627 lines
29 KiB
CSV
627 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,192400,253298000,9290,9290,9290,9290,42
|
|
20230714,192300,253298000,9290,9290,9290,9290,0
|
|
20230714,192200,253298000,9290,9290,9290,9290,0
|
|
20230714,192100,253298000,9290,9290,9290,9290,0
|
|
20230714,192000,253298000,9290,9290,9290,9290,0
|
|
20230714,191900,253298000,9290,9290,9290,9290,0
|
|
20230714,191800,253298000,9290,9290,9290,9290,0
|
|
20230714,191700,253298000,9290,9290,9290,9290,0
|
|
20230714,191600,253298000,9290,9290,9290,9290,0
|
|
20230714,191500,253298000,9290,9290,9290,9290,0
|
|
20230714,191400,253298000,9290,9290,9290,9290,0
|
|
20230714,191300,253298000,9290,9290,9290,9290,0
|
|
20230714,191200,253298000,9290,9290,9290,9290,0
|
|
20230714,191100,253298000,9290,9290,9290,9290,0
|
|
20230714,191000,253298000,9290,9290,9290,9290,0
|
|
20230714,190900,253298000,9290,9290,9290,9290,0
|
|
20230714,190800,253298000,9290,9290,9290,9290,0
|
|
20230714,190700,253298000,9290,9290,9290,9290,0
|
|
20230714,190600,253298000,9290,9290,9290,9290,0
|
|
20230714,190500,253298000,9290,9290,9290,9290,0
|
|
20230714,190400,253298000,9290,9290,9290,9290,0
|
|
20230714,190300,253298000,9290,9290,9290,9290,0
|
|
20230714,190200,253298000,9290,9290,9290,9290,0
|
|
20230714,190100,253298000,9290,9290,9290,9290,0
|
|
20230714,190000,253298000,9290,9290,9290,9290,0
|
|
20230714,185900,253298000,9290,9290,9290,9290,0
|
|
20230714,185800,253298000,9290,9290,9290,9290,0
|
|
20230714,185700,253298000,9290,9290,9290,9290,0
|
|
20230714,185600,253298000,9290,9290,9290,9290,0
|
|
20230714,185500,253298000,9290,9290,9290,9290,0
|
|
20230714,185400,253298000,9290,9290,9290,9290,42
|
|
20230714,185300,253298000,9290,9290,9290,9290,0
|
|
20230714,185200,253298000,9290,9290,9290,9290,0
|
|
20230714,185100,253298000,9290,9290,9290,9290,0
|
|
20230714,185000,253298000,9290,9290,9290,9290,0
|
|
20230714,184900,253298000,9290,9290,9290,9290,0
|
|
20230714,184800,253298000,9290,9290,9290,9290,0
|
|
20230714,184700,253298000,9290,9290,9290,9290,0
|
|
20230714,184600,253298000,9290,9290,9290,9290,0
|
|
20230714,184500,253298000,9290,9290,9290,9290,0
|
|
20230714,184400,253298000,9290,9290,9290,9290,0
|
|
20230714,184300,253298000,9290,9290,9290,9290,0
|
|
20230714,184200,253298000,9290,9290,9290,9290,0
|
|
20230714,184100,253298000,9290,9290,9290,9290,0
|
|
20230714,184000,253298000,9290,9290,9290,9290,0
|
|
20230714,183900,253298000,9290,9290,9290,9290,0
|
|
20230714,183800,253298000,9290,9290,9290,9290,0
|
|
20230714,183700,253298000,9290,9290,9290,9290,0
|
|
20230714,183600,253298000,9290,9290,9290,9290,0
|
|
20230714,183500,253298000,9290,9290,9290,9290,0
|
|
20230714,183400,253298000,9290,9290,9290,9290,0
|
|
20230714,183300,253298000,9290,9290,9290,9290,0
|
|
20230714,183200,253298000,9290,9290,9290,9290,0
|
|
20230714,183100,253298000,9290,9290,9290,9290,0
|
|
20230714,183000,253298000,9290,9290,9290,9290,0
|
|
20230714,182900,253298000,9290,9290,9290,9290,0
|
|
20230714,182800,253298000,9290,9290,9290,9290,0
|
|
20230714,182700,253298000,9290,9290,9290,9290,0
|
|
20230714,182600,253298000,9290,9290,9290,9290,0
|
|
20230714,182500,253298000,9290,9290,9290,9290,0
|
|
20230714,182400,253298000,9290,9290,9290,9290,42
|
|
20230714,182300,253298000,9290,9290,9290,9290,0
|
|
20230714,182200,253298000,9290,9290,9290,9290,0
|
|
20230714,182100,253298000,9290,9290,9290,9290,0
|
|
20230714,182000,253298000,9290,9290,9290,9290,0
|
|
20230714,181900,253298000,9290,9290,9290,9290,0
|
|
20230714,181800,253298000,9290,9290,9290,9290,0
|
|
20230714,181700,253298000,9290,9290,9290,9290,0
|
|
20230714,181600,253298000,9290,9290,9290,9290,0
|
|
20230714,181500,253298000,9290,9290,9290,9290,0
|
|
20230714,181400,253298000,9290,9290,9290,9290,0
|
|
20230714,181300,253298000,9290,9290,9290,9290,0
|
|
20230714,181200,253298000,9290,9290,9290,9290,0
|
|
20230714,181100,253298000,9290,9290,9290,9290,0
|
|
20230714,181000,253298000,9290,9290,9290,9290,0
|
|
20230714,180900,253298000,9290,9290,9290,9290,0
|
|
20230714,180800,253298000,9290,9290,9290,9290,0
