670 lines
31 KiB
CSV
670 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,200700,72272070,9410,9410,9410,9410,266
|
|
20230616,200600,72272070,9410,9410,9410,9410,0
|
|
20230616,200500,72272070,9410,9410,9410,9410,0
|
|
20230616,200400,72272070,9410,9410,9410,9410,0
|
|
20230616,200300,72272070,9410,9410,9410,9410,0
|
|
20230616,200200,72272070,9410,9410,9410,9410,0
|
|
20230616,200100,72272070,9410,9410,9410,9410,0
|
|
20230616,200000,72272070,9410,9410,9410,9410,0
|
|
20230616,195900,72272070,9410,9410,9410,9410,0
|
|
20230616,195800,72272070,9410,9410,9410,9410,0
|
|
20230616,195700,72272070,9410,9410,9410,9410,0
|
|
20230616,195600,72272070,9410,9410,9410,9410,0
|
|
20230616,195500,72272070,9410,9410,9410,9410,0
|
|
20230616,195400,72272070,9410,9410,9410,9410,0
|
|
20230616,195300,72272070,9410,9410,9410,9410,0
|
|
20230616,195200,72272070,9410,9410,9410,9410,0
|
|
20230616,195100,72272070,9410,9410,9410,9410,0
|
|
20230616,195000,72272070,9410,9410,9410,9410,0
|
|
20230616,194900,72272070,9410,9410,9410,9410,0
|
|
20230616,194800,72272070,9410,9410,9410,9410,0
|
|
20230616,194700,72272070,9410,9410,9410,9410,0
|
|
20230616,194600,72272070,9410,9410,9410,9410,0
|
|
20230616,194500,72272070,9410,9410,9410,9410,0
|
|
20230616,194400,72272070,9410,9410,9410,9410,0
|
|
20230616,194300,72272070,9410,9410,9410,9410,0
|
|
20230616,194200,72272070,9410,9410,9410,9410,0
|
|
20230616,194100,72272070,9410,9410,9410,9410,0
|
|
20230616,194000,72272070,9410,9410,9410,9410,0
|
|
20230616,193900,72272070,9410,9410,9410,9410,0
|
|
20230616,193800,72272070,9410,9410,9410,9410,0
|
|
20230616,193700,72272070,9410,9410,9410,9410,266
|
|
20230616,193600,72272070,9410,9410,9410,9410,0
|
|
20230616,193500,72272070,9410,9410,9410,9410,0
|
|
20230616,193400,72272070,9410,9410,9410,9410,0
|
|
20230616,193300,72272070,9410,9410,9410,9410,0
|
|
20230616,193200,72272070,9410,9410,9410,9410,0
|
|
20230616,193100,72272070,9410,9410,9410,9410,0
|
|
20230616,193000,72272070,9410,9410,9410,9410,0
|
|
20230616,192900,72272070,9410,9410,9410,9410,0
|
|
20230616,192800,72272070,9410,9410,9410,9410,0
|
|
20230616,192700,72272070,9410,9410,9410,9410,0
|
|
20230616,192600,72272070,9410,9410,9410,9410,0
|
|
20230616,192500,72272070,9410,9410,9410,9410,0
|
|
20230616,192400,72272070,9410,9410,9410,9410,0
|
|
20230616,192300,72272070,9410,9410,9410,9410,0
|
|
20230616,192200,72272070,9410,9410,9410,9410,0
|
|
20230616,192100,72272070,9410,9410,9410,9410,0
|
|
20230616,192000,72272070,9410,9410,9410,9410,0
|
|
20230616,191900,72272070,9410,9410,9410,9410,0
|
|
20230616,191800,72272070,9410,9410,9410,9410,0
|
|
20230616,191700,72272070,9410,9410,9410,9410,0
|
|
20230616,191600,72272070,9410,9410,9410,9410,0
|
|
20230616,191500,72272070,9410,9410,9410,9410,0
|
|
20230616,191400,72272070,9410,9410,9410,9410,0
|
|
20230616,191300,72272070,9410,9410,9410,9410,0
|
|
20230616,191200,72272070,9410,9410,9410,9410,0
|
|
20230616,191100,72272070,9410,9410,9410,9410,0
|
|
20230616,191000,72272070,9410,9410,9410,9410,0
|
|
20230616,190900,72272070,9410,9410,9410,9410,0
|
|
20230616,190800,72272070,9410,9410,9410,9410,0
|
|
20230616,190700,72272070,9410,9410,9410,9410,266
|
|
20230616,190600,72272070,9410,9410,9410,9410,0
|
|
20230616,190500,72272070,9410,9410,9410,9410,0
|
|
20230616,190400,72272070,9410,9410,9410,9410,0
|
|
20230616,190300,72272070,9410,9410,9410,9410,0
|
|
20230616,190200,72272070,9410,9410,9410,9410,0
|
|
20230616,190100,72272070,9410,9410,9410,9410,0
|
|
20230616,190000,72272070,9410,9410,9410,9410,0
|
|
20230616,185900,72272070,9410,9410,9410,9410,0
|
|
20230616,185800,72272070,9410,9410,9410,9410,0
|
|
20230616,185700,72272070,9410,9410,9410,9410,0
|
|
20230616,185600,72272070,9410,9410,9410,9410,0
|
|
20230616,185500,72272070,9410,9410,9410,9410,0
|
|
20230616,185400,72272070,9410,9410,9410,9410,0
|
|
20230616,185300,72272070,9410,9410,9410,9410,0
|
|
20230616,185200,72272070,9410,9410,9410,9410,0
|
|
20230616,185100,72272070,9410,9410,9410,9410,0
|
|
20230616,185000,72272070,9410,9410,9410,9410,0
|
|
20230616,184900,72272070,9410,9410,9410,9410,0
|
|
20230616,184800,72272070,9410,9410,9410,9410,0
|
|
20230616,184700,72272070,9410,9410,9410,9410,0
|
|
20230616,184600,72272070,9410,9410,9410,9410,0
|
|
