644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,194100,135110450,8210,8210,8210,8210,421
|
|
20230704,194000,135110450,8210,8210,8210,8210,0
|
|
20230704,193900,135110450,8210,8210,8210,8210,0
|
|
20230704,193800,135110450,8210,8210,8210,8210,0
|
|
20230704,193700,135110450,8210,8210,8210,8210,0
|
|
20230704,193600,135110450,8210,8210,8210,8210,0
|
|
20230704,193500,135110450,8210,8210,8210,8210,0
|
|
20230704,193400,135110450,8210,8210,8210,8210,0
|
|
20230704,193300,135110450,8210,8210,8210,8210,0
|
|
20230704,193200,135110450,8210,8210,8210,8210,0
|
|
20230704,193100,135110450,8210,8210,8210,8210,0
|
|
20230704,193000,135110450,8210,8210,8210,8210,0
|
|
20230704,192900,135110450,8210,8210,8210,8210,0
|
|
20230704,192800,135110450,8210,8210,8210,8210,0
|
|
20230704,192700,135110450,8210,8210,8210,8210,0
|
|
20230704,192600,135110450,8210,8210,8210,8210,0
|
|
20230704,192500,135110450,8210,8210,8210,8210,0
|
|
20230704,192400,135110450,8210,8210,8210,8210,0
|
|
20230704,192300,135110450,8210,8210,8210,8210,0
|
|
20230704,192200,135110450,8210,8210,8210,8210,0
|
|
20230704,192100,135110450,8210,8210,8210,8210,0
|
|
20230704,192000,135110450,8210,8210,8210,8210,0
|
|
20230704,191900,135110450,8210,8210,8210,8210,0
|
|
20230704,191800,135110450,8210,8210,8210,8210,0
|
|
20230704,191700,135110450,8210,8210,8210,8210,0
|
|
20230704,191600,135110450,8210,8210,8210,8210,0
|
|
20230704,191500,135110450,8210,8210,8210,8210,0
|
|
20230704,191400,135110450,8210,8210,8210,8210,0
|
|
20230704,191300,135110450,8210,8210,8210,8210,0
|
|
20230704,191200,135110450,8210,8210,8210,8210,0
|
|
20230704,191100,135110450,8210,8210,8210,8210,421
|
|
20230704,191000,135110450,8210,8210,8210,8210,0
|
|
20230704,190900,135110450,8210,8210,8210,8210,0
|
|
20230704,190800,135110450,8210,8210,8210,8210,0
|
|
20230704,190700,135110450,8210,8210,8210,8210,0
|
|
20230704,190600,135110450,8210,8210,8210,8210,0
|
|
20230704,190500,135110450,8210,8210,8210,8210,0
|
|
20230704,190400,135110450,8210,8210,8210,8210,0
|
|
20230704,190300,135110450,8210,8210,8210,8210,0
|
|
20230704,190200,135110450,8210,8210,8210,8210,0
|
|
20230704,190100,135110450,8210,8210,8210,8210,0
|
|
20230704,190000,135110450,8210,8210,8210,8210,0
|
|
20230704,185900,135110450,8210,8210,8210,8210,0
|
|
20230704,185800,135110450,8210,8210,8210,8210,0
|
|
20230704,185700,135110450,8210,8210,8210,8210,0
|
|
20230704,185600,135110450,8210,8210,8210,8210,0
|
|
20230704,185500,135110450,8210,8210,8210,8210,0
|
|
20230704,185400,135110450,8210,8210,8210,8210,0
|
|
20230704,185300,135110450,8210,8210,8210,8210,0
|
|
20230704,185200,135110450,8210,8210,8210,8210,0
|
|
20230704,185100,135110450,8210,8210,8210,8210,0
|
|
20230704,185000,135110450,8210,8210,8210,8210,0
|
|
20230704,184900,135110450,8210,8210,8210,8210,0
|
|
20230704,184800,135110450,8210,8210,8210,8210,0
|
|
20230704,184700,135110450,8210,8210,8210,8210,0
|
|
20230704,184600,135110450,8210,8210,8210,8210,0
|
|
20230704,184500,135110450,8210,8210,8210,8210,0
|
|
20230704,184400,135110450,8210,8210,8210,8210,0
|
|
20230704,184300,135110450,8210,8210,8210,8210,0
|
|
20230704,184200,135110450,8210,8210,8210,8210,0
|
|
20230704,184100,135110450,8210,8210,8210,8210,421
|
|
20230704,184000,135110450,8210,8210,8210,8210,0
|
|
20230704,183900,135110450,8210,8210,8210,8210,0
|
|
20230704,183800,135110450,8210,8210,8210,8210,0
|
|
20230704,183700,135110450,8210,8210,8210,8210,0
|
|
20230704,183600,135110450,8210,8210,8210,8210,0
|
|
20230704,183500,135110450,8210,8210,8210,8210,0
|
|
20230704,183400,135110450,8210,8210,8210,8210,0
|
|
20230704,183300,135110450,8210,8210,8210,8210,0
|
|
20230704,183200,135110450,8210,8210,8210,8210,0
|
|
20230704,183100,135110450,8210,8210,8210,8210,0
|
|
20230704,183000,135110450,8210,8210,8210,8210,0
|
|
20230704,182900,135110450,8210,8210,8210,8210,0
|
|
20230704,182800,135110450,8210,8210,8210,8210,0
|
|
20230704,182700,135110450,8210,8210,8210,8210,0
|
|
20230704,182600,135110450,8210,8210,8210,8210,0
|
|
20230704,182500,135110450,8210,8210,8210,8210,0
|
|
20230704,182400,135110450,8210,8210,8210,8210,0
