618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,191500,118935800,8450,8450,8450,8450,210
|
|
20230713,191400,118935800,8450,8450,8450,8450,0
|
|
20230713,191300,118935800,8450,8450,8450,8450,0
|
|
20230713,191200,118935800,8450,8450,8450,8450,0
|
|
20230713,191100,118935800,8450,8450,8450,8450,0
|
|
20230713,191000,118935800,8450,8450,8450,8450,0
|
|
20230713,190900,118935800,8450,8450,8450,8450,0
|
|
20230713,190800,118935800,8450,8450,8450,8450,0
|
|
20230713,190700,118935800,8450,8450,8450,8450,0
|
|
20230713,190600,118935800,8450,8450,8450,8450,0
|
|
20230713,190500,118935800,8450,8450,8450,8450,0
|
|
20230713,190400,118935800,8450,8450,8450,8450,0
|
|
20230713,190300,118935800,8450,8450,8450,8450,0
|
|
20230713,190200,118935800,8450,8450,8450,8450,0
|
|
20230713,190100,118935800,8450,8450,8450,8450,0
|
|
20230713,190000,118935800,8450,8450,8450,8450,0
|
|
20230713,185900,118935800,8450,8450,8450,8450,0
|
|
20230713,185800,118935800,8450,8450,8450,8450,0
|
|
20230713,185700,118935800,8450,8450,8450,8450,0
|
|
20230713,185600,118935800,8450,8450,8450,8450,0
|
|
20230713,185500,118935800,8450,8450,8450,8450,0
|
|
20230713,185400,118935800,8450,8450,8450,8450,0
|
|
20230713,185300,118935800,8450,8450,8450,8450,0
|
|
20230713,185200,118935800,8450,8450,8450,8450,0
|
|
20230713,185100,118935800,8450,8450,8450,8450,0
|
|
20230713,185000,118935800,8450,8450,8450,8450,0
|
|
20230713,184900,118935800,8450,8450,8450,8450,0
|
|
20230713,184800,118935800,8450,8450,8450,8450,0
|
|
20230713,184700,118935800,8450,8450,8450,8450,0
|
|
20230713,184600,118935800,8450,8450,8450,8450,0
|
|
20230713,184500,118935800,8450,8450,8450,8450,210
|
|
20230713,184400,118935800,8450,8450,8450,8450,0
|
|
20230713,184300,118935800,8450,8450,8450,8450,0
|
|
20230713,184200,118935800,8450,8450,8450,8450,0
|
|
20230713,184100,118935800,8450,8450,8450,8450,0
|
|
20230713,184000,118935800,8450,8450,8450,8450,0
|
|
20230713,183900,118935800,8450,8450,8450,8450,0
|
|
20230713,183800,118935800,8450,8450,8450,8450,0
|
|
20230713,183700,118935800,8450,8450,8450,8450,0
|
|
20230713,183600,118935800,8450,8450,8450,8450,0
|
|
20230713,183500,118935800,8450,8450,8450,8450,0
|
|
20230713,183400,118935800,8450,8450,8450,8450,0
|
|
20230713,183300,118935800,8450,8450,8450,8450,0
|
|
20230713,183200,118935800,8450,8450,8450,8450,0
|
|
20230713,183100,118935800,8450,8450,8450,8450,0
|
|
20230713,183000,118935800,8450,8450,8450,8450,0
|
|
20230713,182900,118935800,8450,8450,8450,8450,0
|
|
20230713,182800,118935800,8450,8450,8450,8450,0
|
|
20230713,182700,118935800,8450,8450,8450,8450,0
|
|
20230713,182600,118935800,8450,8450,8450,8450,0
|
|
20230713,182500,118935800,8450,8450,8450,8450,0
|
|
20230713,182400,118935800,8450,8450,8450,8450,0
|
|
20230713,182300,118935800,8450,8450,8450,8450,0
|
|
20230713,182200,118935800,8450,8450,8450,8450,0
|
|
20230713,182100,118935800,8450,8450,8450,8450,0
|
|
20230713,182000,118935800,8450,8450,8450,8450,0
|
|
20230713,181900,118935800,8450,8450,8450,8450,0
|
|
20230713,181800,118935800,8450,8450,8450,8450,0
|
|
20230713,181700,118935800,8450,8450,8450,8450,0
|
|
20230713,181600,118935800,8450,8450,8450,8450,0
|
|
20230713,181500,118935800,8450,8450,8450,8450,210
|
|
20230713,181400,118935800,8450,8450,8450,8450,0
|
|
20230713,181300,118935800,8450,8450,8450,8450,0
|
|
20230713,181200,118935800,8450,8450,8450,8450,0
|
|
20230713,181100,118935800,8450,8450,8450,8450,0
|
|
20230713,181000,118935800,8450,8450,8450,8450,0
|
|
20230713,180900,118935800,8450,8450,8450,8450,0
|
|
20230713,180800,118935800,8450,8450,8450,8450,0
|
|
20230713,180700,118935800,8450,8450,8450,8450,0
|
|
20230713,180600,118935800,8450,8450,8450,8450,0
|
|
20230713,180500,118935800,8450,8450,8450,8450,0
|
|
20230713,180400,118935800,8450,8450,8450,8450,0
|
|
20230713,180300,118935800,8450,8450,8450,8450,0
|
|
20230713,180200,118935800,8450,8450,8450,8450,0
|
|
20230713,180100,118935800,8450,8450,8450,8450,0
|
|
20230713,180000,118935800,8450,8450,8450,8450,0
