7220,7220,7220,7220,0
|
|
20230705,170800,125131330,7220,7220,7220,7220,0
|
|
20230705,170700,125131330,7220,7220,7220,7220,0
|
|
20230705,170600,125131330,7220,7220,7220,7220,0
|
|
20230705,170500,125131330,7220,7220,7220,7220,0
|
|
20230705,170400,125131330,7220,7220,7220,7220,0
|
|
20230705,170300,125131330,7220,7220,7220,7220,0
|
|
20230705,170200,125131330,7220,7220,7220,7220,0
|
|
20230705,170100,125131330,7220,7220,7220,7220,0
|
|
20230705,170000,125131330,7220,7220,7220,7220,0
|
|
20230705,165900,125131330,7220,7220,7220,7220,89
|
|
20230705,165800,125131330,7220,7220,7220,7220,0
|
|
20230705,165700,125131330,7220,7220,7220,7220,0
|
|
20230705,165600,125131330,7220,7220,7220,7220,0
|
|
20230705,165500,125131330,7220,7220,7220,7220,0
|
|
20230705,165400,125131330,7220,7220,7220,7220,0
|
|
20230705,165300,125131330,7220,7220,7220,7220,0
|
|
20230705,165200,125131330,7220,7220,7220,7220,0
|
|
20230705,165100,125131330,7220,7220,7220,7220,0
|
|
20230705,165000,125131330,7220,7220,7220,7220,0
|
|
20230705,164900,125131330,7220,7220,7220,7220,0
|
|
20230705,164800,125131330,7220,7220,7220,7220,0
|
|
20230705,164700,125131330,7220,7220,7220,7220,0
|
|
20230705,164600,125131330,7220,7220,7220,7220,0
|
|
20230705,164500,125131330,7220,7220,7220,7220,0
|
|
20230705,164400,125131330,7220,7220,7220,7220,0
|
|
20230705,164300,125131330,7220,7220,7220,7220,0
|
|
20230705,164200,125131330,7220,7220,7220,7220,0
|
|
20230705,164100,125131330,7220,7220,7220,7220,0
|
|
20230705,164000,125131330,7220,7220,7220,7220,0
|
|
20230705,163900,125131330,7220,7220,7220,7220,0
|
|
20230705,163800,125131330,7220,7220,7220,7220,0
|
|
20230705,163700,125131330,7220,7220,7220,7220,0
|
|
20230705,163600,125131330,7220,7220,7220,7220,0
|
|
20230705,163500,125131330,7220,7220,7220,7220,0
|
|
20230705,163400,125131330,7220,7220,7220,7220,0
|
|
20230705,163300,125131330,7220,7220,7220,7220,0
|
|
20230705,163200,125131330,7220,7220,7220,7220,0
|
|
20230705,163100,125131330,7220,7220,7220,7220,0
|
|
20230705,163000,125131330,7220,7220,7220,7220,0
|
|
20230705,162900,125131330,7220,7220,7220,7220,89
|
|
20230705,162800,125131330,7220,7220,7220,7220,0
|
|
20230705,162700,125131330,7220,7220,7220,7220,0
|
|
20230705,162600,125131330,7220,7220,7220,7220,0
|
|
20230705,162500,125131330,7220,7220,7220,7220,0
|
|
20230705,162400,125131330,7220,7220,7220,7220,0
|
|
20230705,162300,125131330,7220,7220,7220,7220,0
|
|
20230705,162200,125131330,7220,7220,7220,7220,0
|
|
20230705,162100,125131330,7220,7220,7220,7220,0
|
|
20230705,162000,125131330,7220,7220,7220,7220,0
|
|
20230705,161900,125131330,7220,7220,7220,7220,0
|
|
20230705,161800,125131330,7220,7220,7220,7220,0
|
|
20230705,161700,125131330,7220,7220,7220,7220,0
|
|
20230705,161600,125131330,7220,7220,7220,7220,0
|
|
20230705,161500,125131330,7220,7220,7220,7220,0
|
|
20230705,161400,125131330,7220,7220,7220,7220,0
|
|
20230705,161300,125131330,7220,7220,7220,7220,0
|
|
20230705,161200,125131330,7220,7220,7220,7220,0
|
|
20230705,161100,125131330,7220,7220,7220,7220,0
|
|
20230705,161000,125131330,7220,7220,7220,7220,0
|
|
20230705,160900,125131330,7220,7220,7220,7220,0
|
|