|
|
20230704,182300,135110450,8210,8210,8210,8210,0
|
|
20230704,182200,135110450,8210,8210,8210,8210,0
|
|
20230704,182100,135110450,8210,8210,8210,8210,0
|
|
20230704,182000,135110450,8210,8210,8210,8210,0
|
|
20230704,181900,135110450,8210,8210,8210,8210,0
|
|
20230704,181800,135110450,8210,8210,8210,8210,0
|
|
20230704,181700,135110450,8210,8210,8210,8210,0
|
|
20230704,181600,135110450,8210,8210,8210,8210,0
|
|
20230704,181500,135110450,8210,8210,8210,8210,0
|
|
20230704,181400,135110450,8210,8210,8210,8210,0
|
|
20230704,181300,135110450,8210,8210,8210,8210,0
|
|
20230704,181200,135110450,8210,8210,8210,8210,0
|
|
20230704,181100,135110450,8210,8210,8210,8210,421
|
|
20230704,181000,135110450,8210,8210,8210,8210,0
|
|
20230704,180900,135110450,8210,8210,8210,8210,0
|
|
20230704,180800,135110450,8210,8210,8210,8210,0
|
|
20230704,180700,135110450,8210,8210,8210,8210,0
|
|
20230704,180600,135110450,8210,8210,8210,8210,0
|
|
20230704,180500,135110450,8210,8210,8210,8210,0
|
|
20230704,180400,135110450,8210,8210,8210,8210,0
|
|
20230704,180300,135110450,8210,8210,8210,8210,0
|
|
20230704,180200,135110450,8210,8210,8210,8210,0
|
|
20230704,180100,135110450,8210,8210,8210,8210,0
|
|
20230704,180000,135110450,8210,8210,8210,8210,0
|
|
20230704,175900,135110450,8210,8210,8210,8210,0
|
|
20230704,175800,135110450,8210,8210,8210,8210,0
|
|
20230704,175700,135110450,8210,8210,8210,8210,0
|
|
20230704,175600,135110450,8210,8210,8210,8210,0
|
|
20230704,175500,135110450,8210,8210,8210,8210,0
|
|
20230704,175400,135110450,8210,8210,8210,8210,0
|
|
20230704,175300,135110450,8210,8210,8210,8210,0
|
|
20230704,175200,135110450,8210,8210,8210,8210,0
|
|
20230704,175100,135110450,8210,8210,8210,8210,0
|
|
20230704,175000,135110450,8210,8210,8210,8210,0
|
|
20230704,174900,135110450,8210,8210,8210,8210,0
|
|
20230704,174800,135110450,8210,8210,8210,8210,0
|
|
20230704,174700,135110450,8210,8210,8210,8210,0
|
|
20230704,174600,135110450,8210,8210,8210,8210,0
|
|
20230704,174500,135110450,8210,8210,8210,8210,0
|
|
20230704,174400,135110450,8210,8210,8210,8210,0
|
|
20230704,174300,135110450,8210,8210,8210,8210,0
|
|
20230704,174200,135110450,8210,8210,8210,8210,0
|
|
20230704,174100,135110450,8210,8210,8210,8210,421
|
|
20230704,174000,135110450,8210,8210,8210,8210,0
|
|
20230704,173900,135110450,8210,8210,8210,8210,0
|
|
20230704,173800,135110450,8210,8210,8210,8210,0
|
|
20230704,173700,135110450,8210,8210,8210,8210,0
|
|
20230704,173600,135110450,8210,8210,8210,8210,0
|
|
20230704,173500,135110450,8210,8210,8210,8210,0
|
|
20230704,173400,135110450,8210,8210,8210,8210,0
|
|
20230704,173300,135110450,8210,8210,8210,8210,0
|
|
20230704,173200,135110450,8210,8210,8210,8210,0
|
|
20230704,173100,135110450,8210,8210,8210,8210,0
|
|
20230704,173000,135110450,8210,8210,8210,8210,0
|
|
20230704,172900,135110450,8210,8210,8210,8210,0
|
|
20230704,172800,135110450,8210,8210,8210,8210,0
|
|
20230704,172700,135110450,8210,8210,8210,8210,0
|
|
20230704,172600,135110450,8210,8210,8210,8210,0
|
|
20230704,172500,135110450,8210,8210,8210,8210,0
|
|
20230704,172400,135110450,8210,8210,8210,8210,0
|
|
20230704,172300,135110450,8210,8210,8210,8210,0
|
|
20230704,172200,135110450,8210,8210,8210,8210,0
|
|
20230704,172100,135110450,8210,8210,8210,8210,0
|
|
20230704,172000,135110450,8210,8210,8210,8210,0
|
|
20230704,171900,135110450,8210,8210,8210,8210,0
|
|
20230704,171800,135110450,8210,8210,8210,8210,0
|
|
20230704,171700,135110450,8210,8210,8210,8210,0
|
|
20230704,171600,135110450,8210,8210,8210,8210,0
|
|
20230704,171500,135110450,8210,8210,8210,8210,0
|
|
20230704,171400,135110450,8210,8210,8210,8210,0
|
|
20230704,171300,135110450,8210,8210,8210,8210,0
|
|
20230704,171200,135110450,8210,8210,8210,8210,0
|
|
20230704,171100,135110450,8210,8210,8210,8210,421
|
|
20230704,171000,135110450,8210,8210,8210,8210,0
|
|
20230704,170900,135110450,8210,8210,8210,8210,0
|
|
20230704,170800,135110450,8210,8210,8210,8210,0
|
|
20230704,170700,135110450,8210,8210,8210,8210,0
|
|
20230704,170600,135110450,8210,8210,8210,8210,0
|
|
