628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,192500,232392540,9260,9260,9260,9260,224
|
|
20230713,192400,232392540,9260,9260,9260,9260,0
|
|
20230713,192300,232392540,9260,9260,9260,9260,0
|
|
20230713,192200,232392540,9260,9260,9260,9260,0
|
|
20230713,192100,232392540,9260,9260,9260,9260,0
|
|
20230713,192000,232392540,9260,9260,9260,9260,0
|
|
20230713,191900,232392540,9260,9260,9260,9260,0
|
|
20230713,191800,232392540,9260,9260,9260,9260,0
|
|
20230713,191700,232392540,9260,9260,9260,9260,0
|
|
20230713,191600,232392540,9260,9260,9260,9260,0
|
|
20230713,191500,232392540,9260,9260,9260,9260,0
|
|
20230713,191400,232392540,9260,9260,9260,9260,0
|
|
20230713,191300,232392540,9260,9260,9260,9260,0
|
|
20230713,191200,232392540,9260,9260,9260,9260,0
|
|
20230713,191100,232392540,9260,9260,9260,9260,0
|
|
20230713,191000,232392540,9260,9260,9260,9260,0
|
|
20230713,190900,232392540,9260,9260,9260,9260,0
|
|
20230713,190800,232392540,9260,9260,9260,9260,0
|
|
20230713,190700,232392540,9260,9260,9260,9260,0
|
|
20230713,190600,232392540,9260,9260,9260,9260,0
|
|
20230713,190500,232392540,9260,9260,9260,9260,0
|
|
20230713,190400,232392540,9260,9260,9260,9260,0
|
|
20230713,190300,232392540,9260,9260,9260,9260,0
|
|
20230713,190200,232392540,9260,9260,9260,9260,0
|
|
20230713,190100,232392540,9260,9260,9260,9260,0
|
|
20230713,190000,232392540,9260,9260,9260,9260,0
|
|
20230713,185900,232392540,9260,9260,9260,9260,0
|
|
20230713,185800,232392540,9260,9260,9260,9260,0
|
|
20230713,185700,232392540,9260,9260,9260,9260,0
|
|
20230713,185600,232392540,9260,9260,9260,9260,0
|
|
20230713,185500,232392540,9260,9260,9260,9260,224
|
|
20230713,185400,232392540,9260,9260,9260,9260,0
|
|
20230713,185300,232392540,9260,9260,9260,9260,0
|
|
20230713,185200,232392540,9260,9260,9260,9260,0
|
|
20230713,185100,232392540,9260,9260,9260,9260,0
|
|
20230713,185000,232392540,9260,9260,9260,9260,0
|
|
20230713,184900,232392540,9260,9260,9260,9260,0
|
|
20230713,184800,232392540,9260,9260,9260,9260,0
|
|
20230713,184700,232392540,9260,9260,9260,9260,0
|
|
20230713,184600,232392540,9260,9260,9260,9260,0
|
|
20230713,184500,232392540,9260,9260,9260,9260,0
|
|
20230713,184400,232392540,9260,9260,9260,9260,0
|
|
20230713,184300,232392540,9260,9260,9260,9260,0
|
|
20230713,184200,232392540,9260,9260,9260,9260,0
|
|
20230713,184100,232392540,9260,9260,9260,9260,0
|
|
20230713,184000,232392540,9260,9260,9260,9260,0
|
|
20230713,183900,232392540,9260,9260,9260,9260,0
|
|
20230713,183800,232392540,9260,9260,9260,9260,0
|
|
20230713,183700,232392540,9260,9260,9260,9260,0
|
|
20230713,183600,232392540,9260,9260,9260,9260,0
|
|
20230713,183500,232392540,9260,9260,9260,9260,0
|
|
20230713,183400,232392540,9260,9260,9260,9260,0
|
|
20230713,183300,232392540,9260,9260,9260,9260,0
|
|
20230713,183200,232392540,9260,9260,9260,9260,0
|
|
20230713,183100,232392540,9260,9260,9260,9260,0
|
|
20230713,183000,232392540,9260,9260,9260,9260,0
|
|
20230713,182900,232392540,9260,9260,9260,9260,0
|
|
20230713,182800,232392540,9260,9260,9260,9260,0
|
|
20230713,182700,232392540,9260,9260,9260,9260,0
|
|
20230713,182600,232392540,9260,9260,9260,9260,0
|
|
20230713,182500,232392540,9260,9260,9260,9260,224
|
|
20230713,182400,232392540,9260,9260,9260,9260,0
|
|
20230713,182300,232392540,9260,9260,9260,9260,0
|
|
20230713,182200,232392540,9260,9260,9260,9260,0
|
|
20230713,182100,232392540,9260,9260,9260,9260,0
|
|
20230713,182000,232392540,9260,9260,9260,9260,0
|
|
20230713,181900,232392540,9260,9260,9260,9260,0
|
|
20230713,181800,232392540,9260,9260,9260,9260,0
|
|
20230713,181700,232392540,9260,9260,9260,9260,0
|
|
20230713,181600,232392540,9260,9260,9260,9260,0
|
|
20230713,181500,232392540,9260,9260,9260,9260,0
|
|
20230713,181400,232392540,9260,9260,9260,9260,0
|
|
20230713,181300,232392540,9260,9260,9260,9260,0
|
|
20230713,181200,232392540,9260,9260,9260,9260,0
|
|
20230713,181100,232392540,9260,9260,9260,9260,0
|
|
20230713,181000,232392540,9260,9260,9260,9260,0
|
|
20230713,180900,232392540,9260,9260,9260,9260,0
|
|