|
|
20230714,180700,253298000,9290,9290,9290,9290,0
|
|
20230714,180600,253298000,9290,9290,9290,9290,0
|
|
20230714,180500,253298000,9290,9290,9290,9290,0
|
|
20230714,180400,253298000,9290,9290,9290,9290,0
|
|
20230714,180300,253298000,9290,9290,9290,9290,0
|
|
20230714,180200,253298000,9290,9290,9290,9290,0
|
|
20230714,180100,253298000,9290,9290,9290,9290,0
|
|
20230714,180000,253298000,9290,9290,9290,9290,0
|
|
20230714,175900,253298000,9290,9290,9290,9290,0
|
|
20230714,175800,253298000,9290,9290,9290,9290,0
|
|
20230714,175700,253298000,9290,9290,9290,9290,0
|
|
20230714,175600,253298000,9290,9290,9290,9290,0
|
|
20230714,175500,253298000,9290,9290,9290,9290,0
|
|
20230714,175400,253298000,9290,9290,9290,9290,42
|
|
20230714,175300,253298000,9290,9290,9290,9290,0
|
|
20230714,175200,253298000,9290,9290,9290,9290,0
|
|
20230714,175100,253298000,9290,9290,9290,9290,0
|
|
20230714,175000,253298000,9290,9290,9290,9290,0
|
|
20230714,174900,253298000,9290,9290,9290,9290,0
|
|
20230714,174800,253298000,9290,9290,9290,9290,0
|
|
20230714,174700,253298000,9290,9290,9290,9290,0
|
|
20230714,174600,253298000,9290,9290,9290,9290,0
|
|
20230714,174500,253298000,9290,9290,9290,9290,0
|
|
20230714,174400,253298000,9290,9290,9290,9290,0
|
|
20230714,174300,253298000,9290,9290,9290,9290,0
|
|
20230714,174200,253298000,9290,9290,9290,9290,0
|
|
20230714,174100,253298000,9290,9290,9290,9290,0
|
|
20230714,174000,253298000,9290,9290,9290,9290,0
|
|
20230714,173900,253298000,9290,9290,9290,9290,0
|
|
20230714,173800,253298000,9290,9290,9290,9290,0
|
|
20230714,173700,253298000,9290,9290,9290,9290,0
|
|
20230714,173600,253298000,9290,9290,9290,9290,0
|
|
20230714,173500,253298000,9290,9290,9290,9290,0
|
|
20230714,173400,253298000,9290,9290,9290,9290,0
|
|
20230714,173300,253298000,9290,9290,9290,9290,0
|
|
20230714,173200,253298000,9290,9290,9290,9290,0
|
|
20230714,173100,253298000,9290,9290,9290,9290,0
|
|
20230714,173000,253298000,9290,9290,9290,9290,0
|
|
20230714,172900,253298000,9290,9290,9290,9290,0
|
|
20230714,172800,253298000,9290,9290,9290,9290,0
|
|
20230714,172700,253298000,9290,9290,9290,9290,0
|
|
20230714,172600,253298000,9290,9290,9290,9290,0
|
|
20230714,172500,253298000,9290,9290,9290,9290,0
|
|
20230714,172400,253298000,9290,9290,9290,9290,42
|
|
20230714,172300,253298000,9290,9290,9290,9290,0
|
|
20230714,172200,253298000,9290,9290,9290,9290,0
|
|
20230714,172100,253298000,9290,9290,9290,9290,0
|
|
20230714,172000,253298000,9290,9290,9290,9290,0
|
|
20230714,171900,253298000,9290,9290,9290,9290,0
|
|
20230714,171800,253298000,9290,9290,9290,9290,0
|
|
20230714,171700,253298000,9290,9290,9290,9290,0
|
|
20230714,171600,253298000,9290,9290,9290,9290,0
|
|
20230714,171500,253298000,9290,9290,9290,9290,0
|
|
20230714,171400,253298000,9290,9290,9290,9290,0
|
|
20230714,171300,253298000,9290,9290,9290,9290,0
|
|
20230714,171200,253298000,9290,9290,9290,9290,0
|
|
20230714,171100,253298000,9290,9290,9290,9290,0
|
|
20230714,171000,253298000,9290,9290,9290,9290,0
|
|
20230714,170900,253298000,9290,9290,9290,9290,0
|
|
20230714,170800,253298000,9290,9290,9290,9290,0
|
|
20230714,170700,253298000,9290,9290,9290,9290,0
|
|
20230714,170600,253298000,9290,9290,9290,9290,0
|
|
20230714,170500,253298000,9290,9290,9290,9290,0
|
|
20230714,170400,253298000,9290,9290,9290,9290,0
|
|
20230714,170300,253298000,9290,9290,9290,9290,0
|
|
20230714,170200,253298000,9290,9290,9290,9290,0
|
|
20230714,170100,253298000,9290,9290,9290,9290,0
|
|
20230714,170000,253298000,9290,9290,9290,9290,0
|
|
20230714,165900,253298000,9290,9290,9290,9290,0
|
|
20230714,165800,253298000,9290,9290,9290,9290,0
|
|
20230714,165700,253298000,9290,9290,9290,9290,0
|
|
20230714,165600,253298000,9290,9290,9290,9290,0
|
|
20230714,165500,253298000,9290,9290,9290,9290,0
|
|
20230714,165400,253298000,9290,9290,9290,9290,42
|
|
20230714,165300,253298000,9290,9290,9290,9290,0
|
|
20230714,165200,253298000,9290,9290,9290,9290,0
|
|
20230714,165100,253298000,9290,9290,9290,9290,0
|
|
20230714,165000,253298000,9290,9290,9290,9290,0
|
|