20230704,170500,135110450,8210,8210,8210,8210,0
|
|
20230704,170400,135110450,8210,8210,8210,8210,0
|
|
20230704,170300,135110450,8210,8210,8210,8210,0
|
|
20230704,170200,135110450,8210,8210,8210,8210,0
|
|
20230704,170100,135110450,8210,8210,8210,8210,0
|
|
20230704,170000,135110450,8210,8210,8210,8210,0
|
|
20230704,165900,135110450,8210,8210,8210,8210,0
|
|
20230704,165800,135110450,8210,8210,8210,8210,0
|
|
20230704,165700,135110450,8210,8210,8210,8210,0
|
|
20230704,165600,135110450,8210,8210,8210,8210,0
|
|
20230704,165500,135110450,8210,8210,8210,8210,0
|
|
20230704,165400,135110450,8210,8210,8210,8210,0
|
|
20230704,165300,135110450,8210,8210,8210,8210,0
|
|
20230704,165200,135110450,8210,8210,8210,8210,0
|
|
20230704,165100,135110450,8210,8210,8210,8210,0
|
|
20230704,165000,135110450,8210,8210,8210,8210,0
|
|
20230704,164900,135110450,8210,8210,8210,8210,0
|
|
20230704,164800,135110450,8210,8210,8210,8210,0
|
|
20230704,164700,135110450,8210,8210,8210,8210,0
|
|
20230704,164600,135110450,8210,8210,8210,8210,0
|
|
20230704,164500,135110450,8210,8210,8210,8210,0
|
|
20230704,164400,135110450,8210,8210,8210,8210,0
|
|
20230704,164300,135110450,8210,8210,8210,8210,0
|
|
20230704,164200,135110450,8210,8210,8210,8210,0
|
|
20230704,164100,135110450,8210,8210,8210,8210,421
|
|
20230704,164000,135110450,8210,8210,8210,8210,0
|
|
20230704,163900,135110450,8210,8210,8210,8210,0
|
|
20230704,163800,135110450,8210,8210,8210,8210,0
|
|
20230704,163700,135110450,8210,8210,8210,8210,0
|
|
20230704,163600,135110450,8210,8210,8210,8210,0
|
|
20230704,163500,135110450,8210,8210,8210,8210,0
|
|
20230704,163400,135110450,8210,8210,8210,8210,0
|
|
20230704,163300,135110450,8210,8210,8210,8210,0
|
|
20230704,163200,135110450,8210,8210,8210,8210,0
|
|
20230704,163100,135110450,8210,8210,8210,8210,0
|
|
20230704,163000,135110450,8210,8210,8210,8210,0
|
|
20230704,162900,135110450,8210,8210,8210,8210,0
|
|
20230704,162800,135110450,8210,8210,8210,8210,0
|
|
20230704,162700,135110450,8210,8210,8210,8210,0
|
|
20230704,162600,135110450,8210,8210,8210,8210,0
|
|
20230704,162500,135110450,8210,8210,8210,8210,0
|
|
20230704,162400,135110450,8210,8210,8210,8210,0
|
|
20230704,162300,135110450,8210,8210,8210,8210,0
|
|
20230704,162200,135110450,8210,8210,8210,8210,0
|
|
20230704,162100,135110450,8210,8210,8210,8210,0
|
|
20230704,162000,135110450,8210,8210,8210,8210,0
|
|
20230704,161900,135110450,8210,8210,8210,8210,0
|
|
20230704,161800,135110450,8210,8210,8210,8210,0
|
|
20230704,161700,135110450,8210,8210,8210,8210,0
|
|
20230704,161600,135110450,8210,8210,8210,8210,0
|
|
20230704,161500,135110450,8210,8210,8210,8210,0
|
|
20230704,161400,135110450,8210,8210,8210,8210,0
|
|
20230704,161300,135110450,8210,8210,8210,8210,0
|
|
20230704,161200,135110450,8210,8210,8210,8210,0
|
|
20230704,161100,135110450,8210,8210,8210,8210,421
|
|
20230704,161000,135110450,8210,8210,8210,8210,0
|
|
20230704,160900,135110450,8210,8210,8210,8210,0
|
|
20230704,160800,135110450,8210,8210,8210,8210,0
|
|
20230704,160700,135110450,8210,8210,8210,8210,0
|
|
20230704,160600,135110450,8210,8210,8210,8210,0
|
|
20230704,160500,135110450,8210,8210,8210,8210,0
|
|
20230704,160400,135110450,8210,8210,8210,8210,0
|
|
20230704,160300,135110450,8210,8210,8210,8210,0
|
|
20230704,160200,135110450,8210,8210,8210,8210,0
|
|
20230704,160100,135110450,8210,8210,8210,8210,0
|
|
20230704,160000,135110450,8210,8210,8210,8210,0
|
|
20230704,155900,135110450,8210,8210,8210,8210,0
|
|
20230704,155800,135110450,8210,8210,8210,8210,0
|
|
20230704,155700,135110450,8210,8210,8210,8210,0
|
|
20230704,155600,135110450,8210,8210,8210,8210,0
|
|
20230704,155500,135110450,8210,8210,8210,8210,0
|
|
20230704,155400,135110450,8210,8210,8210,8210,0
|
|
20230704,155300,135110450,8210,8210,8210,8210,0
|
|
20230704,155200,135110450,8210,8210,8210,8210,0
|
|
20230704,155100,135110450,8210,8210,8210,8210,0
|
|
20230704,155000,135110450,8210,8210,8210,8210,0
|
|
20230704,154900,135110450,8210,8210,8210,8210,0
|
|
20230704,154800,135110450,8210,8210,8210,8210,0
|
|
20230704,154700,135110450,8210,8210,8210,8210,0
