627 lines
29 KiB
CSV
627 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,192400,117768000,9290,9290,9290,9290,1326
|
|
20230718,192300,117768000,9290,9290,9290,9290,0
|
|
20230718,192200,117768000,9290,9290,9290,9290,0
|
|
20230718,192100,117768000,9290,9290,9290,9290,0
|
|
20230718,192000,117768000,9290,9290,9290,9290,0
|
|
20230718,191900,117768000,9290,9290,9290,9290,0
|
|
20230718,191800,117768000,9290,9290,9290,9290,0
|
|
20230718,191700,117768000,9290,9290,9290,9290,0
|
|
20230718,191600,117768000,9290,9290,9290,9290,0
|
|
20230718,191500,117768000,9290,9290,9290,9290,0
|
|
20230718,191400,117768000,9290,9290,9290,9290,0
|
|
20230718,191300,117768000,9290,9290,9290,9290,0
|
|
20230718,191200,117768000,9290,9290,9290,9290,0
|
|
20230718,191100,117768000,9290,9290,9290,9290,0
|
|
20230718,191000,117768000,9290,9290,9290,9290,0
|
|
20230718,190900,117768000,9290,9290,9290,9290,0
|
|
20230718,190800,117768000,9290,9290,9290,9290,0
|
|
20230718,190700,117768000,9290,9290,9290,9290,0
|
|
20230718,190600,117768000,9290,9290,9290,9290,0
|
|
20230718,190500,117768000,9290,9290,9290,9290,0
|
|
20230718,190400,117768000,9290,9290,9290,9290,0
|
|
20230718,190300,117768000,9290,9290,9290,9290,0
|
|
20230718,190200,117768000,9290,9290,9290,9290,0
|
|
20230718,190100,117768000,9290,9290,9290,9290,0
|
|
20230718,190000,117768000,9290,9290,9290,9290,0
|
|
20230718,185900,117768000,9290,9290,9290,9290,0
|
|
20230718,185800,117768000,9290,9290,9290,9290,0
|
|
20230718,185700,117768000,9290,9290,9290,9290,0
|
|
20230718,185600,117768000,9290,9290,9290,9290,0
|
|
20230718,185500,117768000,9290,9290,9290,9290,0
|
|
20230718,185400,117768000,9290,9290,9290,9290,1326
|
|
20230718,185300,117768000,9290,9290,9290,9290,0
|
|
20230718,185200,117768000,9290,9290,9290,9290,0
|
|
20230718,185100,117768000,9290,9290,9290,9290,0
|
|
20230718,185000,117768000,9290,9290,9290,9290,0
|
|
20230718,184900,117768000,9290,9290,9290,9290,0
|
|
20230718,184800,117768000,9290,9290,9290,9290,0
|
|
20230718,184700,117768000,9290,9290,9290,9290,0
|
|
20230718,184600,117768000,9290,9290,9290,9290,0
|
|
20230718,184500,117768000,9290,9290,9290,9290,0
|
|
20230718,184400,117768000,9290,9290,9290,9290,0
|
|
20230718,184300,117768000,9290,9290,9290,9290,0
|
|
20230718,184200,117768000,9290,9290,9290,9290,0
|
|
20230718,184100,117768000,9290,9290,9290,9290,0
|
|
20230718,184000,117768000,9290,9290,9290,9290,0
|
|
20230718,183900,117768000,9290,9290,9290,9290,0
|
|
20230718,183800,117768000,9290,9290,9290,9290,0
|
|
20230718,183700,117768000,9290,9290,9290,9290,0
|
|
20230718,183600,117768000,9290,9290,9290,9290,0
|
|
20230718,183500,117768000,9290,9290,9290,9290,0
|
|
20230718,183400,117768000,9290,9290,9290,9290,0
|
|
20230718,183300,117768000,9290,9290,9290,9290,0
|
|
20230718,183200,117768000,9290,9290,9290,9290,0
|
|
20230718,183100,117768000,9290,9290,9290,9290,0
|
|
20230718,183000,117768000,9290,9290,9290,9290,0
|
|
20230718,182900,117768000,9290,9290,9290,9290,0
|
|
20230718,182800,117768000,9290,9290,9290,9290,0
|
|
20230718,182700,117768000,9290,9290,9290,9290,0
|
|
20230718,182600,117768000,9290,9290,9290,9290,0
|
|
20230718,182500,117768000,9290,9290,9290,9290,0
|
|
20230718,182400,117768000,9290,9290,9290,9290,1326
|
|
20230718,182300,117768000,9290,9290,9290,9290,0
|
|
20230718,182200,117768000,9290,9290,9290,9290,0
|
|
20230718,182100,117768000,9290,9290,9290,9290,0
|
|
20230718,182000,117768000,9290,9290,9290,9290,0
|
|
20230718,181900,117768000,9290,9290,9290,9290,0
|
|
20230718,181800,117768000,9290,9290,9290,9290,0
|
|
20230718,181700,117768000,9290,9290,9290,9290,0
|
|
20230718,181600,117768000,9290,9290,9290,9290,0
|
|
20230718,181500,117768000,9290,9290,9290,9290,0
|
|
20230718,181400,117768000,9290,9290,9290,9290,0
|
|
20230718,181300,117768000,9290,9290,9290,9290,0
|
|
20230718,181200,117768000,9290,9290,9290,9290,0
|
|
20230718,181100,117768000,9290,9290,9290,9290,0
|
|
20230718,181000,117768000,9290,9290,9290,9290,0
|
|
20230718,180900,117768000,9290,9290,9290,9290,0
|
|