20230616,184500,72272070,9410,9410,9410,9410,0
|
|
20230616,184400,72272070,9410,9410,9410,9410,0
|
|
20230616,184300,72272070,9410,9410,9410,9410,0
|
|
20230616,184200,72272070,9410,9410,9410,9410,0
|
|
20230616,184100,72272070,9410,9410,9410,9410,0
|
|
20230616,184000,72272070,9410,9410,9410,9410,0
|
|
20230616,183900,72272070,9410,9410,9410,9410,0
|
|
20230616,183800,72272070,9410,9410,9410,9410,0
|
|
20230616,183700,72272070,9410,9410,9410,9410,266
|
|
20230616,183600,72272070,9410,9410,9410,9410,0
|
|
20230616,183500,72272070,9410,9410,9410,9410,0
|
|
20230616,183400,72272070,9410,9410,9410,9410,0
|
|
20230616,183300,72272070,9410,9410,9410,9410,0
|
|
20230616,183200,72272070,9410,9410,9410,9410,0
|
|
20230616,183100,72272070,9410,9410,9410,9410,0
|
|
20230616,183000,72272070,9410,9410,9410,9410,0
|
|
20230616,182900,72272070,9410,9410,9410,9410,0
|
|
20230616,182800,72272070,9410,9410,9410,9410,0
|
|
20230616,182700,72272070,9410,9410,9410,9410,0
|
|
20230616,182600,72272070,9410,9410,9410,9410,0
|
|
20230616,182500,72272070,9410,9410,9410,9410,0
|
|
20230616,182400,72272070,9410,9410,9410,9410,0
|
|
20230616,182300,72272070,9410,9410,9410,9410,0
|
|
20230616,182200,72272070,9410,9410,9410,9410,0
|
|
20230616,182100,72272070,9410,9410,9410,9410,0
|
|
20230616,182000,72272070,9410,9410,9410,9410,0
|
|
20230616,181900,72272070,9410,9410,9410,9410,0
|
|
20230616,181800,72272070,9410,9410,9410,9410,0
|
|
20230616,181700,72272070,9410,9410,9410,9410,0
|
|
20230616,181600,72272070,9410,9410,9410,9410,0
|
|
20230616,181500,72272070,9410,9410,9410,9410,0
|
|
20230616,181400,72272070,9410,9410,9410,9410,0
|
|
20230616,181300,72272070,9410,9410,9410,9410,0
|
|
20230616,181200,72272070,9410,9410,9410,9410,0
|
|
20230616,181100,72272070,9410,9410,9410,9410,0
|
|
20230616,181000,72272070,9410,9410,9410,9410,0
|
|
20230616,180900,72272070,9410,9410,9410,9410,0
|
|
20230616,180800,72272070,9410,9410,9410,9410,0
|
|
20230616,180700,72272070,9410,9410,9410,9410,266
|
|
20230616,180600,72272070,9410,9410,9410,9410,0
|
|
20230616,180500,72272070,9410,9410,9410,9410,0
|
|
20230616,180400,72272070,9410,9410,9410,9410,0
|
|
20230616,180300,72272070,9410,9410,9410,9410,0
|
|
20230616,180200,72272070,9410,9410,9410,9410,0
|
|
20230616,180100,72272070,9410,9410,9410,9410,0
|
|
20230616,180000,72272070,9410,9410,9410,9410,0
|
|
20230616,175900,72272070,9410,9410,9410,9410,0
|
|
20230616,175800,72272070,9410,9410,9410,9410,0
|
|
20230616,175700,72272070,9410,9410,9410,9410,0
|
|
20230616,175600,72272070,9410,9410,9410,9410,0
|
|
20230616,175500,72272070,9410,9410,9410,9410,0
|
|
20230616,175400,72272070,9410,9410,9410,9410,0
|
|
20230616,175300,72272070,9410,9410,9410,9410,0
|
|
20230616,175200,72272070,9410,9410,9410,9410,0
|
|
20230616,175100,72272070,9410,9410,9410,9410,0
|
|
20230616,175000,72272070,9410,9410,9410,9410,0
|
|
20230616,174900,72272070,9410,9410,9410,9410,0
|
|
20230616,174800,72272070,9410,9410,9410,9410,0
|
|
20230616,174700,72272070,9410,9410,9410,9410,0
|
|
20230616,174600,72272070,9410,9410,9410,9410,0
|
|
20230616,174500,72272070,9410,9410,9410,9410,0
|
|
20230616,174400,72272070,9410,9410,9410,9410,0
|
|
20230616,174300,72272070,9410,9410,9410,9410,0
|
|
20230616,174200,72272070,9410,9410,9410,9410,0
|
|
20230616,174100,72272070,9410,9410,9410,9410,0
|
|
20230616,174000,72272070,9410,9410,9410,9410,0
|
|
20230616,173900,72272070,9410,9410,9410,9410,0
|
|
20230616,173800,72272070,9410,9410,9410,9410,0
|
|
20230616,173700,72272070,9410,9410,9410,9410,266
|
|
20230616,173600,72272070,9410,9410,9410,9410,0
|
|
20230616,173500,72272070,9410,9410,9410,9410,0
|
|
20230616,173400,72272070,9410,9410,9410,9410,0
|
|
20230616,173300,72272070,9410,9410,9410,9410,0
|
|
20230616,173200,72272070,9410,9410,9410,9410,0
|
|
20230616,173100,72272070,9410,9410,9410,9410,0
|
|
20230616,173000,72272070,9410,9410,9410,9410,0
|
|
20230616,172900,72272070,9410,9410,9410,9410,0
|
|
20230616,172800,72272070,9410,9410,9410,9410,0
|
|
20230616,172700,72272070,9410,9410,9410,9410,0
|
|
20230616,172600,72272070,9410,9410,9410,9410,0
|
|
20230616,172500,72272070,9410,9410,9410,9410,0
|
|
20230616,172400,72272070,9410,9410,9410,9410,0
|
|
20230616,172300,72272070,9410,9410,9410,9410,0
|
|
20230616,172200,72272070,9410,9410,9410,9410,0