20230713,180800,232392540,9260,9260,9260,9260,0
|
|
20230713,180700,232392540,9260,9260,9260,9260,0
|
|
20230713,180600,232392540,9260,9260,9260,9260,0
|
|
20230713,180500,232392540,9260,9260,9260,9260,0
|
|
20230713,180400,232392540,9260,9260,9260,9260,0
|
|
20230713,180300,232392540,9260,9260,9260,9260,0
|
|
20230713,180200,232392540,9260,9260,9260,9260,0
|
|
20230713,180100,232392540,9260,9260,9260,9260,0
|
|
20230713,180000,232392540,9260,9260,9260,9260,0
|
|
20230713,175900,232392540,9260,9260,9260,9260,0
|
|
20230713,175800,232392540,9260,9260,9260,9260,0
|
|
20230713,175700,232392540,9260,9260,9260,9260,0
|
|
20230713,175600,232392540,9260,9260,9260,9260,0
|
|
20230713,175500,232392540,9260,9260,9260,9260,224
|
|
20230713,175400,232392540,9260,9260,9260,9260,0
|
|
20230713,175300,232392540,9260,9260,9260,9260,0
|
|
20230713,175200,232392540,9260,9260,9260,9260,0
|
|
20230713,175100,232392540,9260,9260,9260,9260,0
|
|
20230713,175000,232392540,9260,9260,9260,9260,0
|
|
20230713,174900,232392540,9260,9260,9260,9260,0
|
|
20230713,174800,232392540,9260,9260,9260,9260,0
|
|
20230713,174700,232392540,9260,9260,9260,9260,0
|
|
20230713,174600,232392540,9260,9260,9260,9260,0
|
|
20230713,174500,232392540,9260,9260,9260,9260,0
|
|
20230713,174400,232392540,9260,9260,9260,9260,0
|
|
20230713,174300,232392540,9260,9260,9260,9260,0
|
|
20230713,174200,232392540,9260,9260,9260,9260,0
|
|
20230713,174100,232392540,9260,9260,9260,9260,0
|
|
20230713,174000,232392540,9260,9260,9260,9260,0
|
|
20230713,173900,232392540,9260,9260,9260,9260,0
|
|
20230713,173800,232392540,9260,9260,9260,9260,0
|
|
20230713,173700,232392540,9260,9260,9260,9260,0
|
|
20230713,173600,232392540,9260,9260,9260,9260,0
|
|
20230713,173500,232392540,9260,9260,9260,9260,0
|
|
20230713,173400,232392540,9260,9260,9260,9260,0
|
|
20230713,173300,232392540,9260,9260,9260,9260,0
|
|
20230713,173200,232392540,9260,9260,9260,9260,0
|
|
20230713,173100,232392540,9260,9260,9260,9260,0
|
|
20230713,173000,232392540,9260,9260,9260,9260,0
|
|
20230713,172900,232392540,9260,9260,9260,9260,0
|
|
20230713,172800,232392540,9260,9260,9260,9260,0
|
|
20230713,172700,232392540,9260,9260,9260,9260,0
|
|
20230713,172600,232392540,9260,9260,9260,9260,0
|
|
20230713,172500,232392540,9260,9260,9260,9260,224
|
|
20230713,172400,232392540,9260,9260,9260,9260,0
|
|
20230713,172300,232392540,9260,9260,9260,9260,0
|
|
20230713,172200,232392540,9260,9260,9260,9260,0
|
|
20230713,172100,232392540,9260,9260,9260,9260,0
|
|
20230713,172000,232392540,9260,9260,9260,9260,0
|
|
20230713,171900,232392540,9260,9260,9260,9260,0
|
|
20230713,171800,232392540,9260,9260,9260,9260,0
|
|
20230713,171700,232392540,9260,9260,9260,9260,0
|
|
20230713,171600,232392540,9260,9260,9260,9260,0
|
|
20230713,171500,232392540,9260,9260,9260,9260,0
|
|
20230713,171400,232392540,9260,9260,9260,9260,0
|
|
20230713,171300,232392540,9260,9260,9260,9260,0
|
|
20230713,171200,232392540,9260,9260,9260,9260,0
|
|
20230713,171100,232392540,9260,9260,9260,9260,0
|
|
20230713,171000,232392540,9260,9260,9260,9260,0
|
|
20230713,170900,232392540,9260,9260,9260,9260,0
|
|
20230713,170800,232392540,9260,9260,9260,9260,0
|
|
20230713,170700,232392540,9260,9260,9260,9260,0
|
|
20230713,170600,232392540,9260,9260,9260,9260,0
|
|
20230713,170500,232392540,9260,9260,9260,9260,0
|
|
20230713,170400,232392540,9260,9260,9260,9260,0
|
|
20230713,170300,232392540,9260,9260,9260,9260,0
|
|
20230713,170200,232392540,9260,9260,9260,9260,0
|
|
20230713,170100,232392540,9260,9260,9260,9260,0
|
|
20230713,170000,232392540,9260,9260,9260,9260,0
|
|
20230713,165900,232392540,9260,9260,9260,9260,0
|
|
20230713,165800,232392540,9260,9260,9260,9260,0
|
|
20230713,165700,232392540,9260,9260,9260,9260,0
|
|
20230713,165600,232392540,9260,9260,9260,9260,0
|
|
20230713,165500,232392540,9260,9260,9260,9260,224
|
|
20230713,165400,232392540,9260,9260,9260,9260,0
|
|
20230713,165300,232392540,9260,9260,9260,9260,0
|
|
20230713,165200,232392540,9260,9260,9260,9260,0
|
|
20230713,165100,232392540,9260,9260,9260,9260,0
|
|