20230718,180800,117768000,9290,9290,9290,9290,0
|
|
20230718,180700,117768000,9290,9290,9290,9290,0
|
|
20230718,180600,117768000,9290,9290,9290,9290,0
|
|
20230718,180500,117768000,9290,9290,9290,9290,0
|
|
20230718,180400,117768000,9290,9290,9290,9290,0
|
|
20230718,180300,117768000,9290,9290,9290,9290,0
|
|
20230718,180200,117768000,9290,9290,9290,9290,0
|
|
20230718,180100,117768000,9290,9290,9290,9290,0
|
|
20230718,180000,117768000,9290,9290,9290,9290,0
|
|
20230718,175900,117768000,9290,9290,9290,9290,0
|
|
20230718,175800,117768000,9290,9290,9290,9290,0
|
|
20230718,175700,117768000,9290,9290,9290,9290,0
|
|
20230718,175600,117768000,9290,9290,9290,9290,0
|
|
20230718,175500,117768000,9290,9290,9290,9290,0
|
|
20230718,175400,117768000,9290,9290,9290,9290,1326
|
|
20230718,175300,117768000,9290,9290,9290,9290,0
|
|
20230718,175200,117768000,9290,9290,9290,9290,0
|
|
20230718,175100,117768000,9290,9290,9290,9290,0
|
|
20230718,175000,117768000,9290,9290,9290,9290,0
|
|
20230718,174900,117768000,9290,9290,9290,9290,0
|
|
20230718,174800,117768000,9290,9290,9290,9290,0
|
|
20230718,174700,117768000,9290,9290,9290,9290,0
|
|
20230718,174600,117768000,9290,9290,9290,9290,0
|
|
20230718,174500,117768000,9290,9290,9290,9290,0
|
|
20230718,174400,117768000,9290,9290,9290,9290,0
|
|
20230718,174300,117768000,9290,9290,9290,9290,0
|
|
20230718,174200,117768000,9290,9290,9290,9290,0
|
|
20230718,174100,117768000,9290,9290,9290,9290,0
|
|
20230718,174000,117768000,9290,9290,9290,9290,0
|
|
20230718,173900,117768000,9290,9290,9290,9290,0
|
|
20230718,173800,117768000,9290,9290,9290,9290,0
|
|
20230718,173700,117768000,9290,9290,9290,9290,0
|
|
20230718,173600,117768000,9290,9290,9290,9290,0
|
|
20230718,173500,117768000,9290,9290,9290,9290,0
|
|
20230718,173400,117768000,9290,9290,9290,9290,0
|
|
20230718,173300,117768000,9290,9290,9290,9290,0
|
|
20230718,173200,117768000,9290,9290,9290,9290,0
|
|
20230718,173100,117768000,9290,9290,9290,9290,0
|
|
20230718,173000,117768000,9290,9290,9290,9290,0
|
|
20230718,172900,117768000,9290,9290,9290,9290,0
|
|
20230718,172800,117768000,9290,9290,9290,9290,0
|
|
20230718,172700,117768000,9290,9290,9290,9290,0
|
|
20230718,172600,117768000,9290,9290,9290,9290,0
|
|
20230718,172500,117768000,9290,9290,9290,9290,0
|
|
20230718,172400,117768000,9290,9290,9290,9290,1326
|
|
20230718,172300,117768000,9290,9290,9290,9290,0
|
|
20230718,172200,117768000,9290,9290,9290,9290,0
|
|
20230718,172100,117768000,9290,9290,9290,9290,0
|
|
20230718,172000,117768000,9290,9290,9290,9290,0
|
|
20230718,171900,117768000,9290,9290,9290,9290,0
|
|
20230718,171800,117768000,9290,9290,9290,9290,0
|
|
20230718,171700,117768000,9290,9290,9290,9290,0
|
|
20230718,171600,117768000,9290,9290,9290,9290,0
|
|
20230718,171500,117768000,9290,9290,9290,9290,0
|
|
20230718,171400,117768000,9290,9290,9290,9290,0
|
|
20230718,171300,117768000,9290,9290,9290,9290,0
|
|
20230718,171200,117768000,9290,9290,9290,9290,0
|
|
20230718,171100,117768000,9290,9290,9290,9290,0
|
|
20230718,171000,117768000,9290,9290,9290,9290,0
|
|
20230718,170900,117768000,9290,9290,9290,9290,0
|
|
20230718,170800,117768000,9290,9290,9290,9290,0
|
|
20230718,170700,117768000,9290,9290,9290,9290,0
|
|
20230718,170600,117768000,9290,9290,9290,9290,0
|
|
20230718,170500,117768000,9290,9290,9290,9290,0
|
|
20230718,170400,117768000,9290,9290,9290,9290,0
|
|
20230718,170300,117768000,9290,9290,9290,9290,0
|
|
20230718,170200,117768000,9290,9290,9290,9290,0
|
|
20230718,170100,117768000,9290,9290,9290,9290,0
|
|
20230718,170000,117768000,9290,9290,9290,9290,0
|
|
20230718,165900,117768000,9290,9290,9290,9290,0
|
|
20230718,165800,117768000,9290,9290,9290,9290,0
|
|
20230718,165700,117768000,9290,9290,9290,9290,0
|
|
20230718,165600,117768000,9290,9290,9290,9290,0
|
|
20230718,165500,117768000,9290,9290,9290,9290,0
|
|
20230718,165400,117768000,9290,9290,9290,9290,1326
|
|
20230718,165300,117768000,9290,9290,9290,9290,0
|
|
20230718,165200,117768000,9290,9290,9290,9290,0
|
|
20230718,165100,117768000,9290,9290,9290,9290,0