20230714,164900,253298000,9290,9290,9290,9290,0
|
|
20230714,164800,253298000,9290,9290,9290,9290,0
|
|
20230714,164700,253298000,9290,9290,9290,9290,0
|
|
20230714,164600,253298000,9290,9290,9290,9290,0
|
|
20230714,164500,253298000,9290,9290,9290,9290,0
|
|
20230714,164400,253298000,9290,9290,9290,9290,0
|
|
20230714,164300,253298000,9290,9290,9290,9290,0
|
|
20230714,164200,253298000,9290,9290,9290,9290,0
|
|
20230714,164100,253298000,9290,9290,9290,9290,0
|
|
20230714,164000,253298000,9290,9290,9290,9290,0
|
|
20230714,163900,253298000,9290,9290,9290,9290,0
|
|
20230714,163800,253298000,9290,9290,9290,9290,0
|
|
20230714,163700,253298000,9290,9290,9290,9290,0
|
|
20230714,163600,253298000,9290,9290,9290,9290,0
|
|
20230714,163500,253298000,9290,9290,9290,9290,0
|
|
20230714,163400,253298000,9290,9290,9290,9290,0
|
|
20230714,163300,253298000,9290,9290,9290,9290,0
|
|
20230714,163200,253298000,9290,9290,9290,9290,0
|
|
20230714,163100,253298000,9290,9290,9290,9290,0
|
|
20230714,163000,253298000,9290,9290,9290,9290,0
|
|
20230714,162900,253298000,9290,9290,9290,9290,0
|
|
20230714,162800,253298000,9290,9290,9290,9290,0
|
|
20230714,162700,253298000,9290,9290,9290,9290,0
|
|
20230714,162600,253298000,9290,9290,9290,9290,0
|
|
20230714,162500,253298000,9290,9290,9290,9290,0
|
|
20230714,162400,253298000,9290,9290,9290,9290,42
|
|
20230714,162300,253298000,9290,9290,9290,9290,0
|
|
20230714,162200,253298000,9290,9290,9290,9290,0
|
|
20230714,162100,253298000,9290,9290,9290,9290,0
|
|
20230714,162000,253298000,9290,9290,9290,9290,0
|
|
20230714,161900,253298000,9290,9290,9290,9290,0
|
|
20230714,161800,253298000,9290,9290,9290,9290,0
|
|
20230714,161700,253298000,9290,9290,9290,9290,0
|
|
20230714,161600,253298000,9290,9290,9290,9290,0
|
|
20230714,161500,253298000,9290,9290,9290,9290,0
|
|
20230714,161400,253298000,9290,9290,9290,9290,0
|
|
20230714,161300,253298000,9290,9290,9290,9290,0
|
|
20230714,161200,253298000,9290,9290,9290,9290,0
|
|
20230714,161100,253298000,9290,9290,9290,9290,0
|
|
20230714,161000,253298000,9290,9290,9290,9290,0
|
|
20230714,160900,253298000,9290,9290,9290,9290,0
|
|
20230714,160800,253298000,9290,9290,9290,9290,0
|
|
20230714,160700,253298000,9290,9290,9290,9290,0
|
|
20230714,160600,253298000,9290,9290,9290,9290,0
|
|
20230714,160500,253298000,9290,9290,9290,9290,0
|
|
20230714,160400,253298000,9290,9290,9290,9290,0
|
|
20230714,160300,253298000,9290,9290,9290,9290,0
|
|
20230714,160200,253298000,9290,9290,9290,9290,0
|
|
20230714,160100,253298000,9290,9290,9290,9290,0
|
|
20230714,160000,253298000,9290,9290,9290,9290,0
|
|
20230714,155900,253298000,9290,9290,9290,9290,0
|
|
20230714,155800,253298000,9290,9290,9290,9290,0
|
|
20230714,155700,253298000,9290,9290,9290,9290,0
|
|
20230714,155600,253298000,9290,9290,9290,9290,0
|
|
20230714,155500,253298000,9290,9290,9290,9290,0
|
|
20230714,155400,253298000,9290,9290,9290,9290,42
|
|
20230714,155300,253298000,9290,9290,9290,9290,0
|
|
20230714,155200,253298000,9290,9290,9290,9290,0
|
|
20230714,155100,253298000,9290,9290,9290,9290,0
|
|
20230714,155000,253298000,9290,9290,9290,9290,0
|
|
20230714,154900,253298000,9290,9290,9290,9290,0
|
|
20230714,154800,253298000,9290,9290,9290,9290,0
|
|
20230714,154700,253298000,9290,9290,9290,9290,0
|
|
20230714,154600,253298000,9290,9290,9290,9290,0
|
|
20230714,154500,253298000,9290,9290,9290,9290,0
|
|
20230714,154400,253298000,9290,9290,9290,9290,0
|
|
20230714,154300,253298000,9290,9290,9290,9290,0
|
|
20230714,154200,253298000,9290,9290,9290,9290,0
|
|
20230714,154100,253298000,9290,9290,9290,9290,0
|
|
20230714,154000,253298000,9290,9290,9290,9290,0
|
|
20230714,153900,253298000,9290,9290,9290,9290,0
|
|
20230714,153800,253298000,9290,9290,9290,9290,0
|
|
20230714,153700,253298000,9290,9290,9290,9290,0
|
|
20230714,153600,253298000,9290,9290,9290,9290,0
|
|
20230714,153500,253298000,9290,9290,9290,9290,0
|
|
20230714,153400,253298000,9290,9290,9290,9290,0
|
|
20230714,153300,253298000,9290,9290,9290,9290,0
|
|
20230714,153200,253298000,9290,9290,9290,9290,0
|
|