|
|
20230713,175900,118935800,8450,8450,8450,8450,0
|
|
20230713,175800,118935800,8450,8450,8450,8450,0
|
|
20230713,175700,118935800,8450,8450,8450,8450,0
|
|
20230713,175600,118935800,8450,8450,8450,8450,0
|
|
20230713,175500,118935800,8450,8450,8450,8450,0
|
|
20230713,175400,118935800,8450,8450,8450,8450,0
|
|
20230713,175300,118935800,8450,8450,8450,8450,0
|
|
20230713,175200,118935800,8450,8450,8450,8450,0
|
|
20230713,175100,118935800,8450,8450,8450,8450,0
|
|
20230713,175000,118935800,8450,8450,8450,8450,0
|
|
20230713,174900,118935800,8450,8450,8450,8450,0
|
|
20230713,174800,118935800,8450,8450,8450,8450,0
|
|
20230713,174700,118935800,8450,8450,8450,8450,0
|
|
20230713,174600,118935800,8450,8450,8450,8450,0
|
|
20230713,174500,118935800,8450,8450,8450,8450,210
|
|
20230713,174400,118935800,8450,8450,8450,8450,0
|
|
20230713,174300,118935800,8450,8450,8450,8450,0
|
|
20230713,174200,118935800,8450,8450,8450,8450,0
|
|
20230713,174100,118935800,8450,8450,8450,8450,0
|
|
20230713,174000,118935800,8450,8450,8450,8450,0
|
|
20230713,173900,118935800,8450,8450,8450,8450,0
|
|
20230713,173800,118935800,8450,8450,8450,8450,0
|
|
20230713,173700,118935800,8450,8450,8450,8450,0
|
|
20230713,173600,118935800,8450,8450,8450,8450,0
|
|
20230713,173500,118935800,8450,8450,8450,8450,0
|
|
20230713,173400,118935800,8450,8450,8450,8450,0
|
|
20230713,173300,118935800,8450,8450,8450,8450,0
|
|
20230713,173200,118935800,8450,8450,8450,8450,0
|
|
20230713,173100,118935800,8450,8450,8450,8450,0
|
|
20230713,173000,118935800,8450,8450,8450,8450,0
|
|
20230713,172900,118935800,8450,8450,8450,8450,0
|
|
20230713,172800,118935800,8450,8450,8450,8450,0
|
|
20230713,172700,118935800,8450,8450,8450,8450,0
|
|
20230713,172600,118935800,8450,8450,8450,8450,0
|
|
20230713,172500,118935800,8450,8450,8450,8450,0
|
|
20230713,172400,118935800,8450,8450,8450,8450,0
|
|
20230713,172300,118935800,8450,8450,8450,8450,0
|
|
20230713,172200,118935800,8450,8450,8450,8450,0
|
|
20230713,172100,118935800,8450,8450,8450,8450,0
|
|
20230713,172000,118935800,8450,8450,8450,8450,0
|
|
20230713,171900,118935800,8450,8450,8450,8450,0
|
|
20230713,171800,118935800,8450,8450,8450,8450,0
|
|
20230713,171700,118935800,8450,8450,8450,8450,0
|
|
20230713,171600,118935800,8450,8450,8450,8450,0
|
|
20230713,171500,118935800,8450,8450,8450,8450,210
|
|
20230713,171400,118935800,8450,8450,8450,8450,0
|
|
20230713,171300,118935800,8450,8450,8450,8450,0
|
|
20230713,171200,118935800,8450,8450,8450,8450,0
|
|
20230713,171100,118935800,8450,8450,8450,8450,0
|
|
20230713,171000,118935800,8450,8450,8450,8450,0
|
|
20230713,170900,118935800,8450,8450,8450,8450,0
|
|
20230713,170800,118935800,8450,8450,8450,8450,0
|
|
20230713,170700,118935800,8450,8450,8450,8450,0
|
|
20230713,170600,118935800,8450,8450,8450,8450,0
|
|
20230713,170500,118935800,8450,8450,8450,8450,0
|
|
20230713,170400,118935800,8450,8450,8450,8450,0
|
|
20230713,170300,118935800,8450,8450,8450,8450,0
|
|
20230713,170200,118935800,8450,8450,8450,8450,0
|
|
20230713,170100,118935800,8450,8450,8450,8450,0
|
|
20230713,170000,118935800,8450,8450,8450,8450,0
|
|
20230713,165900,118935800,8450,8450,8450,8450,0
|
|
20230713,165800,118935800,8450,8450,8450,8450,0
|
|
20230713,165700,118935800,8450,8450,8450,8450,0
|
|
20230713,165600,118935800,8450,8450,8450,8450,0
|
|
20230713,165500,118935800,8450,8450,8450,8450,0
|
|
20230713,165400,118935800,8450,8450,8450,8450,0
|
|
20230713,165300,118935800,8450,8450,8450,8450,0
|
|
20230713,165200,118935800,8450,8450,8450,8450,0
|
|
20230713,165100,118935800,8450,8450,8450,8450,0
|
|
20230713,165000,118935800,8450,8450,8450,8450,0
|
|
20230713,164900,118935800,8450,8450,8450,8450,0
|
|
20230713,164800,118935800,8450,8450,8450,8450,0
|
|
20230713,164700,118935800,8450,8450,8450,8450,0
|
|
20230713,164600,118935800,8450,8450,8450,8450,0
|
|
20230713,164500,118935800,8450,8450,8450,8450,210
|
|
20230713,164400,118935800,8450,8450,8450,8450,0
|
