614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,191100,193746360,8700,8700,8700,8700,1260
|
|
20230704,191000,193746360,8700,8700,8700,8700,0
|
|
20230704,190900,193746360,8700,8700,8700,8700,0
|
|
20230704,190800,193746360,8700,8700,8700,8700,0
|
|
20230704,190700,193746360,8700,8700,8700,8700,0
|
|
20230704,190600,193746360,8700,8700,8700,8700,0
|
|
20230704,190500,193746360,8700,8700,8700,8700,0
|
|
20230704,190400,193746360,8700,8700,8700,8700,0
|
|
20230704,190300,193746360,8700,8700,8700,8700,0
|
|
20230704,190200,193746360,8700,8700,8700,8700,0
|
|
20230704,190100,193746360,8700,8700,8700,8700,0
|
|
20230704,190000,193746360,8700,8700,8700,8700,0
|
|
20230704,185900,193746360,8700,8700,8700,8700,0
|
|
20230704,185800,193746360,8700,8700,8700,8700,0
|
|
20230704,185700,193746360,8700,8700,8700,8700,0
|
|
20230704,185600,193746360,8700,8700,8700,8700,0
|
|
20230704,185500,193746360,8700,8700,8700,8700,0
|
|
20230704,185400,193746360,8700,8700,8700,8700,0
|
|
20230704,185300,193746360,8700,8700,8700,8700,0
|
|
20230704,185200,193746360,8700,8700,8700,8700,0
|
|
20230704,185100,193746360,8700,8700,8700,8700,0
|
|
20230704,185000,193746360,8700,8700,8700,8700,0
|
|
20230704,184900,193746360,8700,8700,8700,8700,0
|
|
20230704,184800,193746360,8700,8700,8700,8700,0
|
|
20230704,184700,193746360,8700,8700,8700,8700,0
|
|
20230704,184600,193746360,8700,8700,8700,8700,0
|
|
20230704,184500,193746360,8700,8700,8700,8700,0
|
|
20230704,184400,193746360,8700,8700,8700,8700,0
|
|
20230704,184300,193746360,8700,8700,8700,8700,0
|
|
20230704,184200,193746360,8700,8700,8700,8700,0
|
|
20230704,184100,193746360,8700,8700,8700,8700,1260
|
|
20230704,184000,193746360,8700,8700,8700,8700,0
|
|
20230704,183900,193746360,8700,8700,8700,8700,0
|
|
20230704,183800,193746360,8700,8700,8700,8700,0
|
|
20230704,183700,193746360,8700,8700,8700,8700,0
|
|
20230704,183600,193746360,8700,8700,8700,8700,0
|
|
20230704,183500,193746360,8700,8700,8700,8700,0
|
|
20230704,183400,193746360,8700,8700,8700,8700,0
|
|
20230704,183300,193746360,8700,8700,8700,8700,0
|
|
20230704,183200,193746360,8700,8700,8700,8700,0
|
|
20230704,183100,193746360,8700,8700,8700,8700,0
|
|
20230704,183000,193746360,8700,8700,8700,8700,0
|
|
20230704,182900,193746360,8700,8700,8700,8700,0
|
|
20230704,182800,193746360,8700,8700,8700,8700,0
|
|
20230704,182700,193746360,8700,8700,8700,8700,0
|
|
20230704,182600,193746360,8700,8700,8700,8700,0
|
|
20230704,182500,193746360,8700,8700,8700,8700,0
|
|
20230704,182400,193746360,8700,8700,8700,8700,0
|
|
20230704,182300,193746360,8700,8700,8700,8700,0
|
|
20230704,182200,193746360,8700,8700,8700,8700,0
|
|
20230704,182100,193746360,8700,8700,8700,8700,0
|
|
20230704,182000,193746360,8700,8700,8700,8700,0
|
|
20230704,181900,193746360,8700,8700,8700,8700,0
|
|
20230704,181800,193746360,8700,8700,8700,8700,0
|
|
20230704,181700,193746360,8700,8700,8700,8700,0
|
|
20230704,181600,193746360,8700,8700,8700,8700,0
|
|
20230704,181500,193746360,8700,8700,8700,8700,0
|
|
20230704,181400,193746360,8700,8700,8700,8700,0
|
|
20230704,181300,193746360,8700,8700,8700,8700,0
|
|
20230704,181200,193746360,8700,8700,8700,8700,0
|
|
20230704,181100,193746360,8700,8700,8700,8700,1260
|
|
20230704,181000,193746360,8700,8700,8700,8700,0
|
|
20230704,180900,193746360,8700,8700,8700,8700,0
|
|
20230704,180800,193746360,8700,8700,8700,8700,0
|
|
20230704,180700,193746360,8700,8700,8700,8700,0
|
|
20230704,180600,193746360,8700,8700,8700,8700,0
|
|
20230704,180500,193746360,8700,8700,8700,8700,0
|
|
20230704,180400,193746360,8700,8700,8700,8700,0
|
|
20230704,180300,193746360,8700,8700,8700,8700,0
|
|
20230704,180200,193746360,8700,8700,8700,8700,0
|
|
20230704,180100,193746360,8700,8700,8700,8700,0
|
|
20230704,180000,193746360,8700,8700,8700,8700,0
|
|
20230704,175900,193746360,8700,8700,8700,8700,0
|
|
20230704,175800,193746360,8700,8700,8700,8700,0
|
|
20230704,175700,193746360,8700,8700,8700,8700,0
|
|
