626 lines
29 KiB
CSV
626 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,192300,106492180,9280,9280,9280,9280,147
|
|
20230712,192200,106492180,9280,9280,9280,9280,0
|
|
20230712,192100,106492180,9280,9280,9280,9280,0
|
|
20230712,192000,106492180,9280,9280,9280,9280,0
|
|
20230712,191900,106492180,9280,9280,9280,9280,0
|
|
20230712,191800,106492180,9280,9280,9280,9280,0
|
|
20230712,191700,106492180,9280,9280,9280,9280,0
|
|
20230712,191600,106492180,9280,9280,9280,9280,0
|
|
20230712,191500,106492180,9280,9280,9280,9280,0
|
|
20230712,191400,106492180,9280,9280,9280,9280,0
|
|
20230712,191300,106492180,9280,9280,9280,9280,0
|
|
20230712,191200,106492180,9280,9280,9280,9280,0
|
|
20230712,191100,106492180,9280,9280,9280,9280,0
|
|
20230712,191000,106492180,9280,9280,9280,9280,0
|
|
20230712,190900,106492180,9280,9280,9280,9280,0
|
|
20230712,190800,106492180,9280,9280,9280,9280,0
|
|
20230712,190700,106492180,9280,9280,9280,9280,0
|
|
20230712,190600,106492180,9280,9280,9280,9280,0
|
|
20230712,190500,106492180,9280,9280,9280,9280,0
|
|
20230712,190400,106492180,9280,9280,9280,9280,0
|
|
20230712,190300,106492180,9280,9280,9280,9280,0
|
|
20230712,190200,106492180,9280,9280,9280,9280,0
|
|
20230712,190100,106492180,9280,9280,9280,9280,0
|
|
20230712,190000,106492180,9280,9280,9280,9280,0
|
|
20230712,185900,106492180,9280,9280,9280,9280,0
|
|
20230712,185800,106492180,9280,9280,9280,9280,0
|
|
20230712,185700,106492180,9280,9280,9280,9280,0
|
|
20230712,185600,106492180,9280,9280,9280,9280,0
|
|
20230712,185500,106492180,9280,9280,9280,9280,0
|
|
20230712,185400,106492180,9280,9280,9280,9280,0
|
|
20230712,185300,106492180,9280,9280,9280,9280,147
|
|
20230712,185200,106492180,9280,9280,9280,9280,0
|
|
20230712,185100,106492180,9280,9280,9280,9280,0
|
|
20230712,185000,106492180,9280,9280,9280,9280,0
|
|
20230712,184900,106492180,9280,9280,9280,9280,0
|
|
20230712,184800,106492180,9280,9280,9280,9280,0
|
|
20230712,184700,106492180,9280,9280,9280,9280,0
|
|
20230712,184600,106492180,9280,9280,9280,9280,0
|
|
20230712,184500,106492180,9280,9280,9280,9280,0
|
|
20230712,184400,106492180,9280,9280,9280,9280,0
|
|
20230712,184300,106492180,9280,9280,9280,9280,0
|
|
20230712,184200,106492180,9280,9280,9280,9280,0
|
|
20230712,184100,106492180,9280,9280,9280,9280,0
|
|
20230712,184000,106492180,9280,9280,9280,9280,0
|
|
20230712,183900,106492180,9280,9280,9280,9280,0
|
|
20230712,183800,106492180,9280,9280,9280,9280,0
|
|
20230712,183700,106492180,9280,9280,9280,9280,0
|
|
20230712,183600,106492180,9280,9280,9280,9280,0
|
|
20230712,183500,106492180,9280,9280,9280,9280,0
|
|
20230712,183400,106492180,9280,9280,9280,9280,0
|
|
20230712,183300,106492180,9280,9280,9280,9280,0
|
|
20230712,183200,106492180,9280,9280,9280,9280,0
|
|
20230712,183100,106492180,9280,9280,9280,9280,0
|
|
20230712,183000,106492180,9280,9280,9280,9280,0
|
|
20230712,182900,106492180,9280,9280,9280,9280,0
|
|
20230712,182800,106492180,9280,9280,9280,9280,0
|
|
20230712,182700,106492180,9280,9280,9280,9280,0
|
|
20230712,182600,106492180,9280,9280,9280,9280,0
|
|
20230712,182500,106492180,9280,9280,9280,9280,0
|
|
20230712,182400,106492180,9280,9280,9280,9280,0
|
|
20230712,182300,106492180,9280,9280,9280,9280,147
|
|
20230712,182200,106492180,9280,9280,9280,9280,0
|
|
20230712,182100,106492180,9280,9280,9280,9280,0
|
|
20230712,182000,106492180,9280,9280,9280,9280,0
|
|
20230712,181900,106492180,9280,9280,9280,9280,0
|
|
20230712,181800,106492180,9280,9280,9280,9280,0
|
|
20230712,181700,106492180,9280,9280,9280,9280,0
|
|
20230712,181600,106492180,9280,9280,9280,9280,0
|
|
20230712,181500,106492180,9280,9280,9280,9280,0
|
|
20230712,181400,106492180,9280,9280,9280,9280,0
|
|
20230712,181300,106492180,9280,9280,9280,9280,0
|
|
20230712,181200,106492180,9280,9280,9280,9280,0
|
|
20230712,181100,106492180,9280,9280,9280,9280,0
|
|
20230712,181000,106492180,9280,9280,9280,9280,0
|
|
20230712,180900,106492180,9280,9280,9280,9280,0
|
|
20230712,180800,106492180,9280,9280,9280,9280,0
|
|