|
20230713,164300,118935800,8450,8450,8450,8450,0
|
|
20230713,164200,118935800,8450,8450,8450,8450,0
|
|
20230713,164100,118935800,8450,8450,8450,8450,0
|
|
20230713,164000,118935800,8450,8450,8450,8450,0
|
|
20230713,163900,118935800,8450,8450,8450,8450,0
|
|
20230713,163800,118935800,8450,8450,8450,8450,0
|
|
20230713,163700,118935800,8450,8450,8450,8450,0
|
|
20230713,163600,118935800,8450,8450,8450,8450,0
|
|
20230713,163500,118935800,8450,8450,8450,8450,0
|
|
20230713,163400,118935800,8450,8450,8450,8450,0
|
|
20230713,163300,118935800,8450,8450,8450,8450,0
|
|
20230713,163200,118935800,8450,8450,8450,8450,0
|
|
20230713,163100,118935800,8450,8450,8450,8450,0
|
|
20230713,163000,118935800,8450,8450,8450,8450,0
|
|
20230713,162900,118935800,8450,8450,8450,8450,0
|
|
20230713,162800,118935800,8450,8450,8450,8450,0
|
|
20230713,162700,118935800,8450,8450,8450,8450,0
|
|
20230713,162600,118935800,8450,8450,8450,8450,0
|
|
20230713,162500,118935800,8450,8450,8450,8450,0
|
|
20230713,162400,118935800,8450,8450,8450,8450,0
|
|
20230713,162300,118935800,8450,8450,8450,8450,0
|
|
20230713,162200,118935800,8450,8450,8450,8450,0
|
|
20230713,162100,118935800,8450,8450,8450,8450,0
|
|
20230713,162000,118935800,8450,8450,8450,8450,0
|
|
20230713,161900,118935800,8450,8450,8450,8450,0
|
|
20230713,161800,118935800,8450,8450,8450,8450,0
|
|
20230713,161700,118935800,8450,8450,8450,8450,0
|
|
20230713,161600,118935800,8450,8450,8450,8450,0
|
|
20230713,161500,118935800,8450,8450,8450,8450,210
|
|
20230713,161400,118935800,8450,8450,8450,8450,0
|
|
20230713,161300,118935800,8450,8450,8450,8450,0
|
|
20230713,161200,118935800,8450,8450,8450,8450,0
|
|
20230713,161100,118935800,8450,8450,8450,8450,0
|
|
20230713,161000,118935800,8450,8450,8450,8450,0
|
|
20230713,160900,118935800,8450,8450,8450,8450,0
|
|
20230713,160800,118935800,8450,8450,8450,8450,0
|
|
20230713,160700,118935800,8450,8450,8450,8450,0
|
|
20230713,160600,118935800,8450,8450,8450,8450,0
|
|
20230713,160500,118935800,8450,8450,8450,8450,0
|
|
20230713,160400,118935800,8450,8450,8450,8450,0
|
|
20230713,160300,118935800,8450,8450,8450,8450,0
|
|
20230713,160200,118935800,8450,8450,8450,8450,0
|
|
20230713,160100,118935800,8450,8450,8450,8450,0
|
|
20230713,160000,118935800,8450,8450,8450,8450,0
|
|
20230713,155900,118935800,8450,8450,8450,8450,0
|
|
20230713,155800,118935800,8450,8450,8450,8450,0
|
|
20230713,155700,118935800,8450,8450,8450,8450,0
|
|
20230713,155600,118935800,8450,8450,8450,8450,0
|
|
20230713,155500,118935800,8450,8450,8450,8450,0
|
|
20230713,155400,118935800,8450,8450,8450,8450,0
|
|
20230713,155300,118935800,8450,8450,8450,8450,0
|
|
20230713,155200,118935800,8450,8450,8450,8450,0
|
|
20230713,155100,118935800,8450,8450,8450,8450,0
|
|
20230713,155000,118935800,8450,8450,8450,8450,0
|
|
20230713,154900,118935800,8450,8450,8450,8450,0
|
|
20230713,154800,118935800,8450,8450,8450,8450,0
|
|
20230713,154700,118935800,8450,8450,8450,8450,0
|
|
20230713,154600,118935800,8450,8450,8450,8450,0
|
|
20230713,154500,118935800,8450,8450,8450,8450,210
|
|
20230713,154400,118935800,8450,8450,8450,8450,0
|
|
20230713,154300,118935800,8450,8450,8450,8450,0
|
|
20230713,154200,118935800,8450,8450,8450,8450,0
|
|
20230713,154100,118935800,8450,8450,8450,8450,0
|
|
20230713,154000,118935800,8450,8450,8450,8450,0
|
|
20230713,153900,118935800,8450,8450,8450,8450,0
|
|
20230713,153800,118935800,8450,8450,8450,8450,0
|
|
20230713,153700,118935800,8450,8450,8450,8450,0
|
|
20230713,153600,118935800,8450,8450,8450,8450,0
|
|
20230713,153500,118935800,8450,8450,8450,8450,0
|
|
20230713,153400,118935800,8450,8450,8450,8450,0
|
|
20230713,153300,118935800,8450,8450,8450,8450,0
|
|
20230713,153200,118935800,8450,8450,8450,8450,0
|
|
20230713,153100,118935800,8450,8450,8450,8450,0
|
|
20230713,153000,118935800,8450,8450,8450,8450,210
|
|
20230713,152900,117161300,8440,8440,8440,8440,0
|
|
20230713,152800,117161300,8440,8440,8440,8440,0
|
|