20230713,165000,232392540,9260,9260,9260,9260,0
|
|
20230713,164900,232392540,9260,9260,9260,9260,0
|
|
20230713,164800,232392540,9260,9260,9260,9260,0
|
|
20230713,164700,232392540,9260,9260,9260,9260,0
|
|
20230713,164600,232392540,9260,9260,9260,9260,0
|
|
20230713,164500,232392540,9260,9260,9260,9260,0
|
|
20230713,164400,232392540,9260,9260,9260,9260,0
|
|
20230713,164300,232392540,9260,9260,9260,9260,0
|
|
20230713,164200,232392540,9260,9260,9260,9260,0
|
|
20230713,164100,232392540,9260,9260,9260,9260,0
|
|
20230713,164000,232392540,9260,9260,9260,9260,0
|
|
20230713,163900,232392540,9260,9260,9260,9260,0
|
|
20230713,163800,232392540,9260,9260,9260,9260,0
|
|
20230713,163700,232392540,9260,9260,9260,9260,0
|
|
20230713,163600,232392540,9260,9260,9260,9260,0
|
|
20230713,163500,232392540,9260,9260,9260,9260,0
|
|
20230713,163400,232392540,9260,9260,9260,9260,0
|
|
20230713,163300,232392540,9260,9260,9260,9260,0
|
|
20230713,163200,232392540,9260,9260,9260,9260,0
|
|
20230713,163100,232392540,9260,9260,9260,9260,0
|
|
20230713,163000,232392540,9260,9260,9260,9260,0
|
|
20230713,162900,232392540,9260,9260,9260,9260,0
|
|
20230713,162800,232392540,9260,9260,9260,9260,0
|
|
20230713,162700,232392540,9260,9260,9260,9260,0
|
|
20230713,162600,232392540,9260,9260,9260,9260,0
|
|
20230713,162500,232392540,9260,9260,9260,9260,224
|
|
20230713,162400,232392540,9260,9260,9260,9260,0
|
|
20230713,162300,232392540,9260,9260,9260,9260,0
|
|
20230713,162200,232392540,9260,9260,9260,9260,0
|
|
20230713,162100,232392540,9260,9260,9260,9260,0
|
|
20230713,162000,232392540,9260,9260,9260,9260,0
|
|
20230713,161900,232392540,9260,9260,9260,9260,0
|
|
20230713,161800,232392540,9260,9260,9260,9260,0
|
|
20230713,161700,232392540,9260,9260,9260,9260,0
|
|
20230713,161600,232392540,9260,9260,9260,9260,0
|
|
20230713,161500,232392540,9260,9260,9260,9260,0
|
|
20230713,161400,232392540,9260,9260,9260,9260,0
|
|
20230713,161300,232392540,9260,9260,9260,9260,0
|
|
20230713,161200,232392540,9260,9260,9260,9260,0
|
|
20230713,161100,232392540,9260,9260,9260,9260,0
|
|
20230713,161000,232392540,9260,9260,9260,9260,0
|
|
20230713,160900,232392540,9260,9260,9260,9260,0
|
|
20230713,160800,232392540,9260,9260,9260,9260,0
|
|
20230713,160700,232392540,9260,9260,9260,9260,0
|
|
20230713,160600,232392540,9260,9260,9260,9260,0
|
|
20230713,160500,232392540,9260,9260,9260,9260,0
|
|
20230713,160400,232392540,9260,9260,9260,9260,0
|
|
20230713,160300,232392540,9260,9260,9260,9260,0
|
|
20230713,160200,232392540,9260,9260,9260,9260,0
|
|
20230713,160100,232392540,9260,9260,9260,9260,0
|
|
20230713,160000,232392540,9260,9260,9260,9260,0
|
|
20230713,155900,232392540,9260,9260,9260,9260,0
|
|
20230713,155800,232392540,9260,9260,9260,9260,0
|
|
20230713,155700,232392540,9260,9260,9260,9260,0
|
|
20230713,155600,232392540,9260,9260,9260,9260,0
|
|
20230713,155500,232392540,9260,9260,9260,9260,224
|
|
20230713,155400,232392540,9260,9260,9260,9260,0
|
|
20230713,155300,232392540,9260,9260,9260,9260,0
|
|
20230713,155200,232392540,9260,9260,9260,9260,0
|
|
20230713,155100,232392540,9260,9260,9260,9260,0
|
|
20230713,155000,232392540,9260,9260,9260,9260,0
|
|
20230713,154900,232392540,9260,9260,9260,9260,0
|
|
20230713,154800,232392540,9260,9260,9260,9260,0
|
|
20230713,154700,232392540,9260,9260,9260,9260,0
|
|
20230713,154600,232392540,9260,9260,9260,9260,0
|
|
20230713,154500,232392540,9260,9260,9260,9260,0
|
|
20230713,154400,232392540,9260,9260,9260,9260,0
|
|
20230713,154300,232392540,9260,9260,9260,9260,0
|
|
20230713,154200,232392540,9260,9260,9260,9260,0
|
|
20230713,154100,232392540,9260,9260,9260,9260,0
|
|
20230713,154000,232392540,9260,9260,9260,9260,0
|
|
20230713,153900,232392540,9260,9260,9260,9260,0
|
|
20230713,153800,232392540,9260,9260,9260,9260,0
|
|
20230713,153700,232392540,9260,9260,9260,9260,0
|
|
20230713,153600,232392540,9260,9260,9260,9260,0
|
|
20230713,153500,232392540,9260,9260,9260,9260,0
|
|
20230713,153400,232392540,9260,9260,9260,9260,0
|
|
20230713,153300,232392540,9260,9260,9260,9260,0
|
|
20230713,153200,232392540,9260,9260,9260,9260,0