|
|
20230616,172100,72272070,9410,9410,9410,9410,0
|
|
20230616,172000,72272070,9410,9410,9410,9410,0
|
|
20230616,171900,72272070,9410,9410,9410,9410,0
|
|
20230616,171800,72272070,9410,9410,9410,9410,0
|
|
20230616,171700,72272070,9410,9410,9410,9410,0
|
|
20230616,171600,72272070,9410,9410,9410,9410,0
|
|
20230616,171500,72272070,9410,9410,9410,9410,0
|
|
20230616,171400,72272070,9410,9410,9410,9410,0
|
|
20230616,171300,72272070,9410,9410,9410,9410,0
|
|
20230616,171200,72272070,9410,9410,9410,9410,0
|
|
20230616,171100,72272070,9410,9410,9410,9410,0
|
|
20230616,171000,72272070,9410,9410,9410,9410,0
|
|
20230616,170900,72272070,9410,9410,9410,9410,0
|
|
20230616,170800,72272070,9410,9410,9410,9410,0
|
|
20230616,170700,72272070,9410,9410,9410,9410,266
|
|
20230616,170600,72272070,9410,9410,9410,9410,0
|
|
20230616,170500,72272070,9410,9410,9410,9410,0
|
|
20230616,170400,72272070,9410,9410,9410,9410,0
|
|
20230616,170300,72272070,9410,9410,9410,9410,0
|
|
20230616,170200,72272070,9410,9410,9410,9410,0
|
|
20230616,170100,72272070,9410,9410,9410,9410,0
|
|
20230616,170000,72272070,9410,9410,9410,9410,0
|
|
20230616,165900,72272070,9410,9410,9410,9410,0
|
|
20230616,165800,72272070,9410,9410,9410,9410,0
|
|
20230616,165700,72272070,9410,9410,9410,9410,0
|
|
20230616,165600,72272070,9410,9410,9410,9410,0
|
|
20230616,165500,72272070,9410,9410,9410,9410,0
|
|
20230616,165400,72272070,9410,9410,9410,9410,0
|
|
20230616,165300,72272070,9410,9410,9410,9410,0
|
|
20230616,165200,72272070,9410,9410,9410,9410,0
|
|
20230616,165100,72272070,9410,9410,9410,9410,0
|
|
20230616,165000,72272070,9410,9410,9410,9410,0
|
|
20230616,164900,72272070,9410,9410,9410,9410,0
|
|
20230616,164800,72272070,9410,9410,9410,9410,0
|
|
20230616,164700,72272070,9410,9410,9410,9410,0
|
|
20230616,164600,72272070,9410,9410,9410,9410,0
|
|
20230616,164500,72272070,9410,9410,9410,9410,0
|
|
20230616,164400,72272070,9410,9410,9410,9410,0
|
|
20230616,164300,72272070,9410,9410,9410,9410,0
|
|
20230616,164200,72272070,9410,9410,9410,9410,0
|
|
20230616,164100,72272070,9410,9410,9410,9410,0
|
|
20230616,164000,72272070,9410,9410,9410,9410,0
|
|
20230616,163900,72272070,9410,9410,9410,9410,0
|
|
20230616,163800,72272070,9410,9410,9410,9410,0
|
|
20230616,163700,72272070,9410,9410,9410,9410,266
|
|
20230616,163600,72272070,9410,9410,9410,9410,0
|
|
20230616,163500,72272070,9410,9410,9410,9410,0
|
|
20230616,163400,72272070,9410,9410,9410,9410,0
|
|
20230616,163300,72272070,9410,9410,9410,9410,0
|
|
20230616,163200,72272070,9410,9410,9410,9410,0
|
|
20230616,163100,72272070,9410,9410,9410,9410,0
|
|
20230616,163000,72272070,9410,9410,9410,9410,0
|
|
20230616,162900,72272070,9410,9410,9410,9410,0
|
|
20230616,162800,72272070,9410,9410,9410,9410,0
|
|
20230616,162700,72272070,9410,9410,9410,9410,0
|
|
20230616,162600,72272070,9410,9410,9410,9410,0
|
|
20230616,162500,72272070,9410,9410,9410,9410,0
|
|
20230616,162400,72272070,9410,9410,9410,9410,0
|
|
20230616,162300,72272070,9410,9410,9410,9410,0
|
|
20230616,162200,72272070,9410,9410,9410,9410,0
|
|
20230616,162100,72272070,9410,9410,9410,9410,0
|
|
20230616,162000,72272070,9410,9410,9410,9410,0
|
|
20230616,161900,72272070,9410,9410,9410,9410,0
|
|
20230616,161800,72272070,9410,9410,9410,9410,0
|
|
20230616,161700,72272070,9410,9410,9410,9410,0
|
|
20230616,161600,72272070,9410,9410,9410,9410,0
|
|
20230616,161500,72272070,9410,9410,9410,9410,0
|
|
20230616,161400,72272070,9410,9410,9410,9410,0
|
|
20230616,161300,72272070,9410,9410,9410,9410,0
|
|
20230616,161200,72272070,9410,9410,9410,9410,0
|
|
20230616,161100,72272070,9410,9410,9410,9410,0
|
|
20230616,161000,72272070,9410,9410,9410,9410,0
|
|
20230616,160900,72272070,9410,9410,9410,9410,0
|
|
20230616,160800,72272070,9410,9410,9410,9410,0
|
|
20230616,160700,72272070,9410,9410,9410,9410,266
|
|
20230616,160600,72272070,9410,9410,9410,9410,0
|
|
20230616,160500,72272070,9410,9410,9410,9410,0
|
|
20230616,160400,72272070,9410,9410,9410,9410,0
|
|
20230616,160300,72272070,9410,9410,9410,9410,0
|
|
20230616,160200,72272070,9410,9410,9410,9410,0
|
|
20230616,160100,72272070,9410,9410,9410,9410,0
|
|
20230616,160000,72272070,9410,9410,9410,9410,0
|
|
20230616,155900,72272070,9410,9410,9410,9410,0
|
|
20230616,155800,72272070,9410,9410,9410,9410,0