|
|
20230718,165000,117768000,9290,9290,9290,9290,0
|
|
20230718,164900,117768000,9290,9290,9290,9290,0
|
|
20230718,164800,117768000,9290,9290,9290,9290,0
|
|
20230718,164700,117768000,9290,9290,9290,9290,0
|
|
20230718,164600,117768000,9290,9290,9290,9290,0
|
|
20230718,164500,117768000,9290,9290,9290,9290,0
|
|
20230718,164400,117768000,9290,9290,9290,9290,0
|
|
20230718,164300,117768000,9290,9290,9290,9290,0
|
|
20230718,164200,117768000,9290,9290,9290,9290,0
|
|
20230718,164100,117768000,9290,9290,9290,9290,0
|
|
20230718,164000,117768000,9290,9290,9290,9290,0
|
|
20230718,163900,117768000,9290,9290,9290,9290,0
|
|
20230718,163800,117768000,9290,9290,9290,9290,0
|
|
20230718,163700,117768000,9290,9290,9290,9290,0
|
|
20230718,163600,117768000,9290,9290,9290,9290,0
|
|
20230718,163500,117768000,9290,9290,9290,9290,0
|
|
20230718,163400,117768000,9290,9290,9290,9290,0
|
|
20230718,163300,117768000,9290,9290,9290,9290,0
|
|
20230718,163200,117768000,9290,9290,9290,9290,0
|
|
20230718,163100,117768000,9290,9290,9290,9290,0
|
|
20230718,163000,117768000,9290,9290,9290,9290,0
|
|
20230718,162900,117768000,9290,9290,9290,9290,0
|
|
20230718,162800,117768000,9290,9290,9290,9290,0
|
|
20230718,162700,117768000,9290,9290,9290,9290,0
|
|
20230718,162600,117768000,9290,9290,9290,9290,0
|
|
20230718,162500,117768000,9290,9290,9290,9290,0
|
|
20230718,162400,117768000,9290,9290,9290,9290,1326
|
|
20230718,162300,117768000,9290,9290,9290,9290,0
|
|
20230718,162200,117768000,9290,9290,9290,9290,0
|
|
20230718,162100,117768000,9290,9290,9290,9290,0
|
|
20230718,162000,117768000,9290,9290,9290,9290,0
|
|
20230718,161900,117768000,9290,9290,9290,9290,0
|
|
20230718,161800,117768000,9290,9290,9290,9290,0
|
|
20230718,161700,117768000,9290,9290,9290,9290,0
|
|
20230718,161600,117768000,9290,9290,9290,9290,0
|
|
20230718,161500,117768000,9290,9290,9290,9290,0
|
|
20230718,161400,117768000,9290,9290,9290,9290,0
|
|
20230718,161300,117768000,9290,9290,9290,9290,0
|
|
20230718,161200,117768000,9290,9290,9290,9290,0
|
|
20230718,161100,117768000,9290,9290,9290,9290,0
|
|
20230718,161000,117768000,9290,9290,9290,9290,0
|
|
20230718,160900,117768000,9290,9290,9290,9290,0
|
|
20230718,160800,117768000,9290,9290,9290,9290,0
|
|
20230718,160700,117768000,9290,9290,9290,9290,0
|
|
20230718,160600,117768000,9290,9290,9290,9290,0
|
|
20230718,160500,117768000,9290,9290,9290,9290,0
|
|
20230718,160400,117768000,9290,9290,9290,9290,0
|
|
20230718,160300,117768000,9290,9290,9290,9290,0
|
|
20230718,160200,117768000,9290,9290,9290,9290,0
|
|
20230718,160100,117768000,9290,9290,9290,9290,0
|
|
20230718,160000,117768000,9290,9290,9290,9290,0
|
|
20230718,155900,117768000,9290,9290,9290,9290,0
|
|
20230718,155800,117768000,9290,9290,9290,9290,0
|
|
20230718,155700,117768000,9290,9290,9290,9290,0
|
|
20230718,155600,117768000,9290,9290,9290,9290,0
|
|
20230718,155500,117768000,9290,9290,9290,9290,0
|
|
20230718,155400,117768000,9290,9290,9290,9290,1326
|
|
20230718,155300,117768000,9290,9290,9290,9290,0
|
|
20230718,155200,117768000,9290,9290,9290,9290,0
|
|
20230718,155100,117768000,9290,9290,9290,9290,0
|
|
20230718,155000,117768000,9290,9290,9290,9290,0
|
|
20230718,154900,117768000,9290,9290,9290,9290,0
|
|
20230718,154800,117768000,9290,9290,9290,9290,0
|
|
20230718,154700,117768000,9290,9290,9290,9290,0
|
|
20230718,154600,117768000,9290,9290,9290,9290,0
|
|
20230718,154500,117768000,9290,9290,9290,9290,0
|
|
20230718,154400,117768000,9290,9290,9290,9290,0
|
|
20230718,154300,117768000,9290,9290,9290,9290,0
|
|
20230718,154200,117768000,9290,9290,9290,9290,0
|
|
20230718,154100,117768000,9290,9290,9290,9290,0
|
|
20230718,154000,117768000,9290,9290,9290,9290,0
|
|
20230718,153900,117768000,9290,9290,9290,9290,0
|
|
20230718,153800,117768000,9290,9290,9290,9290,0
|
|
20230718,153700,117768000,9290,9290,9290,9290,0
|
|
20230718,153600,117768000,9290,9290,9290,9290,0
|
|
20230718,153500,117768000,9290,9290,9290,9290,0
|
|
20230718,153400,117768000,9290,9290,9290,9290,0
|