20230712,180700,106492180,9280,9280,9280,9280,0
|
|
20230712,180600,106492180,9280,9280,9280,9280,0
|
|
20230712,180500,106492180,9280,9280,9280,9280,0
|
|
20230712,180400,106492180,9280,9280,9280,9280,0
|
|
20230712,180300,106492180,9280,9280,9280,9280,0
|
|
20230712,180200,106492180,9280,9280,9280,9280,0
|
|
20230712,180100,106492180,9280,9280,9280,9280,0
|
|
20230712,180000,106492180,9280,9280,9280,9280,0
|
|
20230712,175900,106492180,9280,9280,9280,9280,0
|
|
20230712,175800,106492180,9280,9280,9280,9280,0
|
|
20230712,175700,106492180,9280,9280,9280,9280,0
|
|
20230712,175600,106492180,9280,9280,9280,9280,0
|
|
20230712,175500,106492180,9280,9280,9280,9280,0
|
|
20230712,175400,106492180,9280,9280,9280,9280,0
|
|
20230712,175300,106492180,9280,9280,9280,9280,147
|
|
20230712,175200,106492180,9280,9280,9280,9280,0
|
|
20230712,175100,106492180,9280,9280,9280,9280,0
|
|
20230712,175000,106492180,9280,9280,9280,9280,0
|
|
20230712,174900,106492180,9280,9280,9280,9280,0
|
|
20230712,174800,106492180,9280,9280,9280,9280,0
|
|
20230712,174700,106492180,9280,9280,9280,9280,0
|
|
20230712,174600,106492180,9280,9280,9280,9280,0
|
|
20230712,174500,106492180,9280,9280,9280,9280,0
|
|
20230712,174400,106492180,9280,9280,9280,9280,0
|
|
20230712,174300,106492180,9280,9280,9280,9280,0
|
|
20230712,174200,106492180,9280,9280,9280,9280,0
|
|
20230712,174100,106492180,9280,9280,9280,9280,0
|
|
20230712,174000,106492180,9280,9280,9280,9280,0
|
|
20230712,173900,106492180,9280,9280,9280,9280,0
|
|
20230712,173800,106492180,9280,9280,9280,9280,0
|
|
20230712,173700,106492180,9280,9280,9280,9280,0
|
|
20230712,173600,106492180,9280,9280,9280,9280,0
|
|
20230712,173500,106492180,9280,9280,9280,9280,0
|
|
20230712,173400,106492180,9280,9280,9280,9280,0
|
|
20230712,173300,106492180,9280,9280,9280,9280,0
|
|
20230712,173200,106492180,9280,9280,9280,9280,0
|
|
20230712,173100,106492180,9280,9280,9280,9280,0
|
|
20230712,173000,106492180,9280,9280,9280,9280,0
|
|
20230712,172900,106492180,9280,9280,9280,9280,0
|
|
20230712,172800,106492180,9280,9280,9280,9280,0
|
|
20230712,172700,106492180,9280,9280,9280,9280,0
|
|
20230712,172600,106492180,9280,9280,9280,9280,0
|
|
20230712,172500,106492180,9280,9280,9280,9280,0
|
|
20230712,172400,106492180,9280,9280,9280,9280,0
|
|
20230712,172300,106492180,9280,9280,9280,9280,147
|
|
20230712,172200,106492180,9280,9280,9280,9280,0
|
|
20230712,172100,106492180,9280,9280,9280,9280,0
|
|
20230712,172000,106492180,9280,9280,9280,9280,0
|
|
20230712,171900,106492180,9280,9280,9280,9280,0
|
|
20230712,171800,106492180,9280,9280,9280,9280,0
|
|
20230712,171700,106492180,9280,9280,9280,9280,0
|
|
20230712,171600,106492180,9280,9280,9280,9280,0
|
|
20230712,171500,106492180,9280,9280,9280,9280,0
|
|
20230712,171400,106492180,9280,9280,9280,9280,0
|
|
20230712,171300,106492180,9280,9280,9280,9280,0
|
|
20230712,171200,106492180,9280,9280,9280,9280,0
|
|
20230712,171100,106492180,9280,9280,9280,9280,0
|
|
20230712,171000,106492180,9280,9280,9280,9280,0
|
|
20230712,170900,106492180,9280,9280,9280,9280,0
|
|
20230712,170800,106492180,9280,9280,9280,9280,0
|
|
20230712,170700,106492180,9280,9280,9280,9280,0
|
|
20230712,170600,106492180,9280,9280,9280,9280,0
|
|
20230712,170500,106492180,9280,9280,9280,9280,0
|
|
20230712,170400,106492180,9280,9280,9280,9280,0
|
|
20230712,170300,106492180,9280,9280,9280,9280,0
|
|
20230712,170200,106492180,9280,9280,9280,9280,0
|
|
20230712,170100,106492180,9280,9280,9280,9280,0
|
|
20230712,170000,106492180,9280,9280,9280,9280,0
|
|
20230712,165900,106492180,9280,9280,9280,9280,0
|
|
20230712,165800,106492180,9280,9280,9280,9280,0
|
|
20230712,165700,106492180,9280,9280,9280,9280,0
|
|
20230712,165600,106492180,9280,9280,9280,9280,0
|
|
20230712,165500,106492180,9280,9280,9280,9280,0
|
|
20230712,165400,106492180,9280,9280,9280,9280,0
|
|
20230712,165300,106492180,9280,9280,9280,9280,147
|
|
20230712,165200,106492180,9280,9280,9280,9280,0
|
|
20230712,165100,106492180,9280,9280,9280,9280,0
|
|
