614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,191100,108305560,8140,8140,8140,8140,166
|
|
20230720,191000,108305560,8140,8140,8140,8140,0
|
|
20230720,190900,108305560,8140,8140,8140,8140,0
|
|
20230720,190800,108305560,8140,8140,8140,8140,0
|
|
20230720,190700,108305560,8140,8140,8140,8140,0
|
|
20230720,190600,108305560,8140,8140,8140,8140,0
|
|
20230720,190500,108305560,8140,8140,8140,8140,0
|
|
20230720,190400,108305560,8140,8140,8140,8140,0
|
|
20230720,190300,108305560,8140,8140,8140,8140,0
|
|
20230720,190200,108305560,8140,8140,8140,8140,0
|
|
20230720,190100,108305560,8140,8140,8140,8140,0
|
|
20230720,190000,108305560,8140,8140,8140,8140,0
|
|
20230720,185900,108305560,8140,8140,8140,8140,0
|
|
20230720,185800,108305560,8140,8140,8140,8140,0
|
|
20230720,185700,108305560,8140,8140,8140,8140,0
|
|
20230720,185600,108305560,8140,8140,8140,8140,0
|
|
20230720,185500,108305560,8140,8140,8140,8140,0
|
|
20230720,185400,108305560,8140,8140,8140,8140,0
|
|
20230720,185300,108305560,8140,8140,8140,8140,0
|
|
20230720,185200,108305560,8140,8140,8140,8140,0
|
|
20230720,185100,108305560,8140,8140,8140,8140,0
|
|
20230720,185000,108305560,8140,8140,8140,8140,0
|
|
20230720,184900,108305560,8140,8140,8140,8140,0
|
|
20230720,184800,108305560,8140,8140,8140,8140,0
|
|
20230720,184700,108305560,8140,8140,8140,8140,0
|
|
20230720,184600,108305560,8140,8140,8140,8140,0
|
|
20230720,184500,108305560,8140,8140,8140,8140,0
|
|
20230720,184400,108305560,8140,8140,8140,8140,0
|
|
20230720,184300,108305560,8140,8140,8140,8140,0
|
|
20230720,184200,108305560,8140,8140,8140,8140,0
|
|
20230720,184100,108305560,8140,8140,8140,8140,166
|
|
20230720,184000,108305560,8140,8140,8140,8140,0
|
|
20230720,183900,108305560,8140,8140,8140,8140,0
|
|
20230720,183800,108305560,8140,8140,8140,8140,0
|
|
20230720,183700,108305560,8140,8140,8140,8140,0
|
|
20230720,183600,108305560,8140,8140,8140,8140,0
|
|
20230720,183500,108305560,8140,8140,8140,8140,0
|
|
20230720,183400,108305560,8140,8140,8140,8140,0
|
|
20230720,183300,108305560,8140,8140,8140,8140,0
|
|
20230720,183200,108305560,8140,8140,8140,8140,0
|
|
20230720,183100,108305560,8140,8140,8140,8140,0
|
|
20230720,183000,108305560,8140,8140,8140,8140,0
|
|
20230720,182900,108305560,8140,8140,8140,8140,0
|
|
20230720,182800,108305560,8140,8140,8140,8140,0
|
|
20230720,182700,108305560,8140,8140,8140,8140,0
|
|
20230720,182600,108305560,8140,8140,8140,8140,0
|
|
20230720,182500,108305560,8140,8140,8140,8140,0
|
|
20230720,182400,108305560,8140,8140,8140,8140,0
|
|
20230720,182300,108305560,8140,8140,8140,8140,0
|
|
20230720,182200,108305560,8140,8140,8140,8140,0
|
|
20230720,182100,108305560,8140,8140,8140,8140,0
|
|
20230720,182000,108305560,8140,8140,8140,8140,0
|
|
20230720,181900,108305560,8140,8140,8140,8140,0
|
|
20230720,181800,108305560,8140,8140,8140,8140,0
|
|
20230720,181700,108305560,8140,8140,8140,8140,0
|
|
20230720,181600,108305560,8140,8140,8140,8140,0
|
|
20230720,181500,108305560,8140,8140,8140,8140,0
|
|
20230720,181400,108305560,8140,8140,8140,8140,0
|
|
20230720,181300,108305560,8140,8140,8140,8140,0
|
|
20230720,181200,108305560,8140,8140,8140,8140,0
|
|
20230720,181100,108305560,8140,8140,8140,8140,166
|
|
20230720,181000,108305560,8140,8140,8140,8140,0
|
|
20230720,180900,108305560,8140,8140,8140,8140,0
|
|
20230720,180800,108305560,8140,8140,8140,8140,0
|
|
20230720,180700,108305560,8140,8140,8140,8140,0
|
|
20230720,180600,108305560,8140,8140,8140,8140,0
|
|
20230720,180500,108305560,8140,8140,8140,8140,0
|
|
20230720,180400,108305560,8140,8140,8140,8140,0
|
|
20230720,180300,108305560,8140,8140,8140,8140,0
|
|
20230720,180200,108305560,8140,8140,8140,8140,0
|
|
20230720,180100,108305560,8140,8140,8140,8140,0
|
|
20230720,180000,108305560,8140,8140,8140,8140,0
|
|
20230720,175900,108305560,8140,8140,8140,8140,0
|
|
20230720,175800,108305560,8140,8140,8140,8140,0
|
|
20230720,175700,108305560,8140,8140,8140,8140,0
|
|