20230704,175600,193746360,8700,8700,8700,8700,0
|
|
20230704,175500,193746360,8700,8700,8700,8700,0
|
|
20230704,175400,193746360,8700,8700,8700,8700,0
|
|
20230704,175300,193746360,8700,8700,8700,8700,0
|
|
20230704,175200,193746360,8700,8700,8700,8700,0
|
|
20230704,175100,193746360,8700,8700,8700,8700,0
|
|
20230704,175000,193746360,8700,8700,8700,8700,0
|
|
20230704,174900,193746360,8700,8700,8700,8700,0
|
|
20230704,174800,193746360,8700,8700,8700,8700,0
|
|
20230704,174700,193746360,8700,8700,8700,8700,0
|
|
20230704,174600,193746360,8700,8700,8700,8700,0
|
|
20230704,174500,193746360,8700,8700,8700,8700,0
|
|
20230704,174400,193746360,8700,8700,8700,8700,0
|
|
20230704,174300,193746360,8700,8700,8700,8700,0
|
|
20230704,174200,193746360,8700,8700,8700,8700,0
|
|
20230704,174100,193746360,8700,8700,8700,8700,1260
|
|
20230704,174000,193746360,8700,8700,8700,8700,0
|
|
20230704,173900,193746360,8700,8700,8700,8700,0
|
|
20230704,173800,193746360,8700,8700,8700,8700,0
|
|
20230704,173700,193746360,8700,8700,8700,8700,0
|
|
20230704,173600,193746360,8700,8700,8700,8700,0
|
|
20230704,173500,193746360,8700,8700,8700,8700,0
|
|
20230704,173400,193746360,8700,8700,8700,8700,0
|
|
20230704,173300,193746360,8700,8700,8700,8700,0
|
|
20230704,173200,193746360,8700,8700,8700,8700,0
|
|
20230704,173100,193746360,8700,8700,8700,8700,0
|
|
20230704,173000,193746360,8700,8700,8700,8700,0
|
|
20230704,172900,193746360,8700,8700,8700,8700,0
|
|
20230704,172800,193746360,8700,8700,8700,8700,0
|
|
20230704,172700,193746360,8700,8700,8700,8700,0
|
|
20230704,172600,193746360,8700,8700,8700,8700,0
|
|
20230704,172500,193746360,8700,8700,8700,8700,0
|
|
20230704,172400,193746360,8700,8700,8700,8700,0
|
|
20230704,172300,193746360,8700,8700,8700,8700,0
|
|
20230704,172200,193746360,8700,8700,8700,8700,0
|
|
20230704,172100,193746360,8700,8700,8700,8700,0
|
|
20230704,172000,193746360,8700,8700,8700,8700,0
|
|
20230704,171900,193746360,8700,8700,8700,8700,0
|
|
20230704,171800,193746360,8700,8700,8700,8700,0
|
|
20230704,171700,193746360,8700,8700,8700,8700,0
|
|
20230704,171600,193746360,8700,8700,8700,8700,0
|
|
20230704,171500,193746360,8700,8700,8700,8700,0
|
|
20230704,171400,193746360,8700,8700,8700,8700,0
|
|
20230704,171300,193746360,8700,8700,8700,8700,0
|
|
20230704,171200,193746360,8700,8700,8700,8700,0
|
|
20230704,171100,193746360,8700,8700,8700,8700,1260
|
|
20230704,171000,193746360,8700,8700,8700,8700,0
|
|
20230704,170900,193746360,8700,8700,8700,8700,0
|
|
20230704,170800,193746360,8700,8700,8700,8700,0
|
|
20230704,170700,193746360,8700,8700,8700,8700,0
|
|
20230704,170600,193746360,8700,8700,8700,8700,0
|
|
20230704,170500,193746360,8700,8700,8700,8700,0
|
|
20230704,170400,193746360,8700,8700,8700,8700,0
|
|
20230704,170300,193746360,8700,8700,8700,8700,0
|
|
20230704,170200,193746360,8700,8700,8700,8700,0
|
|
20230704,170100,193746360,8700,8700,8700,8700,0
|
|
20230704,170000,193746360,8700,8700,8700,8700,0
|
|
20230704,165900,193746360,8700,8700,8700,8700,0
|
|
20230704,165800,193746360,8700,8700,8700,8700,0
|
|
20230704,165700,193746360,8700,8700,8700,8700,0
|
|
20230704,165600,193746360,8700,8700,8700,8700,0
|
|
20230704,165500,193746360,8700,8700,8700,8700,0
|
|
20230704,165400,193746360,8700,8700,8700,8700,0
|
|
20230704,165300,193746360,8700,8700,8700,8700,0
|
|
20230704,165200,193746360,8700,8700,8700,8700,0
|
|
20230704,165100,193746360,8700,8700,8700,8700,0
|
|
20230704,165000,193746360,8700,8700,8700,8700,0
|
|
20230704,164900,193746360,8700,8700,8700,8700,0
|
|
20230704,164800,193746360,8700,8700,8700,8700,0
|
|
20230704,164700,193746360,8700,8700,8700,8700,0
|
|
20230704,164600,193746360,8700,8700,8700,8700,0
|
|
20230704,164500,193746360,8700,8700,8700,8700,0
|
|
20230704,164400,193746360,8700,8700,8700,8700,0
|
|
20230704,164300,193746360,8700,8700,8700,8700,0
|
|
20230704,164200,193746360,8700,8700,8700,8700,0
|
|
20230704,164100,193746360,8700,8700,8700,8700,1260
|
|
20230704,164000,193746360,8700,8700,8700,8700,0