20230713,152700,117161300,8440,8440,8440,8440,0
|
|
20230713,152600,117161300,8440,8440,8440,8440,0
|
|
20230713,152500,117161300,8440,8440,8440,8440,0
|
|
20230713,152400,117161300,8440,8440,8440,8440,0
|
|
20230713,152300,117161300,8440,8440,8440,8440,0
|
|
20230713,152200,117161300,8440,8440,8440,8440,0
|
|
20230713,152100,117161300,8440,8440,8440,8440,0
|
|
20230713,152000,117161300,8440,8440,8440,8440,0
|
|
20230713,151900,117161300,8440,8440,8440,8440,16
|
|
20230713,151800,117026260,8440,8440,8440,8440,75
|
|
20230713,151700,116393260,8400,8400,8400,8400,0
|
|
20230713,151600,116393260,8400,8400,8400,8400,0
|
|
20230713,151500,116393260,8400,8400,8400,8400,75
|
|
20230713,151400,115763260,8400,8400,8400,8400,0
|
|
20230713,151300,115763260,8400,8400,8400,8400,17
|
|
20230713,151200,115620460,8400,8400,8400,8400,0
|
|
20230713,151100,115620460,8400,8400,8400,8400,17
|
|
20230713,151000,115477660,8400,8400,8400,8400,0
|
|
20230713,150900,115477660,8400,8400,8400,8400,5
|
|
20230713,150800,115435660,8400,8400,8400,8400,0
|
|
20230713,150700,115435660,8400,8400,8400,8400,15
|
|
20230713,150600,115309660,8400,8400,8400,8400,0
|
|
20230713,150500,115309660,8400,8400,8400,8400,0
|
|
20230713,150400,115309660,8400,8400,8400,8400,20
|
|
20230713,150300,115141660,8400,8400,8400,8400,0
|
|
20230713,150200,115141660,8400,8400,8400,8400,0
|
|
20230713,150100,115141660,8400,8400,8400,8400,0
|
|
20230713,150000,115141660,8400,8400,8400,8400,0
|
|
20230713,145900,115141660,8400,8400,8400,8400,0
|
|
20230713,145800,115141660,8400,8400,8400,8400,0
|
|
20230713,145700,115141660,8400,8400,8400,8400,0
|
|
20230713,145600,115141660,8400,8400,8400,8400,0
|
|
20230713,145500,115141660,8400,8400,8400,8400,0
|
|
20230713,145400,115141660,8400,8400,8400,8400,0
|
|
20230713,145300,115141660,8400,8400,8400,8400,2
|
|
20230713,145200,115124860,8390,8390,8390,8390,19
|
|
20230713,145100,114965450,8410,8410,8410,8410,1
|
|
20230713,145000,114957040,8420,8420,8420,8420,17
|
|
20230713,144900,114813900,8400,8400,8400,8400,3
|
|
20230713,144800,114788700,8440,8440,8440,8440,100
|
|
20230713,144700,113944700,8450,8450,8450,8450,0
|
|
20230713,144600,113944700,8450,8450,8450,8450,0
|
|
20230713,144500,113944700,8450,8450,8450,8450,0
|
|
20230713,144400,113944700,8450,8450,8450,8450,0
|
|
20230713,144300,113944700,8450,8450,8450,8450,0
|
|
20230713,144200,113944700,8450,8450,8450,8450,0
|
|
20230713,144100,113944700,8450,8450,8450,8450,0
|
|
20230713,144000,113944700,8450,8450,8450,8450,0
|
|
20230713,143900,113944700,8450,8450,8450,8450,0
|
|
20230713,143800,113944700,8450,8450,8450,8450,0
|
|
20230713,143700,113944700,8450,8450,8450,8450,0
|
|
20230713,143600,113944700,8450,8450,8450,8450,0
|
|
20230713,143500,113944700,8450,8450,8450,8450,0
|
|
20230713,143400,113944700,8450,8420,8450,8420,100
|
|
20230713,143300,113101720,8380,8380,8380,8380,0
|
|
20230713,143200,113101720,8380,8380,8380,8380,0
|
|
20230713,143100,113101720,8380,8380,8380,8380,22
|
|
20230713,143000,112917360,8390,8390,8390,8390,0
|
|
20230713,142900,112917360,8390,8390,8390,8390,0
|
|
20230713,142800,112917360,8390,8390,8390,8390,0
|
|
20230713,142700,112917360,8390,8440,8450,8390,397
|
|
20230713,142600,109563050,8430,8390,8430,8390,462
|
|
20230713,142500,105671210,8400,8370,8400,8370,232
|
|
20230713,142400,103724380,8370,8370,8370,8370,1
|
|
20230713,142300,103716010,8370,8360,8370,8360,200
|
|
20230713,142200,102042800,8330,8330,8330,8330,117
|
|
20230713,142100,101068190,8330,8330,8330,8330,6
|
|
20230713,142000,101018210,8330,8330,8330,8330,0
|
|
20230713,141900,101018210,8330,8330,8330,8330,5
|
|
20230713,141800,100976560,8310,8310,8310,8310,0
|
|
20230713,141700,100976560,8310,8310,8310,8310,0
|
|
20230713,141600,100976560,8310,8310,8310,8310,0
|
|
20230713,141500,100976560,8310,8310,8310,8310,0
|
|
20230713,141400,100976560,8310,8310,8310,8310,0
|
|
20230713,141300,100976560,8310,8310,8310,8310,924
|
|
20230713,141200,93298120,8320,8320,8320,8320,0
|
|
20230713,141100,93298120,8320,8320,8320,8320,0