20230720,175600,108305560,8140,8140,8140,8140,0
|
|
20230720,175500,108305560,8140,8140,8140,8140,0
|
|
20230720,175400,108305560,8140,8140,8140,8140,0
|
|
20230720,175300,108305560,8140,8140,8140,8140,0
|
|
20230720,175200,108305560,8140,8140,8140,8140,0
|
|
20230720,175100,108305560,8140,8140,8140,8140,0
|
|
20230720,175000,108305560,8140,8140,8140,8140,0
|
|
20230720,174900,108305560,8140,8140,8140,8140,0
|
|
20230720,174800,108305560,8140,8140,8140,8140,0
|
|
20230720,174700,108305560,8140,8140,8140,8140,0
|
|
20230720,174600,108305560,8140,8140,8140,8140,0
|
|
20230720,174500,108305560,8140,8140,8140,8140,0
|
|
20230720,174400,108305560,8140,8140,8140,8140,0
|
|
20230720,174300,108305560,8140,8140,8140,8140,0
|
|
20230720,174200,108305560,8140,8140,8140,8140,0
|
|
20230720,174100,108305560,8140,8140,8140,8140,166
|
|
20230720,174000,108305560,8140,8140,8140,8140,0
|
|
20230720,173900,108305560,8140,8140,8140,8140,0
|
|
20230720,173800,108305560,8140,8140,8140,8140,0
|
|
20230720,173700,108305560,8140,8140,8140,8140,0
|
|
20230720,173600,108305560,8140,8140,8140,8140,0
|
|
20230720,173500,108305560,8140,8140,8140,8140,0
|
|
20230720,173400,108305560,8140,8140,8140,8140,0
|
|
20230720,173300,108305560,8140,8140,8140,8140,0
|
|
20230720,173200,108305560,8140,8140,8140,8140,0
|
|
20230720,173100,108305560,8140,8140,8140,8140,0
|
|
20230720,173000,108305560,8140,8140,8140,8140,0
|
|
20230720,172900,108305560,8140,8140,8140,8140,0
|
|
20230720,172800,108305560,8140,8140,8140,8140,0
|
|
20230720,172700,108305560,8140,8140,8140,8140,0
|
|
20230720,172600,108305560,8140,8140,8140,8140,0
|
|
20230720,172500,108305560,8140,8140,8140,8140,0
|
|
20230720,172400,108305560,8140,8140,8140,8140,0
|
|
20230720,172300,108305560,8140,8140,8140,8140,0
|
|
20230720,172200,108305560,8140,8140,8140,8140,0
|
|
20230720,172100,108305560,8140,8140,8140,8140,0
|
|
20230720,172000,108305560,8140,8140,8140,8140,0
|
|
20230720,171900,108305560,8140,8140,8140,8140,0
|
|
20230720,171800,108305560,8140,8140,8140,8140,0
|
|
20230720,171700,108305560,8140,8140,8140,8140,0
|
|
20230720,171600,108305560,8140,8140,8140,8140,0
|
|
20230720,171500,108305560,8140,8140,8140,8140,0
|
|
20230720,171400,108305560,8140,8140,8140,8140,0
|
|
20230720,171300,108305560,8140,8140,8140,8140,0
|
|
20230720,171200,108305560,8140,8140,8140,8140,0
|
|
20230720,171100,108305560,8140,8140,8140,8140,166
|
|
20230720,171000,108305560,8140,8140,8140,8140,0
|
|
20230720,170900,108305560,8140,8140,8140,8140,0
|
|
20230720,170800,108305560,8140,8140,8140,8140,0
|
|
20230720,170700,108305560,8140,8140,8140,8140,0
|
|
20230720,170600,108305560,8140,8140,8140,8140,0
|
|
20230720,170500,108305560,8140,8140,8140,8140,0
|
|
20230720,170400,108305560,8140,8140,8140,8140,0
|
|
20230720,170300,108305560,8140,8140,8140,8140,0
|
|
20230720,170200,108305560,8140,8140,8140,8140,0
|
|
20230720,170100,108305560,8140,8140,8140,8140,0
|
|
20230720,170000,108305560,8140,8140,8140,8140,0
|
|
20230720,165900,108305560,8140,8140,8140,8140,0
|
|
20230720,165800,108305560,8140,8140,8140,8140,0
|
|
20230720,165700,108305560,8140,8140,8140,8140,0
|
|
20230720,165600,108305560,8140,8140,8140,8140,0
|
|
20230720,165500,108305560,8140,8140,8140,8140,0
|
|
20230720,165400,108305560,8140,8140,8140,8140,0
|
|
20230720,165300,108305560,8140,8140,8140,8140,0
|
|
20230720,165200,108305560,8140,8140,8140,8140,0
|
|
20230720,165100,108305560,8140,8140,8140,8140,0
|
|
20230720,165000,108305560,8140,8140,8140,8140,0
|
|
20230720,164900,108305560,8140,8140,8140,8140,0
|
|
20230720,164800,108305560,8140,8140,8140,8140,0
|
|
20230720,164700,108305560,8140,8140,8140,8140,0
|
|
20230720,164600,108305560,8140,8140,8140,8140,0
|
|
20230720,164500,108305560,8140,8140,8140,8140,0
|
|
20230720,164400,108305560,8140,8140,8140,8140,0
|
|
20230720,164300,108305560,8140,8140,8140,8140,0
|
|
20230720,164200,108305560,8140,8140,8140,8140,0
|
|
20230720,164100,108305560,8140,8140,8140,8140,166
|