|
20230718,153300,117768000,9290,9290,9290,9290,0
|
|
20230718,153200,117768000,9290,9290,9290,9290,0
|
|
20230718,153100,117768000,9290,9290,9290,9290,0
|
|
20230718,153000,117768000,9290,9290,9290,9290,1326
|
|
20230718,152900,105449460,9290,9290,9290,9290,0
|
|
20230718,152800,105449460,9290,9290,9290,9290,0
|
|
20230718,152700,105449460,9290,9290,9290,9290,0
|
|
20230718,152600,105449460,9290,9290,9290,9290,0
|
|
20230718,152500,105449460,9290,9290,9290,9290,0
|
|
20230718,152400,105449460,9290,9290,9290,9290,0
|
|
20230718,152300,105449460,9290,9290,9290,9290,0
|
|
20230718,152200,105449460,9290,9290,9290,9290,0
|
|
20230718,152100,105449460,9290,9290,9290,9290,0
|
|
20230718,152000,105449460,9290,9290,9290,9290,0
|
|
20230718,151900,105449460,9290,9280,9290,9210,529
|
|
20230718,151800,100551760,9270,9260,9270,9260,40
|
|
20230718,151700,100181150,9250,9250,9250,9250,0
|
|
20230718,151600,100181150,9250,9250,9250,9250,10
|
|
20230718,151500,100088650,9250,9250,9250,9250,0
|
|
20230718,151400,100088650,9250,9250,9250,9250,0
|
|
20230718,151300,100088650,9250,9250,9250,9250,1
|
|
20230718,151200,100079400,9250,9260,9260,9250,22
|
|
20230718,151100,99875740,9240,9240,9240,9240,96
|
|
20230718,151000,98988700,9230,9230,9230,9230,4
|
|
20230718,150900,98951780,9230,9230,9230,9230,600
|
|
20230718,150800,93413780,9220,9220,9220,9220,0
|
|
20230718,150700,93413780,9220,9220,9220,9220,0
|
|
20230718,150600,93413780,9220,9220,9220,9220,0
|
|
20230718,150500,93413780,9220,9220,9220,9220,0
|
|
20230718,150400,93413780,9220,9200,9220,9200,435
|
|
20230718,150300,89406220,9180,9180,9180,9180,0
|
|
20230718,150200,89406220,9180,9180,9180,9180,0
|
|
20230718,150100,89406220,9180,9180,9180,9180,0
|
|
20230718,150000,89406220,9180,9180,9180,9180,0
|
|
20230718,145900,89406220,9180,9180,9180,9180,0
|
|
20230718,145800,89406220,9180,9180,9180,9180,0
|
|
20230718,145700,89406220,9180,9180,9180,9180,0
|
|
20230718,145600,89406220,9180,9180,9180,9180,0
|
|
20230718,145500,89406220,9180,9180,9180,9180,0
|
|
20230718,145400,89406220,9180,9180,9180,9180,0
|
|
20230718,145300,89406220,9180,9180,9180,9180,0
|
|
20230718,145200,89406220,9180,9180,9180,9180,0
|
|
20230718,145100,89406220,9180,9180,9180,9180,0
|
|
20230718,145000,89406220,9180,9180,9180,9180,0
|
|
20230718,144900,89406220,9180,9180,9180,9180,3
|
|
20230718,144800,89378680,9190,9190,9190,9190,241
|
|
20230718,144700,87163890,9200,9200,9200,9200,0
|
|
20230718,144600,87163890,9200,9200,9200,9200,0
|
|
20230718,144500,87163890,9200,9200,9200,9200,0
|
|
20230718,144400,87163890,9200,9200,9200,9200,0
|
|
20230718,144300,87163890,9200,9200,9200,9200,0
|
|
20230718,144200,87163890,9200,9200,9200,9200,0
|
|
20230718,144100,87163890,9200,9200,9200,9200,0
|
|
20230718,144000,87163890,9200,9200,9200,9200,1
|
|
20230718,143900,87154690,9200,9200,9200,9200,241
|
|
20230718,143800,84937490,9210,9200,9210,9200,104
|
|
20230718,143700,83980340,9180,9180,9180,9180,0
|
|
20230718,143600,83980340,9180,9180,9180,9180,0
|
|
20230718,143500,83980340,9180,9180,9180,9180,0
|
|
20230718,143400,83980340,9180,9180,9180,9180,0
|
|
20230718,143300,83980340,9180,9180,9180,9180,0
|
|
20230718,143200,83980340,9180,9180,9180,9180,0
|
|
20230718,143100,83980340,9180,9180,9180,9180,0
|
|
20230718,143000,83980340,9180,9180,9180,9180,0
|
|
20230718,142900,83980340,9180,9180,9180,9180,70
|
|
20230718,142800,83337740,9180,9180,9180,9180,0
|
|
20230718,142700,83337740,9180,9180,9180,9180,0
|
|
20230718,142600,83337740,9180,9190,9190,9180,54
|
|
20230718,142500,82841820,9190,9190,9190,9190,0
|
|
20230718,142400,82841820,9190,9190,9190,9190,0
|
|
20230718,142300,82841820,9190,9190,9190,9190,0
|
|
20230718,142200,82841820,9190,9190,9190,9190,20
|
|
20230718,142100,82658020,9190,9190,9190,9190,0
|
|
20230718,142000,82658020,9190,9190,9190,9190,0
|
|
20230718,141900,82658020,9190,9190,9190,9190,0
|
|
20230718,141800,82658020,9190,9190,9190,9190,0
|
|
20230718,141700,82658020,9190,9190,9190,9190,0
|
|
20230718,141600,82658020,9190,9190,9190,9190,0
|
|