|
|
20230713,141000,93298120,8320,8320,8320,8320,1
|
|
20230713,140900,93289800,8320,8320,8320,8320,0
|
|
20230713,140800,93289800,8320,8320,8320,8320,0
|
|
20230713,140700,93289800,8320,8320,8320,8320,1
|
|
20230713,140600,93281480,8310,8310,8310,8310,104
|
|
20230713,140500,92417240,8310,8310,8310,8310,0
|
|
20230713,140400,92417240,8310,8310,8310,8310,22
|
|
20230713,140300,92234420,8330,8330,8330,8330,0
|
|
20230713,140200,92234420,8330,8330,8330,8330,0
|
|
20230713,140100,92234420,8330,8330,8330,8330,0
|
|
20230713,140000,92234420,8330,8330,8330,8330,0
|
|
20230713,135900,92234420,8330,8330,8330,8330,1
|
|
20230713,135800,92226090,8330,8330,8330,8330,0
|
|
20230713,135700,92226090,8330,8330,8330,8330,0
|
|
20230713,135600,92226090,8330,8330,8330,8330,0
|
|
20230713,135500,92226090,8330,8330,8330,8330,0
|
|
20230713,135400,92226090,8330,8330,8330,8330,0
|
|
20230713,135300,92226090,8330,8320,8330,8320,5
|
|
20230713,135200,92184470,8310,8310,8310,8310,455
|
|
20230713,135100,88403420,8330,8330,8330,8330,0
|
|
20230713,135000,88403420,8330,8330,8330,8330,5
|
|
20230713,134900,88361770,8330,8330,8330,8330,0
|
|
20230713,134800,88361770,8330,8330,8330,8330,0
|
|
20230713,134700,88361770,8330,8330,8330,8330,0
|
|
20230713,134600,88361770,8330,8330,8330,8330,6
|
|
20230713,134500,88311790,8320,8320,8320,8320,3
|
|
20230713,134400,88286830,8320,8320,8320,8320,0
|
|
20230713,134300,88286830,8320,8320,8320,8320,0
|
|
20230713,134200,88286830,8320,8320,8320,8320,0
|
|
20230713,134100,88286830,8320,8320,8320,8320,51
|
|
20230713,134000,87862510,8330,8330,8330,8330,12
|
|
20230713,133900,87762550,8330,8330,8330,8330,0
|
|
20230713,133800,87762550,8330,8330,8330,8330,0
|
|
20230713,133700,87762550,8330,8330,8330,8330,0
|
|
20230713,133600,87762550,8330,8330,8330,8330,1
|
|
20230713,133500,87754220,8330,8330,8330,8330,0
|
|
20230713,133400,87754220,8330,8330,8330,8330,4
|
|
20230713,133300,87720900,8320,8320,8320,8320,0
|
|
20230713,133200,87720900,8320,8320,8320,8320,0
|
|
20230713,133100,87720900,8320,8320,8320,8320,0
|
|
20230713,133000,87720900,8320,8320,8320,8320,0
|
|
20230713,132900,87720900,8320,8320,8320,8320,0
|
|
20230713,132800,87720900,8320,8320,8320,8320,7
|
|
20230713,132700,87662660,8320,8320,8320,8320,1000
|
|
20230713,132600,79342660,8330,8330,8330,8330,0
|
|
20230713,132500,79342660,8330,8330,8330,8330,0
|
|
20230713,132400,79342660,8330,8330,8330,8330,0
|
|
20230713,132300,79342660,8330,8330,8330,8330,0
|
|
20230713,132200,79342660,8330,8330,8330,8330,1
|
|
20230713,132100,79334330,8320,8320,8320,8320,0
|
|
20230713,132000,79334330,8320,8320,8320,8320,0
|
|
20230713,131900,79334330,8320,8320,8320,8320,543
|
|
20230713,131800,74816570,8320,8320,8320,8320,0
|
|
20230713,131700,74816570,8320,8320,8320,8320,452
|
|
20230713,131600,71055930,8320,8320,8320,8320,79
|
|
20230713,131500,70398650,8320,8320,8320,8320,0
|
|
20230713,131400,70398650,8320,8320,8320,8320,1000
|
|
20230713,131300,62078650,8320,8320,8320,8320,0
|
|
20230713,131200,62078650,8320,8320,8320,8320,70
|
|
20230713,131100,61496250,8320,8320,8320,8320,0
|
|
20230713,131000,61496250,8320,8320,8320,8320,0
|
|
20230713,130900,61496250,8320,8320,8320,8320,0
|
|
20230713,130800,61496250,8320,8320,8320,8320,0
|
|
20230713,130700,61496250,8320,8320,8320,8320,6
|
|
20230713,130600,61446330,8320,8320,8320,8320,0
|
|
20230713,130500,61446330,8320,8320,8320,8320,900
|
|
20230713,130400,53958330,8320,8320,8320,8320,2
|
|
20230713,130300,53941690,8330,8330,8330,8330,78
|
|
20230713,130200,53291950,8340,8340,8340,8340,0
|
|
20230713,130100,53291950,8340,8340,8340,8340,1
|
|
20230713,130000,53283610,8340,8340,8340,8340,1
|
|
20230713,125900,53275270,8340,8340,8340,8340,0
|
|
20230713,125800,53275270,8340,8340,8340,8340,0
|
|
20230713,125700,53275270,8340,8340,8340,8340,16
|
|
20230713,125600,53141830,8340,8340,8340,8340,1
|
|
20230713,125500,53133490,8340,8340,8340,8340,0
|
|
20230713,125400,53133490,8340,8340,8340,8340,10
|
|