20230705,160800,125131330,7220,7220,7220,7220,0
|
|
20230705,160700,125131330,7220,7220,7220,7220,0
|
|
20230705,160600,125131330,7220,7220,7220,7220,0
|
|
20230705,160500,125131330,7220,7220,7220,7220,0
|
|
20230705,160400,125131330,7220,7220,7220,7220,0
|
|
20230705,160300,125131330,7220,7220,7220,7220,0
|
|
20230705,160200,125131330,7220,7220,7220,7220,0
|
|
20230705,160100,125131330,7220,7220,7220,7220,0
|
|
20230705,160000,125131330,7220,7220,7220,7220,0
|
|
20230705,155900,125131330,7220,7220,7220,7220,89
|
|
20230705,155800,125131330,7220,7220,7220,7220,0
|
|
20230705,155700,125131330,7220,7220,7220,7220,0
|
|
20230705,155600,125131330,7220,7220,7220,7220,0
|
|
20230705,155500,125131330,7220,7220,7220,7220,0
|
|
20230705,155400,125131330,7220,7220,7220,7220,0
|
|
20230705,155300,125131330,7220,7220,7220,7220,0
|
|
20230705,155200,125131330,7220,7220,7220,7220,0
|
|
20230705,155100,125131330,7220,7220,7220,7220,0
|
|
20230705,155000,125131330,7220,7220,7220,7220,0
|
|
20230705,154900,125131330,7220,7220,7220,7220,0
|
|
20230705,154800,125131330,7220,7220,7220,7220,0
|
|
20230705,154700,125131330,7220,7220,7220,7220,0
|
|
20230705,154600,125131330,7220,7220,7220,7220,0
|
|
20230705,154500,125131330,7220,7220,7220,7220,0
|
|
20230705,154400,125131330,7220,7220,7220,7220,0
|
|
20230705,154300,125131330,7220,7220,7220,7220,0
|
|
20230705,154200,125131330,7220,7220,7220,7220,0
|
|
20230705,154100,125131330,7220,7220,7220,7220,0
|
|
20230705,154000,125131330,7220,7220,7220,7220,0
|
|
20230705,153900,125131330,7220,7220,7220,7220,0
|
|
20230705,153800,125131330,7220,7220,7220,7220,0
|
|
20230705,153700,125131330,7220,7220,7220,7220,0
|
|
20230705,153600,125131330,7220,7220,7220,7220,0
|
|
20230705,153500,125131330,7220,7220,7220,7220,0
|
|
20230705,153400,125131330,7220,7220,7220,7220,0
|
|
20230705,153300,125131330,7220,7220,7220,7220,0
|
|
20230705,153200,125131330,7220,7220,7220,7220,0
|
|
20230705,153100,125131330,7220,7220,7220,7220,0
|
|
20230705,153000,125131330,7220,7220,7220,7220,89
|
|
20230705,152900,124488750,7230,7230,7230,7230,0
|
|
20230705,152800,124488750,7230,7230,7230,7230,0
|
|
20230705,152700,124488750,7230,7230,7230,7230,0
|
|
20230705,152600,124488750,7230,7230,7230,7230,0
|
|
20230705,152500,124488750,7230,7230,7230,7230,0
|
|
20230705,152400,124488750,7230,7230,7230,7230,0
|
|
20230705,152300,124488750,7230,7230,7230,7230,0
|
|
20230705,152200,124488750,7230,7230,7230,7230,0
|
|
20230705,152100,124488750,7230,7230,7230,7230,0
|
|
20230705,152000,124488750,7230,7230,7230,7230,0
|
|
20230705,151900,124488750,7230,7230,7230,7230,10
|
|
20230705,151800,124416450,7190,7190,7190,7190,0
|
|
20230705,151700,124416450,7190,7190,7190,7190,0
|
|
20230705,151600,124416450,7190,7190,7190,7190,0
|
|
20230705,151500,124416450,7190,7190,7190,7190,0
|
|
20230705,151400,124416450,7190,7190,7190,7190,0
|
|
20230705,151300,124416450,7190,7190,7190,7190,0
|
|
20230705,151200,124416450,7190,7190,7190,7190,207
|
|
20230705,151100,122928120,7200,7200,7200,7200,0
|
|
20230705,151000,122928120,7200,7200,7200,7200,0
|
|
20230705,150900,122928120,7200,7200,7200,7200,0
|
|
20230705,150800,122928120,7200,7200,7200,7200,0