|
|
20230616,155700,72272070,9410,9410,9410,9410,0
|
|
20230616,155600,72272070,9410,9410,9410,9410,0
|
|
20230616,155500,72272070,9410,9410,9410,9410,0
|
|
20230616,155400,72272070,9410,9410,9410,9410,0
|
|
20230616,155300,72272070,9410,9410,9410,9410,0
|
|
20230616,155200,72272070,9410,9410,9410,9410,0
|
|
20230616,155100,72272070,9410,9410,9410,9410,0
|
|
20230616,155000,72272070,9410,9410,9410,9410,0
|
|
20230616,154900,72272070,9410,9410,9410,9410,0
|
|
20230616,154800,72272070,9410,9410,9410,9410,0
|
|
20230616,154700,72272070,9410,9410,9410,9410,0
|
|
20230616,154600,72272070,9410,9410,9410,9410,0
|
|
20230616,154500,72272070,9410,9410,9410,9410,0
|
|
20230616,154400,72272070,9410,9410,9410,9410,0
|
|
20230616,154300,72272070,9410,9410,9410,9410,0
|
|
20230616,154200,72272070,9410,9410,9410,9410,0
|
|
20230616,154100,72272070,9410,9410,9410,9410,0
|
|
20230616,154000,72272070,9410,9410,9410,9410,0
|
|
20230616,153900,72272070,9410,9410,9410,9410,0
|
|
20230616,153800,72272070,9410,9410,9410,9410,0
|
|
20230616,153700,72272070,9410,9410,9410,9410,266
|
|
20230616,153600,72272070,9410,9410,9410,9410,0
|
|
20230616,153500,72272070,9410,9410,9410,9410,0
|
|
20230616,153400,72272070,9410,9410,9410,9410,0
|
|
20230616,153300,72272070,9410,9410,9410,9410,0
|
|
20230616,153200,72272070,9410,9410,9410,9410,0
|
|
20230616,153100,72272070,9410,9410,9410,9410,0
|
|
20230616,153000,72272070,9410,9410,9410,9410,266
|
|
20230616,152900,69769010,9410,9410,9410,9410,0
|
|
20230616,152800,69769010,9410,9410,9410,9410,0
|
|
20230616,152700,69769010,9410,9410,9410,9410,0
|
|
20230616,152600,69769010,9410,9410,9410,9410,0
|
|
20230616,152500,69769010,9410,9410,9410,9410,0
|
|
20230616,152400,69769010,9410,9410,9410,9410,0
|
|
20230616,152300,69769010,9410,9410,9410,9410,0
|
|
20230616,152200,69769010,9410,9410,9410,9410,0
|
|
20230616,152100,69769010,9410,9410,9410,9410,0
|
|
20230616,152000,69769010,9410,9410,9410,9410,0
|
|
20230616,151900,69769010,9410,9410,9410,9410,14
|
|
20230616,151800,69637270,9390,9390,9390,9390,0
|
|
20230616,151700,69637270,9390,9390,9390,9390,0
|
|
20230616,151600,69637270,9390,9390,9390,9390,0
|
|
20230616,151500,69637270,9390,9390,9390,9390,4
|
|
20230616,151400,69599710,9360,9360,9360,9360,0
|
|
20230616,151300,69599710,9360,9360,9360,9360,0
|
|
20230616,151200,69599710,9360,9360,9360,9360,0
|
|
20230616,151100,69599710,9360,9360,9360,9360,0
|
|
20230616,151000,69599710,9360,9360,9360,9360,0
|
|
20230616,150900,69599710,9360,9360,9360,9360,0
|
|
20230616,150800,69599710,9360,9380,9380,9360,12
|
|
20230616,150700,69487180,9370,9370,9370,9370,0
|
|
20230616,150600,69487180,9370,9370,9370,9370,0
|
|
20230616,150500,69487180,9370,9370,9370,9370,2
|
|
20230616,150400,69468440,9370,9370,9370,9370,3
|
|
20230616,150300,69440330,9370,9370,9370,9370,22
|
|
20230616,150200,69234190,9370,9370,9370,9370,0
|
|
20230616,150100,69234190,9370,9370,9370,9370,0
|
|
20230616,150000,69234190,9370,9360,9370,9350,502
|
|
20230616,145900,64536400,9370,9370,9370,9370,1
|
|
20230616,145800,64527030,9370,9370,9370,9370,0
|
|
20230616,145700,64527030,9370,9360,9370,9360,61
|
|
20230616,145600,63955470,9370,9370,9370,9370,0
|
|
20230616,145500,63955470,9370,9370,9370,9370,2
|
|
20230616,145400,63936730,9360,9360,9360,9360,0
|
|
20230616,145300,63936730,9360,9360,9360,9360,0
|
|
20230616,145200,63936730,9360,9360,9360,9360,1
|
|
20230616,145100,63927370,9370,9370,9370,9370,15
|
|
20230616,145000,63786820,9360,9360,9360,9360,5
|
|
20230616,144900,63740020,9350,9350,9350,9350,1
|
|
20230616,144800,63730670,9370,9370,9370,9370,0
|
|
20230616,144700,63730670,9370,9370,9370,9370,0
|
|
20230616,144600,63730670,9370,9370,9370,9370,0
|
|
20230616,144500,63730670,9370,9370,9370,9370,0
|
|
20230616,144400,63730670,9370,9370,9370,9370,13
|
|
20230616,144300,63608860,9370,9370,9370,9370,0
|
|
20230616,144200,63608860,9370,9370,9370,9370,0
|
|
20230616,144100,63608860,9370,9370,9370,9370,1
|
|
20230616,144000,63599490,9350,9370,9370,9350,500
|
|
20230616,143900,58921070,9380,9380,9380,9380,0
|
|
20230616,143800,58921070,9380,9380,9380,9380,1
|
|
20230616,143700,58911690,9380,9380,9380,9380,0
|
|
20230616,143600,58911690,9380,9380,9380,9380,0
|
|
20230616,143500,58911690,9380,9380,9380,9380,0
|