|
|
20230704,154600,135110450,8210,8210,8210,8210,0
|
|
20230704,154500,135110450,8210,8210,8210,8210,0
|
|
20230704,154400,135110450,8210,8210,8210,8210,0
|
|
20230704,154300,135110450,8210,8210,8210,8210,0
|
|
20230704,154200,135110450,8210,8210,8210,8210,0
|
|
20230704,154100,135110450,8210,8210,8210,8210,421
|
|
20230704,154000,135110450,8210,8210,8210,8210,0
|
|
20230704,153900,135110450,8210,8210,8210,8210,0
|
|
20230704,153800,135110450,8210,8210,8210,8210,0
|
|
20230704,153700,135110450,8210,8210,8210,8210,0
|
|
20230704,153600,135110450,8210,8210,8210,8210,0
|
|
20230704,153500,135110450,8210,8210,8210,8210,0
|
|
20230704,153400,135110450,8210,8210,8210,8210,0
|
|
20230704,153300,135110450,8210,8210,8210,8210,0
|
|
20230704,153200,135110450,8210,8210,8210,8210,0
|
|
20230704,153100,135110450,8210,8210,8210,8210,0
|
|
20230704,153000,135110450,8210,8210,8210,8210,421
|
|
20230704,152900,131654040,8200,8200,8200,8200,0
|
|
20230704,152800,131654040,8200,8200,8200,8200,0
|
|
20230704,152700,131654040,8200,8200,8200,8200,0
|
|
20230704,152600,131654040,8200,8200,8200,8200,0
|
|
20230704,152500,131654040,8200,8200,8200,8200,0
|
|
20230704,152400,131654040,8200,8200,8200,8200,0
|
|
20230704,152300,131654040,8200,8200,8200,8200,0
|
|
20230704,152200,131654040,8200,8200,8200,8200,0
|
|
20230704,152100,131654040,8200,8200,8200,8200,0
|
|
20230704,152000,131654040,8200,8200,8200,8200,0
|
|
20230704,151900,131654040,8200,8200,8200,8200,81
|
|
20230704,151800,130989840,8200,8200,8200,8200,180
|
|
20230704,151700,129513840,8200,8200,8200,8200,6
|
|
20230704,151600,129464640,8200,8200,8200,8200,9
|
|
20230704,151500,129390840,8200,8200,8200,8200,9
|
|
20230704,151400,129317040,8200,8200,8200,8200,0
|
|
20230704,151300,129317040,8200,8200,8200,8200,0
|
|
20230704,151200,129317040,8200,8200,8200,8200,28
|
|
20230704,151100,129087440,8230,8230,8230,8230,1
|
|
20230704,151000,129079210,8220,8220,8220,8220,0
|
|
20230704,150900,129079210,8220,8220,8220,8220,0
|
|
20230704,150800,129079210,8220,8220,8220,8220,0
|
|
20230704,150700,129079210,8220,8220,8220,8220,101
|
|
20230704,150600,128248990,8200,8200,8200,8200,0
|
|
20230704,150500,128248990,8200,8200,8200,8200,0
|
|
20230704,150400,128248990,8200,8200,8200,8200,0
|
|
20230704,150300,128248990,8200,8200,8200,8200,0
|
|
20230704,150200,128248990,8200,8200,8200,8200,0
|
|
20230704,150100,128248990,8200,8210,8210,8200,20
|
|
20230704,150000,128084850,8220,8220,8220,8220,29
|
|
20230704,145900,127846470,8200,8200,8200,8200,0
|
|
20230704,145800,127846470,8200,8200,8200,8200,0
|
|
20230704,145700,127846470,8200,8200,8200,8200,0
|
|
20230704,145600,127846470,8200,8200,8200,8200,0
|
|
20230704,145500,127846470,8200,8200,8200,8200,0
|
|
20230704,145400,127846470,8200,8200,8200,8200,135
|
|
20230704,145300,126739470,8200,8200,8200,8200,0
|
|
20230704,145200,126739470,8200,8200,8200,8200,0
|
|
20230704,145100,126739470,8200,8200,8200,8200,0
|
|
20230704,145000,126739470,8200,8200,8200,8200,0
|
|
20230704,144900,126739470,8200,8200,8200,8200,60
|
|
20230704,144800,126247470,8240,8240,8240,8240,0
|
|
20230704,144700,126247470,8240,8240,8240,8240,0
|
|
20230704,144600,126247470,8240,8240,8240,8240,0
|
|
20230704,144500,126247470,8240,8240,8240,8240,0
|
|
20230704,144400,126247470,8240,8240,8240,8240,0
|
|
20230704,144300,126247470,8240,8240,8240,8240,0
|
|
20230704,144200,126247470,8240,8240,8240,8240,1
|
|
20230704,144100,126239230,8270,8270,8270,8270,1
|
|
20230704,144000,126230960,8230,8230,8230,8230,0
|
|
20230704,143900,126230960,8230,8230,8230,8230,82
|
|
20230704,143800,125556100,8220,8220,8220,8220,173
|
|
20230704,143700,124134040,8220,8220,8220,8220,50
|
|
20230704,143600,123723040,8190,8190,8190,8190,0
|
|
20230704,143500,123723040,8190,8190,8190,8190,0
|
|
20230704,143400,123723040,8190,8190,8190,8190,0
|
|
20230704,143300,123723040,8190,8190,8190,8190,1000
|
|
20230704,143200,115533040,8210,8210,8210,8210,190
|
|
20230704,143100,113973140,8190,8200,8200,8190,367
|
|
20230704,143000,110965880,8200,8200,8200,8200,0
|
|
20230704,142900,110965880,8200,8200,8200,8200,1