20230712,165000,106492180,9280,9280,9280,9280,0
|
|
20230712,164900,106492180,9280,9280,9280,9280,0
|
|
20230712,164800,106492180,9280,9280,9280,9280,0
|
|
20230712,164700,106492180,9280,9280,9280,9280,0
|
|
20230712,164600,106492180,9280,9280,9280,9280,0
|
|
20230712,164500,106492180,9280,9280,9280,9280,0
|
|
20230712,164400,106492180,9280,9280,9280,9280,0
|
|
20230712,164300,106492180,9280,9280,9280,9280,0
|
|
20230712,164200,106492180,9280,9280,9280,9280,0
|
|
20230712,164100,106492180,9280,9280,9280,9280,0
|
|
20230712,164000,106492180,9280,9280,9280,9280,0
|
|
20230712,163900,106492180,9280,9280,9280,9280,0
|
|
20230712,163800,106492180,9280,9280,9280,9280,0
|
|
20230712,163700,106492180,9280,9280,9280,9280,0
|
|
20230712,163600,106492180,9280,9280,9280,9280,0
|
|
20230712,163500,106492180,9280,9280,9280,9280,0
|
|
20230712,163400,106492180,9280,9280,9280,9280,0
|
|
20230712,163300,106492180,9280,9280,9280,9280,0
|
|
20230712,163200,106492180,9280,9280,9280,9280,0
|
|
20230712,163100,106492180,9280,9280,9280,9280,0
|
|
20230712,163000,106492180,9280,9280,9280,9280,0
|
|
20230712,162900,106492180,9280,9280,9280,9280,0
|
|
20230712,162800,106492180,9280,9280,9280,9280,0
|
|
20230712,162700,106492180,9280,9280,9280,9280,0
|
|
20230712,162600,106492180,9280,9280,9280,9280,0
|
|
20230712,162500,106492180,9280,9280,9280,9280,0
|
|
20230712,162400,106492180,9280,9280,9280,9280,0
|
|
20230712,162300,106492180,9280,9280,9280,9280,147
|
|
20230712,162200,106492180,9280,9280,9280,9280,0
|
|
20230712,162100,106492180,9280,9280,9280,9280,0
|
|
20230712,162000,106492180,9280,9280,9280,9280,0
|
|
20230712,161900,106492180,9280,9280,9280,9280,0
|
|
20230712,161800,106492180,9280,9280,9280,9280,0
|
|
20230712,161700,106492180,9280,9280,9280,9280,0
|
|
20230712,161600,106492180,9280,9280,9280,9280,0
|
|
20230712,161500,106492180,9280,9280,9280,9280,0
|
|
20230712,161400,106492180,9280,9280,9280,9280,0
|
|
20230712,161300,106492180,9280,9280,9280,9280,0
|
|
20230712,161200,106492180,9280,9280,9280,9280,0
|
|
20230712,161100,106492180,9280,9280,9280,9280,0
|
|
20230712,161000,106492180,9280,9280,9280,9280,0
|
|
20230712,160900,106492180,9280,9280,9280,9280,0
|
|
20230712,160800,106492180,9280,9280,9280,9280,0
|
|
20230712,160700,106492180,9280,9280,9280,9280,0
|
|
20230712,160600,106492180,9280,9280,9280,9280,0
|
|
20230712,160500,106492180,9280,9280,9280,9280,0
|
|
20230712,160400,106492180,9280,9280,9280,9280,0
|
|
20230712,160300,106492180,9280,9280,9280,9280,0
|
|
20230712,160200,106492180,9280,9280,9280,9280,0
|
|
20230712,160100,106492180,9280,9280,9280,9280,0
|
|
20230712,160000,106492180,9280,9280,9280,9280,0
|
|
20230712,155900,106492180,9280,9280,9280,9280,0
|
|
20230712,155800,106492180,9280,9280,9280,9280,0
|
|
20230712,155700,106492180,9280,9280,9280,9280,0
|
|
20230712,155600,106492180,9280,9280,9280,9280,0
|
|
20230712,155500,106492180,9280,9280,9280,9280,0
|
|
20230712,155400,106492180,9280,9280,9280,9280,0
|
|
20230712,155300,106492180,9280,9280,9280,9280,147
|
|
20230712,155200,106492180,9280,9280,9280,9280,0
|
|
20230712,155100,106492180,9280,9280,9280,9280,0
|
|
20230712,155000,106492180,9280,9280,9280,9280,0
|
|
20230712,154900,106492180,9280,9280,9280,9280,0
|
|
20230712,154800,106492180,9280,9280,9280,9280,0
|
|
20230712,154700,106492180,9280,9280,9280,9280,0
|
|
20230712,154600,106492180,9280,9280,9280,9280,0
|
|
20230712,154500,106492180,9280,9280,9280,9280,0
|
|
20230712,154400,106492180,9280,9280,9280,9280,0
|
|
20230712,154300,106492180,9280,9280,9280,9280,0
|
|
20230712,154200,106492180,9280,9280,9280,9280,0
|
|
20230712,154100,106492180,9280,9280,9280,9280,0
|
|
20230712,154000,106492180,9280,9280,9280,9280,0
|
|
20230712,153900,106492180,9280,9280,9280,9280,0
|
|
20230712,153800,106492180,9280,9280,9280,9280,0
|
|
20230712,153700,106492180,9280,9280,9280,9280,0
|
|
20230712,153600,106492180,9280,9280,9280,9280,0
|
|
20230712,153500,106492180,9280,9280,9280,9280,0
|
|
20230712,153400,106492180,9280,9280,9280,9280,0
|
|
20230712,153300,106492180,9280,9280,9280,9280,0