|
|
20230705,150700,122928120,7200,7200,7200,7200,244
|
|
20230705,150600,121171320,7230,7230,7230,7230,0
|
|
20230705,150500,121171320,7230,7230,7230,7230,10
|
|
20230705,150400,121099020,7210,7210,7210,7210,0
|
|
20230705,150300,121099020,7210,7210,7210,7210,0
|
|
20230705,150200,121099020,7210,7210,7210,7210,0
|
|
20230705,150100,121099020,7210,7210,7210,7210,0
|
|
20230705,150000,121099020,7210,7210,7210,7210,0
|
|
20230705,145900,121099020,7210,7210,7210,7210,0
|
|
20230705,145800,121099020,7210,7210,7210,7210,0
|
|
20230705,145700,121099020,7210,7220,7220,7210,505
|
|
20230705,145600,117452970,7220,7220,7220,7220,0
|
|
20230705,145500,117452970,7220,7220,7220,7220,153
|
|
20230705,145400,116348310,7200,7200,7200,7200,0
|
|
20230705,145300,116348310,7200,7200,7200,7200,0
|
|
20230705,145200,116348310,7200,7200,7200,7200,0
|
|
20230705,145100,116348310,7200,7200,7200,7200,0
|
|
20230705,145000,116348310,7200,7200,7200,7200,0
|
|
20230705,144900,116348310,7200,7200,7200,7200,0
|
|
20230705,144800,116348310,7200,7200,7200,7200,2
|
|
20230705,144700,116333910,7200,7200,7200,7200,0
|
|
20230705,144600,116333910,7200,7200,7200,7200,15
|
|
20230705,144500,116225910,7200,7200,7200,7200,0
|
|
20230705,144400,116225910,7200,7200,7200,7200,0
|
|
20230705,144300,116225910,7200,7200,7200,7200,0
|
|
20230705,144200,116225910,7200,7200,7200,7200,0
|
|
20230705,144100,116225910,7200,7200,7200,7200,2
|
|
20230705,144000,116211510,7200,7200,7200,7200,400
|
|
20230705,143900,113331510,7200,7200,7200,7200,0
|
|
20230705,143800,113331510,7200,7200,7200,7200,0
|
|
20230705,143700,113331510,7200,7200,7200,7200,0
|
|
20230705,143600,113331510,7200,7200,7200,7200,0
|
|
20230705,143500,113331510,7200,7200,7200,7200,0
|
|
20230705,143400,113331510,7200,7200,7200,7200,0
|
|
20230705,143300,113331510,7200,7200,7200,7200,0
|
|
20230705,143200,113331510,7200,7200,7200,7200,0
|
|
20230705,143100,113331510,7200,7200,7200,7200,1
|
|
20230705,143000,113324310,7190,7190,7190,7190,109
|
|
20230705,142900,112540600,7190,7200,7200,7190,627
|
|
20230705,142800,108029920,7240,7240,7240,7240,0
|
|
20230705,142700,108029920,7240,7240,7240,7240,0
|
|
20230705,142600,108029920,7240,7240,7240,7240,3
|
|
20230705,142500,108008200,7240,7240,7240,7240,0
|
|
20230705,142400,108008200,7240,7240,7240,7240,0
|
|
20230705,142300,108008200,7240,7240,7240,7240,0
|
|
20230705,142200,108008200,7240,7240,7240,7240,20
|
|
20230705,142100,107863400,7200,7200,7200,7200,1
|
|
20230705,142000,107856200,7200,7200,7200,7200,132
|
|
20230705,141900,106905800,7200,7200,7200,7200,139
|
|
20230705,141800,105905000,7200,7200,7200,7200,50
|
|
20230705,141700,105545000,7200,7200,7200,7200,0
|
|
20230705,141600,105545000,7200,7200,7200,7200,200
|
|
20230705,141500,104105000,7190,7190,7190,7190,0
|
|
20230705,141400,104105000,7190,7190,7190,7190,0
|
|
20230705,141300,104105000,7190,7190,7190,7190,0
|
|
20230705,141200,104105000,7190,7190,7190,7190,0
|
|
20230705,141100,104105000,7190,7190,7190,7190,0
|
|
20230705,141000,104105000,7190,7190,7190,7190,1
|
|
20230705,140900,104097810,7190,7190,7190,7190,0
|
|
20230705,140800,104097810,7190,7190,7190,7190,639