20230713,125300,53050090,8340,8340,8340,8340,1
|
|
20230713,125200,53041750,8340,8340,8340,8340,10
|
|
20230713,125100,52958350,8330,8330,8330,8330,0
|
|
20230713,125000,52958350,8330,8330,8330,8330,800
|
|
20230713,124900,46294350,8340,8340,8340,8340,0
|
|
20230713,124800,46294350,8340,8340,8340,8340,4
|
|
20230713,124700,46260990,8340,8340,8340,8340,19
|
|
20230713,124600,46102530,8340,8340,8340,8340,0
|
|
20230713,124500,46102530,8340,8340,8340,8340,2
|
|
20230713,124400,46085850,8340,8340,8340,8340,2
|
|
20230713,124300,46069170,8340,8340,8340,8340,0
|
|
20230713,124200,46069170,8340,8340,8340,8340,0
|
|
20230713,124100,46069170,8340,8340,8340,8340,0
|
|
20230713,124000,46069170,8340,8340,8340,8340,0
|
|
20230713,123900,46069170,8340,8340,8340,8340,1
|
|
20230713,123800,46060830,8340,8340,8340,8340,1
|
|
20230713,123700,46052490,8330,8330,8330,8330,0
|
|
20230713,123600,46052490,8330,8340,8340,8330,138
|
|
20230713,123500,44902870,8350,8350,8350,8350,2
|
|
20230713,123400,44886170,8350,8350,8350,8350,4
|
|
20230713,123300,44852770,8350,8350,8350,8350,0
|
|
20230713,123200,44852770,8350,8350,8350,8350,0
|
|
20230713,123100,44852770,8350,8350,8350,8350,0
|
|
20230713,123000,44852770,8350,8350,8350,8350,15
|
|
20230713,122900,44727520,8350,8350,8350,8350,0
|
|
20230713,122800,44727520,8350,8350,8350,8350,0
|
|
20230713,122700,44727520,8350,8350,8350,8350,2
|
|
20230713,122600,44710820,8340,8340,8340,8340,0
|
|
20230713,122500,44710820,8340,8340,8340,8340,914
|
|
20230713,122400,37088060,8350,8350,8350,8350,0
|
|
20230713,122300,37088060,8350,8350,8350,8350,24
|
|
20230713,122200,36887660,8350,8350,8350,8350,0
|
|
20230713,122100,36887660,8350,8350,8350,8350,0
|
|
20230713,122000,36887660,8350,8350,8350,8350,2
|
|
20230713,121900,36870960,8350,8350,8350,8350,11
|
|
20230713,121800,36779110,8350,8350,8350,8350,0
|
|
20230713,121700,36779110,8350,8350,8350,8350,1
|
|
20230713,121600,36770760,8340,8340,8340,8340,0
|
|
20230713,121500,36770760,8340,8340,8340,8340,0
|
|
20230713,121400,36770760,8340,8340,8340,8340,0
|
|
20230713,121300,36770760,8340,8340,8340,8340,0
|
|
20230713,121200,36770760,8340,8340,8340,8340,0
|
|
20230713,121100,36770760,8340,8340,8340,8340,1
|
|
20230713,121000,36762420,8350,8340,8350,8340,612
|
|
20230713,120900,31658290,8340,8340,8340,8340,0
|
|
20230713,120800,31658290,8340,8340,8340,8340,0
|
|
20230713,120700,31658290,8340,8340,8340,8340,0
|
|
20230713,120600,31658290,8340,8340,8340,8340,0
|
|
20230713,120500,31658290,8340,8340,8340,8340,0
|
|
20230713,120400,31658290,8340,8340,8340,8340,1
|
|
20230713,120300,31649950,8340,8340,8340,8340,0
|
|
20230713,120200,31649950,8340,8340,8340,8340,1
|
|
20230713,120100,31641610,8340,8340,8340,8340,1
|
|
20230713,120000,31633270,8340,8340,8340,8340,0
|
|
20230713,115900,31633270,8340,8340,8340,8340,0
|
|
20230713,115800,31633270,8340,8340,8340,8340,1
|
|
20230713,115700,31624930,8340,8340,8340,8340,2
|
|
20230713,115600,31608250,8340,8340,8340,8340,0
|
|
20230713,115500,31608250,8340,8340,8340,8340,5
|
|
20230713,115400,31566550,8340,8340,8340,8340,0
|
|
20230713,115300,31566550,8340,8340,8340,8340,1
|
|
20230713,115200,31558210,8340,8340,8340,8340,0
|
|
20230713,115100,31558210,8340,8340,8340,8340,0
|
|
20230713,115000,31558210,8340,8340,8340,8340,0
|
|
20230713,114900,31558210,8340,8340,8340,8340,32
|
|
20230713,114800,31291330,8350,8350,8350,8350,0
|
|
20230713,114700,31291330,8350,8350,8350,8350,187
|
|
20230713,114600,29729880,8360,8360,8360,8360,1
|
|
20230713,114500,29721520,8360,8360,8360,8360,0
|
|
20230713,114400,29721520,8360,8360,8360,8360,0
|
|
20230713,114300,29721520,8360,8360,8360,8360,0
|
|
20230713,114200,29721520,8360,8360,8360,8360,0
|
|
20230713,114100,29721520,8360,8360,8360,8360,0
|
|
20230713,114000,29721520,8360,8360,8360,8360,0
|
|
20230713,113900,29721520,8360,8360,8360,8360,0
|
|
20230713,113800,29721520,8360,8360,8360,8360,0
|
|
20230713,113700,29721520,8360,8360,8360,8360,2
|
|
20230713,113600,29704800,8360,8360,8360,8360,0