|
|
20230712,153200,106492180,9280,9280,9280,9280,0
|
|
20230712,153100,106492180,9280,9280,9280,9280,0
|
|
20230712,153000,106492180,9280,9280,9280,9280,147
|
|
20230712,152900,105128020,9280,9280,9280,9280,0
|
|
20230712,152800,105128020,9280,9280,9280,9280,0
|
|
20230712,152700,105128020,9280,9280,9280,9280,0
|
|
20230712,152600,105128020,9280,9280,9280,9280,0
|
|
20230712,152500,105128020,9280,9280,9280,9280,0
|
|
20230712,152400,105128020,9280,9280,9280,9280,0
|
|
20230712,152300,105128020,9280,9280,9280,9280,0
|
|
20230712,152200,105128020,9280,9280,9280,9280,0
|
|
20230712,152100,105128020,9280,9280,9280,9280,0
|
|
20230712,152000,105128020,9280,9280,9280,9280,0
|
|
20230712,151900,105128020,9280,9280,9280,9280,0
|
|
20230712,151800,105128020,9280,9280,9280,9280,2
|
|
20230712,151700,105109460,9280,9280,9280,9280,0
|
|
20230712,151600,105109460,9280,9280,9280,9280,0
|
|
20230712,151500,105109460,9280,9280,9280,9280,0
|
|
20230712,151400,105109460,9280,9280,9280,9280,38
|
|
20230712,151300,104756820,9270,9270,9270,9270,0
|
|
20230712,151200,104756820,9270,9270,9270,9270,0
|
|
20230712,151100,104756820,9270,9270,9270,9270,0
|
|
20230712,151000,104756820,9270,9270,9270,9270,0
|
|
20230712,150900,104756820,9270,9270,9270,9270,0
|
|
20230712,150800,104756820,9270,9270,9270,9270,0
|
|
20230712,150700,104756820,9270,9250,9270,9250,13
|
|
20230712,150600,104636330,9230,9230,9230,9230,0
|
|
20230712,150500,104636330,9230,9230,9230,9230,2
|
|
20230712,150400,104617870,9230,9230,9230,9230,780
|
|
20230712,150300,97418470,9230,9230,9230,9230,0
|
|
20230712,150200,97418470,9230,9230,9230,9230,0
|
|
20230712,150100,97418470,9230,9230,9230,9230,0
|
|
20230712,150000,97418470,9230,9230,9230,9230,0
|
|
20230712,145900,97418470,9230,9230,9230,9230,5
|
|
20230712,145800,97372320,9230,9230,9230,9230,0
|
|
20230712,145700,97372320,9230,9230,9230,9230,110
|
|
20230712,145600,96357020,9230,9230,9230,9230,0
|
|
20230712,145500,96357020,9230,9230,9230,9230,0
|
|
20230712,145400,96357020,9230,9230,9230,9230,0
|
|
20230712,145300,96357020,9230,9230,9230,9230,0
|
|
20230712,145200,96357020,9230,9230,9230,9230,0
|
|
20230712,145100,96357020,9230,9230,9230,9230,232
|
|
20230712,145000,94215660,9230,9230,9230,9230,0
|
|
20230712,144900,94215660,9230,9230,9230,9230,0
|
|
20230712,144800,94215660,9230,9230,9230,9230,0
|
|
20230712,144700,94215660,9230,9230,9230,9230,13
|
|
20230712,144600,94095670,9230,9230,9230,9230,0
|
|
20230712,144500,94095670,9230,9230,9230,9230,0
|
|
20230712,144400,94095670,9230,9230,9230,9230,0
|
|
20230712,144300,94095670,9230,9230,9230,9230,0
|
|
20230712,144200,94095670,9230,9230,9230,9230,0
|
|
20230712,144100,94095670,9230,9230,9230,9230,0
|
|
20230712,144000,94095670,9230,9230,9230,9230,53
|
|
20230712,143900,93606480,9250,9250,9250,9250,17
|
|
20230712,143800,93449230,9230,9230,9230,9230,51
|
|
20230712,143700,92978500,9200,9260,9260,9200,1100
|
|
20230712,143600,82839160,9260,9260,9260,9260,607
|
|
20230712,143500,77218340,9270,9270,9270,9270,0
|
|
20230712,143400,77218340,9270,9270,9270,9270,0
|
|
20230712,143300,77218340,9270,9270,9270,9270,0
|
|
20230712,143200,77218340,9270,9270,9270,9270,0
|
|
20230712,143100,77218340,9270,9270,9270,9270,0
|
|
20230712,143000,77218340,9270,9270,9270,9270,1
|
|
20230712,142900,77209070,9260,9260,9260,9260,0
|
|
20230712,142800,77209070,9260,9260,9260,9260,0
|
|
20230712,142700,77209070,9260,9260,9260,9260,454
|
|
20230712,142600,73005030,9260,9260,9260,9260,0
|
|
20230712,142500,73005030,9260,9260,9260,9260,0
|
|
20230712,142400,73005030,9260,9250,9260,9250,21
|
|
20230712,142300,72810680,9250,9250,9250,9250,0
|
|
20230712,142200,72810680,9250,9250,9250,9250,0
|
|
20230712,142100,72810680,9250,9250,9250,9250,0
|
|
20230712,142000,72810680,9250,9250,9250,9250,0
|
|
20230712,141900,72810680,9250,9250,9250,9250,0
|
|
20230712,141800,72810680,9250,9250,9250,9250,0
|
|
20230712,141700,72810680,9250,9250,9250,9250,0
|
|
20230712,141600,72810680,9250,9250,9250,9250,0
|
|
20230712,141500,72810680,9250,9250,9250,9250,0