|
|
20230705,140700,99503400,7190,7190,7190,7190,124
|
|
20230705,140600,98611840,7200,7200,7200,7200,0
|
|
20230705,140500,98611840,7200,7200,7200,7200,0
|
|
20230705,140400,98611840,7200,7190,7200,7190,57
|
|
20230705,140300,98201650,7190,7190,7190,7190,0
|
|
20230705,140200,98201650,7190,7190,7190,7190,0
|
|
20230705,140100,98201650,7190,7200,7200,7190,659
|
|
20230705,140000,93463240,7200,7200,7200,7200,0
|
|
20230705,135900,93463240,7200,7200,7200,7200,0
|
|
20230705,135800,93463240,7200,7200,7200,7200,0
|
|
20230705,135700,93463240,7200,7200,7200,7200,500
|
|
20230705,135600,89863240,7190,7190,7190,7190,0
|
|
20230705,135500,89863240,7190,7190,7190,7190,0
|
|
20230705,135400,89863240,7190,7190,7190,7190,0
|
|
20230705,135300,89863240,7190,7190,7190,7190,0
|
|
20230705,135200,89863240,7190,7190,7190,7190,0
|
|
20230705,135100,89863240,7190,7190,7190,7190,239
|
|
20230705,135000,88144830,7190,7190,7190,7190,0
|
|
20230705,134900,88144830,7190,7190,7190,7190,0
|
|
20230705,134800,88144830,7190,7190,7190,7190,143
|
|
20230705,134700,87116660,7190,7190,7190,7190,0
|
|
20230705,134600,87116660,7190,7190,7190,7190,100
|
|
20230705,134500,86397660,7190,7190,7190,7190,0
|
|
20230705,134400,86397660,7190,7200,7200,7190,2611
|
|
20230705,134300,67601640,7200,7200,7200,7200,0
|
|
20230705,134200,67601640,7200,7200,7200,7200,0
|
|
20230705,134100,67601640,7200,7200,7200,7200,0
|
|
20230705,134000,67601640,7200,7200,7200,7200,0
|
|
20230705,133900,67601640,7200,7200,7200,7200,0
|
|
20230705,133800,67601640,7200,7200,7200,7200,1
|
|
20230705,133700,67594440,7210,7210,7210,7210,30
|
|
20230705,133600,67378140,7210,7210,7210,7210,69
|
|
20230705,133500,66880650,7200,7200,7200,7200,0
|
|
20230705,133400,66880650,7200,7200,7200,7200,0
|
|
20230705,133300,66880650,7200,7200,7200,7200,140
|
|
20230705,133200,65872650,7210,7210,7210,7210,0
|
|
20230705,133100,65872650,7210,7210,7210,7210,0
|
|
20230705,133000,65872650,7210,7210,7210,7210,0
|
|
20230705,132900,65872650,7210,7210,7210,7210,0
|
|
20230705,132800,65872650,7210,7210,7210,7210,0
|
|
20230705,132700,65872650,7210,7210,7210,7210,0
|
|
20230705,132600,65872650,7210,7210,7210,7210,0
|
|
20230705,132500,65872650,7210,7210,7210,7210,0
|
|
20230705,132400,65872650,7210,7210,7210,7210,0
|
|
20230705,132300,65872650,7210,7210,7210,7210,86
|
|
20230705,132200,65252590,7230,7230,7230,7230,0
|
|
20230705,132100,65252590,7230,7230,7230,7230,0
|
|
20230705,132000,65252590,7230,7230,7230,7230,0
|
|
20230705,131900,65252590,7230,7230,7230,7230,0
|
|
20230705,131800,65252590,7230,7230,7230,7230,10
|
|
20230705,131700,65180290,7250,7250,7250,7250,7
|
|
20230705,131600,65129540,7220,7220,7220,7220,142
|
|
20230705,131500,64104300,7220,7220,7220,7220,0
|
|
20230705,131400,64104300,7220,7220,7220,7220,0
|
|
20230705,131300,64104300,7220,7220,7220,7220,0
|
|
20230705,131200,64104300,7220,7220,7220,7220,0
|
|
20230705,131100,64104300,7220,7220,7220,7220,20
|
|
20230705,131000,63959900,7260,7260,7260,7260,0
|
|
20230705,130900,63959900,7260,7260,7260,7260,0
|
|
20230705,130800,63959900,7260,7260,7260,7260,0
|
|
20230705,130700,63959900,7260,7260,7260,7260,0
|
|