20230714,153100,253298000,9290,9290,9290,9290,0
|
|
20230714,153000,253298000,9290,9290,9290,9290,42
|
|
20230714,152900,252907820,9290,9290,9290,9290,0
|
|
20230714,152800,252907820,9290,9290,9290,9290,0
|
|
20230714,152700,252907820,9290,9290,9290,9290,0
|
|
20230714,152600,252907820,9290,9290,9290,9290,0
|
|
20230714,152500,252907820,9290,9290,9290,9290,0
|
|
20230714,152400,252907820,9290,9290,9290,9290,0
|
|
20230714,152300,252907820,9290,9290,9290,9290,0
|
|
20230714,152200,252907820,9290,9290,9290,9290,0
|
|
20230714,152100,252907820,9290,9290,9290,9290,0
|
|
20230714,152000,252907820,9290,9290,9290,9290,0
|
|
20230714,151900,252907820,9290,9290,9290,9290,0
|
|
20230714,151800,252907820,9290,9290,9290,9290,0
|
|
20230714,151700,252907820,9290,9290,9290,9290,0
|
|
20230714,151600,252907820,9290,9290,9290,9290,3
|
|
20230714,151500,252879950,9290,9290,9290,9290,0
|
|
20230714,151400,252879950,9290,9290,9290,9290,0
|
|
20230714,151300,252879950,9290,9290,9290,9290,0
|
|
20230714,151200,252879950,9290,9290,9290,9290,0
|
|
20230714,151100,252879950,9290,9290,9290,9290,0
|
|
20230714,151000,252879950,9290,9290,9290,9290,0
|
|
20230714,150900,252879950,9290,9290,9290,9290,0
|
|
20230714,150800,252879950,9290,9290,9290,9290,0
|
|
20230714,150700,252879950,9290,9290,9290,9290,0
|
|
20230714,150600,252879950,9290,9290,9290,9290,0
|
|
20230714,150500,252879950,9290,9290,9290,9290,0
|
|
20230714,150400,252879950,9290,9290,9290,9290,0
|
|
20230714,150300,252879950,9290,9290,9290,9290,0
|
|
20230714,150200,252879950,9290,9290,9290,9290,0
|
|
20230714,150100,252879950,9290,9290,9290,9290,0
|
|
20230714,150000,252879950,9290,9290,9290,9290,0
|
|
20230714,145900,252879950,9290,9290,9290,9290,0
|
|
20230714,145800,252879950,9290,9290,9290,9290,0
|
|
20230714,145700,252879950,9290,9290,9290,9290,0
|
|
20230714,145600,252879950,9290,9290,9290,9290,0
|
|
20230714,145500,252879950,9290,9290,9290,9290,0
|
|
20230714,145400,252879950,9290,9290,9290,9290,0
|
|
20230714,145300,252879950,9290,9290,9290,9290,0
|
|
20230714,145200,252879950,9290,9290,9290,9290,1
|
|
20230714,145100,252870660,9280,9280,9280,9280,0
|
|
20230714,145000,252870660,9280,9280,9280,9280,0
|
|
20230714,144900,252870660,9280,9280,9280,9280,0
|
|
20230714,144800,252870660,9280,9280,9280,9280,0
|
|
20230714,144700,252870660,9280,9280,9280,9280,0
|
|
20230714,144600,252870660,9280,9280,9280,9280,0
|
|
20230714,144500,252870660,9280,9280,9280,9280,0
|
|
20230714,144400,252870660,9280,9280,9280,9280,0
|
|
20230714,144300,252870660,9280,9280,9280,9280,0
|
|
20230714,144200,252870660,9280,9280,9280,9280,100
|
|
20230714,144100,251942660,9290,9290,9290,9290,0
|
|
20230714,144000,251942660,9290,9290,9290,9290,0
|
|
20230714,143900,251942660,9290,9290,9290,9290,1
|
|
20230714,143800,251933370,9290,9290,9290,9290,0
|
|
20230714,143700,251933370,9290,9290,9290,9290,0
|
|
20230714,143600,251933370,9290,9290,9290,9290,0
|
|
20230714,143500,251933370,9290,9290,9290,9290,0
|
|
20230714,143400,251933370,9290,9290,9290,9290,19
|
|
20230714,143300,251756860,9290,9290,9290,9290,0
|
|
20230714,143200,251756860,9290,9290,9290,9290,0
|
|
20230714,143100,251756860,9290,9290,9290,9290,0
|
|
20230714,143000,251756860,9290,9250,9290,9250,3001
|
|
20230714,142900,223887020,9250,9220,9250,9210,389
|
|
20230714,142800,220298680,9220,9220,9220,9220,0
|
|
20230714,142700,220298680,9220,9220,9220,9220,0
|
|
20230714,142600,220298680,9220,9220,9220,9220,0
|
|
20230714,142500,220298680,9220,9220,9220,9220,0
|
|
20230714,142400,220298680,9220,9220,9220,9220,200
|
|
20230714,142300,218454680,9230,9230,9230,9230,0
|
|
20230714,142200,218454680,9230,9230,9230,9230,0
|
|
20230714,142100,218454680,9230,9230,9230,9230,0
|
|
20230714,142000,218454680,9230,9230,9230,9230,0
|
|
20230714,141900,218454680,9230,9230,9230,9230,0
|
|
20230714,141800,218454680,9230,9230,9230,9230,0
|
|
20230714,141700,218454680,9230,9230,9230,9230,0
|
|
20230714,141600,218454680,9230,9230,9230,9230,0
|
|
20230714,141500,218454680,9230,9230,9230,9230,0
|
|
20230714,141400,218454680,9230,9230,9230,9230,0
|
|