|
|
20230712,141400,72810680,9250,9250,9250,9250,0
|
|
20230712,141300,72810680,9250,9250,9250,9250,0
|
|
20230712,141200,72810680,9250,9250,9250,9250,0
|
|
20230712,141100,72810680,9250,9250,9250,9250,0
|
|
20230712,141000,72810680,9250,9250,9250,9250,12
|
|
20230712,140900,72699680,9230,9230,9230,9230,0
|
|
20230712,140800,72699680,9230,9230,9230,9230,0
|
|
20230712,140700,72699680,9230,9230,9230,9230,24
|
|
20230712,140600,72478160,9250,9250,9250,9250,0
|
|
20230712,140500,72478160,9250,9250,9250,9250,0
|
|
20230712,140400,72478160,9250,9250,9250,9250,0
|
|
20230712,140300,72478160,9250,9250,9250,9250,0
|
|
20230712,140200,72478160,9250,9250,9250,9250,0
|
|
20230712,140100,72478160,9250,9250,9250,9250,0
|
|
20230712,140000,72478160,9250,9250,9250,9250,0
|
|
20230712,135900,72478160,9250,9250,9250,9250,0
|
|
20230712,135800,72478160,9250,9250,9250,9250,0
|
|
20230712,135700,72478160,9250,9250,9250,9250,0
|
|
20230712,135600,72478160,9250,9250,9250,9250,0
|
|
20230712,135500,72478160,9250,9250,9250,9250,0
|
|
20230712,135400,72478160,9250,9250,9250,9250,0
|
|
20230712,135300,72478160,9250,9250,9250,9250,0
|
|
20230712,135200,72478160,9250,9250,9250,9250,0
|
|
20230712,135100,72478160,9250,9250,9250,9250,0
|
|
20230712,135000,72478160,9250,9250,9250,9250,0
|
|
20230712,134900,72478160,9250,9250,9250,9250,197
|
|
20230712,134800,70655910,9240,9240,9240,9240,0
|
|
20230712,134700,70655910,9240,9240,9240,9240,0
|
|
20230712,134600,70655910,9240,9240,9240,9240,0
|
|
20230712,134500,70655910,9240,9240,9240,9240,153
|
|
20230712,134400,69242190,9240,9240,9240,9240,0
|
|
20230712,134300,69242190,9240,9240,9240,9240,0
|
|
20230712,134200,69242190,9240,9240,9240,9240,0
|
|
20230712,134100,69242190,9240,9240,9240,9240,0
|
|
20230712,134000,69242190,9240,9240,9240,9240,1
|
|
20230712,133900,69232950,9230,9230,9230,9230,0
|
|
20230712,133800,69232950,9230,9230,9230,9230,0
|
|
20230712,133700,69232950,9230,9230,9230,9230,0
|
|
20230712,133600,69232950,9230,9230,9230,9230,0
|
|
20230712,133500,69232950,9230,9230,9230,9230,0
|
|
20230712,133400,69232950,9230,9230,9230,9230,0
|
|
20230712,133300,69232950,9230,9230,9230,9230,0
|
|
20230712,133200,69232950,9230,9230,9230,9230,0
|
|
20230712,133100,69232950,9230,9230,9230,9230,0
|
|
20230712,133000,69232950,9230,9230,9230,9230,0
|
|
20230712,132900,69232950,9230,9230,9230,9230,0
|
|
20230712,132800,69232950,9230,9230,9230,9230,0
|
|
20230712,132700,69232950,9230,9230,9230,9230,0
|
|
20230712,132600,69232950,9230,9230,9230,9230,0
|
|
20230712,132500,69232950,9230,9230,9230,9230,0
|
|
20230712,132400,69232950,9230,9230,9230,9230,14
|
|
20230712,132300,69103730,9230,9230,9230,9230,0
|
|
20230712,132200,69103730,9230,9230,9230,9230,0
|
|
20230712,132100,69103730,9230,9230,9230,9230,1
|
|
20230712,132000,69094500,9230,9230,9230,9230,0
|
|
20230712,131900,69094500,9230,9230,9230,9230,0
|
|
20230712,131800,69094500,9230,9230,9230,9230,0
|
|
20230712,131700,69094500,9230,9230,9230,9230,0
|
|
20230712,131600,69094500,9230,9230,9230,9230,0
|
|
20230712,131500,69094500,9230,9230,9230,9230,0
|
|
20230712,131400,69094500,9230,9230,9230,9230,1
|
|
20230712,131300,69085270,9230,9230,9230,9230,0
|
|
20230712,131200,69085270,9230,9230,9230,9230,0
|
|
20230712,131100,69085270,9230,9230,9230,9230,0
|
|
20230712,131000,69085270,9230,9230,9230,9230,0
|
|
20230712,130900,69085270,9230,9230,9230,9230,11
|
|
20230712,130800,68983740,9230,9230,9230,9230,0
|
|
20230712,130700,68983740,9230,9230,9230,9230,0
|
|
20230712,130600,68983740,9230,9230,9230,9230,0
|
|
20230712,130500,68983740,9230,9230,9230,9230,0
|
|
20230712,130400,68983740,9230,9230,9230,9230,0
|
|
20230712,130300,68983740,9230,9230,9230,9230,0
|
|
20230712,130200,68983740,9230,9230,9230,9230,0
|
|
20230712,130100,68983740,9230,9230,9230,9230,0
|
|
20230712,130000,68983740,9230,9230,9230,9230,0
|
|
20230712,125900,68983740,9230,9230,9230,9230,0
|
|
20230712,125800,68983740,9230,9230,9230,9230,0
|
|
20230712,125700,68983740,9230,9230,9230,9230,0
|
|
20230712,125600,68983740,9230,9230,9230,9230,0