|
20230616,143400,58911690,9380,9380,9380,9380,1
|
|
20230616,143300,58902310,9350,9350,9350,9350,0
|
|
20230616,143200,58902310,9350,9350,9350,9350,0
|
|
20230616,143100,58902310,9350,9390,9390,9350,1000
|
|
20230616,143000,49544050,9390,9390,9390,9390,0
|
|
20230616,142900,49544050,9390,9390,9390,9390,0
|
|
20230616,142800,49544050,9390,9390,9390,9390,1
|
|
20230616,142700,49534660,9400,9400,9400,9400,0
|
|
20230616,142600,49534660,9400,9400,9400,9400,0
|
|
20230616,142500,49534660,9400,9400,9400,9400,0
|
|
20230616,142400,49534660,9400,9400,9400,9400,0
|
|
20230616,142300,49534660,9400,9400,9400,9400,0
|
|
20230616,142200,49534660,9400,9400,9400,9400,0
|
|
20230616,142100,49534660,9400,9400,9400,9400,0
|
|
20230616,142000,49534660,9400,9400,9400,9400,0
|
|
20230616,141900,49534660,9400,9400,9400,9400,0
|
|
20230616,141800,49534660,9400,9400,9400,9400,1
|
|
20230616,141700,49525260,9370,9390,9390,9370,217
|
|
20230616,141600,47491370,9380,9380,9380,9380,0
|
|
20230616,141500,47491370,9380,9380,9380,9380,0
|
|
20230616,141400,47491370,9380,9380,9380,9380,0
|
|
20230616,141300,47491370,9380,9380,9380,9380,0
|
|
20230616,141200,47491370,9380,9380,9380,9380,0
|
|
20230616,141100,47491370,9380,9380,9380,9380,0
|
|
20230616,141000,47491370,9380,9380,9380,9380,0
|
|
20230616,140900,47491370,9380,9380,9380,9380,0
|
|
20230616,140800,47491370,9380,9380,9380,9380,2
|
|
20230616,140700,47472610,9390,9390,9390,9390,15
|
|
20230616,140600,47331760,9400,9400,9400,9400,0
|
|
20230616,140500,47331760,9400,9400,9400,9400,0
|
|
20230616,140400,47331760,9400,9400,9400,9400,0
|
|
20230616,140300,47331760,9400,9400,9400,9400,0
|
|
20230616,140200,47331760,9400,9400,9400,9400,0
|
|
20230616,140100,47331760,9400,9400,9400,9400,0
|
|
20230616,140000,47331760,9400,9400,9400,9400,0
|
|
20230616,135900,47331760,9400,9400,9400,9400,0
|
|
20230616,135800,47331760,9400,9400,9400,9400,0
|
|
20230616,135700,47331760,9400,9400,9400,9400,1
|
|
20230616,135600,47322360,9400,9400,9400,9400,0
|
|
20230616,135500,47322360,9400,9400,9400,9400,0
|
|
20230616,135400,47322360,9400,9400,9400,9400,0
|
|
20230616,135300,47322360,9400,9400,9400,9400,0
|
|
20230616,135200,47322360,9400,9400,9400,9400,0
|
|
20230616,135100,47322360,9400,9400,9400,9400,0
|
|
20230616,135000,47322360,9400,9400,9400,9400,1
|
|
20230616,134900,47312960,9400,9400,9400,9400,0
|
|
20230616,134800,47312960,9400,9400,9400,9400,0
|
|
20230616,134700,47312960,9400,9400,9400,9400,0
|
|
20230616,134600,47312960,9400,9400,9400,9400,0
|
|
20230616,134500,47312960,9400,9400,9400,9400,0
|
|
20230616,134400,47312960,9400,9400,9400,9400,0
|
|
20230616,134300,47312960,9400,9400,9400,9400,0
|
|
20230616,134200,47312960,9400,9400,9400,9400,0
|
|
20230616,134100,47312960,9400,9400,9400,9400,6
|
|
20230616,134000,47256560,9400,9380,9400,9380,304
|
|
20230616,133900,44404960,9380,9380,9380,9380,0
|
|
20230616,133800,44404960,9380,9400,9400,9380,1062
|
|
20230616,133700,34442070,9390,9390,9390,9390,0
|
|
20230616,133600,34442070,9390,9390,9390,9390,0
|
|
20230616,133500,34442070,9390,9390,9390,9390,0
|
|
20230616,133400,34442070,9390,9390,9390,9390,0
|
|
20230616,133300,34442070,9390,9390,9390,9390,0
|
|
20230616,133200,34442070,9390,9390,9390,9390,0
|
|
20230616,133100,34442070,9390,9390,9390,9390,0
|
|
20230616,133000,34442070,9390,9390,9390,9390,0
|
|
20230616,132900,34442070,9390,9390,9390,9390,0
|
|
20230616,132800,34442070,9390,9390,9390,9390,0
|
|
20230616,132700,34442070,9390,9390,9390,9390,0
|
|
20230616,132600,34442070,9390,9390,9390,9390,0
|
|
20230616,132500,34442070,9390,9390,9390,9390,0
|
|
20230616,132400,34442070,9390,9390,9390,9390,0
|
|
20230616,132300,34442070,9390,9390,9390,9390,0
|
|
20230616,132200,34442070,9390,9390,9390,9390,0
|
|
20230616,132100,34442070,9390,9390,9390,9390,0
|
|
20230616,132000,34442070,9390,9390,9390,9390,0
|
|
20230616,131900,34442070,9390,9390,9390,9390,0
|
|
20230616,131800,34442070,9390,9390,9390,9390,0
|
|
20230616,131700,34442070,9390,9390,9390,9390,0
|
|
20230616,131600,34442070,9390,9390,9390,9390,0
|
|
20230616,131500,34442070,9390,9390,9390,9390,0
|
|
20230616,131400,34442070,9390,9390,9390,9390,0
|
|
20230616,131300,34442070,9390,9390,9390,9390,0
|
|
20230616,131200,34442070,9390,9390,9390,9390,0
|
|
20230616,131100,34442070,9390,9390,9390,9390,0