20230705,130600,63959900,7260,7260,7260,7260,0
|
|
20230705,130500,63959900,7260,7260,7260,7260,0
|
|
20230705,130400,63959900,7260,7260,7260,7260,0
|
|
20230705,130300,63959900,7260,7260,7260,7260,0
|
|
20230705,130200,63959900,7260,7260,7260,7260,0
|
|
20230705,130100,63959900,7260,7260,7260,7260,1
|
|
20230705,130000,63952640,7220,7220,7220,7220,0
|
|
20230705,125900,63952640,7220,7220,7220,7220,0
|
|
20230705,125800,63952640,7220,7220,7220,7220,4
|
|
20230705,125700,63923760,7220,7220,7220,7220,0
|
|
20230705,125600,63923760,7220,7220,7220,7220,11
|
|
20230705,125500,63844340,7220,7220,7220,7220,0
|
|
20230705,125400,63844340,7220,7220,7220,7220,0
|
|
20230705,125300,63844340,7220,7220,7220,7220,0
|
|
20230705,125200,63844340,7220,7220,7220,7220,0
|
|
20230705,125100,63844340,7220,7220,7220,7220,42
|
|
20230705,125000,63541100,7220,7220,7220,7220,0
|
|
20230705,124900,63541100,7220,7220,7220,7220,0
|
|
20230705,124800,63541100,7220,7220,7220,7220,500
|
|
20230705,124700,59931100,7190,7190,7190,7190,0
|
|
20230705,124600,59931100,7190,7190,7190,7190,0
|
|
20230705,124500,59931100,7190,7190,7190,7190,0
|
|
20230705,124400,59931100,7190,7190,7190,7190,0
|
|
20230705,124300,59931100,7190,7190,7190,7190,1
|
|
20230705,124200,59923910,7190,7200,7200,7190,466
|
|
20230705,124100,56572010,7200,7200,7200,7200,0
|
|
20230705,124000,56572010,7200,7200,7200,7200,0
|
|
20230705,123900,56572010,7200,7200,7200,7200,0
|
|
20230705,123800,56572010,7200,7200,7200,7200,0
|
|
20230705,123700,56572010,7200,7200,7200,7200,20
|
|
20230705,123600,56428010,7210,7210,7210,7210,0
|
|
20230705,123500,56428010,7210,7210,7210,7210,0
|
|
20230705,123400,56428010,7210,7210,7210,7210,28
|
|
20230705,123300,56226130,7210,7210,7210,7210,0
|
|
20230705,123200,56226130,7210,7210,7210,7210,0
|
|
20230705,123100,56226130,7210,7210,7210,7210,1
|
|
20230705,123000,56218920,7200,7200,7200,7200,0
|
|
20230705,122900,56218920,7200,7200,7200,7200,0
|
|
20230705,122800,56218920,7200,7200,7200,7200,13
|
|
20230705,122700,56125320,7210,7210,7210,7210,50
|
|
20230705,122600,55764820,7210,7210,7210,7210,0
|
|
20230705,122500,55764820,7210,7210,7210,7210,0
|
|
20230705,122400,55764820,7210,7210,7210,7210,0
|
|
20230705,122300,55764820,7210,7210,7210,7210,0
|
|
20230705,122200,55764820,7210,7210,7210,7210,0
|
|
20230705,122100,55764820,7210,7210,7210,7210,2
|
|
20230705,122000,55750400,7250,7250,7250,7250,0
|
|
20230705,121900,55750400,7250,7250,7250,7250,0
|
|
20230705,121800,55750400,7250,7250,7250,7250,1
|
|
20230705,121700,55743150,7190,7190,7190,7190,0
|
|
20230705,121600,55743150,7190,7190,7190,7190,0
|
|
20230705,121500,55743150,7190,7220,7220,7190,900
|
|
20230705,121400,49261860,7230,7230,7230,7230,1
|
|
20230705,121300,49254630,7230,7230,7230,7230,0
|
|
20230705,121200,49254630,7230,7230,7230,7230,0
|
|
20230705,121100,49254630,7230,7230,7230,7230,0
|
|
20230705,121000,49254630,7230,7230,7230,7230,0
|
|
20230705,120900,49254630,7230,7230,7230,7230,2
|
|
20230705,120800,49240170,7260,7260,7260,7260,0
|
|
20230705,120700,49240170,7260,7260,7260,7260,0
|
|
20230705,120600,49240170,7260,7260,7260,7260,0
|
|
20230705,120500,49240170,7260,7260,7260,7260,0