|
|
20230704,163900,193746360,8700,8700,8700,8700,0
|
|
20230704,163800,193746360,8700,8700,8700,8700,0
|
|
20230704,163700,193746360,8700,8700,8700,8700,0
|
|
20230704,163600,193746360,8700,8700,8700,8700,0
|
|
20230704,163500,193746360,8700,8700,8700,8700,0
|
|
20230704,163400,193746360,8700,8700,8700,8700,0
|
|
20230704,163300,193746360,8700,8700,8700,8700,0
|
|
20230704,163200,193746360,8700,8700,8700,8700,0
|
|
20230704,163100,193746360,8700,8700,8700,8700,0
|
|
20230704,163000,193746360,8700,8700,8700,8700,0
|
|
20230704,162900,193746360,8700,8700,8700,8700,0
|
|
20230704,162800,193746360,8700,8700,8700,8700,0
|
|
20230704,162700,193746360,8700,8700,8700,8700,0
|
|
20230704,162600,193746360,8700,8700,8700,8700,0
|
|
20230704,162500,193746360,8700,8700,8700,8700,0
|
|
20230704,162400,193746360,8700,8700,8700,8700,0
|
|
20230704,162300,193746360,8700,8700,8700,8700,0
|
|
20230704,162200,193746360,8700,8700,8700,8700,0
|
|
20230704,162100,193746360,8700,8700,8700,8700,0
|
|
20230704,162000,193746360,8700,8700,8700,8700,0
|
|
20230704,161900,193746360,8700,8700,8700,8700,0
|
|
20230704,161800,193746360,8700,8700,8700,8700,0
|
|
20230704,161700,193746360,8700,8700,8700,8700,0
|
|
20230704,161600,193746360,8700,8700,8700,8700,0
|
|
20230704,161500,193746360,8700,8700,8700,8700,0
|
|
20230704,161400,193746360,8700,8700,8700,8700,0
|
|
20230704,161300,193746360,8700,8700,8700,8700,0
|
|
20230704,161200,193746360,8700,8700,8700,8700,0
|
|
20230704,161100,193746360,8700,8700,8700,8700,1260
|
|
20230704,161000,193746360,8700,8700,8700,8700,0
|
|
20230704,160900,193746360,8700,8700,8700,8700,0
|
|
20230704,160800,193746360,8700,8700,8700,8700,0
|
|
20230704,160700,193746360,8700,8700,8700,8700,0
|
|
20230704,160600,193746360,8700,8700,8700,8700,0
|
|
20230704,160500,193746360,8700,8700,8700,8700,0
|
|
20230704,160400,193746360,8700,8700,8700,8700,0
|
|
20230704,160300,193746360,8700,8700,8700,8700,0
|
|
20230704,160200,193746360,8700,8700,8700,8700,0
|
|
20230704,160100,193746360,8700,8700,8700,8700,0
|
|
20230704,160000,193746360,8700,8700,8700,8700,0
|
|
20230704,155900,193746360,8700,8700,8700,8700,0
|
|
20230704,155800,193746360,8700,8700,8700,8700,0
|
|
20230704,155700,193746360,8700,8700,8700,8700,0
|
|
20230704,155600,193746360,8700,8700,8700,8700,0
|
|
20230704,155500,193746360,8700,8700,8700,8700,0
|
|
20230704,155400,193746360,8700,8700,8700,8700,0
|
|
20230704,155300,193746360,8700,8700,8700,8700,0
|
|
20230704,155200,193746360,8700,8700,8700,8700,0
|
|
20230704,155100,193746360,8700,8700,8700,8700,0
|
|
20230704,155000,193746360,8700,8700,8700,8700,0
|
|
20230704,154900,193746360,8700,8700,8700,8700,0
|
|
20230704,154800,193746360,8700,8700,8700,8700,0
|
|
20230704,154700,193746360,8700,8700,8700,8700,0
|
|
20230704,154600,193746360,8700,8700,8700,8700,0
|
|
20230704,154500,193746360,8700,8700,8700,8700,0
|
|
20230704,154400,193746360,8700,8700,8700,8700,0
|
|
20230704,154300,193746360,8700,8700,8700,8700,0
|
|
20230704,154200,193746360,8700,8700,8700,8700,0
|
|
20230704,154100,193746360,8700,8700,8700,8700,1260
|
|
20230704,154000,193746360,8700,8700,8700,8700,0
|
|
20230704,153900,193746360,8700,8700,8700,8700,0
|
|
20230704,153800,193746360,8700,8700,8700,8700,0
|
|
20230704,153700,193746360,8700,8700,8700,8700,0
|
|
20230704,153600,193746360,8700,8700,8700,8700,0
|
|
20230704,153500,193746360,8700,8700,8700,8700,0
|
|
20230704,153400,193746360,8700,8700,8700,8700,0
|
|
20230704,153300,193746360,8700,8700,8700,8700,0
|
|
20230704,153200,193746360,8700,8700,8700,8700,0
|
|
20230704,153100,193746360,8700,8700,8700,8700,0
|
|
20230704,153000,193746360,8700,8700,8700,8700,1260
|
|
20230704,152900,182784360,8670,8670,8670,8670,0
|
|
20230704,152800,182784360,8670,8670,8670,8670,0
|
|
20230704,152700,182784360,8670,8670,8670,8670,0
|
|
20230704,152600,182784360,8670,8670,8670,8670,0
|
|
20230704,152500,182784360,8670,8670,8670,8670,0
|
|
20230704,152400,182784360,8670,8670,8670,8670,0
|
|