|
|
20230704,142800,110957680,8190,8190,8190,8190,211
|
|
20230704,142700,109229590,8190,8190,8190,8190,117
|
|
20230704,142600,108271360,8190,8200,8200,8190,551
|
|
20230704,142500,103758660,8220,8220,8220,8220,0
|
|
20230704,142400,103758660,8220,8220,8220,8220,0
|
|
20230704,142300,103758660,8220,8220,8220,8220,1
|
|
20230704,142200,103750440,8190,8190,8190,8190,0
|
|
20230704,142100,103750440,8190,8190,8190,8190,0
|
|
20230704,142000,103750440,8190,8190,8190,8190,0
|
|
20230704,141900,103750440,8190,8190,8190,8190,1
|
|
20230704,141800,103742250,8200,8200,8200,8200,0
|
|
20230704,141700,103742250,8200,8200,8200,8200,0
|
|
20230704,141600,103742250,8200,8190,8200,8190,251
|
|
20230704,141500,101685820,8190,8210,8210,8190,320
|
|
20230704,141400,99061410,8220,8220,8220,8220,5
|
|
20230704,141300,99020310,8220,8220,8220,8220,0
|
|
20230704,141200,99020310,8220,8220,8220,8220,0
|
|
20230704,141100,99020310,8220,8220,8220,8220,0
|
|
20230704,141000,99020310,8220,8220,8220,8220,0
|
|
20230704,140900,99020310,8220,8220,8220,8220,0
|
|
20230704,140800,99020310,8220,8220,8220,8220,0
|
|
20230704,140700,99020310,8220,8220,8220,8220,0
|
|
20230704,140600,99020310,8220,8220,8220,8220,0
|
|
20230704,140500,99020310,8220,8220,8220,8220,0
|
|
20230704,140400,99020310,8220,8220,8220,8220,0
|
|
20230704,140300,99020310,8220,8220,8220,8220,0
|
|
20230704,140200,99020310,8220,8220,8220,8220,0
|
|
20230704,140100,99020310,8220,8220,8220,8220,0
|
|
20230704,140000,99020310,8220,8220,8220,8220,1
|
|
20230704,135900,99012090,8240,8240,8240,8240,0
|
|
20230704,135800,99012090,8240,8240,8240,8240,0
|
|
20230704,135700,99012090,8240,8240,8240,8240,0
|
|
20230704,135600,99012090,8240,8240,8240,8240,0
|
|
20230704,135500,99012090,8240,8240,8240,8240,10
|
|
20230704,135400,98929690,8250,8250,8250,8250,0
|
|
20230704,135300,98929690,8250,8250,8250,8250,0
|
|
20230704,135200,98929690,8250,8240,8250,8240,50
|
|
20230704,135100,98517200,8250,8250,8250,8250,0
|
|
20230704,135000,98517200,8250,8250,8250,8250,1
|
|
20230704,134900,98508950,8290,8290,8290,8290,0
|
|
20230704,134800,98508950,8290,8290,8290,8290,0
|
|
20230704,134700,98508950,8290,8290,8290,8290,1
|
|
20230704,134600,98500660,8270,8270,8270,8270,154
|
|
20230704,134500,97227080,8270,8270,8270,8270,362
|
|
20230704,134400,94233340,8270,8240,8270,8240,261
|
|
20230704,134300,92082640,8230,8210,8230,8210,914
|
|
20230704,134200,84573020,8200,8200,8200,8200,0
|
|
20230704,134100,84573020,8200,8200,8200,8200,677
|
|
20230704,134000,79021620,8200,8200,8200,8200,0
|
|
20230704,133900,79021620,8200,8200,8200,8200,0
|
|
20230704,133800,79021620,8200,8200,8200,8200,112
|
|
20230704,133700,78103220,8210,8210,8210,8210,0
|
|
20230704,133600,78103220,8210,8210,8210,8210,0
|
|
20230704,133500,78103220,8210,8210,8210,8210,22
|
|
20230704,133400,77922600,8210,8210,8210,8210,0
|
|
20230704,133300,77922600,8210,8210,8210,8210,0
|
|
20230704,133200,77922600,8210,8210,8210,8210,0
|
|
20230704,133100,77922600,8210,8210,8210,8210,1
|
|
20230704,133000,77914390,8210,8210,8210,8210,0
|
|
20230704,132900,77914390,8210,8210,8210,8210,0
|
|
20230704,132800,77914390,8210,8210,8210,8210,0
|
|
20230704,132700,77914390,8210,8210,8210,8210,4
|
|
20230704,132600,77881550,8220,8220,8220,8220,0
|
|
20230704,132500,77881550,8220,8220,8220,8220,0
|
|
20230704,132400,77881550,8220,8220,8220,8220,0
|
|
20230704,132300,77881550,8220,8220,8220,8220,0
|
|
20230704,132200,77881550,8220,8220,8220,8220,0
|
|
20230704,132100,77881550,8220,8220,8220,8220,0
|
|
20230704,132000,77881550,8220,8220,8220,8220,0
|
|
20230704,131900,77881550,8220,8220,8220,8220,0
|
|
20230704,131800,77881550,8220,8220,8220,8220,0
|
|
20230704,131700,77881550,8220,8220,8220,8220,0
|
|
20230704,131600,77881550,8220,8220,8220,8220,0
|
|
20230704,131500,77881550,8220,8220,8220,8220,0
|
|
20230704,131400,77881550,8220,8220,8220,8220,0
|
|
20230704,131300,77881550,8220,8220,8220,8220,0
|
|
20230704,131200,77881550,8220,8220,8220,8220,0
|
|
20230704,131100,77881550,8220,8220,8220,8220,1
|
|
20230704,131000,77873330,8220,8220,8220,8220,0
|
|