|
|
20230705,120400,49240170,7260,7260,7260,7260,0
|
|
20230705,120300,49240170,7260,7260,7260,7260,0
|
|
20230705,120200,49240170,7260,7260,7260,7260,0
|
|
20230705,120100,49240170,7260,7260,7260,7260,0
|
|
20230705,120000,49240170,7260,7260,7260,7260,23
|
|
20230705,115900,49073190,7260,7260,7260,7260,0
|
|
20230705,115800,49073190,7260,7260,7260,7260,0
|
|
20230705,115700,49073190,7260,7260,7260,7260,0
|
|
20230705,115600,49073190,7260,7260,7260,7260,0
|
|
20230705,115500,49073190,7260,7260,7260,7260,4
|
|
20230705,115400,49044150,7260,7260,7260,7260,0
|
|
20230705,115300,49044150,7260,7260,7260,7260,0
|
|
20230705,115200,49044150,7260,7260,7260,7260,0
|
|
20230705,115100,49044150,7260,7260,7260,7260,0
|
|
20230705,115000,49044150,7260,7260,7260,7260,0
|
|
20230705,114900,49044150,7260,7260,7260,7260,0
|
|
20230705,114800,49044150,7260,7260,7260,7260,19
|
|
20230705,114700,48906210,7260,7260,7260,7260,0
|
|
20230705,114600,48906210,7260,7260,7260,7260,0
|
|
20230705,114500,48906210,7260,7260,7260,7260,0
|
|
20230705,114400,48906210,7260,7260,7260,7260,1
|
|
20230705,114300,48898950,7220,7220,7220,7220,0
|
|
20230705,114200,48898950,7220,7220,7220,7220,2
|
|
20230705,114100,48884510,7220,7220,7220,7220,13
|
|
20230705,114000,48790650,7250,7250,7250,7250,100
|
|
20230705,113900,48065650,7250,7250,7250,7250,0
|
|
20230705,113800,48065650,7250,7250,7250,7250,0
|
|
20230705,113700,48065650,7250,7250,7250,7250,60
|
|
20230705,113600,47630650,7210,7210,7210,7210,0
|
|
20230705,113500,47630650,7210,7210,7210,7210,0
|
|
20230705,113400,47630650,7210,7210,7210,7210,0
|
|
20230705,113300,47630650,7210,7210,7210,7210,0
|
|
20230705,113200,47630650,7210,7210,7210,7210,0
|
|
20230705,113100,47630650,7210,7210,7210,7210,0
|
|
20230705,113000,47630650,7210,7210,7210,7210,0
|
|
20230705,112900,47630650,7210,7210,7210,7210,0
|
|
20230705,112800,47630650,7210,7210,7210,7210,0
|
|
20230705,112700,47630650,7210,7210,7210,7210,0
|
|
20230705,112600,47630650,7210,7210,7210,7210,0
|
|
20230705,112500,47630650,7210,7220,7220,7210,761
|
|
20230705,112400,42142260,7220,7220,7220,7220,0
|
|
20230705,112300,42142260,7220,7220,7220,7220,0
|
|
20230705,112200,42142260,7220,7220,7220,7220,0
|
|
20230705,112100,42142260,7220,7220,7220,7220,0
|
|
20230705,112000,42142260,7220,7220,7220,7220,0
|
|
20230705,111900,42142260,7220,7220,7220,7220,104
|
|
20230705,111800,41391380,7220,7220,7220,7220,0
|
|
20230705,111700,41391380,7220,7220,7220,7220,0
|
|
20230705,111600,41391380,7220,7220,7220,7220,0
|
|
20230705,111500,41391380,7220,7220,7220,7220,0
|
|
20230705,111400,41391380,7220,7220,7220,7220,0
|
|
20230705,111300,41391380,7220,7220,7220,7220,0
|
|
20230705,111200,41391380,7220,7220,7220,7220,0
|
|
20230705,111100,41391380,7220,7220,7220,7220,400
|
|
20230705,111000,38503380,7240,7240,7240,7240,0
|
|
20230705,110900,38503380,7240,7240,7240,7240,0
|
|
20230705,110800,38503380,7240,7240,7240,7240,110
|
|
20230705,110700,37706980,7240,7230,7240,7230,40
|
|
20230705,110600,37417770,7230,7230,7230,7230,0
|
|
20230705,110500,37417770,7230,7230,7230,7230,0
|
|
20230705,110400,37417770,7230,7230,7230,7230,2
|
|