20230718,141500,82658020,9190,9190,9190,9190,0
|
|
20230718,141400,82658020,9190,9190,9190,9190,0
|
|
20230718,141300,82658020,9190,9190,9190,9190,0
|
|
20230718,141200,82658020,9190,9190,9190,9190,0
|
|
20230718,141100,82658020,9190,9190,9190,9190,0
|
|
20230718,141000,82658020,9190,9190,9190,9190,0
|
|
20230718,140900,82658020,9190,9190,9190,9190,26
|
|
20230718,140800,82419080,9190,9190,9190,9190,0
|
|
20230718,140700,82419080,9190,9190,9190,9190,0
|
|
20230718,140600,82419080,9190,9190,9190,9190,0
|
|
20230718,140500,82419080,9190,9190,9190,9190,0
|
|
20230718,140400,82419080,9190,9190,9190,9190,0
|
|
20230718,140300,82419080,9190,9190,9190,9190,0
|
|
20230718,140200,82419080,9190,9190,9190,9190,0
|
|
20230718,140100,82419080,9190,9190,9190,9190,0
|
|
20230718,140000,82419080,9190,9190,9190,9190,0
|
|
20230718,135900,82419080,9190,9190,9190,9190,0
|
|
20230718,135800,82419080,9190,9190,9190,9190,0
|
|
20230718,135700,82419080,9190,9190,9190,9190,117
|
|
20230718,135600,81343850,9190,9190,9190,9190,0
|
|
20230718,135500,81343850,9190,9190,9190,9190,0
|
|
20230718,135400,81343850,9190,9190,9190,9190,0
|
|
20230718,135300,81343850,9190,9190,9190,9190,0
|
|
20230718,135200,81343850,9190,9190,9190,9190,10
|
|
20230718,135100,81251950,9190,9190,9190,9190,0
|
|
20230718,135000,81251950,9190,9190,9190,9190,0
|
|
20230718,134900,81251950,9190,9190,9190,9190,0
|
|
20230718,134800,81251950,9190,9190,9190,9190,0
|
|
20230718,134700,81251950,9190,9190,9190,9190,0
|
|
20230718,134600,81251950,9190,9190,9190,9190,0
|
|
20230718,134500,81251950,9190,9190,9190,9190,0
|
|
20230718,134400,81251950,9190,9190,9190,9190,0
|
|
20230718,134300,81251950,9190,9190,9190,9190,77
|
|
20230718,134200,80544320,9180,9180,9180,9180,326
|
|
20230718,134100,77551640,9190,9190,9190,9190,0
|
|
20230718,134000,77551640,9190,9190,9190,9190,23
|
|
20230718,133900,77340270,9190,9190,9190,9190,0
|
|
20230718,133800,77340270,9190,9190,9190,9190,0
|
|
20230718,133700,77340270,9190,9190,9190,9190,24
|
|
20230718,133600,77119710,9180,9180,9180,9180,0
|
|
20230718,133500,77119710,9180,9180,9180,9180,70
|
|
20230718,133400,76477110,9180,9180,9180,9180,46
|
|
20230718,133300,76054830,9180,9180,9180,9180,0
|
|
20230718,133200,76054830,9180,9180,9180,9180,0
|
|
20230718,133100,76054830,9180,9180,9180,9180,0
|
|
20230718,133000,76054830,9180,9180,9180,9180,0
|
|
20230718,132900,76054830,9180,9180,9180,9180,2
|
|
20230718,132800,76036470,9180,9180,9180,9180,0
|
|
20230718,132700,76036470,9180,9180,9180,9180,0
|
|
20230718,132600,76036470,9180,9180,9180,9180,0
|
|
20230718,132500,76036470,9180,9180,9180,9180,0
|
|
20230718,132400,76036470,9180,9180,9180,9180,0
|
|
20230718,132300,76036470,9180,9180,9180,9180,0
|
|
20230718,132200,76036470,9180,9180,9180,9180,1
|
|
20230718,132100,76027290,9180,9180,9180,9180,0
|
|
20230718,132000,76027290,9180,9180,9180,9180,0
|
|
20230718,131900,76027290,9180,9180,9180,9180,5
|
|
20230718,131800,75981390,9170,9170,9170,9170,0
|
|
20230718,131700,75981390,9170,9170,9170,9170,0
|
|
20230718,131600,75981390,9170,9170,9170,9170,0
|
|
20230718,131500,75981390,9170,9170,9170,9170,0
|
|
20230718,131400,75981390,9170,9170,9170,9170,0
|
|
20230718,131300,75981390,9170,9170,9170,9170,0
|
|
20230718,131200,75981390,9170,9170,9170,9170,1
|
|
20230718,131100,75972220,9190,9180,9190,9180,28
|
|
20230718,131000,75714910,9170,9200,9200,9170,1034
|
|
20230718,130900,66208600,9210,9210,9210,9210,8
|
|
20230718,130800,66134920,9210,9210,9210,9210,0
|
|
20230718,130700,66134920,9210,9210,9210,9210,0
|
|
20230718,130600,66134920,9210,9210,9210,9210,0
|
|
20230718,130500,66134920,9210,9210,9210,9210,31
|
|
20230718,130400,65849410,9200,9200,9200,9200,0
|
|
20230718,130300,65849410,9200,9200,9200,9200,0
|
|
20230718,130200,65849410,9200,9200,9200,9200,0
|
|
20230718,130100,65849410,9200,9200,9200,9200,12
|
|
20230718,130000,65739010,9180,9180,9180,9180,0
|
|
20230718,125900,65739010,9180,9180,9180,9180,0
|
|
20230718,125800,65739010,9180,9180,9180,9180,0
|
|
20230718,125700,65739010,9180,9180,9180,9180,0
|
|