|
20230720,164000,108305560,8140,8140,8140,8140,0
|
|
20230720,163900,108305560,8140,8140,8140,8140,0
|
|
20230720,163800,108305560,8140,8140,8140,8140,0
|
|
20230720,163700,108305560,8140,8140,8140,8140,0
|
|
20230720,163600,108305560,8140,8140,8140,8140,0
|
|
20230720,163500,108305560,8140,8140,8140,8140,0
|
|
20230720,163400,108305560,8140,8140,8140,8140,0
|
|
20230720,163300,108305560,8140,8140,8140,8140,0
|
|
20230720,163200,108305560,8140,8140,8140,8140,0
|
|
20230720,163100,108305560,8140,8140,8140,8140,0
|
|
20230720,163000,108305560,8140,8140,8140,8140,0
|
|
20230720,162900,108305560,8140,8140,8140,8140,0
|
|
20230720,162800,108305560,8140,8140,8140,8140,0
|
|
20230720,162700,108305560,8140,8140,8140,8140,0
|
|
20230720,162600,108305560,8140,8140,8140,8140,0
|
|
20230720,162500,108305560,8140,8140,8140,8140,0
|
|
20230720,162400,108305560,8140,8140,8140,8140,0
|
|
20230720,162300,108305560,8140,8140,8140,8140,0
|
|
20230720,162200,108305560,8140,8140,8140,8140,0
|
|
20230720,162100,108305560,8140,8140,8140,8140,0
|
|
20230720,162000,108305560,8140,8140,8140,8140,0
|
|
20230720,161900,108305560,8140,8140,8140,8140,0
|
|
20230720,161800,108305560,8140,8140,8140,8140,0
|
|
20230720,161700,108305560,8140,8140,8140,8140,0
|
|
20230720,161600,108305560,8140,8140,8140,8140,0
|
|
20230720,161500,108305560,8140,8140,8140,8140,0
|
|
20230720,161400,108305560,8140,8140,8140,8140,0
|
|
20230720,161300,108305560,8140,8140,8140,8140,0
|
|
20230720,161200,108305560,8140,8140,8140,8140,0
|
|
20230720,161100,108305560,8140,8140,8140,8140,166
|
|
20230720,161000,108305560,8140,8140,8140,8140,0
|
|
20230720,160900,108305560,8140,8140,8140,8140,0
|
|
20230720,160800,108305560,8140,8140,8140,8140,0
|
|
20230720,160700,108305560,8140,8140,8140,8140,0
|
|
20230720,160600,108305560,8140,8140,8140,8140,0
|
|
20230720,160500,108305560,8140,8140,8140,8140,0
|
|
20230720,160400,108305560,8140,8140,8140,8140,0
|
|
20230720,160300,108305560,8140,8140,8140,8140,0
|
|
20230720,160200,108305560,8140,8140,8140,8140,0
|
|
20230720,160100,108305560,8140,8140,8140,8140,0
|
|
20230720,160000,108305560,8140,8140,8140,8140,0
|
|
20230720,155900,108305560,8140,8140,8140,8140,0
|
|
20230720,155800,108305560,8140,8140,8140,8140,0
|
|
20230720,155700,108305560,8140,8140,8140,8140,0
|
|
20230720,155600,108305560,8140,8140,8140,8140,0
|
|
20230720,155500,108305560,8140,8140,8140,8140,0
|
|
20230720,155400,108305560,8140,8140,8140,8140,0
|
|
20230720,155300,108305560,8140,8140,8140,8140,0
|
|
20230720,155200,108305560,8140,8140,8140,8140,0
|
|
20230720,155100,108305560,8140,8140,8140,8140,0
|
|
20230720,155000,108305560,8140,8140,8140,8140,0
|
|
20230720,154900,108305560,8140,8140,8140,8140,0
|
|
20230720,154800,108305560,8140,8140,8140,8140,0
|
|
20230720,154700,108305560,8140,8140,8140,8140,0
|
|
20230720,154600,108305560,8140,8140,8140,8140,0
|
|
20230720,154500,108305560,8140,8140,8140,8140,0
|
|
20230720,154400,108305560,8140,8140,8140,8140,0
|
|
20230720,154300,108305560,8140,8140,8140,8140,0
|
|
20230720,154200,108305560,8140,8140,8140,8140,0
|
|
20230720,154100,108305560,8140,8140,8140,8140,166
|
|
20230720,154000,108305560,8140,8140,8140,8140,0
|
|
20230720,153900,108305560,8140,8140,8140,8140,0
|
|
20230720,153800,108305560,8140,8140,8140,8140,0
|
|
20230720,153700,108305560,8140,8140,8140,8140,0
|
|
20230720,153600,108305560,8140,8140,8140,8140,0
|
|
20230720,153500,108305560,8140,8140,8140,8140,0
|
|
20230720,153400,108305560,8140,8140,8140,8140,0
|
|
20230720,153300,108305560,8140,8140,8140,8140,0
|
|
20230720,153200,108305560,8140,8140,8140,8140,0
|
|
20230720,153100,108305560,8140,8140,8140,8140,0
|
|
20230720,153000,108305560,8140,8140,8140,8140,166
|
|
20230720,152900,106954320,8130,8130,8130,8130,0
|
|
20230720,152800,106954320,8130,8130,8130,8130,0
|
|
20230720,152700,106954320,8130,8130,8130,8130,0
|
|
20230720,152600,106954320,8130,8130,8130,8130,0
|
|
20230720,152500,106954320,8130,8130,8130,8130,0