20230704,130900,77873330,8220,8220,8220,8220,0
|
|
20230704,130800,77873330,8220,8220,8220,8220,93
|
|
20230704,130700,77108870,8220,8210,8220,8200,986
|
|
20230704,130600,69011840,8210,8210,8210,8210,0
|
|
20230704,130500,69011840,8210,8210,8210,8210,0
|
|
20230704,130400,69011840,8210,8210,8210,8210,0
|
|
20230704,130300,69011840,8210,8210,8210,8210,10
|
|
20230704,130200,68929740,8210,8210,8210,8210,0
|
|
20230704,130100,68929740,8210,8210,8210,8210,0
|
|
20230704,130000,68929740,8210,8210,8210,8210,0
|
|
20230704,125900,68929740,8210,8210,8210,8210,0
|
|
20230704,125800,68929740,8210,8210,8210,8210,1
|
|
20230704,125700,68921530,8210,8210,8210,8210,0
|
|
20230704,125600,68921530,8210,8210,8210,8210,20
|
|
20230704,125500,68757330,8210,8210,8210,8210,0
|
|
20230704,125400,68757330,8210,8210,8210,8210,3
|
|
20230704,125300,68732700,8210,8210,8210,8210,0
|
|
20230704,125200,68732700,8210,8210,8210,8210,0
|
|
20230704,125100,68732700,8210,8210,8210,8210,124
|
|
20230704,125000,67714660,8210,8210,8210,8210,2
|
|
20230704,124900,67698240,8220,8210,8220,8210,4
|
|
20230704,124800,67665370,8210,8210,8210,8210,50
|
|
20230704,124700,67254870,8230,8230,8230,8230,0
|
|
20230704,124600,67254870,8230,8230,8230,8230,0
|
|
20230704,124500,67254870,8230,8230,8230,8230,0
|
|
20230704,124400,67254870,8230,8230,8230,8230,0
|
|
20230704,124300,67254870,8230,8230,8230,8230,0
|
|
20230704,124200,67254870,8230,8230,8230,8230,0
|
|
20230704,124100,67254870,8230,8230,8230,8230,0
|
|
20230704,124000,67254870,8230,8230,8230,8230,0
|
|
20230704,123900,67254870,8230,8230,8230,8230,0
|
|
20230704,123800,67254870,8230,8230,8230,8230,0
|
|
20230704,123700,67254870,8230,8230,8230,8230,0
|
|
20230704,123600,67254870,8230,8230,8230,8230,0
|
|
20230704,123500,67254870,8230,8230,8230,8230,0
|
|
20230704,123400,67254870,8230,8230,8230,8230,0
|
|
20230704,123300,67254870,8230,8230,8230,8230,0
|
|
20230704,123200,67254870,8230,8230,8230,8230,0
|
|
20230704,123100,67254870,8230,8230,8230,8230,1
|
|
20230704,123000,67246640,8210,8210,8210,8210,0
|
|
20230704,122900,67246640,8210,8210,8210,8210,0
|
|
20230704,122800,67246640,8210,8210,8210,8210,0
|
|
20230704,122700,67246640,8210,8210,8210,8210,0
|
|
20230704,122600,67246640,8210,8210,8210,8210,0
|
|
20230704,122500,67246640,8210,8210,8210,8210,0
|
|
20230704,122400,67246640,8210,8210,8210,8210,0
|
|
20230704,122300,67246640,8210,8210,8210,8210,0
|
|
20230704,122200,67246640,8210,8210,8210,8210,0
|
|
20230704,122100,67246640,8210,8210,8210,8210,0
|
|
20230704,122000,67246640,8210,8210,8210,8210,0
|
|
20230704,121900,67246640,8210,8210,8210,8210,0
|
|
20230704,121800,67246640,8210,8210,8210,8210,0
|
|
20230704,121700,67246640,8210,8210,8210,8210,0
|
|
20230704,121600,67246640,8210,8210,8210,8210,57
|
|
20230704,121500,66778670,8230,8230,8230,8230,0
|
|
20230704,121400,66778670,8230,8230,8230,8230,1
|
|
20230704,121300,66770440,8200,8200,8200,8200,0
|
|
20230704,121200,66770440,8200,8200,8200,8200,0
|
|
20230704,121100,66770440,8200,8200,8200,8200,0
|
|
20230704,121000,66770440,8200,8200,8200,8200,0
|
|
20230704,120900,66770440,8200,8200,8200,8200,0
|
|
20230704,120800,66770440,8200,8200,8200,8200,0
|
|
20230704,120700,66770440,8200,8200,8200,8200,0
|
|
20230704,120600,66770440,8200,8200,8200,8200,0
|
|
20230704,120500,66770440,8200,8200,8200,8200,0
|
|
20230704,120400,66770440,8200,8200,8200,8200,0
|
|
20230704,120300,66770440,8200,8200,8200,8200,0
|
|
20230704,120200,66770440,8200,8210,8210,8200,50
|
|
20230704,120100,66360050,8210,8210,8210,8210,0
|
|
20230704,120000,66360050,8210,8210,8210,8210,8
|
|
20230704,115900,66294370,8220,8220,8220,8220,0
|
|
20230704,115800,66294370,8220,8220,8220,8220,0
|
|
20230704,115700,66294370,8220,8220,8220,8220,0
|
|
20230704,115600,66294370,8220,8220,8220,8220,36
|
|
20230704,115500,65998450,8230,8230,8230,8230,0
|
|
20230704,115400,65998450,8230,8230,8230,8230,0
|
|
20230704,115300,65998450,8230,8230,8230,8230,0
|
|
20230704,115200,65998450,8230,8230,8230,8230,0
|
|
20230704,115100,65998450,8230,8230,8230,8230,0
|
|
20230704,115000,65998450,8230,8230,8230,8230,11
|
|