20230704,152300,182784360,8670,8670,8670,8670,0
|
|
20230704,152200,182784360,8670,8670,8670,8670,0
|
|
20230704,152100,182784360,8670,8670,8670,8670,0
|
|
20230704,152000,182784360,8670,8670,8670,8670,0
|
|
20230704,151900,182784360,8670,8670,8670,8670,0
|
|
20230704,151800,182784360,8670,8670,8670,8670,0
|
|
20230704,151700,182784360,8670,8670,8670,8670,0
|
|
20230704,151600,182784360,8670,8660,8670,8660,10
|
|
20230704,151500,182697750,8660,8660,8660,8660,0
|
|
20230704,151400,182697750,8660,8660,8660,8660,2
|
|
20230704,151300,182680430,8660,8650,8660,8650,36
|
|
20230704,151200,182368940,8680,8650,8680,8650,862
|
|
20230704,151100,174912600,8650,8660,8660,8650,2300
|
|
20230704,151000,155015130,8680,8680,8680,8680,0
|
|
20230704,150900,155015130,8680,8680,8680,8680,0
|
|
20230704,150800,155015130,8680,8680,8680,8680,0
|
|
20230704,150700,155015130,8680,8680,8680,8680,0
|
|
20230704,150600,155015130,8680,8680,8680,8680,0
|
|
20230704,150500,155015130,8680,8680,8680,8680,1
|
|
20230704,150400,155006450,8680,8680,8680,8680,0
|
|
20230704,150300,155006450,8680,8680,8680,8680,0
|
|
20230704,150200,155006450,8680,8680,8680,8680,0
|
|
20230704,150100,155006450,8680,8680,8680,8680,20
|
|
20230704,150000,154832850,8680,8680,8680,8680,0
|
|
20230704,145900,154832850,8680,8680,8680,8680,2
|
|
20230704,145800,154815490,8680,8670,8680,8660,233
|
|
20230704,145700,152797190,8660,8660,8660,8660,0
|
|
20230704,145600,152797190,8660,8660,8660,8660,1
|
|
20230704,145500,152788530,8680,8680,8680,8680,0
|
|
20230704,145400,152788530,8680,8680,8680,8680,0
|
|
20230704,145300,152788530,8680,8680,8680,8680,0
|
|
20230704,145200,152788530,8680,8680,8680,8680,1
|
|
20230704,145100,152779850,8660,8670,8670,8660,300
|
|
20230704,145000,150181790,8670,8670,8670,8670,2
|
|
20230704,144900,150164450,8670,8670,8670,8670,0
|
|
20230704,144800,150164450,8670,8670,8670,8670,0
|
|
20230704,144700,150164450,8670,8670,8670,8670,1
|
|
20230704,144600,150155780,8660,8670,8670,8660,51
|
|
20230704,144500,149714110,8670,8670,8670,8670,0
|
|
20230704,144400,149714110,8670,8670,8670,8670,68
|
|
20230704,144300,149124550,8670,8670,8670,8670,0
|
|
20230704,144200,149124550,8670,8670,8670,8670,0
|
|
20230704,144100,149124550,8670,8670,8670,8670,0
|
|
20230704,144000,149124550,8670,8670,8670,8670,0
|
|
20230704,143900,149124550,8670,8670,8670,8670,0
|
|
20230704,143800,149124550,8670,8670,8670,8670,10
|
|
20230704,143700,149037850,8670,8670,8670,8670,10
|
|
20230704,143600,148951150,8660,8660,8660,8660,71
|
|
20230704,143500,148336290,8660,8660,8660,8660,0
|
|
20230704,143400,148336290,8660,8660,8660,8660,0
|
|
20230704,143300,148336290,8660,8660,8660,8660,0
|
|
20230704,143200,148336290,8660,8660,8660,8660,0
|
|
20230704,143100,148336290,8660,8660,8660,8660,0
|
|
20230704,143000,148336290,8660,8670,8670,8660,21
|
|
20230704,142900,148154420,8670,8670,8670,8670,0
|
|
20230704,142800,148154420,8670,8670,8670,8670,0
|
|
20230704,142700,148154420,8670,8670,8670,8670,0
|
|
20230704,142600,148154420,8670,8670,8670,8670,0
|
|
20230704,142500,148154420,8670,8670,8670,8670,0
|
|
20230704,142400,148154420,8670,8670,8670,8670,21
|
|
20230704,142300,147972350,8670,8670,8670,8670,0
|
|
20230704,142200,147972350,8670,8670,8670,8670,0
|
|
20230704,142100,147972350,8670,8670,8670,8670,0
|
|
20230704,142000,147972350,8670,8670,8670,8670,1
|
|
20230704,141900,147963680,8670,8670,8670,8670,6
|
|
20230704,141800,147911660,8670,8670,8670,8670,0
|
|
20230704,141700,147911660,8670,8670,8670,8670,0
|
|
20230704,141600,147911660,8670,8670,8670,8670,11
|
|
20230704,141500,147816290,8670,8670,8670,8670,0
|
|
20230704,141400,147816290,8670,8670,8670,8670,0
|
|
20230704,141300,147816290,8670,8670,8670,8670,20
|
|
20230704,141200,147642890,8670,8670,8670,8670,0
|
|
20230704,141100,147642890,8670,8670,8670,8670,22
|
|
20230704,141000,147452150,8670,8670,8670,8670,0
|
|
20230704,140900,147452150,8670,8670,8670,8670,0
|
|
20230704,140800,147452150,8670,8670,8670,8670,0
|
|