|
|
20230713,153100,232392540,9260,9260,9260,9260,0
|
|
20230713,153000,232392540,9260,9260,9260,9260,224
|
|
20230713,152900,230318300,9260,9260,9260,9260,0
|
|
20230713,152800,230318300,9260,9260,9260,9260,0
|
|
20230713,152700,230318300,9260,9260,9260,9260,0
|
|
20230713,152600,230318300,9260,9260,9260,9260,0
|
|
20230713,152500,230318300,9260,9260,9260,9260,0
|
|
20230713,152400,230318300,9260,9260,9260,9260,0
|
|
20230713,152300,230318300,9260,9260,9260,9260,0
|
|
20230713,152200,230318300,9260,9260,9260,9260,0
|
|
20230713,152100,230318300,9260,9260,9260,9260,0
|
|
20230713,152000,230318300,9260,9260,9260,9260,0
|
|
20230713,151900,230318300,9260,9260,9260,9260,13
|
|
20230713,151800,230197920,9260,9250,9260,9250,33
|
|
20230713,151700,229892570,9250,9220,9250,9220,675
|
|
20230713,151600,223656170,9200,9210,9210,9200,1000
|
|
20230713,151500,214455090,9220,9250,9250,9220,717
|
|
20230713,151400,207839570,9260,9260,9260,9260,12
|
|
20230713,151300,207728450,9260,9260,9260,9260,0
|
|
20230713,151200,207728450,9260,9260,9260,9260,0
|
|
20230713,151100,207728450,9260,9260,9260,9260,14
|
|
20230713,151000,207598810,9260,9260,9260,9260,0
|
|
20230713,150900,207598810,9260,9260,9260,9260,0
|
|
20230713,150800,207598810,9260,9260,9260,9260,18
|
|
20230713,150700,207432130,9260,9260,9260,9260,0
|
|
20230713,150600,207432130,9260,9260,9260,9260,0
|
|
20230713,150500,207432130,9260,9260,9260,9260,65
|
|
20230713,150400,206830230,9240,9240,9240,9240,0
|
|
20230713,150300,206830230,9240,9240,9240,9240,15
|
|
20230713,150200,206691630,9250,9250,9250,9250,5
|
|
20230713,150100,206645380,9260,9260,9260,9260,1
|
|
20230713,150000,206636120,9260,9260,9260,9260,1
|
|
20230713,145900,206626860,9260,9260,9260,9260,0
|
|
20230713,145800,206626860,9260,9260,9260,9260,13
|
|
20230713,145700,206506480,9260,9260,9260,9260,0
|
|
20230713,145600,206506480,9260,9260,9260,9260,0
|
|
20230713,145500,206506480,9260,9260,9260,9260,17
|
|
20230713,145400,206349060,9250,9250,9250,9250,0
|
|
20230713,145300,206349060,9250,9250,9250,9250,0
|
|
20230713,145200,206349060,9250,9250,9250,9250,0
|
|
20230713,145100,206349060,9250,9250,9250,9250,0
|
|
20230713,145000,206349060,9250,9250,9250,9250,0
|
|
20230713,144900,206349060,9250,9250,9250,9250,0
|
|
20230713,144800,206349060,9250,9250,9250,9250,104
|
|
20230713,144700,205387060,9250,9250,9250,9250,0
|
|
20230713,144600,205387060,9250,9250,9250,9250,0
|
|
20230713,144500,205387060,9250,9250,9250,9250,0
|
|
20230713,144400,205387060,9250,9250,9250,9250,0
|
|
20230713,144300,205387060,9250,9250,9250,9250,0
|
|
20230713,144200,205387060,9250,9250,9250,9250,0
|
|
20230713,144100,205387060,9250,9250,9250,9250,0
|
|
20230713,144000,205387060,9250,9250,9250,9250,0
|
|
20230713,143900,205387060,9250,9250,9250,9250,1
|
|
20230713,143800,205377810,9250,9250,9250,9250,0
|
|
20230713,143700,205377810,9250,9250,9250,9250,0
|
|
20230713,143600,205377810,9250,9250,9250,9250,0
|
|
20230713,143500,205377810,9250,9250,9250,9250,0
|
|
20230713,143400,205377810,9250,9250,9250,9250,0
|
|
20230713,143300,205377810,9250,9250,9250,9250,0
|
|
20230713,143200,205377810,9250,9250,9250,9250,0
|
|
20230713,143100,205377810,9250,9250,9250,9250,2
|
|
20230713,143000,205359310,9250,9250,9250,9250,1
|
|
20230713,142900,205350060,9250,9250,9250,9250,0
|
|
20230713,142800,205350060,9250,9250,9250,9250,5
|
|
20230713,142700,205303810,9200,9200,9200,9200,0
|
|
20230713,142600,205303810,9200,9200,9200,9200,0
|
|
20230713,142500,205303810,9200,9200,9200,9200,0
|
|
20230713,142400,205303810,9200,9200,9200,9200,0
|
|
20230713,142300,205303810,9200,9200,9200,9200,0
|
|
20230713,142200,205303810,9200,9200,9200,9200,0
|
|
20230713,142100,205303810,9200,9230,9230,9200,817
|
|
20230713,142000,197782010,9240,9260,9260,9240,483
|
|
20230713,141900,193318750,9270,9270,9270,9270,0
|
|
20230713,141800,193318750,9270,9270,9270,9270,0
|
|
20230713,141700,193318750,9270,9270,9270,9270,0
|
|
20230713,141600,193318750,9270,9270,9270,9270,0
|
|
20230713,141500,193318750,9270,9270,9270,9270,0
|
|