|
|
20230616,131000,34442070,9390,9390,9390,9390,0
|
|
20230616,130900,34442070,9390,9390,9390,9390,0
|
|
20230616,130800,34442070,9390,9390,9390,9390,0
|
|
20230616,130700,34442070,9390,9390,9390,9390,50
|
|
20230616,130600,33972570,9400,9400,9400,9400,0
|
|
20230616,130500,33972570,9400,9400,9400,9400,29
|
|
20230616,130400,33699970,9400,9400,9400,9400,0
|
|
20230616,130300,33699970,9400,9400,9400,9400,0
|
|
20230616,130200,33699970,9400,9400,9400,9400,12
|
|
20230616,130100,33587170,9390,9390,9390,9390,0
|
|
20230616,130000,33587170,9390,9390,9390,9390,0
|
|
20230616,125900,33587170,9390,9390,9390,9390,0
|
|
20230616,125800,33587170,9390,9390,9390,9390,1
|
|
20230616,125700,33577780,9400,9400,9400,9400,0
|
|
20230616,125600,33577780,9400,9400,9400,9400,2
|
|
20230616,125500,33558980,9400,9400,9400,9400,1
|
|
20230616,125400,33549580,9410,9410,9410,9410,0
|
|
20230616,125300,33549580,9410,9410,9410,9410,0
|
|
20230616,125200,33549580,9410,9410,9410,9410,1
|
|
20230616,125100,33540170,9410,9410,9410,9410,0
|
|
20230616,125000,33540170,9410,9410,9410,9410,0
|
|
20230616,124900,33540170,9410,9410,9410,9410,0
|
|
20230616,124800,33540170,9410,9410,9410,9410,1
|
|
20230616,124700,33530760,9410,9410,9410,9410,0
|
|
20230616,124600,33530760,9410,9410,9410,9410,0
|
|
20230616,124500,33530760,9410,9410,9410,9410,0
|
|
20230616,124400,33530760,9410,9410,9410,9410,0
|
|
20230616,124300,33530760,9410,9410,9410,9410,0
|
|
20230616,124200,33530760,9410,9410,9410,9410,0
|
|
20230616,124100,33530760,9410,9410,9410,9410,1
|
|
20230616,124000,33521350,9410,9410,9410,9410,2
|
|
20230616,123900,33502530,9410,9410,9410,9410,0
|
|
20230616,123800,33502530,9410,9410,9410,9410,0
|
|
20230616,123700,33502530,9410,9410,9410,9410,0
|
|
20230616,123600,33502530,9410,9410,9410,9410,0
|
|
20230616,123500,33502530,9410,9410,9410,9410,0
|
|
20230616,123400,33502530,9410,9410,9410,9410,0
|
|
20230616,123300,33502530,9410,9410,9410,9410,0
|
|
20230616,123200,33502530,9410,9410,9410,9410,0
|
|
20230616,123100,33502530,9410,9410,9410,9410,0
|
|
20230616,123000,33502530,9410,9410,9410,9410,0
|
|
20230616,122900,33502530,9410,9410,9410,9410,0
|
|
20230616,122800,33502530,9410,9410,9410,9410,2
|
|
20230616,122700,33483710,9370,9370,9370,9370,0
|
|
20230616,122600,33483710,9370,9370,9370,9370,0
|
|
20230616,122500,33483710,9370,9370,9370,9370,0
|
|
20230616,122400,33483710,9370,9370,9370,9370,0
|
|
20230616,122300,33483710,9370,9370,9370,9370,0
|
|
20230616,122200,33483710,9370,9370,9370,9370,0
|
|
20230616,122100,33483710,9370,9370,9370,9370,0
|
|
20230616,122000,33483710,9370,9370,9370,9370,0
|
|
20230616,121900,33483710,9370,9370,9370,9370,0
|
|
20230616,121800,33483710,9370,9370,9370,9370,0
|
|
20230616,121700,33483710,9370,9370,9370,9370,0
|
|
20230616,121600,33483710,9370,9370,9370,9370,0
|
|
20230616,121500,33483710,9370,9400,9400,9370,300
|
|
20230616,121400,30671950,9400,9400,9400,9400,0
|
|
20230616,121300,30671950,9400,9400,9400,9400,0
|
|
20230616,121200,30671950,9400,9400,9400,9400,0
|
|
20230616,121100,30671950,9400,9400,9400,9400,0
|
|
20230616,121000,30671950,9400,9400,9400,9400,0
|
|
20230616,120900,30671950,9400,9400,9400,9400,0
|
|
20230616,120800,30671950,9400,9400,9400,9400,0
|
|
20230616,120700,30671950,9400,9400,9400,9400,0
|
|
20230616,120600,30671950,9400,9400,9400,9400,0
|
|
20230616,120500,30671950,9400,9400,9400,9400,0
|
|
20230616,120400,30671950,9400,9400,9400,9400,0
|
|
20230616,120300,30671950,9400,9400,9400,9400,0
|
|
20230616,120200,30671950,9400,9400,9400,9400,0
|
|
20230616,120100,30671950,9400,9400,9400,9400,0
|
|
20230616,120000,30671950,9400,9400,9400,9400,0
|
|
20230616,115900,30671950,9400,9400,9400,9400,0
|
|
20230616,115800,30671950,9400,9400,9400,9400,0
|
|
20230616,115700,30671950,9400,9400,9400,9400,0
|
|
20230616,115600,30671950,9400,9400,9400,9400,0
|
|
20230616,115500,30671950,9400,9400,9400,9400,0
|
|
20230616,115400,30671950,9400,9400,9400,9400,0
|
|
20230616,115300,30671950,9400,9400,9400,9400,0
|
|
20230616,115200,30671950,9400,9400,9400,9400,0
|
|
20230616,115100,30671950,9400,9400,9400,9400,0
|
|
20230616,115000,30671950,9400,9400,9400,9400,0
|
|
20230616,114900,30671950,9400,9400,9400,9400,0
|
|
20230616,114800,30671950,9400,9400,9400,9400,0
|
|