|
|
20230720,152400,106954320,8130,8130,8130,8130,0
|
|
20230720,152300,106954320,8130,8130,8130,8130,0
|
|
20230720,152200,106954320,8130,8130,8130,8130,0
|
|
20230720,152100,106954320,8130,8130,8130,8130,0
|
|
20230720,152000,106954320,8130,8130,8130,8130,0
|
|
20230720,151900,106954320,8130,8130,8130,8130,0
|
|
20230720,151800,106954320,8130,8130,8130,8130,0
|
|
20230720,151700,106954320,8130,8130,8130,8130,0
|
|
20230720,151600,106954320,8130,8130,8130,8130,20
|
|
20230720,151500,106791720,8110,8110,8110,8110,100
|
|
20230720,151400,105980720,8120,8120,8120,8120,179
|
|
20230720,151300,104527240,8150,8150,8150,8120,111
|
|
20230720,151200,103625590,8150,8150,8150,8150,0
|
|
20230720,151100,103625590,8150,8150,8150,8150,50
|
|
20230720,151000,103218090,8150,8150,8150,8150,4
|
|
20230720,150900,103185490,8120,8120,8120,8120,2
|
|
20230720,150800,103169250,8150,8150,8150,8150,2
|
|
20230720,150700,103152950,8120,8120,8120,8120,1
|
|
20230720,150600,103144830,8110,8110,8110,8110,0
|
|
20230720,150500,103144830,8110,8110,8110,8110,0
|
|
20230720,150400,103144830,8110,8110,8110,8110,0
|
|
20230720,150300,103144830,8110,8110,8110,8110,0
|
|
20230720,150200,103144830,8110,8110,8110,8110,0
|
|
20230720,150100,103144830,8110,8110,8110,8110,243
|
|
20230720,150000,101174100,8110,8110,8110,8110,56
|
|
20230720,145900,100719940,8100,8110,8110,8100,55
|
|
20230720,145800,100273900,8110,8110,8110,8110,25
|
|
20230720,145700,100071150,8110,8110,8110,8110,6
|
|
20230720,145600,100022490,8110,8110,8110,8110,7
|
|
20230720,145500,99965720,8110,8110,8110,8110,186
|
|
20230720,145400,98457260,8110,8110,8110,8110,121
|
|
20230720,145300,97475950,8110,8110,8110,8110,136
|
|
20230720,145200,96372990,8110,8110,8110,8110,1
|
|
20230720,145100,96364880,8110,8110,8110,8110,0
|
|
20230720,145000,96364880,8110,8110,8110,8110,1
|
|
20230720,144900,96356770,8110,8110,8110,8110,3
|
|
20230720,144800,96332440,8110,8110,8110,8110,5
|
|
20230720,144700,96291890,8110,8110,8110,8110,79
|
|
20230720,144600,95651200,8110,8110,8110,8110,10
|
|
20230720,144500,95570100,8110,8110,8110,8110,105
|
|
20230720,144400,94718550,8110,8110,8110,8110,0
|
|
20230720,144300,94718550,8110,8110,8110,8110,1
|
|
20230720,144200,94710440,8110,8110,8110,8110,4
|
|
20230720,144100,94678000,8110,8110,8110,8110,0
|
|
20230720,144000,94678000,8110,8110,8110,8110,1
|
|
20230720,143900,94669890,8110,8110,8110,8110,2
|
|
20230720,143800,94653670,8110,8110,8110,8110,7
|
|
20230720,143700,94596900,8110,8110,8110,8110,22
|
|
20230720,143600,94418480,8110,8110,8110,8110,0
|
|
20230720,143500,94418480,8110,8110,8110,8110,0
|
|
20230720,143400,94418480,8110,8110,8110,8110,0
|
|
20230720,143300,94418480,8110,8110,8110,8110,0
|
|
20230720,143200,94418480,8110,8100,8110,8100,10
|
|
20230720,143100,94337400,8100,8100,8100,8100,0
|
|
20230720,143000,94337400,8100,8100,8100,8100,0
|
|
20230720,142900,94337400,8100,8100,8100,8100,0
|
|
20230720,142800,94337400,8100,8100,8100,8100,0
|
|
20230720,142700,94337400,8100,8100,8100,8100,0
|
|
20230720,142600,94337400,8100,8100,8100,8100,3
|
|
20230720,142500,94313100,8110,8110,8110,8110,0
|
|
20230720,142400,94313100,8110,8110,8110,8110,0
|
|
20230720,142300,94313100,8110,8110,8110,8110,0
|
|
20230720,142200,94313100,8110,8110,8110,8110,0
|
|
20230720,142100,94313100,8110,8110,8110,8110,0
|
|
20230720,142000,94313100,8110,8110,8110,8110,1
|
|
20230720,141900,94304990,8110,8110,8110,8110,0
|
|
20230720,141800,94304990,8110,8110,8110,8110,2
|
|
20230720,141700,94288770,8090,8090,8090,8090,0
|
|
20230720,141600,94288770,8090,8090,8090,8090,0
|
|
20230720,141500,94288770,8090,8090,8090,8090,0
|
|
20230720,141400,94288770,8090,8090,8090,8090,0
|
|
20230720,141300,94288770,8090,8090,8090,8090,0
|
|
20230720,141200,94288770,8090,8090,8090,8090,0
|
|
20230720,141100,94288770,8090,8090,8090,8090,0
|
|
20230720,141000,94288770,8090,8090,8090,8090,0
|
|
20230720,140900,94288770,8090,8090,8090,8090,0
|
|