|
|
20230712,125500,68983740,9230,9230,9230,9230,47
|
|
20230712,125400,68549930,9230,9230,9230,9230,0
|
|
20230712,125300,68549930,9230,9230,9230,9230,0
|
|
20230712,125200,68549930,9230,9230,9230,9230,0
|
|
20230712,125100,68549930,9230,9230,9230,9230,0
|
|
20230712,125000,68549930,9230,9230,9230,9230,0
|
|
20230712,124900,68549930,9230,9230,9230,9230,0
|
|
20230712,124800,68549930,9230,9230,9230,9230,0
|
|
20230712,124700,68549930,9230,9230,9230,9230,10
|
|
20230712,124600,68457630,9230,9230,9230,9230,0
|
|
20230712,124500,68457630,9230,9230,9230,9230,1
|
|
20230712,124400,68448400,9230,9230,9230,9230,0
|
|
20230712,124300,68448400,9230,9230,9230,9230,0
|
|
20230712,124200,68448400,9230,9230,9230,9230,0
|
|
20230712,124100,68448400,9230,9230,9230,9230,0
|
|
20230712,124000,68448400,9230,9230,9230,9230,0
|
|
20230712,123900,68448400,9230,9230,9230,9230,0
|
|
20230712,123800,68448400,9230,9230,9230,9230,1
|
|
20230712,123700,68439170,9230,9230,9230,9230,0
|
|
20230712,123600,68439170,9230,9230,9230,9230,11
|
|
20230712,123500,68337640,9230,9230,9230,9230,0
|
|
20230712,123400,68337640,9230,9230,9230,9230,0
|
|
20230712,123300,68337640,9230,9230,9230,9230,0
|
|
20230712,123200,68337640,9230,9230,9230,9230,0
|
|
20230712,123100,68337640,9230,9230,9230,9230,0
|
|
20230712,123000,68337640,9230,9230,9230,9230,0
|
|
20230712,122900,68337640,9230,9230,9230,9230,1
|
|
20230712,122800,68328410,9220,9220,9220,9220,1
|
|
20230712,122700,68319190,9220,9220,9220,9220,0
|
|
20230712,122600,68319190,9220,9220,9220,9220,0
|
|
20230712,122500,68319190,9220,9220,9220,9220,0
|
|
20230712,122400,68319190,9220,9220,9220,9220,0
|
|
20230712,122300,68319190,9220,9220,9220,9220,0
|
|
20230712,122200,68319190,9220,9220,9220,9220,0
|
|
20230712,122100,68319190,9220,9220,9220,9220,0
|
|
20230712,122000,68319190,9220,9220,9220,9220,0
|
|
20230712,121900,68319190,9220,9220,9220,9220,0
|
|
20230712,121800,68319190,9220,9220,9220,9220,100
|
|
20230712,121700,67397190,9220,9220,9220,9220,0
|
|
20230712,121600,67397190,9220,9220,9220,9220,0
|
|
20230712,121500,67397190,9220,9220,9220,9220,0
|
|
20230712,121400,67397190,9220,9220,9220,9220,0
|
|
20230712,121300,67397190,9220,9220,9220,9220,0
|
|
20230712,121200,67397190,9220,9220,9220,9220,100
|
|
20230712,121100,66475190,9220,9220,9220,9220,0
|
|
20230712,121000,66475190,9220,9220,9220,9220,0
|
|
20230712,120900,66475190,9220,9220,9220,9220,0
|
|
20230712,120800,66475190,9220,9220,9220,9220,0
|
|
20230712,120700,66475190,9220,9220,9220,9220,300
|
|
20230712,120600,63709190,9220,9220,9220,9220,0
|
|
20230712,120500,63709190,9220,9220,9220,9220,0
|
|
20230712,120400,63709190,9220,9220,9220,9220,10
|
|
20230712,120300,63616990,9220,9220,9220,9220,50
|
|
20230712,120200,63155990,9230,9230,9230,9230,0
|
|
20230712,120100,63155990,9230,9230,9230,9230,0
|
|
20230712,120000,63155990,9230,9230,9230,9230,1
|
|
20230712,115900,63146760,9230,9230,9230,9230,1
|
|
20230712,115800,63137530,9230,9230,9230,9230,0
|
|
20230712,115700,63137530,9230,9230,9230,9230,0
|
|
20230712,115600,63137530,9230,9230,9230,9230,0
|
|
20230712,115500,63137530,9230,9230,9230,9230,0
|
|
20230712,115400,63137530,9230,9230,9230,9230,0
|
|
20230712,115300,63137530,9230,9230,9230,9230,0
|
|
20230712,115200,63137530,9230,9230,9230,9230,0
|
|
20230712,115100,63137530,9230,9230,9230,9230,11
|
|
20230712,115000,63036000,9230,9230,9230,9230,0
|
|
20230712,114900,63036000,9230,9230,9230,9230,10
|
|
20230712,114800,62943700,9230,9230,9230,9230,1
|
|
20230712,114700,62934470,9230,9230,9230,9230,0
|
|
20230712,114600,62934470,9230,9230,9230,9230,1
|
|
20230712,114500,62925240,9230,9230,9230,9230,0
|
|
20230712,114400,62925240,9230,9230,9230,9230,0
|
|
20230712,114300,62925240,9230,9230,9230,9230,0
|
|
20230712,114200,62925240,9230,9230,9230,9230,0
|
|
20230712,114100,62925240,9230,9230,9230,9230,0
|
|
20230712,114000,62925240,9230,9230,9230,9230,4
|
|
20230712,113900,62888320,9230,9230,9230,9230,0
|
|
20230712,113800,62888320,9230,9230,9230,9230,0
|
|