20230616,114700,30671950,9400,9400,9400,9400,0
|
|
20230616,114600,30671950,9400,9400,9400,9400,1
|
|
20230616,114500,30662550,9410,9410,9410,9410,0
|
|
20230616,114400,30662550,9410,9410,9410,9410,0
|
|
20230616,114300,30662550,9410,9410,9410,9410,0
|
|
20230616,114200,30662550,9410,9410,9410,9410,5
|
|
20230616,114100,30615500,9410,9410,9410,9410,0
|
|
20230616,114000,30615500,9410,9410,9410,9410,0
|
|
20230616,113900,30615500,9410,9410,9410,9410,0
|
|
20230616,113800,30615500,9410,9410,9410,9410,0
|
|
20230616,113700,30615500,9410,9410,9410,9410,0
|
|
20230616,113600,30615500,9410,9410,9410,9410,20
|
|
20230616,113500,30427300,9410,9410,9410,9410,0
|
|
20230616,113400,30427300,9410,9410,9410,9410,0
|
|
20230616,113300,30427300,9410,9410,9410,9410,0
|
|
20230616,113200,30427300,9410,9410,9410,9410,0
|
|
20230616,113100,30427300,9410,9410,9410,9410,0
|
|
20230616,113000,30427300,9410,9410,9410,9410,1
|
|
20230616,112900,30417890,9410,9410,9410,9410,0
|
|
20230616,112800,30417890,9410,9410,9410,9410,2
|
|
20230616,112700,30399070,9410,9410,9410,9410,0
|
|
20230616,112600,30399070,9410,9410,9410,9410,0
|
|
20230616,112500,30399070,9410,9410,9410,9410,0
|
|
20230616,112400,30399070,9410,9410,9410,9410,20
|
|
20230616,112300,30210870,9410,9400,9410,9400,11
|
|
20230616,112200,30107440,9400,9400,9400,9400,0
|
|
20230616,112100,30107440,9400,9400,9400,9400,1
|
|
20230616,112000,30098040,9370,9390,9390,9370,365
|
|
20230616,111900,26675110,9390,9390,9390,9390,0
|
|
20230616,111800,26675110,9390,9390,9390,9390,1
|
|
20230616,111700,26665720,9390,9400,9400,9390,105
|
|
20230616,111600,25679310,9400,9400,9400,9400,0
|
|
20230616,111500,25679310,9400,9400,9400,9400,0
|
|
20230616,111400,25679310,9400,9400,9400,9400,12
|
|
20230616,111300,25566510,9410,9410,9410,9410,30
|
|
20230616,111200,25284210,9410,9410,9410,9410,40
|
|
20230616,111100,24907810,9410,9410,9410,9410,1
|
|
20230616,111000,24898400,9410,9410,9410,9410,0
|
|
20230616,110900,24898400,9410,9410,9410,9410,0
|
|
20230616,110800,24898400,9410,9410,9410,9410,0
|
|
20230616,110700,24898400,9410,9410,9410,9410,30
|
|
20230616,110600,24616100,9410,9410,9410,9410,0
|
|
20230616,110500,24616100,9410,9410,9410,9410,1
|
|
20230616,110400,24606690,9410,9410,9410,9410,0
|
|
20230616,110300,24606690,9410,9410,9410,9410,0
|
|
20230616,110200,24606690,9410,9410,9410,9410,10
|
|
20230616,110100,24512590,9410,9410,9410,9410,0
|
|
20230616,110000,24512590,9410,9410,9410,9410,0
|
|
20230616,105900,24512590,9410,9410,9410,9410,0
|
|
20230616,105800,24512590,9410,9410,9410,9410,0
|
|
20230616,105700,24512590,9410,9410,9410,9410,0
|
|
20230616,105600,24512590,9410,9410,9410,9410,0
|
|
20230616,105500,24512590,9410,9410,9410,9410,0
|
|
20230616,105400,24512590,9410,9410,9410,9410,0
|
|
20230616,105300,24512590,9410,9410,9410,9410,19
|
|
20230616,105200,24333800,9420,9420,9420,9420,3
|
|
20230616,105100,24305540,9420,9410,9420,9410,2
|
|
20230616,105000,24286710,9410,9410,9410,9410,0
|
|
20230616,104900,24286710,9410,9410,9410,9410,0
|
|
20230616,104800,24286710,9410,9410,9410,9410,0
|
|
20230616,104700,24286710,9410,9410,9410,9410,0
|
|
20230616,104600,24286710,9410,9410,9410,9410,0
|
|
20230616,104500,24286710,9410,9410,9410,9410,20
|
|
20230616,104400,24098510,9420,9420,9420,9420,1
|
|
20230616,104300,24089090,9410,9410,9410,9410,0
|
|
20230616,104200,24089090,9410,9410,9410,9410,0
|
|
20230616,104100,24089090,9410,9410,9410,9410,0
|
|
20230616,104000,24089090,9410,9410,9410,9410,2
|
|
20230616,103900,24070270,9410,9410,9410,9410,0
|
|
20230616,103800,24070270,9410,9410,9410,9410,0
|
|
20230616,103700,24070270,9410,9410,9410,9410,0
|
|
20230616,103600,24070270,9410,9410,9410,9410,0
|
|
20230616,103500,24070270,9410,9410,9410,9410,0
|
|
20230616,103400,24070270,9410,9410,9410,9410,0
|
|
20230616,103300,24070270,9410,9410,9410,9410,0
|
|
20230616,103200,24070270,9410,9410,9410,9410,1
|
|
20230616,103100,24060860,9410,9410,9410,9410,13
|
|
20230616,103000,23938530,9420,9420,9420,9420,0
|
|
20230616,102900,23938530,9420,9420,9420,9420,0
|
|
20230616,102800,23938530,9420,9420,9420,9420,1
|
|
20230616,102700,23929110,9400,9400,9400,9400,176
|
|
20230616,102600,22274710,9400,9400,9400,9400,3
|
|
20230616,102500,22246510,9400,9400,9400,9400,0
|
|
20230616,102400,22246510,9400,9400,9400,9400,0