20230720,140800,94288770,8090,8090,8090,8090,0
|
|
20230720,140700,94288770,8090,8090,8090,8090,20
|
|
20230720,140600,94126970,8090,8090,8090,8090,0
|
|
20230720,140500,94126970,8090,8090,8090,8090,0
|
|
20230720,140400,94126970,8090,8100,8100,8090,500
|
|
20230720,140300,90081690,8090,8090,8090,8090,0
|
|
20230720,140200,90081690,8090,8090,8090,8090,0
|
|
20230720,140100,90081690,8090,8090,8090,8090,0
|
|
20230720,140000,90081690,8090,8090,8090,8090,0
|
|
20230720,135900,90081690,8090,8090,8090,8090,0
|
|
20230720,135800,90081690,8090,8090,8090,8090,0
|
|
20230720,135700,90081690,8090,8090,8090,8090,0
|
|
20230720,135600,90081690,8090,8090,8090,8090,40
|
|
20230720,135500,89758090,8090,8100,8100,8090,784
|
|
20230720,135400,83409820,8110,8110,8110,8110,1
|
|
20230720,135300,83401710,8110,8110,8110,8110,1
|
|
20230720,135200,83393600,8100,8100,8100,8100,0
|
|
20230720,135100,83393600,8100,8100,8100,8100,119
|
|
20230720,135000,82429700,8110,8110,8110,8110,2
|
|
20230720,134900,82413480,8110,8110,8110,8110,0
|
|
20230720,134800,82413480,8110,8110,8110,8100,223
|
|
20230720,134700,80607070,8100,8100,8100,8100,0
|
|
20230720,134600,80607070,8100,8100,8100,8100,10
|
|
20230720,134500,80526070,8100,8100,8100,8100,0
|
|
20230720,134400,80526070,8100,8100,8100,8100,4
|
|
20230720,134300,80493670,8100,8100,8100,8100,0
|
|
20230720,134200,80493670,8100,8100,8100,8100,0
|
|
20230720,134100,80493670,8100,8110,8110,8090,500
|
|
20230720,134000,76440980,8100,8100,8100,8100,0
|
|
20230720,133900,76440980,8100,8100,8100,8100,0
|
|
20230720,133800,76440980,8100,8100,8100,8100,0
|
|
20230720,133700,76440980,8100,8100,8100,8100,0
|
|
20230720,133600,76440980,8100,8100,8100,8100,0
|
|
20230720,133500,76440980,8100,8140,8140,8100,2269
|
|
20230720,133400,58039580,8130,8130,8130,8130,0
|
|
20230720,133300,58039580,8130,8130,8130,8130,0
|
|
20230720,133200,58039580,8130,8130,8130,8130,0
|
|
20230720,133100,58039580,8130,8130,8130,8130,0
|
|
20230720,133000,58039580,8130,8130,8130,8130,0
|
|
20230720,132900,58039580,8130,8160,8160,8130,20
|
|
20230720,132800,57876470,8160,8160,8160,8160,0
|
|
20230720,132700,57876470,8160,8160,8160,8160,0
|
|
20230720,132600,57876470,8160,8160,8160,8160,0
|
|
20230720,132500,57876470,8160,8160,8160,8160,0
|
|
20230720,132400,57876470,8160,8160,8160,8160,0
|
|
20230720,132300,57876470,8160,8160,8160,8160,0
|
|
20230720,132200,57876470,8160,8160,8160,8160,0
|
|
20230720,132100,57876470,8160,8160,8160,8160,0
|
|
20230720,132000,57876470,8160,8160,8160,8160,0
|
|
20230720,131900,57876470,8160,8160,8160,8160,0
|
|
20230720,131800,57876470,8160,8160,8160,8160,0
|
|
20230720,131700,57876470,8160,8160,8160,8160,0
|
|
20230720,131600,57876470,8160,8160,8160,8160,0
|
|
20230720,131500,57876470,8160,8150,8160,8150,300
|
|
20230720,131400,55429380,8120,8140,8140,8120,300
|
|
20230720,131300,52991820,8150,8150,8150,8150,0
|
|
20230720,131200,52991820,8150,8150,8150,8150,0
|
|
20230720,131100,52991820,8150,8150,8150,8150,0
|
|
20230720,131000,52991820,8150,8150,8150,8150,0
|
|
20230720,130900,52991820,8150,8150,8150,8150,61
|
|
20230720,130800,52494670,8150,8150,8150,8150,0
|
|
20230720,130700,52494670,8150,8150,8150,8150,0
|
|
20230720,130600,52494670,8150,8140,8150,8140,44
|
|
20230720,130500,52136480,8140,8140,8140,8140,3
|
|
20230720,130400,52112060,8150,8150,8150,8150,99
|
|
20230720,130300,51305210,8160,8160,8160,8160,0
|
|
20230720,130200,51305210,8160,8160,8160,8160,13
|
|
20230720,130100,51199130,8160,8150,8160,8150,105
|
|
20230720,130000,50343110,8150,8150,8150,8150,0
|
|
20230720,125900,50343110,8150,8150,8150,8150,5
|
|
20230720,125800,50302360,8160,8160,8160,8160,5
|
|
20230720,125700,50261560,8160,8160,8160,8160,0
|
|
20230720,125600,50261560,8160,8160,8160,8160,1
|
|
20230720,125500,50253400,8160,8160,8160,8160,0
|
|
20230720,125400,50253400,8160,8160,8160,8160,0
|
|
20230720,125300,50253400,8160,8160,8160,8160,0
|
|
20230720,125200,50253400,8160,8160,8160,8160,11
|
|