20230704,140700,147452150,8670,8670,8670,8670,0
|
|
20230704,140600,147452150,8670,8670,8670,8670,0
|
|
20230704,140500,147452150,8670,8670,8670,8670,10
|
|
20230704,140400,147365450,8680,8680,8680,8680,0
|
|
20230704,140300,147365450,8680,8680,8680,8680,0
|
|
20230704,140200,147365450,8680,8680,8680,8680,0
|
|
20230704,140100,147365450,8680,8680,8680,8680,0
|
|
20230704,140000,147365450,8680,8680,8680,8680,0
|
|
20230704,135900,147365450,8680,8680,8680,8680,0
|
|
20230704,135800,147365450,8680,8680,8680,8680,0
|
|
20230704,135700,147365450,8680,8680,8680,8680,0
|
|
20230704,135600,147365450,8680,8670,8680,8670,390
|
|
20230704,135500,143981540,8660,8660,8660,8660,0
|
|
20230704,135400,143981540,8660,8660,8660,8660,13
|
|
20230704,135300,143868960,8660,8660,8660,8660,5
|
|
20230704,135200,143825660,8660,8670,8670,8660,79
|
|
20230704,135100,143140740,8660,8660,8660,8660,0
|
|
20230704,135000,143140740,8660,8660,8660,8660,0
|
|
20230704,134900,143140740,8660,8660,8660,8660,87
|
|
20230704,134800,142387320,8670,8670,8670,8670,0
|
|
20230704,134700,142387320,8670,8670,8670,8670,0
|
|
20230704,134600,142387320,8670,8670,8670,8670,0
|
|
20230704,134500,142387320,8670,8670,8670,8670,0
|
|
20230704,134400,142387320,8670,8670,8670,8670,0
|
|
20230704,134300,142387320,8670,8670,8670,8670,0
|
|
20230704,134200,142387320,8670,8670,8670,8670,0
|
|
20230704,134100,142387320,8670,8670,8670,8670,0
|
|
20230704,134000,142387320,8670,8670,8670,8670,100
|
|
20230704,133900,141520320,8650,8650,8650,8650,0
|
|
20230704,133800,141520320,8650,8650,8650,8650,50
|
|
20230704,133700,141087820,8650,8650,8650,8650,1
|
|
20230704,133600,141079170,8670,8670,8670,8670,0
|
|
20230704,133500,141079170,8670,8670,8670,8670,0
|
|
20230704,133400,141079170,8670,8670,8670,8670,0
|
|
20230704,133300,141079170,8670,8670,8670,8670,0
|
|
20230704,133200,141079170,8670,8670,8670,8670,0
|
|
20230704,133100,141079170,8670,8670,8670,8670,30
|
|
20230704,133000,140819070,8670,8670,8670,8670,0
|
|
20230704,132900,140819070,8670,8670,8670,8670,26
|
|
20230704,132800,140593650,8650,8650,8650,8650,0
|
|
20230704,132700,140593650,8650,8650,8650,8650,0
|
|
20230704,132600,140593650,8650,8650,8650,8650,0
|
|
20230704,132500,140593650,8650,8650,8650,8650,709
|
|
20230704,132400,134460800,8640,8640,8640,8640,0
|
|
20230704,132300,134460800,8640,8640,8640,8640,0
|
|
20230704,132200,134460800,8640,8640,8640,8640,0
|
|
20230704,132100,134460800,8640,8640,8640,8640,1
|
|
20230704,132000,134452160,8650,8650,8650,8650,0
|
|
20230704,131900,134452160,8650,8650,8650,8650,0
|
|
20230704,131800,134452160,8650,8650,8650,8650,0
|
|
20230704,131700,134452160,8650,8650,8650,8650,0
|
|
20230704,131600,134452160,8650,8650,8650,8650,0
|
|
20230704,131500,134452160,8650,8650,8650,8650,20
|
|
20230704,131400,134279160,8650,8650,8650,8650,0
|
|
20230704,131300,134279160,8650,8650,8650,8650,0
|
|
20230704,131200,134279160,8650,8650,8650,8650,271
|
|
20230704,131100,131935010,8650,8650,8650,8650,0
|
|
20230704,131000,131935010,8650,8650,8650,8650,0
|
|
20230704,130900,131935010,8650,8650,8650,8650,0
|
|
20230704,130800,131935010,8650,8650,8650,8650,0
|
|
20230704,130700,131935010,8650,8650,8650,8650,0
|
|
20230704,130600,131935010,8650,8650,8650,8650,0
|
|
20230704,130500,131935010,8650,8650,8650,8650,0
|
|
20230704,130400,131935010,8650,8650,8650,8650,0
|
|
20230704,130300,131935010,8650,8650,8650,8650,81
|
|
20230704,130200,131234360,8670,8670,8670,8670,6
|
|
20230704,130100,131182340,8650,8650,8650,8650,0
|
|
20230704,130000,131182340,8650,8650,8650,8650,0
|
|
20230704,125900,131182340,8650,8650,8650,8650,0
|
|
20230704,125800,131182340,8650,8650,8650,8650,0
|
|
20230704,125700,131182340,8650,8650,8650,8650,0
|
|
20230704,125600,131182340,8650,8650,8650,8650,473
|
|
20230704,125500,127090890,8650,8650,8650,8650,1044
|
|
20230704,125400,118060290,8650,8650,8650,8650,0
|
|
20230704,125300,118060290,8650,8670,8670,8650,51
|
|
20230704,125200,117619100,8660,8660,8660,8660,0
|
|