|
|
20230713,113500,29704800,8360,8360,8360,8360,0
|
|
20230713,113400,29704800,8360,8360,8360,8360,0
|
|
20230713,113300,29704800,8360,8360,8360,8360,0
|
|
20230713,113200,29704800,8360,8360,8360,8360,130
|
|
20230713,113100,28618000,8360,8360,8360,8360,0
|
|
20230713,113000,28618000,8360,8360,8360,8360,0
|
|
20230713,112900,28618000,8360,8360,8360,8360,0
|
|
20230713,112800,28618000,8360,8360,8360,8360,0
|
|
20230713,112700,28618000,8360,8360,8360,8360,130
|
|
20230713,112600,27531200,8360,8360,8360,8360,0
|
|
20230713,112500,27531200,8360,8360,8360,8360,0
|
|
20230713,112400,27531200,8360,8360,8360,8360,0
|
|
20230713,112300,27531200,8360,8360,8360,8360,0
|
|
20230713,112200,27531200,8360,8360,8360,8360,0
|
|
20230713,112100,27531200,8360,8360,8360,8360,0
|
|
20230713,112000,27531200,8360,8360,8360,8360,46
|
|
20230713,111900,27146640,8380,8380,8380,8380,0
|
|
20230713,111800,27146640,8380,8380,8380,8380,0
|
|
20230713,111700,27146640,8380,8380,8380,8380,0
|
|
20230713,111600,27146640,8380,8380,8380,8380,0
|
|
20230713,111500,27146640,8380,8380,8380,8380,1
|
|
20230713,111400,27138260,8370,8370,8370,8370,0
|
|
20230713,111300,27138260,8370,8370,8370,8370,0
|
|
20230713,111200,27138260,8370,8370,8370,8370,0
|
|
20230713,111100,27138260,8370,8370,8370,8370,0
|
|
20230713,111000,27138260,8370,8370,8370,8370,0
|
|
20230713,110900,27138260,8370,8370,8370,8370,0
|
|
20230713,110800,27138260,8370,8370,8370,8370,47
|
|
20230713,110700,26744870,8380,8380,8380,8380,4
|
|
20230713,110600,26711350,8380,8380,8380,8380,1
|
|
20230713,110500,26702970,8380,8380,8380,8380,0
|
|
20230713,110400,26702970,8380,8380,8380,8380,0
|
|
20230713,110300,26702970,8380,8380,8380,8380,0
|
|
20230713,110200,26702970,8380,8380,8380,8380,0
|
|
20230713,110100,26702970,8380,8380,8380,8380,0
|
|
20230713,110000,26702970,8380,8380,8380,8380,0
|
|
20230713,105900,26702970,8380,8380,8380,8380,0
|
|
20230713,105800,26702970,8380,8380,8380,8380,12
|
|
20230713,105700,26602410,8380,8380,8380,8380,0
|
|
20230713,105600,26602410,8380,8380,8380,8370,14
|
|
20230713,105500,26485180,8380,8380,8380,8380,11
|
|
20230713,105400,26393000,8380,8380,8380,8380,0
|
|
20230713,105300,26393000,8380,8380,8380,8380,10
|
|
20230713,105200,26309200,8380,8380,8380,8380,0
|
|
20230713,105100,26309200,8380,8380,8380,8380,0
|
|
20230713,105000,26309200,8380,8380,8380,8380,0
|
|
20230713,104900,26309200,8380,8380,8380,8380,0
|
|
20230713,104800,26309200,8380,8380,8380,8380,0
|
|
20230713,104700,26309200,8380,8380,8380,8380,0
|
|
20230713,104600,26309200,8380,8380,8380,8380,0
|
|
20230713,104500,26309200,8380,8380,8380,8380,0
|
|
20230713,104400,26309200,8380,8380,8380,8380,0
|
|
20230713,104300,26309200,8380,8380,8380,8380,0
|
|
20230713,104200,26309200,8380,8380,8380,8380,1
|
|
20230713,104100,26300820,8380,8380,8380,8380,10
|
|
20230713,104000,26217020,8380,8380,8380,8380,0
|
|
20230713,103900,26217020,8380,8380,8380,8380,0
|
|
20230713,103800,26217020,8380,8380,8380,8380,0
|
|
20230713,103700,26217020,8380,8380,8380,8380,0
|
|
20230713,103600,26217020,8380,8380,8380,8380,0
|
|
20230713,103500,26217020,8380,8380,8380,8380,25
|
|
20230713,103400,26007520,8380,8380,8380,8380,2
|
|
20230713,103300,25990760,8380,8380,8380,8380,3
|
|
20230713,103200,25965620,8370,8370,8370,8370,0
|
|
20230713,103100,25965620,8370,8370,8370,8370,0
|
|
20230713,103000,25965620,8370,8370,8370,8370,0
|
|
20230713,102900,25965620,8370,8370,8370,8370,0
|
|
20230713,102800,25965620,8370,8370,8370,8370,0
|
|
20230713,102700,25965620,8370,8370,8370,8370,0
|
|
20230713,102600,25965620,8370,8370,8370,8370,0
|
|
20230713,102500,25965620,8370,8370,8370,8370,0
|
|
20230713,102400,25965620,8370,8380,8380,8370,5
|
|
20230713,102300,25923750,8380,8380,8380,8380,3
|
|
20230713,102200,25898610,8380,8380,8380,8380,0
|
|
20230713,102100,25898610,8380,8380,8380,8380,0
|
|
20230713,102000,25898610,8380,8380,8380,8380,0
|
|
20230713,101900,25898610,8380,8380,8380,8380,0
|
|
20230713,101800,25898610,8380,8380,8380,8380,0