20230720,125100,50163640,8130,8160,8160,8130,6
|
|
20230720,125000,50114830,8130,8130,8130,8130,5
|
|
20230720,124900,50074180,8160,8160,8160,8160,2
|
|
20230720,124800,50057860,8160,8160,8160,8160,113
|
|
20230720,124700,49135780,8150,8150,8150,8150,0
|
|
20230720,124600,49135780,8150,8150,8150,8150,0
|
|
20230720,124500,49135780,8150,8150,8150,8150,0
|
|
20230720,124400,49135780,8150,8150,8150,8150,0
|
|
20230720,124300,49135780,8150,8150,8150,8150,25
|
|
20230720,124200,48932030,8150,8150,8150,8150,5
|
|
20230720,124100,48891280,8120,8120,8120,8120,0
|
|
20230720,124000,48891280,8120,8120,8120,8120,0
|
|
20230720,123900,48891280,8120,8120,8120,8120,0
|
|
20230720,123800,48891280,8120,8150,8150,8120,376
|
|
20230720,123700,45835470,8160,8160,8160,8160,0
|
|
20230720,123600,45835470,8160,8150,8160,8150,2
|
|
20230720,123500,45819160,8160,8160,8160,8160,0
|
|
20230720,123400,45819160,8160,8160,8160,8160,0
|
|
20230720,123300,45819160,8160,8160,8160,8160,0
|
|
20230720,123200,45819160,8160,8160,8160,8160,0
|
|
20230720,123100,45819160,8160,8160,8160,8160,0
|
|
20230720,123000,45819160,8160,8150,8160,8150,100
|
|
20230720,122900,45003410,8150,8150,8150,8150,1
|
|
20230720,122800,44995260,8150,8150,8150,8150,0
|
|
20230720,122700,44995260,8150,8150,8150,8150,5
|
|
20230720,122600,44954510,8150,8150,8150,8150,0
|
|
20230720,122500,44954510,8150,8150,8150,8150,0
|
|
20230720,122400,44954510,8150,8150,8150,8150,1
|
|
20230720,122300,44946360,8150,8150,8150,8150,0
|
|
20230720,122200,44946360,8150,8150,8150,8150,0
|
|
20230720,122100,44946360,8150,8150,8150,8150,23
|
|
20230720,122000,44758910,8160,8160,8160,8160,0
|
|
20230720,121900,44758910,8160,8160,8160,8160,0
|
|
20230720,121800,44758910,8160,8160,8160,8160,0
|
|
20230720,121700,44758910,8160,8160,8160,8160,4
|
|
20230720,121600,44726270,8160,8160,8160,8160,0
|
|
20230720,121500,44726270,8160,8160,8160,8160,0
|
|
20230720,121400,44726270,8160,8160,8160,8160,0
|
|
20230720,121300,44726270,8160,8160,8160,8160,0
|
|
20230720,121200,44726270,8160,8160,8160,8160,0
|
|
20230720,121100,44726270,8160,8160,8160,8160,0
|
|
20230720,121000,44726270,8160,8160,8160,8160,6
|
|
20230720,120900,44677310,8150,8150,8150,8150,17
|
|
20230720,120800,44538760,8150,8150,8150,8150,0
|
|
20230720,120700,44538760,8150,8150,8150,8150,0
|
|
20230720,120600,44538760,8150,8150,8150,8150,0
|
|
20230720,120500,44538760,8150,8150,8150,8150,10
|
|
20230720,120400,44457260,8150,8150,8150,8150,0
|
|
20230720,120300,44457260,8150,8150,8150,8150,0
|
|
20230720,120200,44457260,8150,8150,8150,8150,0
|
|
20230720,120100,44457260,8150,8150,8150,8150,11
|
|
20230720,120000,44367610,8150,8150,8150,8150,65
|
|
20230720,115900,43837860,8140,8140,8140,8140,0
|
|
20230720,115800,43837860,8140,8140,8140,8140,0
|
|
20230720,115700,43837860,8140,8140,8140,8140,0
|
|
20230720,115600,43837860,8140,8140,8140,8140,0
|
|
20230720,115500,43837860,8140,8140,8140,8140,0
|
|
20230720,115400,43837860,8140,8140,8140,8140,1
|
|
20230720,115300,43829720,8140,8140,8140,8140,0
|
|
20230720,115200,43829720,8140,8140,8140,8140,0
|
|
20230720,115100,43829720,8140,8140,8140,8140,1
|
|
20230720,115000,43821580,8140,8140,8140,8140,0
|
|
20230720,114900,43821580,8140,8140,8140,8140,94
|
|
20230720,114800,43056420,8140,8140,8140,8140,0
|
|
20230720,114700,43056420,8140,8140,8140,8140,0
|
|
20230720,114600,43056420,8140,8140,8140,8140,0
|
|
20230720,114500,43056420,8140,8140,8140,8140,0
|
|
20230720,114400,43056420,8140,8140,8140,8140,0
|
|
20230720,114300,43056420,8140,8140,8140,8140,0
|
|
20230720,114200,43056420,8140,8140,8140,8140,0
|
|
20230720,114100,43056420,8140,8140,8140,8140,0
|
|
20230720,114000,43056420,8140,8140,8140,8140,0
|
|
20230720,113900,43056420,8140,8150,8150,8140,65
|
|
20230720,113800,42526700,8140,8140,8140,8140,0
|
|
20230720,113700,42526700,8140,8140,8140,8140,0
|
|
20230720,113600,42526700,8140,8140,8140,8140,0
|
|
20230720,113500,42526700,8140,8140,8140,8140,0
|
|
20230720,113400,42526700,8140,8140,8140,8140,0