20230718,125600,65739010,9180,9180,9180,9180,0
|
|
20230718,125500,65739010,9180,9180,9180,9180,0
|
|
20230718,125400,65739010,9180,9180,9180,9180,0
|
|
20230718,125300,65739010,9180,9180,9180,9180,0
|
|
20230718,125200,65739010,9180,9180,9180,9180,0
|
|
20230718,125100,65739010,9180,9180,9180,9180,0
|
|
20230718,125000,65739010,9180,9180,9180,9180,0
|
|
20230718,124900,65739010,9180,9180,9180,9180,0
|
|
20230718,124800,65739010,9180,9180,9180,9180,13
|
|
20230718,124700,65619670,9180,9180,9180,9180,6
|
|
20230718,124600,65564590,9180,9180,9180,9180,0
|
|
20230718,124500,65564590,9180,9180,9180,9180,0
|
|
20230718,124400,65564590,9180,9180,9180,9180,10
|
|
20230718,124300,65472790,9170,9170,9170,9170,0
|
|
20230718,124200,65472790,9170,9170,9170,9170,50
|
|
20230718,124100,65014290,9170,9180,9180,9170,63
|
|
20230718,124000,64435980,9180,9180,9180,9180,59
|
|
20230718,123900,63894360,9190,9190,9190,9190,0
|
|
20230718,123800,63894360,9190,9190,9190,9190,0
|
|
20230718,123700,63894360,9190,9200,9200,9190,551
|
|
20230718,123600,58830660,9200,9200,9200,9200,0
|
|
20230718,123500,58830660,9200,9200,9200,9200,0
|
|
20230718,123400,58830660,9200,9200,9200,9200,11
|
|
20230718,123300,58729460,9200,9200,9200,9200,0
|
|
20230718,123200,58729460,9200,9200,9200,9200,0
|
|
20230718,123100,58729460,9200,9200,9200,9200,0
|
|
20230718,123000,58729460,9200,9200,9200,9200,100
|
|
20230718,122900,57809460,9200,9210,9210,9200,735
|
|
20230718,122800,51045460,9210,9210,9210,9210,200
|
|
20230718,122700,49203460,9210,9210,9210,9210,0
|
|
20230718,122600,49203460,9210,9210,9210,9210,14
|
|
20230718,122500,49074520,9210,9210,9210,9210,0
|
|
20230718,122400,49074520,9210,9210,9210,9210,0
|
|
20230718,122300,49074520,9210,9210,9210,9210,0
|
|
20230718,122200,49074520,9210,9210,9210,9210,0
|
|
20230718,122100,49074520,9210,9210,9210,9210,0
|
|
20230718,122000,49074520,9210,9210,9210,9210,0
|
|
20230718,121900,49074520,9210,9210,9210,9210,0
|
|
20230718,121800,49074520,9210,9210,9210,9210,0
|
|
20230718,121700,49074520,9210,9210,9210,9210,14
|
|
20230718,121600,48945580,9210,9210,9210,9210,0
|
|
20230718,121500,48945580,9210,9210,9210,9210,0
|
|
20230718,121400,48945580,9210,9210,9210,9210,2
|
|
20230718,121300,48927160,9210,9210,9210,9210,0
|
|
20230718,121200,48927160,9210,9210,9210,9210,0
|
|
20230718,121100,48927160,9210,9210,9210,9210,0
|
|
20230718,121000,48927160,9210,9210,9210,9210,0
|
|
20230718,120900,48927160,9210,9210,9210,9210,0
|
|
20230718,120800,48927160,9210,9210,9210,9210,9
|
|
20230718,120700,48844270,9220,9220,9220,9220,0
|
|
20230718,120600,48844270,9220,9220,9220,9220,0
|
|
20230718,120500,48844270,9220,9220,9220,9220,0
|
|
20230718,120400,48844270,9220,9220,9220,9220,0
|
|
20230718,120300,48844270,9220,9220,9220,9220,0
|
|
20230718,120200,48844270,9220,9220,9220,9220,0
|
|
20230718,120100,48844270,9220,9220,9220,9220,2
|
|
20230718,120000,48825830,9220,9210,9220,9210,72
|
|
20230718,115900,48162110,9210,9210,9210,9210,0
|
|
20230718,115800,48162110,9210,9220,9220,9210,199
|
|
20230718,115700,46329230,9220,9220,9220,9220,0
|
|
20230718,115600,46329230,9220,9220,9220,9220,1
|
|
20230718,115500,46320010,9220,9220,9220,9220,23
|
|
20230718,115400,46107950,9220,9220,9220,9220,0
|
|
20230718,115300,46107950,9220,9220,9220,9220,0
|
|
20230718,115200,46107950,9220,9220,9220,9220,0
|
|
20230718,115100,46107950,9220,9220,9220,9220,0
|
|
20230718,115000,46107950,9220,9220,9220,9220,0
|
|
20230718,114900,46107950,9220,9220,9220,9220,0
|
|
20230718,114800,46107950,9220,9220,9220,9220,404
|
|
20230718,114700,42383070,9230,9230,9230,9230,7
|
|
20230718,114600,42318460,9230,9230,9230,9230,1
|
|
20230718,114500,42309230,9230,9230,9230,9230,0
|
|
20230718,114400,42309230,9230,9230,9230,9230,0
|
|
20230718,114300,42309230,9230,9230,9230,9230,0
|
|
20230718,114200,42309230,9230,9230,9230,9230,3
|
|
20230718,114100,42281540,9230,9230,9230,9230,0
|
|
20230718,114000,42281540,9230,9230,9230,9230,7
|
|
20230718,113900,42216930,9220,9220,9220,9220,0
|
|
20230718,113800,42216930,9220,9220,9220,9220,0