20230713,141400,193318750,9270,9270,9270,9270,0
|
|
20230713,141300,193318750,9270,9270,9270,9270,0
|
|
20230713,141200,193318750,9270,9270,9270,9270,0
|
|
20230713,141100,193318750,9270,9270,9270,9270,0
|
|
20230713,141000,193318750,9270,9270,9270,9270,0
|
|
20230713,140900,193318750,9270,9270,9270,9270,462
|
|
20230713,140800,189036010,9280,9280,9280,9280,0
|
|
20230713,140700,189036010,9280,9280,9280,9280,7
|
|
20230713,140600,188971050,9290,9290,9290,9290,0
|
|
20230713,140500,188971050,9290,9290,9290,9290,1
|
|
20230713,140400,188961760,9290,9290,9290,9290,1
|
|
20230713,140300,188952470,9290,9290,9290,9290,0
|
|
20230713,140200,188952470,9290,9290,9290,9290,0
|
|
20230713,140100,188952470,9290,9290,9290,9290,1
|
|
20230713,140000,188943180,9290,9290,9290,9290,0
|
|
20230713,135900,188943180,9290,9290,9290,9290,0
|
|
20230713,135800,188943180,9290,9290,9290,9290,0
|
|
20230713,135700,188943180,9290,9290,9290,9290,1
|
|
20230713,135600,188933890,9280,9280,9280,9280,0
|
|
20230713,135500,188933890,9280,9280,9280,9280,0
|
|
20230713,135400,188933890,9280,9280,9280,9280,0
|
|
20230713,135300,188933890,9280,9280,9280,9280,0
|
|
20230713,135200,188933890,9280,9280,9280,9280,100
|
|
20230713,135100,188005890,9290,9290,9290,9290,0
|
|
20230713,135000,188005890,9290,9290,9290,9290,0
|
|
20230713,134900,188005890,9290,9290,9290,9290,0
|
|
20230713,134800,188005890,9290,9290,9290,9290,0
|
|
20230713,134700,188005890,9290,9290,9290,9290,1
|
|
20230713,134600,187996600,9290,9290,9290,9290,0
|
|
20230713,134500,187996600,9290,9290,9290,9290,0
|
|
20230713,134400,187996600,9290,9290,9290,9290,0
|
|
20230713,134300,187996600,9290,9290,9290,9290,0
|
|
20230713,134200,187996600,9290,9280,9290,9280,1200
|
|
20230713,134100,176851810,9280,9280,9280,9280,0
|
|
20230713,134000,176851810,9280,9280,9280,9280,11
|
|
20230713,133900,176749730,9280,9280,9280,9280,1112
|
|
20230713,133800,166430370,9290,9290,9290,9290,4
|
|
20230713,133700,166393210,9290,9290,9290,9290,0
|
|
20230713,133600,166393210,9290,9290,9290,9290,0
|
|
20230713,133500,166393210,9290,9290,9290,9290,0
|
|
20230713,133400,166393210,9290,9290,9290,9290,0
|
|
20230713,133300,166393210,9290,9290,9290,9290,2
|
|
20230713,133200,166374630,9290,9290,9290,9290,0
|
|
20230713,133100,166374630,9290,9290,9290,9290,0
|
|
20230713,133000,166374630,9290,9290,9290,9290,7
|
|
20230713,132900,166309600,9300,9300,9300,9300,0
|
|
20230713,132800,166309600,9300,9300,9300,9300,1
|
|
20230713,132700,166300300,9300,9300,9300,9300,0
|
|
20230713,132600,166300300,9300,9300,9300,9300,0
|
|
20230713,132500,166300300,9300,9300,9300,9300,57
|
|
20230713,132400,165770200,9290,9290,9290,9290,0
|
|
20230713,132300,165770200,9290,9290,9290,9290,0
|
|
20230713,132200,165770200,9290,9290,9290,9290,0
|
|
20230713,132100,165770200,9290,9290,9290,9290,0
|
|
20230713,132000,165770200,9290,9290,9290,9290,0
|
|
20230713,131900,165770200,9290,9290,9290,9290,38
|
|
20230713,131800,165417180,9290,9290,9290,9290,0
|
|
20230713,131700,165417180,9290,9290,9290,9290,0
|
|
20230713,131600,165417180,9290,9290,9290,9290,0
|
|
20230713,131500,165417180,9290,9290,9290,9290,0
|
|
20230713,131400,165417180,9290,9290,9290,9290,0
|
|
20230713,131300,165417180,9290,9290,9290,9290,0
|
|
20230713,131200,165417180,9290,9290,9290,9290,0
|
|
20230713,131100,165417180,9290,9290,9290,9290,995
|
|
20230713,131000,156173630,9290,9290,9290,9290,0
|
|
20230713,130900,156173630,9290,9290,9290,9290,600
|
|
20230713,130800,150599630,9300,9300,9300,9300,41
|
|
20230713,130700,150218330,9290,9290,9290,9290,0
|
|
20230713,130600,150218330,9290,9290,9290,9290,0
|
|
20230713,130500,150218330,9290,9290,9290,9290,0
|
|
20230713,130400,150218330,9290,9290,9290,9290,0
|
|
20230713,130300,150218330,9290,9290,9290,9290,0
|
|
20230713,130200,150218330,9290,9290,9290,9290,0
|
|
20230713,130100,150218330,9290,9290,9290,9290,0
|
|
20230713,130000,150218330,9290,9290,9290,9290,0
|
|
20230713,125900,150218330,9290,9290,9290,9290,0
|
|
20230713,125800,150218330,9290,9290,9290,9290,0
|
|
20230713,125700,150218330,9290,9290,9290,9290,0
|
|