|
|
20230720,113300,42526700,8140,8140,8140,8140,0
|
|
20230720,113200,42526700,8140,8140,8140,8140,0
|
|
20230720,113100,42526700,8140,8140,8140,8140,0
|
|
20230720,113000,42526700,8140,8140,8140,8140,0
|
|
20230720,112900,42526700,8140,8140,8140,8140,0
|
|
20230720,112800,42526700,8140,8140,8140,8140,0
|
|
20230720,112700,42526700,8140,8140,8140,8140,11
|
|
20230720,112600,42437160,8160,8160,8160,8160,2
|
|
20230720,112500,42420840,8160,8160,8160,8160,0
|
|
20230720,112400,42420840,8160,8160,8160,8160,1
|
|
20230720,112300,42412680,8160,8160,8160,8160,0
|
|
20230720,112200,42412680,8160,8160,8160,8160,0
|
|
20230720,112100,42412680,8160,8160,8160,8160,1
|
|
20230720,112000,42404520,8150,8150,8150,8150,0
|
|
20230720,111900,42404520,8150,8150,8150,8150,0
|
|
20230720,111800,42404520,8150,8150,8150,8150,0
|
|
20230720,111700,42404520,8150,8150,8150,8150,0
|
|
20230720,111600,42404520,8150,8150,8150,8150,56
|
|
20230720,111500,41948120,8160,8160,8160,8160,1
|
|
20230720,111400,41939960,8140,8140,8140,8140,1
|
|
20230720,111300,41931820,8160,8160,8160,8160,0
|
|
20230720,111200,41931820,8160,8160,8160,8160,0
|
|
20230720,111100,41931820,8160,8160,8160,8160,150
|
|
20230720,111000,40707820,8160,8160,8160,8160,0
|
|
20230720,110900,40707820,8160,8160,8160,8160,1
|
|
20230720,110800,40699660,8160,8160,8160,8160,0
|
|
20230720,110700,40699660,8160,8160,8160,8160,1
|
|
20230720,110600,40691500,8130,8130,8130,8130,0
|
|
20230720,110500,40691500,8130,8130,8130,8130,0
|
|
20230720,110400,40691500,8130,8140,8140,8130,3
|
|
20230720,110300,40667090,8160,8160,8160,8160,0
|
|
20230720,110200,40667090,8160,8160,8160,8160,0
|
|
20230720,110100,40667090,8160,8160,8160,8160,2
|
|
20230720,110000,40650770,8160,8160,8160,8160,0
|
|
20230720,105900,40650770,8160,8160,8160,8160,0
|
|
20230720,105800,40650770,8160,8160,8160,8160,2
|
|
20230720,105700,40634450,8120,8120,8120,8120,80
|
|
20230720,105600,39984850,8120,8120,8120,8120,0
|
|
20230720,105500,39984850,8120,8120,8120,8120,0
|
|
20230720,105400,39984850,8120,8140,8140,8120,826
|
|
20230720,105300,33274490,8130,8130,8130,8130,0
|
|
20230720,105200,33274490,8130,8130,8130,8130,109
|
|
20230720,105100,32388320,8160,8160,8160,8160,0
|
|
20230720,105000,32388320,8160,8160,8160,8160,30
|
|
20230720,104900,32143520,8120,8120,8120,8120,100
|
|
20230720,104800,31331520,8120,8120,8120,8120,0
|
|
20230720,104700,31331520,8120,8150,8150,8120,268
|
|
20230720,104600,29148600,8160,8160,8160,8160,0
|
|
20230720,104500,29148600,8160,8160,8160,8160,0
|
|
20230720,104400,29148600,8160,8160,8160,8160,0
|
|
20230720,104300,29148600,8160,8160,8160,8160,1
|
|
20230720,104200,29140440,8160,8160,8160,8160,0
|
|
20230720,104100,29140440,8160,8160,8160,8160,0
|
|
20230720,104000,29140440,8160,8160,8160,8160,25
|
|
20230720,103900,28936440,8160,8160,8160,8160,0
|
|
20230720,103800,28936440,8160,8160,8160,8160,0
|
|
20230720,103700,28936440,8160,8160,8160,8160,11
|
|
20230720,103600,28846680,8160,8160,8160,8160,1
|
|
20230720,103500,28838520,8140,8140,8140,8140,1
|
|
20230720,103400,28830380,8140,8140,8140,8140,5
|
|
20230720,103300,28789680,8160,8160,8160,8160,0
|
|
20230720,103200,28789680,8160,8160,8160,8160,0
|
|
20230720,103100,28789680,8160,8160,8160,8160,0
|
|
20230720,103000,28789680,8160,8130,8160,8130,162
|
|
20230720,102900,27472530,8130,8130,8130,8120,46
|
|
20230720,102800,27098560,8130,8130,8130,8130,296
|
|
20230720,102700,24692080,8130,8130,8130,8130,2
|
|
20230720,102600,24675820,8140,8140,8140,8140,232
|
|
20230720,102500,22787340,8150,8150,8150,8150,30
|
|
20230720,102400,22542840,8140,8150,8150,8140,326
|
|
20230720,102300,19886240,8160,8160,8160,8160,59
|
|
20230720,102200,19404800,8160,8160,8160,8160,1
|
|
20230720,102100,19396640,8160,8160,8160,8160,0
|
|
20230720,102000,19396640,8160,8160,8160,8160,0
|
|
20230720,101900,19396640,8160,8160,8160,8160,20
|
|
20230720,101800,19233440,8160,8160,8160,8160,12
|
|
20230720,101700,19135520,8160,8160,8160,8160,0