20230712,113700,62888320,9230,9230,9230,9230,0
|
|
20230712,113600,62888320,9230,9230,9230,9230,0
|
|
20230712,113500,62888320,9230,9230,9230,9230,0
|
|
20230712,113400,62888320,9230,9230,9230,9230,0
|
|
20230712,113300,62888320,9230,9240,9240,9230,55
|
|
20230712,113200,62380620,9260,9260,9260,9260,0
|
|
20230712,113100,62380620,9260,9260,9260,9260,0
|
|
20230712,113000,62380620,9260,9260,9260,9260,1
|
|
20230712,112900,62371360,9260,9260,9260,9260,0
|
|
20230712,112800,62371360,9260,9260,9260,9260,0
|
|
20230712,112700,62371360,9260,9260,9260,9260,0
|
|
20230712,112600,62371360,9260,9260,9260,9260,0
|
|
20230712,112500,62371360,9260,9260,9260,9260,0
|
|
20230712,112400,62371360,9260,9260,9260,9260,0
|
|
20230712,112300,62371360,9260,9260,9260,9260,0
|
|
20230712,112200,62371360,9260,9260,9260,9260,0
|
|
20230712,112100,62371360,9260,9260,9260,9260,0
|
|
20230712,112000,62371360,9260,9260,9260,9260,0
|
|
20230712,111900,62371360,9260,9260,9260,9260,0
|
|
20230712,111800,62371360,9260,9260,9260,9260,0
|
|
20230712,111700,62371360,9260,9260,9260,9260,0
|
|
20230712,111600,62371360,9260,9260,9260,9260,0
|
|
20230712,111500,62371360,9260,9260,9260,9260,1
|
|
20230712,111400,62362100,9260,9260,9260,9260,0
|
|
20230712,111300,62362100,9260,9260,9260,9260,0
|
|
20230712,111200,62362100,9260,9260,9260,9260,0
|
|
20230712,111100,62362100,9260,9260,9260,9260,0
|
|
20230712,111000,62362100,9260,9260,9260,9260,0
|
|
20230712,110900,62362100,9260,9260,9260,9260,0
|
|
20230712,110800,62362100,9260,9260,9260,9260,0
|
|
20230712,110700,62362100,9260,9260,9260,9260,0
|
|
20230712,110600,62362100,9260,9260,9260,9260,0
|
|
20230712,110500,62362100,9260,9260,9260,9260,0
|
|
20230712,110400,62362100,9260,9260,9260,9260,0
|
|
20230712,110300,62362100,9260,9260,9260,9260,0
|
|
20230712,110200,62362100,9260,9260,9260,9260,0
|
|
20230712,110100,62362100,9260,9260,9260,9260,1
|
|
20230712,110000,62352840,9260,9260,9260,9260,4
|
|
20230712,105900,62315800,9230,9230,9230,9230,0
|
|
20230712,105800,62315800,9230,9230,9230,9230,400
|
|
20230712,105700,58623800,9230,9230,9230,9230,0
|
|
20230712,105600,58623800,9230,9230,9230,9230,0
|
|
20230712,105500,58623800,9230,9220,9230,9220,376
|
|
20230712,105400,55157070,9220,9220,9220,9220,0
|
|
20230712,105300,55157070,9220,9220,9220,9220,1
|
|
20230712,105200,55147850,9220,9220,9220,9220,0
|
|
20230712,105100,55147850,9220,9220,9220,9220,1
|
|
20230712,105000,55138630,9220,9220,9220,9220,0
|
|
20230712,104900,55138630,9220,9220,9220,9220,0
|
|
20230712,104800,55138630,9220,9220,9220,9220,0
|
|
20230712,104700,55138630,9220,9220,9220,9220,2
|
|
20230712,104600,55120190,9220,9220,9220,9220,0
|
|
20230712,104500,55120190,9220,9220,9220,9220,1
|
|
20230712,104400,55110970,9200,9200,9200,9200,0
|
|
20230712,104300,55110970,9200,9200,9200,9200,0
|
|
20230712,104200,55110970,9200,9200,9200,9200,0
|
|
20230712,104100,55110970,9200,9200,9200,9200,0
|
|
20230712,104000,55110970,9200,9200,9200,9200,0
|
|
20230712,103900,55110970,9200,9200,9200,9200,0
|
|
20230712,103800,55110970,9200,9200,9200,9200,0
|
|
20230712,103700,55110970,9200,9200,9200,9200,0
|
|
20230712,103600,55110970,9200,9210,9210,9200,180
|
|
20230712,103500,53454820,9220,9220,9220,9220,0
|
|
20230712,103400,53454820,9220,9220,9220,9220,20
|
|
20230712,103300,53270420,9220,9220,9220,9220,19
|
|
20230712,103200,53095240,9220,9220,9220,9220,10
|
|
20230712,103100,53003040,9230,9230,9230,9230,0
|
|
20230712,103000,53003040,9230,9230,9230,9230,0
|
|
20230712,102900,53003040,9230,9230,9230,9230,0
|
|
20230712,102800,53003040,9230,9230,9230,9230,0
|
|
20230712,102700,53003040,9230,9230,9230,9230,0
|
|
20230712,102600,53003040,9230,9230,9230,9230,0
|
|
20230712,102500,53003040,9230,9230,9230,9230,0
|
|
20230712,102400,53003040,9230,9230,9230,9230,1
|
|
20230712,102300,52993810,9230,9230,9230,9230,0
|
|
20230712,102200,52993810,9230,9230,9230,9230,0
|
|
20230712,102100,52993810,9230,9230,9230,9230,0
|
|
20230712,102000,52993810,9230,9230,9230,9230,0
|
|
20230712,101900,52993810,9230,9230,9230,9230,1
|
|