20230714,141300,218454680,9230,9230,9230,9230,0
|
|
20230714,141200,218454680,9230,9230,9230,9230,0
|
|
20230714,141100,218454680,9230,9230,9230,9230,0
|
|
20230714,141000,218454680,9230,9230,9230,9230,0
|
|
20230714,140900,218454680,9230,9230,9230,9230,0
|
|
20230714,140800,218454680,9230,9230,9230,9230,0
|
|
20230714,140700,218454680,9230,9230,9230,9230,10
|
|
20230714,140600,218362380,9230,9230,9230,9230,0
|
|
20230714,140500,218362380,9230,9230,9230,9230,0
|
|
20230714,140400,218362380,9230,9230,9230,9230,0
|
|
20230714,140300,218362380,9230,9230,9230,9230,16
|
|
20230714,140200,218214700,9220,9220,9220,9220,0
|
|
20230714,140100,218214700,9220,9220,9220,9220,0
|
|
20230714,140000,218214700,9220,9220,9220,9220,0
|
|
20230714,135900,218214700,9220,9220,9220,9220,0
|
|
20230714,135800,218214700,9220,9220,9220,9220,0
|
|
20230714,135700,218214700,9220,9220,9220,9220,0
|
|
20230714,135600,218214700,9220,9220,9220,9220,0
|
|
20230714,135500,218214700,9220,9220,9220,9220,0
|
|
20230714,135400,218214700,9220,9220,9220,9220,0
|
|
20230714,135300,218214700,9220,9220,9220,9220,0
|
|
20230714,135200,218214700,9220,9220,9220,9220,0
|
|
20230714,135100,218214700,9220,9220,9220,9220,0
|
|
20230714,135000,218214700,9220,9220,9220,9220,0
|
|
20230714,134900,218214700,9220,9220,9220,9220,0
|
|
20230714,134800,218214700,9220,9220,9220,9220,0
|
|
20230714,134700,218214700,9220,9220,9220,9220,0
|
|
20230714,134600,218214700,9220,9220,9220,9220,0
|
|
20230714,134500,218214700,9220,9220,9220,9220,0
|
|
20230714,134400,218214700,9220,9220,9220,9220,85
|
|
20230714,134300,217431000,9220,9220,9220,9220,0
|
|
20230714,134200,217431000,9220,9220,9220,9220,0
|
|
20230714,134100,217431000,9220,9220,9220,9220,0
|
|
20230714,134000,217431000,9220,9220,9220,9220,3
|
|
20230714,133900,217403340,9220,9220,9220,9220,0
|
|
20230714,133800,217403340,9220,9220,9220,9220,0
|
|
20230714,133700,217403340,9220,9220,9220,9220,0
|
|
20230714,133600,217403340,9220,9220,9220,9220,0
|
|
20230714,133500,217403340,9220,9220,9220,9220,0
|
|
20230714,133400,217403340,9220,9220,9220,9220,11
|
|
20230714,133300,217301920,9220,9220,9220,9220,10
|
|
20230714,133200,217209720,9220,9220,9220,9220,0
|
|
20230714,133100,217209720,9220,9220,9220,9220,0
|
|
20230714,133000,217209720,9220,9220,9220,9220,0
|
|
20230714,132900,217209720,9220,9220,9220,9220,0
|
|
20230714,132800,217209720,9220,9220,9220,9220,0
|
|
20230714,132700,217209720,9220,9220,9220,9220,0
|
|
20230714,132600,217209720,9220,9220,9220,9220,0
|
|
20230714,132500,217209720,9220,9220,9220,9220,0
|
|
20230714,132400,217209720,9220,9220,9220,9220,0
|
|
20230714,132300,217209720,9220,9220,9220,9220,0
|
|
20230714,132200,217209720,9220,9220,9220,9220,0
|
|
20230714,132100,217209720,9220,9220,9220,9220,0
|
|
20230714,132000,217209720,9220,9220,9220,9220,0
|
|
20230714,131900,217209720,9220,9220,9220,9220,0
|
|
20230714,131800,217209720,9220,9220,9220,9220,0
|
|
20230714,131700,217209720,9220,9220,9220,9220,0
|
|
20230714,131600,217209720,9220,9220,9220,9220,0
|
|
20230714,131500,217209720,9220,9220,9220,9220,0
|
|
20230714,131400,217209720,9220,9220,9220,9220,508
|
|
20230714,131300,212525960,9220,9220,9220,9220,0
|
|
20230714,131200,212525960,9220,9220,9220,9220,7
|
|
20230714,131100,212461420,9220,9220,9220,9220,1
|
|
20230714,131000,212452200,9220,9220,9220,9220,5
|
|
20230714,130900,212406100,9220,9220,9220,9220,0
|
|
20230714,130800,212406100,9220,9220,9220,9220,3
|
|
20230714,130700,212378440,9220,9220,9220,9220,0
|
|
20230714,130600,212378440,9220,9220,9220,9220,0
|
|
20230714,130500,212378440,9220,9220,9220,9220,1
|
|
20230714,130400,212369220,9220,9220,9220,9220,3
|
|
20230714,130300,212341560,9220,9220,9220,9220,0
|
|
20230714,130200,212341560,9220,9220,9220,9220,0
|
|
20230714,130100,212341560,9220,9220,9220,9220,0
|
|
20230714,130000,212341560,9220,9220,9220,9220,0
|
|
20230714,125900,212341560,9220,9220,9220,9220,0
|
|
20230714,125800,212341560,9220,9220,9220,9220,0
|
|
20230714,125700,212341560,9220,9220,9220,9220,0
|
|
20230714,125600,212341560,9220,9220,9220,9220,0
|
|