20230704,125100,117619100,8660,8660,8660,8660,996
|
|
20230704,125000,108993740,8650,8660,8660,8650,99
|
|
20230704,124900,108137350,8660,8660,8660,8660,0
|
|
20230704,124800,108137350,8660,8660,8660,8660,0
|
|
20230704,124700,108137350,8660,8660,8660,8660,0
|
|
20230704,124600,108137350,8660,8660,8660,8660,0
|
|
20230704,124500,108137350,8660,8660,8660,8660,0
|
|
20230704,124400,108137350,8660,8660,8660,8660,0
|
|
20230704,124300,108137350,8660,8660,8660,8660,0
|
|
20230704,124200,108137350,8660,8660,8660,8660,66
|
|
20230704,124100,107565790,8660,8650,8660,8640,424
|
|
20230704,124000,103897340,8650,8650,8650,8650,189
|
|
20230704,123900,102262490,8660,8650,8660,8650,500
|
|
20230704,123800,97935000,8640,8640,8640,8640,0
|
|
20230704,123700,97935000,8640,8640,8640,8640,2
|
|
20230704,123600,97917720,8640,8640,8640,8640,0
|
|
20230704,123500,97917720,8640,8640,8640,8640,0
|
|
20230704,123400,97917720,8640,8640,8640,8640,0
|
|
20230704,123300,97917720,8640,8640,8640,8640,0
|
|
20230704,123200,97917720,8640,8640,8640,8640,18
|
|
20230704,123100,97762200,8640,8640,8640,8640,5
|
|
20230704,123000,97719000,8640,8640,8640,8640,4
|
|
20230704,122900,97684440,8640,8640,8640,8640,0
|
|
20230704,122800,97684440,8640,8640,8640,8640,1
|
|
20230704,122700,97675800,8630,8640,8640,8630,771
|
|
20230704,122600,91017290,8640,8640,8640,8640,2
|
|
20230704,122500,91000010,8650,8650,8650,8650,0
|
|
20230704,122400,91000010,8650,8650,8650,8650,0
|
|
20230704,122300,91000010,8650,8650,8650,8650,10
|
|
20230704,122200,90913510,8650,8650,8650,8650,0
|
|
20230704,122100,90913510,8650,8650,8650,8650,0
|
|
20230704,122000,90913510,8650,8650,8650,8650,0
|
|
20230704,121900,90913510,8650,8650,8650,8650,103
|
|
20230704,121800,90022560,8650,8650,8650,8650,0
|
|
20230704,121700,90022560,8650,8650,8650,8650,0
|
|
20230704,121600,90022560,8650,8650,8650,8650,0
|
|
20230704,121500,90022560,8650,8650,8650,8650,2
|
|
20230704,121400,90005260,8640,8640,8640,8640,0
|
|
20230704,121300,90005260,8640,8640,8640,8640,0
|
|
20230704,121200,90005260,8640,8640,8640,8640,0
|
|
20230704,121100,90005260,8640,8650,8650,8640,107
|
|
20230704,121000,89080680,8670,8670,8670,8670,0
|
|
20230704,120900,89080680,8670,8670,8670,8670,5
|
|
20230704,120800,89037330,8670,8670,8670,8670,0
|
|
20230704,120700,89037330,8670,8670,8670,8670,165
|
|
20230704,120600,87606780,8670,8670,8670,8670,0
|
|
20230704,120500,87606780,8670,8670,8670,8670,0
|
|
20230704,120400,87606780,8670,8670,8670,8670,0
|
|
20230704,120300,87606780,8670,8670,8670,8670,0
|
|
20230704,120200,87606780,8670,8670,8670,8670,0
|
|
20230704,120100,87606780,8670,8670,8670,8670,0
|
|
20230704,120000,87606780,8670,8670,8670,8670,1
|
|
20230704,115900,87598110,8670,8670,8670,8670,0
|
|
20230704,115800,87598110,8670,8660,8670,8660,310
|
|
20230704,115700,84911910,8660,8660,8660,8660,0
|
|
20230704,115600,84911910,8660,8660,8660,8660,11
|
|
20230704,115500,84816650,8680,8680,8680,8680,0
|
|
20230704,115400,84816650,8680,8680,8680,8680,0
|
|
20230704,115300,84816650,8680,8680,8680,8680,0
|
|
20230704,115200,84816650,8680,8680,8680,8680,0
|
|
20230704,115100,84816650,8680,8680,8680,8680,0
|
|
20230704,115000,84816650,8680,8680,8680,8680,0
|
|
20230704,114900,84816650,8680,8680,8680,8680,0
|
|
20230704,114800,84816650,8680,8680,8680,8680,0
|
|
20230704,114700,84816650,8680,8680,8680,8680,2
|
|
20230704,114600,84799290,8680,8680,8680,8680,0
|
|
20230704,114500,84799290,8680,8680,8680,8680,0
|
|
20230704,114400,84799290,8680,8680,8680,8680,0
|
|
20230704,114300,84799290,8680,8680,8680,8680,1
|
|
20230704,114200,84790610,8670,8670,8670,8670,0
|
|
20230704,114100,84790610,8670,8670,8670,8670,0
|
|
20230704,114000,84790610,8670,8670,8670,8670,5
|
|
20230704,113900,84747260,8680,8670,8680,8670,10
|
|
20230704,113800,84660510,8670,8670,8670,8670,0
|
|
20230704,113700,84660510,8670,8670,8670,8670,0
|
|
20230704,113600,84660510,8670,8670,8670,8670,0
|
|
20230704,113500,84660510,8670,8670,8670,8670,15
|
|