20230704,114900,65907920,8230,8230,8230,8230,0
|
|
20230704,114800,65907920,8230,8230,8230,8230,0
|
|
20230704,114700,65907920,8230,8230,8230,8230,0
|
|
20230704,114600,65907920,8230,8230,8230,8230,3
|
|
20230704,114500,65883230,8230,8240,8240,8230,103
|
|
20230704,114400,65034540,8240,8240,8240,8240,0
|
|
20230704,114300,65034540,8240,8240,8240,8240,0
|
|
20230704,114200,65034540,8240,8240,8240,8240,0
|
|
20230704,114100,65034540,8240,8240,8240,8240,0
|
|
20230704,114000,65034540,8240,8240,8240,8240,0
|
|
20230704,113900,65034540,8240,8240,8240,8240,0
|
|
20230704,113800,65034540,8240,8240,8240,8240,1
|
|
20230704,113700,65026300,8240,8240,8240,8240,0
|
|
20230704,113600,65026300,8240,8240,8240,8240,10
|
|
20230704,113500,64943900,8240,8240,8240,8240,0
|
|
20230704,113400,64943900,8240,8240,8240,8240,0
|
|
20230704,113300,64943900,8240,8240,8240,8240,0
|
|
20230704,113200,64943900,8240,8240,8240,8240,0
|
|
20230704,113100,64943900,8240,8240,8240,8240,3
|
|
20230704,113000,64919180,8220,8220,8220,8220,0
|
|
20230704,112900,64919180,8220,8220,8220,8220,9
|
|
20230704,112800,64845200,8200,8200,8200,8200,0
|
|
20230704,112700,64845200,8200,8200,8200,8200,0
|
|
20230704,112600,64845200,8200,8200,8200,8200,0
|
|
20230704,112500,64845200,8200,8200,8200,8200,0
|
|
20230704,112400,64845200,8200,8200,8200,8200,0
|
|
20230704,112300,64845200,8200,8200,8200,8200,0
|
|
20230704,112200,64845200,8200,8200,8200,8200,0
|
|
20230704,112100,64845200,8200,8200,8200,8200,0
|
|
20230704,112000,64845200,8200,8200,8200,8200,0
|
|
20230704,111900,64845200,8200,8200,8200,8200,0
|
|
20230704,111800,64845200,8200,8200,8200,8200,78
|
|
20230704,111700,64205600,8220,8210,8220,8200,7
|
|
20230704,111600,64148110,8220,8220,8220,8220,0
|
|
20230704,111500,64148110,8220,8220,8220,8220,58
|
|
20230704,111400,63671350,8210,8210,8210,8210,0
|
|
20230704,111300,63671350,8210,8210,8210,8210,0
|
|
20230704,111200,63671350,8210,8210,8210,8210,0
|
|
20230704,111100,63671350,8210,8210,8210,8210,16
|
|
20230704,111000,63539990,8210,8210,8210,8210,0
|
|
20230704,110900,63539990,8210,8220,8220,8210,5
|
|
20230704,110800,63498930,8230,8250,8250,8230,514
|
|
20230704,110700,59268430,8260,8260,8260,8260,0
|
|
20230704,110600,59268430,8260,8260,8260,8260,0
|
|
20230704,110500,59268430,8260,8260,8260,8260,0
|
|
20230704,110400,59268430,8260,8260,8260,8260,0
|
|
20230704,110300,59268430,8260,8260,8260,8260,0
|
|
20230704,110200,59268430,8260,8260,8260,8260,0
|
|
20230704,110100,59268430,8260,8260,8260,8260,1
|
|
20230704,110000,59260170,8210,8210,8210,8210,11
|
|
20230704,105900,59169860,8260,8260,8260,8260,0
|
|
20230704,105800,59169860,8260,8260,8260,8260,0
|
|
20230704,105700,59169860,8260,8260,8260,8260,0
|
|
20230704,105600,59169860,8260,8260,8260,8260,0
|
|
20230704,105500,59169860,8260,8260,8260,8260,0
|
|
20230704,105400,59169860,8260,8260,8260,8260,0
|
|
20230704,105300,59169860,8260,8260,8260,8260,0
|
|
20230704,105200,59169860,8260,8260,8260,8260,0
|
|
20230704,105100,59169860,8260,8190,8260,8190,3
|
|
20230704,105000,59145220,8190,8210,8210,8190,61
|
|
20230704,104900,58645600,8220,8220,8220,8220,100
|
|
20230704,104800,57823600,8220,8220,8220,8220,0
|
|
20230704,104700,57823600,8220,8220,8220,8220,0
|
|
20230704,104600,57823600,8220,8220,8220,8220,0
|
|
20230704,104500,57823600,8220,8220,8220,8220,0
|
|
20230704,104400,57823600,8220,8220,8220,8220,0
|
|
20230704,104300,57823600,8220,8220,8220,8220,290
|
|
20230704,104200,55439800,8190,8190,8190,8190,0
|
|
20230704,104100,55439800,8190,8210,8210,8190,325
|
|
20230704,104000,52777630,8210,8210,8210,8210,4
|
|
20230704,103900,52744790,8210,8210,8210,8190,733
|
|
20230704,103800,46734330,8220,8220,8220,8220,0
|
|
20230704,103700,46734330,8220,8220,8220,8220,14
|
|
20230704,103600,46619250,8210,8210,8210,8210,0
|
|
20230704,103500,46619250,8210,8210,8210,8210,1
|
|
20230704,103400,46611040,8220,8220,8220,8220,0
|
|
20230704,103300,46611040,8220,8200,8220,8200,396
|
|
20230704,103200,43356080,8200,8210,8210,8200,37
|
|
20230704,103100,43052320,8210,8230,8230,8210,96
|
|
20230704,103000,42263830,8230,8230,8230,8230,0