20230714,125500,212341560,9220,9220,9220,9220,0
|
|
20230714,125400,212341560,9220,9220,9220,9220,0
|
|
20230714,125300,212341560,9220,9220,9220,9220,1
|
|
20230714,125200,212332340,9220,9220,9220,9220,0
|
|
20230714,125100,212332340,9220,9220,9220,9220,0
|
|
20230714,125000,212332340,9220,9220,9220,9220,0
|
|
20230714,124900,212332340,9220,9220,9220,9220,1
|
|
20230714,124800,212323120,9200,9200,9200,9200,0
|
|
20230714,124700,212323120,9200,9200,9200,9200,0
|
|
20230714,124600,212323120,9200,9200,9200,9200,0
|
|
20230714,124500,212323120,9200,9200,9200,9200,0
|
|
20230714,124400,212323120,9200,9200,9200,9200,0
|
|
20230714,124300,212323120,9200,9200,9200,9200,0
|
|
20230714,124200,212323120,9200,9200,9200,9200,0
|
|
20230714,124100,212323120,9200,9200,9200,9200,45
|
|
20230714,124000,211909120,9210,9210,9210,9210,9
|
|
20230714,123900,211826230,9210,9210,9210,9210,50
|
|
20230714,123800,211365730,9220,9220,9220,9220,0
|
|
20230714,123700,211365730,9220,9220,9220,9220,1
|
|
20230714,123600,211356510,9220,9220,9220,9220,0
|
|
20230714,123500,211356510,9220,9220,9220,9220,0
|
|
20230714,123400,211356510,9220,9220,9220,9220,1
|
|
20230714,123300,211347290,9220,9220,9220,9220,0
|
|
20230714,123200,211347290,9220,9220,9220,9220,0
|
|
20230714,123100,211347290,9220,9220,9220,9220,0
|
|
20230714,123000,211347290,9220,9220,9220,9220,0
|
|
20230714,122900,211347290,9220,9220,9220,9220,0
|
|
20230714,122800,211347290,9220,9220,9220,9220,0
|
|
20230714,122700,211347290,9220,9220,9220,9220,0
|
|
20230714,122600,211347290,9220,9220,9220,9220,0
|
|
20230714,122500,211347290,9220,9220,9220,9220,0
|
|
20230714,122400,211347290,9220,9220,9220,9220,0
|
|
20230714,122300,211347290,9220,9220,9220,9220,0
|
|
20230714,122200,211347290,9220,9220,9220,9220,0
|
|
20230714,122100,211347290,9220,9220,9220,9220,0
|
|
20230714,122000,211347290,9220,9220,9220,9220,0
|
|
20230714,121900,211347290,9220,9220,9220,9220,1
|
|
20230714,121800,211338070,9200,9200,9200,9200,1
|
|
20230714,121700,211328870,9200,9200,9200,9200,0
|
|
20230714,121600,211328870,9200,9200,9200,9200,0
|
|
20230714,121500,211328870,9200,9260,9260,9200,2898
|
|
20230714,121400,184608100,9290,9290,9290,9290,0
|
|
20230714,121300,184608100,9290,9290,9290,9290,0
|
|
20230714,121200,184608100,9290,9290,9290,9290,4
|
|
20230714,121100,184570940,9260,9270,9270,9260,17
|
|
20230714,121000,184413370,9350,9210,9350,9210,306
|
|
20230714,120900,181577530,9210,9210,9210,9210,7
|
|
20230714,120800,181513060,9210,9210,9210,9210,2
|
|
20230714,120700,181494640,9210,9200,9210,9200,59
|
|
20230714,120600,180951820,9180,9180,9180,9180,0
|
|
20230714,120500,180951820,9180,9180,9180,9180,0
|
|
20230714,120400,180951820,9180,9180,9180,9180,0
|
|
20230714,120300,180951820,9180,9180,9180,9180,0
|
|
20230714,120200,180951820,9180,9180,9180,9180,0
|
|
20230714,120100,180951820,9180,9180,9180,9180,0
|
|
20230714,120000,180951820,9180,9180,9180,9180,0
|
|
20230714,115900,180951820,9180,9180,9180,9180,0
|
|
20230714,115800,180951820,9180,9180,9180,9180,0
|
|
20230714,115700,180951820,9180,9180,9180,9180,0
|
|
20230714,115600,180951820,9180,9180,9180,9180,0
|
|
20230714,115500,180951820,9180,9180,9180,9180,0
|
|
20230714,115400,180951820,9180,9180,9180,9180,0
|
|
20230714,115300,180951820,9180,9180,9180,9180,150
|
|
20230714,115200,179574820,9180,9180,9180,9180,0
|
|
20230714,115100,179574820,9180,9180,9180,9180,0
|
|
20230714,115000,179574820,9180,9180,9180,9180,7
|
|
20230714,114900,179510560,9180,9180,9180,9180,0
|
|
20230714,114800,179510560,9180,9180,9180,9180,0
|
|
20230714,114700,179510560,9180,9180,9180,9180,0
|
|
20230714,114600,179510560,9180,9180,9180,9180,4
|
|
20230714,114500,179473840,9170,9170,9170,9170,0
|
|
20230714,114400,179473840,9170,9170,9170,9170,13
|
|
20230714,114300,179354630,9170,9170,9170,9170,440
|
|
20230714,114200,175319830,9170,9170,9170,9170,322
|
|
20230714,114100,172367090,9170,9170,9170,9170,0
|
|
20230714,114000,172367090,9170,9170,9170,9170,0
|
|
20230714,113900,172367090,9170,9170,9170,9170,0
|
|
20230714,113800,172367090,9170,9170,9170,9170,1
|
|