20230713,125600,150218330,9290,9290,9290,9290,0
|
|
20230713,125500,150218330,9290,9340,9340,9290,1774
|
|
20230713,125400,133728890,9340,9340,9340,9340,13
|
|
20230713,125300,133607470,9340,9340,9340,9340,21
|
|
20230713,125200,133411330,9330,9330,9330,9330,11
|
|
20230713,125100,133308700,9330,9330,9330,9330,0
|
|
20230713,125000,133308700,9330,9330,9330,9330,1
|
|
20230713,124900,133299370,9330,9330,9330,9330,0
|
|
20230713,124800,133299370,9330,9330,9330,9330,0
|
|
20230713,124700,133299370,9330,9330,9330,9330,1
|
|
20230713,124600,133290040,9310,9310,9310,9310,0
|
|
20230713,124500,133290040,9310,9310,9310,9310,0
|
|
20230713,124400,133290040,9310,9300,9310,9300,111
|
|
20230713,124300,132256730,9280,9280,9280,9280,107
|
|
20230713,124200,131263770,9280,9280,9280,9280,0
|
|
20230713,124100,131263770,9280,9280,9280,9280,0
|
|
20230713,124000,131263770,9280,9280,9280,9280,1
|
|
20230713,123900,131254490,9270,9270,9270,9270,0
|
|
20230713,123800,131254490,9270,9270,9270,9270,0
|
|
20230713,123700,131254490,9270,9270,9270,9270,0
|
|
20230713,123600,131254490,9270,9270,9270,9270,0
|
|
20230713,123500,131254490,9270,9270,9270,9270,0
|
|
20230713,123400,131254490,9270,9270,9270,9270,0
|
|
20230713,123300,131254490,9270,9270,9270,9270,0
|
|
20230713,123200,131254490,9270,9270,9270,9270,0
|
|
20230713,123100,131254490,9270,9270,9270,9270,51
|
|
20230713,123000,130781720,9280,9280,9280,9280,0
|
|
20230713,122900,130781720,9280,9280,9280,9280,0
|
|
20230713,122800,130781720,9280,9250,9280,9250,34
|
|
20230713,122700,130467160,9220,9220,9220,9220,0
|
|
20230713,122600,130467160,9220,9220,9220,9220,0
|
|
20230713,122500,130467160,9220,9220,9220,9220,0
|
|
20230713,122400,130467160,9220,9220,9220,9220,0
|
|
20230713,122300,130467160,9220,9220,9220,9220,0
|
|
20230713,122200,130467160,9220,9220,9220,9220,0
|
|
20230713,122100,130467160,9220,9220,9220,9220,0
|
|
20230713,122000,130467160,9220,9220,9220,9220,0
|
|
20230713,121900,130467160,9220,9220,9220,9220,0
|
|
20230713,121800,130467160,9220,9220,9220,9220,0
|
|
20230713,121700,130467160,9220,9220,9220,9220,0
|
|
20230713,121600,130467160,9220,9220,9220,9220,0
|
|
20230713,121500,130467160,9220,9220,9220,9220,0
|
|
20230713,121400,130467160,9220,9220,9220,9220,0
|
|
20230713,121300,130467160,9220,9220,9220,9220,0
|
|
20230713,121200,130467160,9220,9220,9220,9220,0
|
|
20230713,121100,130467160,9220,9220,9220,9220,0
|
|
20230713,121000,130467160,9220,9220,9220,9220,0
|
|
20230713,120900,130467160,9220,9220,9220,9220,501
|
|
20230713,120800,125847940,9220,9220,9220,9220,0
|
|
20230713,120700,125847940,9220,9220,9220,9220,0
|
|
20230713,120600,125847940,9220,9220,9220,9220,0
|
|
20230713,120500,125847940,9220,9220,9220,9220,0
|
|
20230713,120400,125847940,9220,9220,9220,9220,0
|
|
20230713,120300,125847940,9220,9220,9220,9220,0
|
|
20230713,120200,125847940,9220,9220,9220,9220,0
|
|
20230713,120100,125847940,9220,9220,9220,9220,0
|
|
20230713,120000,125847940,9220,9220,9220,9220,1
|
|
20230713,115900,125838720,9220,9220,9220,9220,248
|
|
20230713,115800,123552160,9220,9220,9220,9220,0
|
|
20230713,115700,123552160,9220,9220,9220,9220,0
|
|
20230713,115600,123552160,9220,9220,9220,9220,9
|
|
20230713,115500,123469180,9220,9220,9220,9220,0
|
|
20230713,115400,123469180,9220,9220,9220,9220,0
|
|
20230713,115300,123469180,9220,9220,9220,9220,0
|
|
20230713,115200,123469180,9220,9220,9220,9220,0
|
|
20230713,115100,123469180,9220,9220,9220,9220,0
|
|
20230713,115000,123469180,9220,9220,9220,9220,0
|
|
20230713,114900,123469180,9220,9220,9220,9220,0
|
|
20230713,114800,123469180,9220,9220,9220,9220,799
|
|
20230713,114700,116102400,9220,9220,9220,9220,0
|
|
20230713,114600,116102400,9220,9220,9220,9220,0
|
|
20230713,114500,116102400,9220,9220,9220,9220,201
|
|
20230713,114400,114249180,9220,9220,9220,9220,0
|
|
20230713,114300,114249180,9220,9220,9220,9220,0
|
|
20230713,114200,114249180,9220,9220,9220,9220,0
|
|
20230713,114100,114249180,9220,9220,9220,9220,303
|
|
20230713,114000,111455520,9220,9220,9220,9220,214
|
|
20230713,113900,109482440,9230,9230,9230,9230,0
|
|