|
|
20230720,101600,19135520,8160,8160,8160,8160,49
|
|
20230720,101500,18735680,8160,8160,8160,8160,5
|
|
20230720,101400,18694880,8160,8160,8160,8160,0
|
|
20230720,101300,18694880,8160,8160,8160,8160,10
|
|
20230720,101200,18613280,8160,8160,8160,8160,3
|
|
20230720,101100,18588800,8180,8180,8180,8180,0
|
|
20230720,101000,18588800,8180,8180,8180,8180,0
|
|
20230720,100900,18588800,8180,8160,8180,8160,101
|
|
20230720,100800,17764620,8160,8160,8160,8160,3
|
|
20230720,100700,17740140,8180,8180,8180,8180,3
|
|
20230720,100600,17715600,8180,8180,8180,8180,12
|
|
20230720,100500,17617440,8180,8180,8180,8180,0
|
|
20230720,100400,17617440,8180,8180,8180,8180,0
|
|
20230720,100300,17617440,8180,8180,8180,8180,0
|
|
20230720,100200,17617440,8180,8180,8180,8180,0
|
|
20230720,100100,17617440,8180,8180,8180,8180,1
|
|
20230720,100000,17609260,8160,8160,8160,8160,0
|
|
20230720,095900,17609260,8160,8160,8160,8160,10
|
|
20230720,095800,17527660,8150,8150,8150,8150,0
|
|
20230720,095700,17527660,8150,8150,8150,8150,0
|
|
20230720,095600,17527660,8150,8150,8150,8150,0
|
|
20230720,095500,17527660,8150,8150,8150,8150,0
|
|
20230720,095400,17527660,8150,8150,8150,8150,0
|
|
20230720,095300,17527660,8150,8150,8150,8150,0
|
|
20230720,095200,17527660,8150,8150,8150,8150,0
|
|
20230720,095100,17527660,8150,8150,8150,8150,50
|
|
20230720,095000,17120160,8180,8180,8180,8180,22
|
|
20230720,094900,16940200,8190,8190,8190,8190,0
|
|
20230720,094800,16940200,8190,8190,8190,8190,0
|
|
20230720,094700,16940200,8190,8190,8190,8190,1
|
|
20230720,094600,16932010,8190,8190,8190,8190,0
|
|
20230720,094500,16932010,8190,8190,8190,8190,0
|
|
20230720,094400,16932010,8190,8190,8190,8190,1
|
|
20230720,094300,16923820,8150,8150,8150,8150,0
|
|
20230720,094200,16923820,8150,8150,8150,8150,100
|
|
20230720,094100,16108820,8190,8190,8190,8190,34
|
|
20230720,094000,15830360,8200,8200,8200,8200,1
|
|
20230720,093900,15822160,8140,8140,8140,8140,0
|
|
20230720,093800,15822160,8140,8180,8200,8140,151
|
|
20230720,093700,14590590,8180,8180,8180,8180,154
|
|
20230720,093600,13330870,8180,8180,8180,8180,2
|
|
20230720,093500,13314510,8180,8180,8180,8180,1
|
|
20230720,093400,13306330,8170,8170,8170,8170,1
|
|
20230720,093300,13298160,8170,8170,8170,8170,61
|
|
20230720,093200,12799790,8170,8170,8170,8170,0
|
|
20230720,093100,12799790,8170,8170,8170,8170,1
|
|
20230720,093000,12791620,8170,8170,8170,8170,2
|
|
20230720,092900,12775280,8170,8170,8170,8170,50
|
|
20230720,092800,12366780,8150,8150,8150,8150,0
|
|
20230720,092700,12366780,8150,8150,8150,8150,0
|
|
20230720,092600,12366780,8150,8150,8150,8150,1
|
|
20230720,092500,12358630,8170,8170,8170,8170,0
|
|
20230720,092400,12358630,8170,8170,8170,8170,1
|
|
20230720,092300,12350460,8160,8160,8160,8160,1
|
|
20230720,092200,12342300,8170,8170,8170,8170,1
|
|
20230720,092100,12334130,8180,8180,8180,8180,1
|
|
20230720,092000,12325950,8190,8190,8190,8190,0
|
|
20230720,091900,12325950,8190,8150,8190,8150,192
|
|
20230720,091800,10758970,8140,8140,8140,8140,0
|
|
20230720,091700,10758970,8140,8140,8140,8140,5
|
|
20230720,091600,10718270,8140,8130,8140,8130,150
|
|
20230720,091500,9498740,8120,8120,8120,8120,0
|
|
20230720,091400,9498740,8120,8120,8120,8120,0
|
|
20230720,091300,9498740,8120,8120,8120,8120,160
|
|
20230720,091200,8199540,8130,8130,8130,8130,0
|
|
20230720,091100,8199540,8130,8120,8130,8120,33
|
|
20230720,091000,7931350,8130,8130,8130,8130,2
|
|
20230720,090900,7915090,8130,8120,8130,8120,2
|
|
20230720,090800,7898840,8120,8120,8120,8120,12
|
|
20230720,090700,7801400,8130,8130,8130,8130,11
|
|
20230720,090600,7711970,8140,8140,8140,8140,124
|
|
20230720,090500,6702610,8140,8140,8140,8140,0
|
|
20230720,090400,6702610,8140,8140,8140,8140,0
|
|
20230720,090300,6702610,8140,8140,8140,8140,110
|
|
20230720,090200,5807210,8140,8140,8140,8140,0
|
|
20230720,090100,5807210,8140,8170,8170,8140,629
|
|
20230720,090000,685500,8220,8160,8220,8160,84
|