20230714,113700,172357920,9170,9170,9170,9170,0
|
|
20230714,113600,172357920,9170,9170,9170,9170,1
|
|
20230714,113500,172348750,9170,9170,9170,9170,0
|
|
20230714,113400,172348750,9170,9170,9170,9170,10
|
|
20230714,113300,172257050,9170,9170,9170,9170,1
|
|
20230714,113200,172247880,9170,9170,9170,9170,450
|
|
20230714,113100,168121380,9170,9170,9170,9170,11
|
|
20230714,113000,168020510,9170,9170,9170,9170,0
|
|
20230714,112900,168020510,9170,9170,9170,9170,0
|
|
20230714,112800,168020510,9170,9170,9170,9170,0
|
|
20230714,112700,168020510,9170,9170,9170,9170,0
|
|
20230714,112600,168020510,9170,9160,9170,9140,162
|
|
20230714,112500,166538550,9170,9170,9170,9170,0
|
|
20230714,112400,166538550,9170,9170,9170,9170,0
|
|
20230714,112300,166538550,9170,9170,9170,9170,100
|
|
20230714,112200,165621550,9160,9160,9160,9160,0
|
|
20230714,112100,165621550,9160,9150,9160,9150,928
|
|
20230714,112000,157125820,9150,9150,9150,9150,0
|
|
20230714,111900,157125820,9150,9150,9150,9150,573
|
|
20230714,111800,151882870,9150,9170,9170,9150,1427
|
|
20230714,111700,138823070,9190,9190,9190,9190,0
|
|
20230714,111600,138823070,9190,9180,9190,9180,200
|
|
20230714,111500,136985390,9180,9180,9180,9180,1
|
|
20230714,111400,136976210,9180,9180,9180,9180,1
|
|
20230714,111300,136967030,9180,9180,9180,9180,1
|
|
20230714,111200,136957850,9180,9180,9180,9180,0
|
|
20230714,111100,136957850,9180,9180,9180,9180,0
|
|
20230714,111000,136957850,9180,9180,9180,9180,0
|
|
20230714,110900,136957850,9180,9180,9180,9180,1
|
|
20230714,110800,136948670,9180,9180,9180,9180,0
|
|
20230714,110700,136948670,9180,9180,9180,9180,0
|
|
20230714,110600,136948670,9180,9180,9180,9180,1
|
|
20230714,110500,136939490,9180,9180,9180,9180,0
|
|
20230714,110400,136939490,9180,9180,9180,9180,0
|
|
20230714,110300,136939490,9180,9180,9180,9180,0
|
|
20230714,110200,136939490,9180,9180,9180,9180,0
|
|
20230714,110100,136939490,9180,9180,9180,9180,0
|
|
20230714,110000,136939490,9180,9180,9180,9180,0
|
|
20230714,105900,136939490,9180,9180,9180,9180,10
|
|
20230714,105800,136847690,9180,9180,9180,9180,10
|
|
20230714,105700,136755890,9180,9180,9180,9180,70
|
|
20230714,105600,136113290,9170,9170,9170,9170,53
|
|
20230714,105500,135627280,9160,9160,9160,9160,0
|
|
20230714,105400,135627280,9160,9160,9160,9160,0
|
|
20230714,105300,135627280,9160,9160,9160,9160,81
|
|
20230714,105200,134885320,9150,9160,9160,9150,60
|
|
20230714,105100,134336210,9170,9170,9170,9170,40
|
|
20230714,105000,133969410,9160,9170,9170,9160,1428
|
|
20230714,104900,120883130,9180,9180,9180,9180,0
|
|
20230714,104800,120883130,9180,9180,9180,9180,0
|
|
20230714,104700,120883130,9180,9160,9180,9160,345
|
|
20230714,104600,117716050,9160,9180,9180,9160,2200
|
|
20230714,104500,97543630,9180,9180,9180,9180,0
|
|
20230714,104400,97543630,9180,9180,9180,9180,10
|
|
20230714,104300,97451830,9180,9180,9180,9180,3
|
|
20230714,104200,97424290,9180,9190,9190,9180,1825
|
|
20230714,104100,80670780,9190,9190,9190,9190,435
|
|
20230714,104000,76673130,9180,9180,9180,9180,0
|
|
20230714,103900,76673130,9180,9180,9180,9180,0
|
|
20230714,103800,76673130,9180,9180,9180,9180,0
|
|
20230714,103700,76673130,9180,9180,9180,9180,0
|
|
20230714,103600,76673130,9180,9180,9180,9180,120
|
|
20230714,103500,75571530,9190,9190,9190,9190,0
|
|
20230714,103400,75571530,9190,9190,9190,9190,0
|
|
20230714,103300,75571530,9190,9190,9190,9190,0
|
|
20230714,103200,75571530,9190,9190,9190,9190,0
|
|
20230714,103100,75571530,9190,9200,9200,9190,1000
|
|
20230714,103000,66381510,9220,9220,9220,9220,0
|
|
20230714,102900,66381510,9220,9220,9220,9220,0
|
|
20230714,102800,66381510,9220,9220,9220,9220,0
|
|
20230714,102700,66381510,9220,9200,9220,9200,1500
|
|
20230714,102600,52578070,9200,9200,9200,9200,0
|
|
20230714,102500,52578070,9200,9200,9200,9200,2
|
|
20230714,102400,52559670,9200,9200,9200,9200,0
|
|
20230714,102300,52559670,9200,9200,9200,9200,0
|
|
20230714,102200,52559670,9200,9200,9200,9200,0
|
|
20230714,102100,52559670,9200,9200,9200,9200,0
|
|
20230714,102000,52559670,9200,9200,9200,9200,0
|
|