20230704,113400,84530460,8690,8690,8690,8690,0
|
|
20230704,113300,84530460,8690,8680,8690,8680,114
|
|
20230704,113200,83540620,8660,8660,8660,8660,0
|
|
20230704,113100,83540620,8660,8660,8660,8660,0
|
|
20230704,113000,83540620,8660,8660,8660,8660,0
|
|
20230704,112900,83540620,8660,8660,8660,8660,0
|
|
20230704,112800,83540620,8660,8660,8660,8660,0
|
|
20230704,112700,83540620,8660,8660,8660,8660,0
|
|
20230704,112600,83540620,8660,8660,8660,8660,0
|
|
20230704,112500,83540620,8660,8660,8660,8660,105
|
|
20230704,112400,82631320,8680,8680,8680,8680,35
|
|
20230704,112300,82327520,8660,8660,8660,8660,0
|
|
20230704,112200,82327520,8660,8660,8660,8660,10
|
|
20230704,112100,82240920,8680,8680,8680,8680,0
|
|
20230704,112000,82240920,8680,8680,8680,8680,0
|
|
20230704,111900,82240920,8680,8680,8680,8680,0
|
|
20230704,111800,82240920,8680,8680,8680,8680,0
|
|
20230704,111700,82240920,8680,8680,8680,8680,0
|
|
20230704,111600,82240920,8680,8680,8680,8680,0
|
|
20230704,111500,82240920,8680,8680,8680,8680,0
|
|
20230704,111400,82240920,8680,8680,8680,8680,0
|
|
20230704,111300,82240920,8680,8680,8680,8680,10
|
|
20230704,111200,82154120,8660,8660,8660,8660,0
|
|
20230704,111100,82154120,8660,8660,8660,8660,0
|
|
20230704,111000,82154120,8660,8660,8660,8660,0
|
|
20230704,110900,82154120,8660,8660,8660,8660,0
|
|
20230704,110800,82154120,8660,8660,8660,8660,0
|
|
20230704,110700,82154120,8660,8660,8660,8660,0
|
|
20230704,110600,82154120,8660,8660,8660,8660,0
|
|
20230704,110500,82154120,8660,8660,8660,8660,432
|
|
20230704,110400,78413000,8680,8680,8680,8680,0
|
|
20230704,110300,78413000,8680,8680,8680,8680,0
|
|
20230704,110200,78413000,8680,8680,8680,8680,0
|
|
20230704,110100,78413000,8680,8680,8680,8680,0
|
|
20230704,110000,78413000,8680,8680,8680,8680,11
|
|
20230704,105900,78317520,8680,8680,8680,8680,0
|
|
20230704,105800,78317520,8680,8680,8680,8680,0
|
|
20230704,105700,78317520,8680,8680,8680,8680,0
|
|
20230704,105600,78317520,8680,8680,8680,8680,10
|
|
20230704,105500,78230720,8680,8680,8680,8680,0
|
|
20230704,105400,78230720,8680,8680,8680,8680,2
|
|
20230704,105300,78213360,8680,8680,8680,8680,2
|
|
20230704,105200,78196000,8670,8670,8670,8670,0
|
|
20230704,105100,78196000,8670,8670,8670,8670,0
|
|
20230704,105000,78196000,8670,8670,8670,8670,1
|
|
20230704,104900,78187330,8640,8640,8640,8640,0
|
|
20230704,104800,78187330,8640,8640,8640,8640,0
|
|
20230704,104700,78187330,8640,8640,8640,8640,0
|
|
20230704,104600,78187330,8640,8640,8640,8640,0
|
|
20230704,104500,78187330,8640,8640,8640,8640,28
|
|
20230704,104400,77945410,8640,8640,8640,8640,0
|
|
20230704,104300,77945410,8640,8640,8640,8640,0
|
|
20230704,104200,77945410,8640,8640,8640,8640,0
|
|
20230704,104100,77945410,8640,8640,8640,8640,0
|
|
20230704,104000,77945410,8640,8640,8640,8640,50
|
|
20230704,103900,77513410,8640,8640,8640,8640,0
|
|
20230704,103800,77513410,8640,8640,8640,8640,0
|
|
20230704,103700,77513410,8640,8650,8650,8640,112
|
|
20230704,103600,76544700,8680,8680,8680,8680,1
|
|
20230704,103500,76536020,8660,8660,8660,8660,0
|
|
20230704,103400,76536020,8660,8660,8660,8660,0
|
|
20230704,103300,76536020,8660,8660,8660,8660,353
|
|
20230704,103200,73479040,8660,8660,8660,8660,0
|
|
20230704,103100,73479040,8660,8660,8660,8660,0
|
|
20230704,103000,73479040,8660,8660,8660,8660,0
|
|
20230704,102900,73479040,8660,8660,8660,8660,0
|
|
20230704,102800,73479040,8660,8660,8660,8660,0
|
|
20230704,102700,73479040,8660,8660,8660,8660,153
|
|
20230704,102600,72154060,8670,8670,8670,8670,23
|
|
20230704,102500,71954650,8670,8670,8670,8670,0
|
|
20230704,102400,71954650,8670,8670,8670,8670,110
|
|
20230704,102300,71000950,8680,8680,8680,8680,0
|
|
20230704,102200,71000950,8680,8680,8680,8680,0
|
|
20230704,102100,71000950,8680,8680,8680,8680,0
|
|
20230704,102000,71000950,8680,8680,8680,8680,120
|
|
20230704,101900,69959350,8670,8670,8670,8670,0
|
|
20230704,101800,69959350,8670,8670,8670,8670,0
|
|
20230704,101700,69959350,8670,8670,8670,8670,0
|