20230705,110300,37403310,7230,7230,7230,7230,2
|
|
20230705,110200,37388850,7230,7230,7230,7230,57
|
|
20230705,110100,36976740,7240,7240,7240,7240,0
|
|
20230705,110000,36976740,7240,7240,7240,7240,0
|
|
20230705,105900,36976740,7240,7240,7240,7240,1
|
|
20230705,105800,36969500,7270,7270,7270,7270,0
|
|
20230705,105700,36969500,7270,7270,7270,7270,0
|
|
20230705,105600,36969500,7270,7270,7270,7270,33
|
|
20230705,105500,36729590,7270,7270,7270,7270,0
|
|
20230705,105400,36729590,7270,7270,7270,7270,0
|
|
20230705,105300,36729590,7270,7270,7270,7270,0
|
|
20230705,105200,36729590,7270,7270,7270,7270,0
|
|
20230705,105100,36729590,7270,7270,7270,7270,0
|
|
20230705,105000,36729590,7270,7270,7270,7270,0
|
|
20230705,104900,36729590,7270,7270,7270,7270,0
|
|
20230705,104800,36729590,7270,7270,7270,7270,0
|
|
20230705,104700,36729590,7270,7270,7270,7270,0
|
|
20230705,104600,36729590,7270,7270,7270,7270,0
|
|
20230705,104500,36729590,7270,7270,7270,7270,0
|
|
20230705,104400,36729590,7270,7270,7270,7270,0
|
|
20230705,104300,36729590,7270,7270,7270,7270,0
|
|
20230705,104200,36729590,7270,7270,7270,7270,0
|
|
20230705,104100,36729590,7270,7270,7270,7270,0
|
|
20230705,104000,36729590,7270,7270,7270,7270,0
|
|
20230705,103900,36729590,7270,7270,7270,7270,0
|
|
20230705,103800,36729590,7270,7270,7270,7270,0
|
|
20230705,103700,36729590,7270,7270,7270,7270,0
|
|
20230705,103600,36729590,7270,7220,7270,7220,110
|
|
20230705,103500,35934310,7210,7230,7230,7210,560
|
|
20230705,103400,31892940,7230,7230,7230,7220,353
|
|
20230705,103300,29342860,7230,7240,7240,7230,1049
|
|
20230705,103200,21757590,7240,7240,7240,7240,0
|
|
20230705,103100,21757590,7240,7240,7240,7240,0
|
|
20230705,103000,21757590,7240,7240,7240,7240,0
|
|
20230705,102900,21757590,7240,7240,7240,7240,0
|
|
20230705,102800,21757590,7240,7240,7240,7240,0
|
|
20230705,102700,21757590,7240,7240,7240,7240,0
|
|
20230705,102600,21757590,7240,7240,7240,7240,0
|
|
20230705,102500,21757590,7240,7240,7240,7240,0
|
|
20230705,102400,21757590,7240,7240,7240,7240,1
|
|
20230705,102300,21750350,7240,7240,7240,7240,0
|
|
20230705,102200,21750350,7240,7240,7240,7240,14
|
|
20230705,102100,21648990,7240,7240,7240,7240,0
|
|
20230705,102000,21648990,7240,7240,7240,7240,0
|
|
20230705,101900,21648990,7240,7240,7240,7240,5
|
|
20230705,101800,21612790,7240,7240,7240,7240,0
|
|
20230705,101700,21612790,7240,7240,7240,7240,278
|
|
20230705,101600,19600070,7250,7250,7250,7250,0
|
|
20230705,101500,19600070,7250,7250,7250,7250,1
|
|
20230705,101400,19592820,7290,7290,7290,7290,0
|
|
20230705,101300,19592820,7290,7290,7290,7290,0
|
|
20230705,101200,19592820,7290,7290,7290,7290,0
|
|
20230705,101100,19592820,7290,7290,7290,7290,0
|
|
20230705,101000,19592820,7290,7290,7290,7290,0
|
|
20230705,100900,19592820,7290,7290,7290,7290,0
|
|
20230705,100800,19592820,7290,7290,7290,7290,0
|
|
20230705,100700,19592820,7290,7290,7290,7290,0
|
|
20230705,100600,19592820,7290,7290,7290,7290,0
|
|
20230705,100500,19592820,7290,7290,7290,7290,0
|
|
20230705,100400,19592820,7290,7290,7290,7290,0
|
|
20230705,100300,19592820,7290,7290,7290,7290,0
|
|
20230705,100200,19592820,7290,7290,7290,7290,0