20230714,101900,52559670,9200,9200,9200,9200,0
|
|
20230714,101800,52559670,9200,9200,9200,9200,0
|
|
20230714,101700,52559670,9200,9200,9200,9200,1
|
|
20230714,101600,52550470,9190,9190,9190,9190,0
|
|
20230714,101500,52550470,9190,9190,9190,9190,0
|
|
20230714,101400,52550470,9190,9190,9190,9190,1
|
|
20230714,101300,52541280,9190,9190,9190,9190,0
|
|
20230714,101200,52541280,9190,9190,9190,9190,0
|
|
20230714,101100,52541280,9190,9190,9190,9190,0
|
|
20230714,101000,52541280,9190,9220,9220,9190,2523
|
|
20230714,100900,29323180,9230,9230,9230,9230,0
|
|
20230714,100800,29323180,9230,9230,9230,9230,0
|
|
20230714,100700,29323180,9230,9230,9230,9230,1
|
|
20230714,100600,29313950,9230,9230,9230,9230,0
|
|
20230714,100500,29313950,9230,9230,9230,9230,1
|
|
20230714,100400,29304720,9230,9230,9230,9230,0
|
|
20230714,100300,29304720,9230,9230,9230,9230,0
|
|
20230714,100200,29304720,9230,9230,9230,9230,0
|
|
20230714,100100,29304720,9230,9230,9230,9230,0
|
|
20230714,100000,29304720,9230,9230,9230,9230,0
|
|
20230714,095900,29304720,9230,9230,9230,9230,0
|
|
20230714,095800,29304720,9230,9230,9230,9230,0
|
|
20230714,095700,29304720,9230,9230,9230,9230,0
|
|
20230714,095600,29304720,9230,9230,9230,9230,0
|
|
20230714,095500,29304720,9230,9230,9230,9230,0
|
|
20230714,095400,29304720,9230,9230,9230,9230,0
|
|
20230714,095300,29304720,9230,9230,9230,9230,0
|
|
20230714,095200,29304720,9230,9230,9230,9230,0
|
|
20230714,095100,29304720,9230,9230,9230,9230,0
|
|
20230714,095000,29304720,9230,9230,9230,9230,0
|
|
20230714,094900,29304720,9230,9230,9230,9230,0
|
|
20230714,094800,29304720,9230,9230,9230,9230,0
|
|
20230714,094700,29304720,9230,9230,9230,9230,0
|
|
20230714,094600,29304720,9230,9230,9230,9230,0
|
|
20230714,094500,29304720,9230,9230,9230,9230,0
|
|
20230714,094400,29304720,9230,9230,9230,9230,0
|
|
20230714,094300,29304720,9230,9230,9230,9230,0
|
|
20230714,094200,29304720,9230,9230,9230,9230,0
|
|
20230714,094100,29304720,9230,9230,9230,9230,0
|
|
20230714,094000,29304720,9230,9230,9230,9230,0
|
|
20230714,093900,29304720,9230,9230,9230,9230,0
|
|
20230714,093800,29304720,9230,9230,9230,9230,0
|
|
20230714,093700,29304720,9230,9230,9230,9230,0
|
|
20230714,093600,29304720,9230,9230,9230,9230,0
|
|
20230714,093500,29304720,9230,9230,9230,9230,0
|
|
20230714,093400,29304720,9230,9230,9230,9230,0
|
|
20230714,093300,29304720,9230,9230,9240,9230,1001
|
|
20230714,093200,20055600,9230,9230,9230,9230,0
|
|
20230714,093100,20055600,9230,9230,9230,9230,3
|
|
20230714,093000,20027910,9230,9230,9230,9230,1
|
|
20230714,092900,20018680,9230,9230,9230,9230,0
|
|
20230714,092800,20018680,9230,9230,9230,9230,0
|
|
20230714,092700,20018680,9230,9230,9230,9230,1
|
|
20230714,092600,20009450,9230,9230,9230,9230,0
|
|
20230714,092500,20009450,9230,9230,9230,9230,2
|
|
20230714,092400,19990990,9200,9200,9200,9200,0
|
|
20230714,092300,19990990,9200,9200,9200,9200,0
|
|
20230714,092200,19990990,9200,9200,9200,9200,0
|
|
20230714,092100,19990990,9200,9200,9200,9200,0
|
|
20230714,092000,19990990,9200,9200,9200,9200,0
|
|
20230714,091900,19990990,9200,9200,9200,9200,0
|
|
20230714,091800,19990990,9200,9200,9200,9200,0
|
|
20230714,091700,19990990,9200,9200,9200,9200,0
|
|
20230714,091600,19990990,9200,9200,9200,9200,0
|
|
20230714,091500,19990990,9200,9200,9200,9200,0
|
|
20230714,091400,19990990,9200,9200,9200,9200,0
|
|
20230714,091300,19990990,9200,9230,9230,9200,1327
|
|
20230714,091200,7775490,9230,9230,9230,9230,0
|
|
20230714,091100,7775490,9230,9240,9240,9230,132
|
|
20230714,091000,6556990,9240,9240,9240,9240,0
|
|
20230714,090900,6556990,9240,9240,9240,9240,7
|
|
20230714,090800,6492310,9250,9250,9250,9250,0
|
|
20230714,090700,6492310,9250,9260,9260,9250,28
|
|
20230714,090600,6233180,9260,9270,9270,9260,597
|
|
20230714,090500,704530,9270,9270,9270,9270,1
|
|
20230714,090400,695260,9270,9270,9270,9270,2
|
|
20230714,090300,676720,9280,9270,9280,9270,51
|
|
20230714,090200,203940,9270,9270,9270,9270,0
|
|
20230714,090100,203940,9270,9270,9270,9270,2
|
|
20230714,090000,185400,9270,9270,9270,9270,20
|