|
20230704,101600,69959350,8670,8670,8670,8670,0
|
|
20230704,101500,69959350,8670,8670,8670,8670,0
|
|
20230704,101400,69959350,8670,8670,8670,8670,0
|
|
20230704,101300,69959350,8670,8670,8670,8670,0
|
|
20230704,101200,69959350,8670,8670,8670,8670,175
|
|
20230704,101100,68442100,8670,8670,8670,8670,0
|
|
20230704,101000,68442100,8670,8670,8670,8670,165
|
|
20230704,100900,67011550,8670,8670,8670,8670,0
|
|
20230704,100800,67011550,8670,8670,8670,8670,47
|
|
20230704,100700,66604060,8670,8700,8700,8670,23
|
|
20230704,100600,66404050,8720,8720,8720,8720,30
|
|
20230704,100500,66142450,8720,8720,8720,8720,0
|
|
20230704,100400,66142450,8720,8720,8720,8720,0
|
|
20230704,100300,66142450,8720,8720,8720,8720,34
|
|
20230704,100200,65845970,8670,8680,8680,8670,100
|
|
20230704,100100,64978200,8730,8730,8730,8730,0
|
|
20230704,100000,64978200,8730,8730,8730,8730,0
|
|
20230704,095900,64978200,8730,8690,8730,8690,50
|
|
20230704,095800,64543170,8680,8690,8690,8680,28
|
|
20230704,095700,64299950,8680,8680,8680,8680,0
|
|
20230704,095600,64299950,8680,8680,8680,8680,0
|
|
20230704,095500,64299950,8680,8680,8680,8680,1
|
|
20230704,095400,64291270,8680,8680,8680,8680,0
|
|
20230704,095300,64291270,8680,8660,8680,8660,1031
|
|
20230704,095200,55361810,8650,8630,8650,8630,824
|
|
20230704,095100,48236950,8640,8640,8640,8640,27
|
|
20230704,095000,48003670,8650,8650,8650,8650,14
|
|
20230704,094900,47882570,8660,8660,8660,8660,19
|
|
20230704,094800,47718030,8660,8660,8660,8630,1008
|
|
20230704,094700,39017360,8660,8660,8660,8660,11
|
|
20230704,094600,38922100,8660,8660,8660,8660,55
|
|
20230704,094500,38445800,8660,8660,8660,8660,1
|
|
20230704,094400,38437140,8660,8670,8670,8660,202
|
|
20230704,094300,36686500,8660,8660,8660,8660,24
|
|
20230704,094200,36478660,8660,8660,8660,8660,0
|
|
20230704,094100,36478660,8660,8660,8660,8660,32
|
|
20230704,094000,36201540,8630,8630,8630,8630,1
|
|
20230704,093900,36192910,8660,8660,8660,8660,0
|
|
20230704,093800,36192910,8660,8660,8660,8660,0
|
|
20230704,093700,36192910,8660,8660,8660,8660,1
|
|
20230704,093600,36184250,8660,8660,8660,8660,1
|
|
20230704,093500,36175590,8660,8660,8660,8660,1
|
|
20230704,093400,36166930,8660,8660,8660,8660,100
|
|
20230704,093300,35300930,8660,8660,8660,8660,1
|
|
20230704,093200,35292270,8660,8660,8660,8660,6
|
|
20230704,093100,35240310,8660,8660,8660,8660,0
|
|
20230704,093000,35240310,8660,8660,8660,8660,4
|
|
20230704,092900,35205670,8610,8610,8610,8610,0
|
|
20230704,092800,35205670,8610,8610,8610,8610,0
|
|
20230704,092700,35205670,8610,8610,8610,8610,0
|
|
20230704,092600,35205670,8610,8610,8610,8610,0
|
|
20230704,092500,35205670,8610,8610,8610,8610,1
|
|
20230704,092400,35197060,8600,8600,8600,8600,0
|
|
20230704,092300,35197060,8600,8600,8600,8600,0
|
|
20230704,092200,35197060,8600,8600,8600,8600,0
|
|
20230704,092100,35197060,8600,8600,8600,8600,0
|
|
20230704,092000,35197060,8600,8610,8610,8600,170
|
|
20230704,091900,33735020,8610,8610,8610,8610,1
|
|
20230704,091800,33726410,8600,8600,8600,8600,0
|
|
20230704,091700,33726410,8600,8620,8620,8600,1000
|
|
20230704,091600,25122350,8630,8630,8630,8630,200
|
|
20230704,091500,23396350,8630,8660,8660,8630,150
|
|
20230704,091400,22100800,8700,8700,8700,8700,0
|
|
20230704,091300,22100800,8700,8700,8700,8700,118
|
|
20230704,091200,21074200,8700,8700,8700,8700,0
|
|
20230704,091100,21074200,8700,8700,8700,8700,0
|
|
20230704,091000,21074200,8700,8700,8700,8700,20
|
|
20230704,090900,20900200,8700,8700,8700,8700,11
|
|
20230704,090800,20804500,8660,8660,8660,8660,0
|
|
20230704,090700,20804500,8660,8660,8660,8660,4
|
|
20230704,090600,20769860,8660,8660,8660,8660,100
|
|
20230704,090500,19903860,8660,8660,8660,8660,2
|
|
20230704,090400,19886540,8610,8610,8610,8610,0
|
|
20230704,090300,19886540,8610,8610,8610,8610,0
|
|
20230704,090200,19886540,8610,8610,8610,8610,0
|
|
20230704,090100,19886540,8610,8630,8630,8610,176
|
|
20230704,090000,18368640,8640,8640,8640,8640,2126
|