|
|
20230616,102300,22246510,9400,9400,9400,9400,42
|
|
20230616,102200,21851710,9380,9380,9380,9380,11
|
|
20230616,102100,21748530,9390,9390,9390,9390,0
|
|
20230616,102000,21748530,9390,9390,9390,9390,0
|
|
20230616,101900,21748530,9390,9390,9390,9390,0
|
|
20230616,101800,21748530,9390,9390,9390,9390,478
|
|
20230616,101700,17260110,9380,9380,9380,9380,0
|
|
20230616,101600,17260110,9380,9380,9380,9380,0
|
|
20230616,101500,17260110,9380,9380,9380,9380,0
|
|
20230616,101400,17260110,9380,9380,9380,9380,0
|
|
20230616,101300,17260110,9380,9380,9380,9380,0
|
|
20230616,101200,17260110,9380,9380,9380,9380,0
|
|
20230616,101100,17260110,9380,9380,9380,9380,0
|
|
20230616,101000,17260110,9380,9380,9380,9380,0
|
|
20230616,100900,17260110,9380,9410,9410,9380,200
|
|
20230616,100800,15382770,9420,9420,9420,9420,1
|
|
20230616,100700,15373350,9420,9420,9420,9420,0
|
|
20230616,100600,15373350,9420,9420,9420,9420,0
|
|
20230616,100500,15373350,9420,9420,9420,9420,4
|
|
20230616,100400,15335670,9420,9420,9420,9420,0
|
|
20230616,100300,15335670,9420,9420,9420,9420,0
|
|
20230616,100200,15335670,9420,9420,9420,9420,0
|
|
20230616,100100,15335670,9420,9420,9420,9420,0
|
|
20230616,100000,15335670,9420,9420,9420,9420,0
|
|
20230616,095900,15335670,9420,9420,9420,9420,0
|
|
20230616,095800,15335670,9420,9420,9420,9420,0
|
|
20230616,095700,15335670,9420,9420,9420,9420,0
|
|
20230616,095600,15335670,9420,9420,9420,9420,0
|
|
20230616,095500,15335670,9420,9420,9420,9420,0
|
|
20230616,095400,15335670,9420,9420,9420,9420,7
|
|
20230616,095300,15269730,9420,9420,9420,9420,1
|
|
20230616,095200,15260310,9410,9410,9410,9410,0
|
|
20230616,095100,15260310,9410,9400,9410,9400,996
|
|
20230616,095000,5888110,9400,9400,9400,9400,1
|
|
20230616,094900,5878710,9400,9400,9400,9400,0
|
|
20230616,094800,5878710,9400,9400,9400,9400,3
|
|
20230616,094700,5850510,9400,9400,9400,9400,9
|
|
20230616,094600,5765910,9400,9400,9400,9400,0
|
|
20230616,094500,5765910,9400,9400,9400,9400,0
|
|
20230616,094400,5765910,9400,9400,9400,9400,2
|
|
20230616,094300,5747110,9400,9400,9400,9400,70
|
|
20230616,094200,5089110,9410,9410,9410,9410,0
|
|
20230616,094100,5089110,9410,9410,9410,9410,0
|
|
20230616,094000,5089110,9410,9410,9410,9410,1
|
|
20230616,093900,5079700,9410,9410,9410,9410,0
|
|
20230616,093800,5079700,9410,9410,9410,9410,0
|
|
20230616,093700,5079700,9410,9410,9410,9410,30
|
|
20230616,093600,4797400,9410,9410,9410,9410,1
|
|
20230616,093500,4787990,9410,9410,9410,9410,5
|
|
20230616,093400,4740940,9390,9390,9390,9390,1
|
|
20230616,093300,4731550,9410,9400,9410,9400,14
|
|
20230616,093200,4599940,9390,9390,9390,9390,1
|
|
20230616,093100,4590550,9400,9400,9400,9400,4
|
|
20230616,093000,4552950,9390,9390,9390,9390,0
|
|
20230616,092900,4552950,9390,9400,9400,9390,143
|
|
20230616,092800,3208760,9400,9400,9400,9400,0
|
|
20230616,092700,3208760,9400,9400,9400,9400,0
|
|
20230616,092600,3208760,9400,9400,9400,9400,0
|
|
20230616,092500,3208760,9400,9400,9400,9400,0
|
|
20230616,092400,3208760,9400,9410,9410,9400,6
|
|
20230616,092300,3152310,9400,9400,9400,9400,0
|
|
20230616,092200,3152310,9400,9400,9400,9400,0
|
|
20230616,092100,3152310,9400,9400,9400,9400,0
|
|
20230616,092000,3152310,9400,9400,9400,9400,0
|
|
20230616,091900,3152310,9400,9400,9400,9400,0
|
|
20230616,091800,3152310,9400,9400,9400,9400,2
|
|
20230616,091700,3133510,9410,9410,9410,9410,5
|
|
20230616,091600,3086460,9400,9400,9400,9400,0
|
|
20230616,091500,3086460,9400,9400,9400,9400,0
|
|
20230616,091400,3086460,9400,9400,9400,9400,0
|
|
20230616,091300,3086460,9400,9400,9400,9400,0
|
|
20230616,091200,3086460,9400,9400,9400,9400,0
|
|
20230616,091100,3086460,9400,9400,9400,9400,0
|
|
20230616,091000,3086460,9400,9400,9400,9400,0
|
|
20230616,090900,3086460,9400,9400,9400,9400,0
|
|
20230616,090800,3086460,9400,9400,9400,9400,0
|
|
20230616,090700,3086460,9400,9400,9400,9400,1
|
|
20230616,090600,3077060,9410,9410,9410,9410,11
|
|
20230616,090500,2973550,9400,9410,9410,9400,9
|
|
20230616,090400,2888870,9410,9410,9410,9410,0
|
|
20230616,090300,2888870,9410,9410,9410,9410,0
|
|
20230616,090200,2888870,9410,9410,9410,9410,0
|
|
20230616,090100,2888870,9410,9410,9410,9410,10
|
|
20230616,090000,2794770,9410,9410,9410,9410,297
|