20230713,113800,109482440,9230,9230,9230,9230,1219
|
|
20230713,113700,98231070,9230,9230,9230,9230,0
|
|
20230713,113600,98231070,9230,9230,9230,9230,0
|
|
20230713,113500,98231070,9230,9230,9230,9230,0
|
|
20230713,113400,98231070,9230,9230,9230,9230,116
|
|
20230713,113300,97160390,9240,9240,9240,9240,148
|
|
20230713,113200,95792870,9240,9240,9240,9240,0
|
|
20230713,113100,95792870,9240,9240,9240,9240,0
|
|
20230713,113000,95792870,9240,9240,9240,9240,0
|
|
20230713,112900,95792870,9240,9240,9240,9240,0
|
|
20230713,112800,95792870,9240,9240,9240,9240,0
|
|
20230713,112700,95792870,9240,9240,9240,9240,0
|
|
20230713,112600,95792870,9240,9240,9240,9240,0
|
|
20230713,112500,95792870,9240,9240,9240,9240,0
|
|
20230713,112400,95792870,9240,9240,9240,9240,0
|
|
20230713,112300,95792870,9240,9240,9240,9240,0
|
|
20230713,112200,95792870,9240,9240,9240,9240,0
|
|
20230713,112100,95792870,9240,9240,9240,9240,0
|
|
20230713,112000,95792870,9240,9240,9240,9240,0
|
|
20230713,111900,95792870,9240,9240,9240,9240,0
|
|
20230713,111800,95792870,9240,9240,9240,9240,0
|
|
20230713,111700,95792870,9240,9240,9240,9240,0
|
|
20230713,111600,95792870,9240,9240,9240,9240,0
|
|
20230713,111500,95792870,9240,9240,9240,9240,0
|
|
20230713,111400,95792870,9240,9240,9240,9240,0
|
|
20230713,111300,95792870,9240,9240,9240,9240,0
|
|
20230713,111200,95792870,9240,9270,9270,9240,353
|
|
20230713,111100,92526500,9280,9280,9280,9280,0
|
|
20230713,111000,92526500,9280,9280,9280,9280,1
|
|
20230713,110900,92517220,9280,9280,9280,9280,0
|
|
20230713,110800,92517220,9280,9280,9280,9280,0
|
|
20230713,110700,92517220,9280,9280,9280,9280,2
|
|
20230713,110600,92498660,9280,9280,9280,9280,0
|
|
20230713,110500,92498660,9280,9280,9280,9280,0
|
|
20230713,110400,92498660,9280,9280,9280,9280,5
|
|
20230713,110300,92452260,9280,9280,9280,9280,0
|
|
20230713,110200,92452260,9280,9280,9280,9280,0
|
|
20230713,110100,92452260,9280,9280,9280,9280,0
|
|
20230713,110000,92452260,9280,9280,9280,9280,1
|
|
20230713,105900,92442980,9250,9250,9250,9250,0
|
|
20230713,105800,92442980,9250,9250,9250,9250,0
|
|
20230713,105700,92442980,9250,9250,9250,9250,0
|
|
20230713,105600,92442980,9250,9250,9250,9250,0
|
|
20230713,105500,92442980,9250,9250,9250,9250,0
|
|
20230713,105400,92442980,9250,9250,9250,9250,0
|
|
20230713,105300,92442980,9250,9250,9250,9250,0
|
|
20230713,105200,92442980,9250,9250,9250,9250,0
|
|
20230713,105100,92442980,9250,9250,9250,9250,0
|
|
20230713,105000,92442980,9250,9250,9250,9250,0
|
|
20230713,104900,92442980,9250,9250,9250,9250,0
|
|
20230713,104800,92442980,9250,9250,9250,9250,116
|
|
20230713,104700,91369980,9230,9230,9230,9230,0
|
|
20230713,104600,91369980,9230,9230,9230,9230,0
|
|
20230713,104500,91369980,9230,9230,9230,9230,0
|
|
20230713,104400,91369980,9230,9230,9230,9230,0
|
|
20230713,104300,91369980,9230,9240,9240,9230,652
|
|
20230713,104200,85351390,9240,9240,9240,9240,0
|
|
20230713,104100,85351390,9240,9250,9250,9240,109
|
|
20230713,104000,84344110,9240,9240,9240,9240,0
|
|
20230713,103900,84344110,9240,9240,9240,9240,0
|
|
20230713,103800,84344110,9240,9240,9240,9240,0
|
|
20230713,103700,84344110,9240,9240,9240,9240,0
|
|
20230713,103600,84344110,9240,9240,9240,9240,0
|
|
20230713,103500,84344110,9240,9240,9240,9240,47
|
|
20230713,103400,83909830,9240,9240,9240,9240,153
|
|
20230713,103300,82496110,9240,9240,9240,9240,0
|
|
20230713,103200,82496110,9240,9240,9240,9240,0
|
|
20230713,103100,82496110,9240,9260,9260,9240,10
|
|
20230713,103000,82403650,9240,9240,9240,9240,0
|
|
20230713,102900,82403650,9240,9240,9240,9240,0
|
|
20230713,102800,82403650,9240,9240,9240,9240,0
|
|
20230713,102700,82403650,9240,9240,9240,9240,0
|
|
20230713,102600,82403650,9240,9230,9240,9230,465
|
|
20230713,102500,78111450,9230,9230,9230,9230,1
|
|
20230713,102400,78102220,9230,9230,9230,9230,0
|
|
20230713,102300,78102220,9230,9230,9230,9230,0
|
|
20230713,102200,78102220,9230,9230,9230,9230,3
|
|
20230713,102100,78074530,9220,9220,9220,9220,0
|
|
20230713,102000,78074530,9220,9210,9220,9210,881
|
|
20230713,101900,69955790,9210,9210,9210,9210,60