|
|
20230718,113700,42216930,9220,9220,9220,9220,0
|
|
20230718,113600,42216930,9220,9220,9220,9220,0
|
|
20230718,113500,42216930,9220,9220,9220,9220,0
|
|
20230718,113400,42216930,9220,9220,9220,9220,109
|
|
20230718,113300,41211950,9210,9210,9210,9210,0
|
|
20230718,113200,41211950,9210,9210,9210,9210,0
|
|
20230718,113100,41211950,9210,9210,9210,9210,214
|
|
20230718,113000,39241010,9210,9210,9210,9210,72
|
|
20230718,112900,38577890,9220,9220,9220,9220,1
|
|
20230718,112800,38568670,9220,9220,9220,9220,0
|
|
20230718,112700,38568670,9220,9220,9220,9220,0
|
|
20230718,112600,38568670,9220,9220,9220,9220,7
|
|
20230718,112500,38504130,9220,9220,9220,9220,1
|
|
20230718,112400,38494910,9220,9220,9220,9220,0
|
|
20230718,112300,38494910,9220,9220,9220,9220,17
|
|
20230718,112200,38338170,9220,9220,9220,9220,7
|
|
20230718,112100,38273630,9220,9220,9220,9220,1
|
|
20230718,112000,38264410,9220,9220,9220,9220,0
|
|
20230718,111900,38264410,9220,9220,9220,9220,0
|
|
20230718,111800,38264410,9220,9220,9220,9220,8
|
|
20230718,111700,38190650,9220,9220,9220,9220,0
|
|
20230718,111600,38190650,9220,9220,9220,9220,0
|
|
20230718,111500,38190650,9220,9220,9220,9220,1
|
|
20230718,111400,38181430,9220,9220,9220,9220,7
|
|
20230718,111300,38116890,9220,9220,9220,9220,0
|
|
20230718,111200,38116890,9220,9220,9220,9220,1
|
|
20230718,111100,38107670,9220,9220,9220,9220,7
|
|
20230718,111000,38043130,9220,9220,9220,9220,1
|
|
20230718,110900,38033910,9220,9220,9220,9220,1
|
|
20230718,110800,38024690,9220,9220,9220,9220,0
|
|
20230718,110700,38024690,9220,9220,9220,9220,7
|
|
20230718,110600,37960150,9220,9220,9220,9220,1
|
|
20230718,110500,37950930,9220,9220,9220,9220,0
|
|
20230718,110400,37950930,9220,9220,9220,9220,7
|
|
20230718,110300,37886390,9220,9220,9220,9220,0
|
|
20230718,110200,37886390,9220,9220,9220,9220,0
|
|
20230718,110100,37886390,9220,9220,9220,9220,0
|
|
20230718,110000,37886390,9220,9220,9220,9220,30
|
|
20230718,105900,37609790,9210,9210,9210,9210,0
|
|
20230718,105800,37609790,9210,9210,9210,9210,0
|
|
20230718,105700,37609790,9210,9210,9210,9210,0
|
|
20230718,105600,37609790,9210,9210,9210,9210,0
|
|
20230718,105500,37609790,9210,9210,9210,9210,14
|
|
20230718,105400,37480850,9200,9200,9200,9200,0
|
|
20230718,105300,37480850,9200,9200,9200,9200,0
|
|
20230718,105200,37480850,9200,9200,9200,9200,0
|
|
20230718,105100,37480850,9200,9200,9200,9200,0
|
|
20230718,105000,37480850,9200,9200,9200,9200,0
|
|
20230718,104900,37480850,9200,9210,9210,9200,647
|
|
20230718,104800,31528430,9210,9210,9210,9210,0
|
|
20230718,104700,31528430,9210,9230,9230,9210,515
|
|
20230718,104600,26776090,9240,9240,9240,9240,1
|
|
20230718,104500,26766850,9240,9240,9240,9240,7
|
|
20230718,104400,26702170,9240,9240,9240,9240,0
|
|
20230718,104300,26702170,9240,9240,9240,9240,1
|
|
20230718,104200,26692930,9240,9240,9240,9240,0
|
|
20230718,104100,26692930,9240,9240,9240,9240,0
|
|
20230718,104000,26692930,9240,9240,9240,9240,8
|
|
20230718,103900,26619010,9240,9240,9240,9240,3
|
|
20230718,103800,26591290,9240,9240,9240,9240,10
|
|
20230718,103700,26498890,9240,9240,9240,9240,17
|
|
20230718,103600,26341810,9240,9240,9240,9240,0
|
|
20230718,103500,26341810,9240,9240,9240,9240,0
|
|
20230718,103400,26341810,9240,9240,9240,9240,0
|
|
20230718,103300,26341810,9240,9240,9240,9240,0
|
|
20230718,103200,26341810,9240,9240,9240,9240,3
|
|
20230718,103100,26314090,9240,9240,9240,9240,9
|
|
20230718,103000,26230930,9240,9250,9250,9240,10
|
|
20230718,102900,26138510,9260,9240,9260,9240,241
|
|
20230718,102800,23911490,9240,9240,9240,9240,7
|
|
20230718,102700,23846810,9230,9230,9230,9230,0
|
|
20230718,102600,23846810,9230,9230,9230,9230,0
|
|
20230718,102500,23846810,9230,9240,9240,9230,127
|
|
20230718,102400,22674520,9240,9240,9240,9240,0
|
|
20230718,102300,22674520,9240,9240,9240,9240,0
|
|
20230718,102200,22674520,9240,9240,9240,9240,8
|
|
20230718,102100,22600600,9240,9240,9240,9240,0
|
|
20230718,102000,22600600,9240,9240,9240,9240,0
|
|