|
|
20230713,101700,25898610,8380,8380,8380,8380,0
|
|
20230713,101600,25898610,8380,8380,8380,8380,0
|
|
20230713,101500,25898610,8380,8380,8380,8380,0
|
|
20230713,101400,25898610,8380,8380,8380,8380,5
|
|
20230713,101300,25856710,8390,8390,8390,8390,115
|
|
20230713,101200,24891860,8440,8440,8440,8440,4
|
|
20230713,101100,24858100,8450,8450,8450,8450,0
|
|
20230713,101000,24858100,8450,8370,8460,8360,1351
|
|
20230713,100900,13447420,8370,8370,8370,8370,0
|
|
20230713,100800,13447420,8370,8370,8370,8370,90
|
|
20230713,100700,12694120,8370,8370,8370,8370,20
|
|
20230713,100600,12526720,8370,8370,8370,8370,0
|
|
20230713,100500,12526720,8370,8370,8370,8370,0
|
|
20230713,100400,12526720,8370,8370,8370,8370,3
|
|
20230713,100300,12501610,8370,8370,8370,8370,0
|
|
20230713,100200,12501610,8370,8370,8370,8370,0
|
|
20230713,100100,12501610,8370,8370,8370,8370,0
|
|
20230713,100000,12501610,8370,8370,8370,8370,0
|
|
20230713,095900,12501610,8370,8370,8370,8370,0
|
|
20230713,095800,12501610,8370,8370,8370,8370,0
|
|
20230713,095700,12501610,8370,8370,8370,8370,1
|
|
20230713,095600,12493240,8370,8370,8370,8370,1
|
|
20230713,095500,12484870,8370,8370,8370,8370,1
|
|
20230713,095400,12476500,8370,8370,8370,8370,5
|
|
20230713,095300,12434650,8320,8320,8320,8320,0
|
|
20230713,095200,12434650,8320,8320,8320,8320,0
|
|
20230713,095100,12434650,8320,8320,8320,8320,0
|
|
20230713,095000,12434650,8320,8320,8320,8320,0
|
|
20230713,094900,12434650,8320,8320,8320,8320,0
|
|
20230713,094800,12434650,8320,8320,8320,8320,0
|
|
20230713,094700,12434650,8320,8320,8320,8320,0
|
|
20230713,094600,12434650,8320,8350,8350,8320,60
|
|
20230713,094500,11934890,8360,8360,8360,8360,4
|
|
20230713,094400,11901450,8360,8360,8360,8360,2
|
|
20230713,094300,11884730,8360,8360,8360,8360,4
|
|
20230713,094200,11851290,8390,8390,8390,8390,0
|
|
20230713,094100,11851290,8390,8390,8390,8390,0
|
|
20230713,094000,11851290,8390,8390,8390,8390,0
|
|
20230713,093900,11851290,8390,8390,8390,8390,0
|
|
20230713,093800,11851290,8390,8390,8390,8390,0
|
|
20230713,093700,11851290,8390,8390,8390,8390,0
|
|
20230713,093600,11851290,8390,8390,8390,8390,1
|
|
20230713,093500,11842900,8410,8410,8410,8410,0
|
|
20230713,093400,11842900,8410,8410,8410,8410,0
|
|
20230713,093300,11842900,8410,8410,8410,8410,0
|
|
20230713,093200,11842900,8410,8410,8410,8410,0
|
|
20230713,093100,11842900,8410,8380,8410,8380,303
|
|
20230713,093000,9297790,8380,8380,8380,8380,0
|
|
20230713,092900,9297790,8380,8380,8380,8380,0
|
|
20230713,092800,9297790,8380,8380,8380,8380,0
|
|
20230713,092700,9297790,8380,8380,8380,8380,2
|
|
20230713,092600,9281030,8380,8380,8380,8380,0
|
|
20230713,092500,9281030,8380,8380,8380,8380,0
|
|
20230713,092400,9281030,8380,8380,8380,8380,1
|
|
20230713,092300,9272650,8390,8390,8390,8390,0
|
|
20230713,092200,9272650,8390,8350,8390,8350,210
|
|
20230713,092100,7514430,8370,8370,8370,8370,0
|
|
20230713,092000,7514430,8370,8370,8370,8370,0
|
|
20230713,091900,7514430,8370,8370,8370,8370,0
|
|
20230713,091800,7514430,8370,8370,8370,8370,0
|
|
20230713,091700,7514430,8370,8310,8380,8300,602
|
|
20230713,091600,2490400,8300,8300,8300,8300,42
|
|
20230713,091500,2141800,8300,8300,8300,8300,0
|
|
20230713,091400,2141800,8300,8300,8300,8300,13
|
|
20230713,091300,2033900,8300,8300,8300,8300,3
|
|
20230713,091200,2009000,8300,8300,8300,8300,1
|
|
20230713,091100,2000700,8300,8300,8300,8300,2
|
|
20230713,091000,1984100,8300,8300,8300,8300,16
|
|
20230713,090900,1851300,8310,8310,8310,8310,0
|
|
20230713,090800,1851300,8310,8310,8310,8310,0
|
|
20230713,090700,1851300,8310,8300,8310,8300,13
|
|
20230713,090600,1743300,8300,8300,8320,8300,8
|
|
20230713,090500,1676840,8300,8300,8300,8300,0
|
|
20230713,090400,1676840,8300,8310,8320,8300,74
|
|
20230713,090300,1062280,8310,8310,8310,8310,42
|
|
20230713,090200,713260,8290,8290,8290,8290,50
|
|
20230713,090100,298760,8300,8290,8300,8290,5
|
|
20230713,090000,257300,8300,8300,8300,8300,31
|