|
|
20230713,101800,69403190,9210,9210,9210,9210,0
|
|
20230713,101700,69403190,9210,9210,9210,9210,0
|
|
20230713,101600,69403190,9210,9210,9210,9210,0
|
|
20230713,101500,69403190,9210,9210,9210,9210,0
|
|
20230713,101400,69403190,9210,9210,9210,9210,0
|
|
20230713,101300,69403190,9210,9240,9240,9210,1080
|
|
20230713,101200,59449080,9240,9240,9240,9240,0
|
|
20230713,101100,59449080,9240,9240,9240,9240,0
|
|
20230713,101000,59449080,9240,9240,9240,9240,1
|
|
20230713,100900,59439840,9240,9240,9240,9240,0
|
|
20230713,100800,59439840,9240,9240,9240,9240,0
|
|
20230713,100700,59439840,9240,9240,9240,9240,0
|
|
20230713,100600,59439840,9240,9250,9250,9240,174
|
|
20230713,100500,57832070,9240,9240,9240,9240,0
|
|
20230713,100400,57832070,9240,9240,9240,9240,0
|
|
20230713,100300,57832070,9240,9240,9240,9240,0
|
|
20230713,100200,57832070,9240,9240,9240,9240,0
|
|
20230713,100100,57832070,9240,9240,9240,9240,832
|
|
20230713,100000,50144390,9250,9250,9250,9250,6
|
|
20230713,095900,50088890,9250,9250,9250,9250,1
|
|
20230713,095800,50079640,9250,9250,9250,9250,1
|
|
20230713,095700,50070390,9240,9240,9240,9240,500
|
|
20230713,095600,45450390,9240,9240,9240,9240,0
|
|
20230713,095500,45450390,9240,9240,9240,9240,453
|
|
20230713,095400,41264670,9230,9230,9230,9230,0
|
|
20230713,095300,41264670,9230,9230,9230,9230,0
|
|
20230713,095200,41264670,9230,9220,9230,9220,1206
|
|
20230713,095100,30145250,9230,9240,9240,9230,35
|
|
20230713,095000,29822000,9240,9240,9240,9240,0
|
|
20230713,094900,29822000,9240,9240,9240,9240,2
|
|
20230713,094800,29803520,9240,9240,9240,9240,0
|
|
20230713,094700,29803520,9240,9240,9240,9240,0
|
|
20230713,094600,29803520,9240,9270,9270,9240,950
|
|
20230713,094500,21022190,9280,9280,9280,9280,0
|
|
20230713,094400,21022190,9280,9280,9280,9280,1
|
|
20230713,094300,21012910,9280,9280,9280,9280,0
|
|
20230713,094200,21012910,9280,9270,9280,9270,12
|
|
20230713,094100,20901660,9280,9280,9280,9280,0
|
|
20230713,094000,20901660,9280,9280,9280,9280,1
|
|
20230713,093900,20892380,9280,9280,9280,9280,0
|
|
20230713,093800,20892380,9280,9280,9280,9280,0
|
|
20230713,093700,20892380,9280,9280,9280,9280,0
|
|
20230713,093600,20892380,9280,9280,9280,9280,50
|
|
20230713,093500,20428380,9280,9270,9280,9270,18
|
|
20230713,093400,20261510,9280,9280,9280,9280,3
|
|
20230713,093300,20233670,9280,9280,9280,9280,0
|
|
20230713,093200,20233670,9280,9280,9280,9280,40
|
|
20230713,093100,19862470,9280,9280,9280,9280,0
|
|
20230713,093000,19862470,9280,9280,9280,9280,323
|
|
20230713,092900,16865030,9280,9280,9280,9280,0
|
|
20230713,092800,16865030,9280,9280,9280,9280,55
|
|
20230713,092700,16354630,9290,9290,9290,9290,0
|
|
20230713,092600,16354630,9290,9290,9290,9290,0
|
|
20230713,092500,16354630,9290,9300,9300,9290,226
|
|
20230713,092400,14254010,9310,9310,9310,9310,0
|
|
20230713,092300,14254010,9310,9310,9310,9310,10
|
|
20230713,092200,14160910,9310,9310,9310,9310,1
|
|
20230713,092100,14151600,9280,9280,9280,9280,0
|
|
20230713,092000,14151600,9280,9300,9300,9280,539
|
|
20230713,091900,9148820,9280,9280,9280,9280,0
|
|
20230713,091800,9148820,9280,9290,9290,9280,607
|
|
20230713,091700,3515800,9300,9300,9300,9300,4
|
|
20230713,091600,3478600,9320,9320,9320,9320,63
|
|
20230713,091500,2891440,9320,9320,9320,9320,0
|
|
20230713,091400,2891440,9320,9310,9320,9310,177
|
|
20230713,091300,1241810,9330,9330,9330,9330,0
|
|
20230713,091200,1241810,9330,9330,9330,9330,0
|
|
20230713,091100,1241810,9330,9330,9330,9330,0
|
|
20230713,091000,1241810,9330,9320,9330,9320,3
|
|
20230713,090900,1213830,9330,9330,9330,9330,0
|
|
20230713,090800,1213830,9330,9330,9330,9330,0
|
|
20230713,090700,1213830,9330,9330,9330,9330,0
|
|
20230713,090600,1213830,9330,9330,9330,9330,0
|
|
20230713,090500,1213830,9330,9330,9330,9330,0
|
|
20230713,090400,1213830,9330,9330,9330,9330,13
|
|
20230713,090300,1092540,9310,9310,9310,9310,0
|
|
20230713,090200,1092540,9310,9310,9310,9310,2
|
|
20230713,090100,1073920,9330,9310,9330,9310,6
|
|
20230713,090000,1018000,9310,9340,9340,9310,109
|