20230718,101900,22600600,9240,9240,9240,9240,1
|
|
20230718,101800,22591360,9240,9240,9240,9240,7
|
|
20230718,101700,22526680,9240,9240,9240,9240,1
|
|
20230718,101600,22517440,9240,9240,9240,9240,0
|
|
20230718,101500,22517440,9240,9240,9240,9240,7
|
|
20230718,101400,22452760,9240,9240,9240,9240,1
|
|
20230718,101300,22443520,9240,9240,9240,9240,1
|
|
20230718,101200,22434280,9240,9240,9240,9240,8
|
|
20230718,101100,22360360,9240,9240,9240,9240,0
|
|
20230718,101000,22360360,9240,9240,9240,9240,1
|
|
20230718,100900,22351120,9240,9240,9240,9240,8
|
|
20230718,100800,22277200,9240,9240,9240,9240,20
|
|
20230718,100700,22092400,9240,9240,9240,9240,1
|
|
20230718,100600,22083160,9240,9240,9240,9240,7
|
|
20230718,100500,22018480,9230,9230,9230,9230,0
|
|
20230718,100400,22018480,9230,9230,9230,9230,32
|
|
20230718,100300,21723120,9230,9230,9230,9230,0
|
|
20230718,100200,21723120,9230,9230,9230,9230,0
|
|
20230718,100100,21723120,9230,9230,9230,9230,0
|
|
20230718,100000,21723120,9230,9230,9230,9230,0
|
|
20230718,095900,21723120,9230,9230,9230,9230,0
|
|
20230718,095800,21723120,9230,9240,9240,9230,19
|
|
20230718,095700,21547650,9250,9250,9250,9250,0
|
|
20230718,095600,21547650,9250,9250,9250,9250,18
|
|
20230718,095500,21381150,9260,9260,9260,9260,6
|
|
20230718,095400,21325590,9270,9270,9270,9270,0
|
|
20230718,095300,21325590,9270,9270,9270,9270,0
|
|
20230718,095200,21325590,9270,9270,9270,9270,0
|
|
20230718,095100,21325590,9270,9270,9270,9270,1
|
|
20230718,095000,21316320,9250,9250,9250,9250,9
|
|
20230718,094900,21233070,9260,9260,9260,9260,14
|
|
20230718,094800,21103430,9270,9270,9270,9270,0
|
|
20230718,094700,21103430,9270,9270,9270,9270,0
|
|
20230718,094600,21103430,9270,9270,9270,9270,19
|
|
20230718,094500,20927300,9280,9280,9280,9280,0
|
|
20230718,094400,20927300,9280,9280,9280,9280,0
|
|
20230718,094300,20927300,9280,9280,9280,9280,0
|
|
20230718,094200,20927300,9280,9310,9310,9280,908
|
|
20230718,094100,12489990,9320,9320,9320,9320,5
|
|
20230718,094000,12443390,9320,9330,9330,9320,80
|
|
20230718,093900,11697780,9320,9320,9320,9320,385
|
|
20230718,093800,8109580,9330,9320,9340,9320,69
|
|
20230718,093700,7466270,9320,9320,9320,9320,2
|
|
20230718,093600,7447630,9310,9310,9310,9310,1
|
|
20230718,093500,7438320,9320,9310,9320,9310,434
|
|
20230718,093400,3397720,9310,9310,9310,9310,0
|
|
20230718,093300,3397720,9310,9310,9310,9310,0
|
|
20230718,093200,3397720,9310,9310,9310,9310,0
|
|
20230718,093100,3397720,9310,9310,9310,9310,0
|
|
20230718,093000,3397720,9310,9310,9310,9310,0
|
|
20230718,092900,3397720,9310,9310,9310,9310,0
|
|
20230718,092800,3397720,9310,9310,9310,9310,0
|
|
20230718,092700,3397720,9310,9310,9310,9310,0
|
|
20230718,092600,3397720,9310,9310,9310,9310,1
|
|
20230718,092500,3388410,9310,9310,9310,9310,0
|
|
20230718,092400,3388410,9310,9310,9310,9310,0
|
|
20230718,092300,3388410,9310,9310,9310,9310,0
|
|
20230718,092200,3388410,9310,9340,9340,9310,10
|
|
20230718,092100,3295040,9340,9340,9340,9340,0
|
|
20230718,092000,3295040,9340,9340,9340,9340,0
|
|
20230718,091900,3295040,9340,9340,9340,9340,0
|
|
20230718,091800,3295040,9340,9340,9340,9340,0
|
|
20230718,091700,3295040,9340,9340,9340,9340,1
|
|
20230718,091600,3285700,9290,9290,9290,9290,0
|
|
20230718,091500,3285700,9290,9290,9290,9290,0
|
|
20230718,091400,3285700,9290,9290,9290,9290,0
|
|
20230718,091300,3285700,9290,9290,9290,9290,0
|
|
20230718,091200,3285700,9290,9290,9290,9290,0
|
|
20230718,091100,3285700,9290,9290,9290,9290,0
|
|
20230718,091000,3285700,9290,9290,9290,9290,0
|
|
20230718,090900,3285700,9290,9270,9290,9270,2
|
|
20230718,090800,3267140,9350,9350,9350,9350,0
|
|
20230718,090700,3267140,9350,9350,9350,9350,0
|
|
20230718,090600,3267140,9350,9340,9350,9340,3
|
|
20230718,090500,3239110,9230,9230,9230,9230,0
|
|
20230718,090400,3239110,9230,9250,9250,9230,202
|
|
20230718,090300,1372890,9250,9250,9250,9250,0
|
|
20230718,090200,1372890,9250,9270,9270,9250,117
|
|
20230718,090100,288610,9310,9310,9310,9310,0
|
|
20230718,090000,288610,9310,9310,9310,9310,31
|