20230712,101800,52984580,9220,9220,9220,9220,0
|
|
20230712,101700,52984580,9220,9220,9220,9220,0
|
|
20230712,101600,52984580,9220,9220,9220,9220,0
|
|
20230712,101500,52984580,9220,9220,9220,9220,0
|
|
20230712,101400,52984580,9220,9220,9220,9220,0
|
|
20230712,101300,52984580,9220,9220,9220,9220,0
|
|
20230712,101200,52984580,9220,9220,9220,9220,0
|
|
20230712,101100,52984580,9220,9220,9220,9220,0
|
|
20230712,101000,52984580,9220,9220,9220,9220,0
|
|
20230712,100900,52984580,9220,9220,9220,9220,0
|
|
20230712,100800,52984580,9220,9220,9220,9220,0
|
|
20230712,100700,52984580,9220,9220,9220,9220,0
|
|
20230712,100600,52984580,9220,9220,9220,9220,0
|
|
20230712,100500,52984580,9220,9220,9220,9220,0
|
|
20230712,100400,52984580,9220,9220,9220,9220,454
|
|
20230712,100300,48798700,9210,9210,9210,9210,0
|
|
20230712,100200,48798700,9210,9220,9220,9210,867
|
|
20230712,100100,40813300,9250,9250,9250,9250,1
|
|
20230712,100000,40804050,9220,9220,9220,9220,0
|
|
20230712,095900,40804050,9220,9220,9220,9220,0
|
|
20230712,095800,40804050,9220,9220,9220,9220,0
|
|
20230712,095700,40804050,9220,9220,9220,9220,0
|
|
20230712,095600,40804050,9220,9220,9220,9220,0
|
|
20230712,095500,40804050,9220,9220,9220,9220,0
|
|
20230712,095400,40804050,9220,9210,9220,9210,767
|
|
20230712,095300,33735440,9210,9210,9210,9210,0
|
|
20230712,095200,33735440,9210,9220,9220,9210,800
|
|
20230712,095100,26366780,9220,9220,9220,9220,0
|
|
20230712,095000,26366780,9220,9220,9220,9220,0
|
|
20230712,094900,26366780,9220,9220,9220,9220,0
|
|
20230712,094800,26366780,9220,9220,9220,9220,0
|
|
20230712,094700,26366780,9220,9220,9220,9220,0
|
|
20230712,094600,26366780,9220,9220,9220,9220,100
|
|
20230712,094500,25444780,9220,9220,9220,9220,0
|
|
20230712,094400,25444780,9220,9220,9220,9220,0
|
|
20230712,094300,25444780,9220,9240,9240,9220,78
|
|
20230712,094200,24724860,9250,9250,9250,9250,0
|
|
20230712,094100,24724860,9250,9250,9250,9250,2
|
|
20230712,094000,24706360,9240,9240,9240,9240,0
|
|
20230712,093900,24706360,9240,9240,9240,9240,631
|
|
20230712,093800,18875920,9250,9250,9250,9250,3
|
|
20230712,093700,18848170,9250,9250,9250,9250,4
|
|
20230712,093600,18811170,9250,9250,9250,9250,19
|
|
20230712,093500,18635420,9240,9240,9240,9240,367
|
|
20230712,093400,15244340,9240,9240,9240,9240,1
|
|
20230712,093300,15235100,9240,9240,9240,9240,0
|
|
20230712,093200,15235100,9240,9240,9240,9240,109
|
|
20230712,093100,14227940,9240,9240,9240,9240,0
|
|
20230712,093000,14227940,9240,9240,9240,9240,1
|
|
20230712,092900,14218700,9240,9260,9260,9240,222
|
|
20230712,092800,12165190,9260,9260,9260,9260,0
|
|
20230712,092700,12165190,9260,9260,9260,9260,0
|
|
20230712,092600,12165190,9260,9260,9260,9260,0
|
|
20230712,092500,12165190,9260,9260,9260,9260,0
|
|
20230712,092400,12165190,9260,9260,9260,9260,0
|
|
20230712,092300,12165190,9260,9260,9260,9260,3
|
|
20230712,092200,12137410,9270,9270,9270,9270,0
|
|
20230712,092100,12137410,9270,9270,9270,9270,2
|
|
20230712,092000,12118870,9270,9270,9270,9270,0
|
|
20230712,091900,12118870,9270,9270,9270,9270,0
|
|
20230712,091800,12118870,9270,9270,9270,9270,0
|
|
20230712,091700,12118870,9270,9270,9270,9270,0
|
|
20230712,091600,12118870,9270,9270,9270,9270,11
|
|
20230712,091500,12016900,9260,9260,9260,9260,0
|
|
20230712,091400,12016900,9260,9290,9290,9260,1037
|
|
20230712,091300,2404980,9310,9310,9310,9310,1
|
|
20230712,091200,2395670,9310,9310,9310,9310,0
|
|
20230712,091100,2395670,9310,9310,9310,9310,10
|
|
20230712,091000,2302570,9310,9310,9310,9310,2
|
|
20230712,090900,2283950,9280,9280,9280,9280,0
|
|
20230712,090800,2283950,9280,9280,9280,9280,0
|
|
20230712,090700,2283950,9280,9280,9280,9280,0
|
|
20230712,090600,2283950,9280,9280,9280,9280,0
|
|
20230712,090500,2283950,9280,9280,9280,9280,0
|
|
20230712,090400,2283950,9280,9280,9280,9280,20
|
|
20230712,090300,2098350,9280,9290,9290,9280,25
|
|
20230712,090200,1866220,9290,9290,9290,9290,94
|
|
20230712,090100,992960,9280,9280,9280,9280,0
|
|
20230712,090000,992960,9280,9280,9280,9280,107
|