|
|
20230705,100100,19592820,7290,7290,7290,7290,0
|
|
20230705,100000,19592820,7290,7240,7290,7240,19
|
|
20230705,095900,19455210,7240,7250,7250,7240,261
|
|
20230705,095800,17565430,7240,7240,7240,7240,0
|
|
20230705,095700,17565430,7240,7240,7240,7240,0
|
|
20230705,095600,17565430,7240,7240,7240,7240,0
|
|
20230705,095500,17565430,7240,7280,7280,7240,256
|
|
20230705,095400,15705540,7280,7280,7280,7280,0
|
|
20230705,095300,15705540,7280,7280,7280,7280,74
|
|
20230705,095200,15166820,7280,7280,7280,7280,190
|
|
20230705,095100,13783620,7320,7320,7320,7320,1
|
|
20230705,095000,13776300,7290,7290,7290,7290,22
|
|
20230705,094900,13615920,7290,7290,7290,7290,0
|
|
20230705,094800,13615920,7290,7290,7290,7290,0
|
|
20230705,094700,13615920,7290,7290,7290,7290,149
|
|
20230705,094600,12529710,7290,7290,7290,7290,40
|
|
20230705,094500,12238110,7290,7290,7290,7290,11
|
|
20230705,094400,12157920,7290,7310,7310,7290,1000
|
|
20230705,094300,4859750,7340,7340,7340,7340,0
|
|
20230705,094200,4859750,7340,7340,7340,7340,0
|
|
20230705,094100,4859750,7340,7340,7340,7340,0
|
|
20230705,094000,4859750,7340,7340,7340,7340,0
|
|
20230705,093900,4859750,7340,7340,7340,7340,0
|
|
20230705,093800,4859750,7340,7340,7340,7340,0
|
|
20230705,093700,4859750,7340,7340,7340,7340,0
|
|
20230705,093600,4859750,7340,7340,7340,7340,0
|
|
20230705,093500,4859750,7340,7340,7340,7340,3
|
|
20230705,093400,4837730,7340,7340,7340,7340,0
|
|
20230705,093300,4837730,7340,7340,7340,7340,0
|
|
20230705,093200,4837730,7340,7340,7340,7340,1
|
|
20230705,093100,4830390,7340,7340,7340,7340,1
|
|
20230705,093000,4823050,7310,7310,7310,7310,0
|
|
20230705,092900,4823050,7310,7310,7310,7310,3
|
|
20230705,092800,4801120,7340,7340,7340,7340,12
|
|
20230705,092700,4713040,7310,7310,7310,7310,0
|
|
20230705,092600,4713040,7310,7310,7310,7310,0
|
|
20230705,092500,4713040,7310,7310,7310,7310,0
|
|
20230705,092400,4713040,7310,7310,7310,7310,1
|
|
20230705,092300,4705730,7340,7340,7340,7340,0
|
|
20230705,092200,4705730,7340,7340,7340,7340,0
|
|
20230705,092100,4705730,7340,7340,7340,7340,5
|
|
20230705,092000,4669030,7330,7330,7330,7330,0
|
|
20230705,091900,4669030,7330,7330,7330,7330,163
|
|
20230705,091800,3474240,7330,7330,7330,7330,0
|
|
20230705,091700,3474240,7330,7330,7330,7330,0
|
|
20230705,091600,3474240,7330,7330,7330,7330,0
|
|
20230705,091500,3474240,7330,7330,7330,7330,150
|
|
20230705,091400,2374740,7330,7330,7330,7330,65
|
|
20230705,091300,1898290,7330,7330,7330,7330,0
|
|
20230705,091200,1898290,7330,7330,7330,7330,0
|
|
20230705,091100,1898290,7330,7330,7330,7330,0
|
|
20230705,091000,1898290,7330,7330,7330,7330,1
|
|
20230705,090900,1890960,7330,7330,7330,7330,7
|
|
20230705,090800,1839650,7330,7330,7330,7330,0
|
|
20230705,090700,1839650,7330,7330,7330,7330,0
|
|
20230705,090600,1839650,7330,7330,7330,7330,0
|
|
20230705,090500,1839650,7330,7320,7330,7320,2
|
|
20230705,090400,1825000,7300,7300,7300,7300,246
|
|
20230705,090300,29200,7300,7300,7300,7300,0
|
|
20230705,090200,29200,7300,7300,7300,7300,0
|
|
20230705,090100,29200,7300,7300,7300,7300,0
|
|
20230705,090000,29200,7300,7300,7300,7300,4
|