|
|
20230704,102900,42263830,8230,8230,8230,8230,0
|
|
20230704,102800,42263830,8230,8230,8230,8230,0
|
|
20230704,102700,42263830,8230,8230,8230,8230,1
|
|
20230704,102600,42255600,8230,8230,8230,8230,0
|
|
20230704,102500,42255600,8230,8230,8230,8230,40
|
|
20230704,102400,41926400,8230,8230,8230,8230,100
|
|
20230704,102300,41103400,8220,8220,8220,8220,15
|
|
20230704,102200,40980100,8230,8250,8280,8230,702
|
|
20230704,102100,35199620,8260,8260,8260,8260,0
|
|
20230704,102000,35199620,8260,8260,8260,8260,51
|
|
20230704,101900,34778360,8260,8270,8270,8260,995
|
|
20230704,101800,26553980,8280,8280,8280,8280,0
|
|
20230704,101700,26553980,8280,8280,8280,8280,261
|
|
20230704,101600,24392900,8290,8290,8290,8290,10
|
|
20230704,101500,24310000,8290,8290,8290,8290,0
|
|
20230704,101400,24310000,8290,8290,8290,8290,0
|
|
20230704,101300,24310000,8290,8290,8290,8290,0
|
|
20230704,101200,24310000,8290,8290,8290,8290,2
|
|
20230704,101100,24293420,8290,8290,8290,8290,0
|
|
20230704,101000,24293420,8290,8290,8290,8290,0
|
|
20230704,100900,24293420,8290,8290,8290,8290,0
|
|
20230704,100800,24293420,8290,8290,8290,8290,15
|
|
20230704,100700,24169070,8300,8300,8310,8300,21
|
|
20230704,100600,23994760,8320,8280,8320,8280,17
|
|
20230704,100500,23853840,8280,8280,8280,8280,0
|
|
20230704,100400,23853840,8280,8280,8280,8280,60
|
|
20230704,100300,23357040,8280,8280,8280,8280,0
|
|
20230704,100200,23357040,8280,8280,8280,8280,1
|
|
20230704,100100,23348760,8280,8280,8280,8280,0
|
|
20230704,100000,23348760,8280,8290,8290,8280,87
|
|
20230704,095900,22627720,8300,8300,8300,8300,0
|
|
20230704,095800,22627720,8300,8300,8300,8300,0
|
|
20230704,095700,22627720,8300,8290,8300,8290,16
|
|
20230704,095600,22494980,8290,8290,8290,8290,10
|
|
20230704,095500,22412080,8290,8290,8290,8290,0
|
|
20230704,095400,22412080,8290,8290,8290,8290,0
|
|
20230704,095300,22412080,8290,8290,8290,8290,5
|
|
20230704,095200,22370630,8300,8300,8300,8300,0
|
|
20230704,095100,22370630,8300,8300,8300,8300,0
|
|
20230704,095000,22370630,8300,8300,8300,8300,0
|
|
20230704,094900,22370630,8300,8300,8300,8300,0
|
|
20230704,094800,22370630,8300,8300,8300,8300,2
|
|
20230704,094700,22354030,8300,8310,8310,8300,145
|
|
20230704,094600,21150280,8320,8320,8320,8320,0
|
|
20230704,094500,21150280,8320,8320,8320,8320,22
|
|
20230704,094400,20967240,8330,8330,8330,8330,0
|
|
20230704,094300,20967240,8330,8330,8330,8330,90
|
|
20230704,094200,20217540,8330,8330,8330,8330,0
|
|
20230704,094100,20217540,8330,8340,8340,8330,41
|
|
20230704,094000,19875910,8340,8340,8340,8340,0
|
|
20230704,093900,19875910,8340,8340,8340,8340,5
|
|
20230704,093800,19834210,8340,8340,8340,8340,0
|
|
20230704,093700,19834210,8340,8340,8340,8340,0
|
|
20230704,093600,19834210,8340,8340,8340,8340,0
|
|
20230704,093500,19834210,8340,8340,8340,8340,0
|
|
20230704,093400,19834210,8340,8340,8340,8340,54
|
|
20230704,093300,19383850,8340,8340,8340,8340,0
|
|
20230704,093200,19383850,8340,8360,8360,8340,18
|
|
20230704,093100,19233580,8360,8360,8360,8350,151
|
|
20230704,093000,17971920,8350,8350,8350,8350,2
|
|
20230704,092900,17955220,8350,8350,8350,8350,0
|
|
20230704,092800,17955220,8350,8350,8350,8350,0
|
|
20230704,092700,17955220,8350,8350,8350,8350,42
|
|
20230704,092600,17604520,8360,8360,8360,8360,8
|
|
20230704,092500,17537640,8360,8360,8360,8360,4
|
|
20230704,092400,17504200,8370,8370,8370,8370,0
|
|
20230704,092300,17504200,8370,8370,8370,8370,2
|
|
20230704,092200,17487460,8380,8380,8380,8380,480
|
|
20230704,092100,13465060,8380,8380,8380,8380,1
|
|
20230704,092000,13456680,8370,8370,8370,8370,0
|
|
20230704,091900,13456680,8370,8370,8370,8370,20
|
|
20230704,091800,13289280,8380,8380,8380,8380,5
|
|
20230704,091700,13247380,8380,8370,8380,8370,52
|
|
20230704,091600,12812120,8390,8380,8390,8370,10
|
|
20230704,091500,12728330,8390,8370,8390,8370,11
|
|
20230704,091400,12636200,8380,8350,8380,8350,25
|
|
20230704,091300,12427360,8350,8350,8350,8340,149
|
|
20230704,091200,11183510,8350,8330,8350,8330,8
|
|
20230704,091100,11116850,8330,8320,8330,8320,20
|
|
20230704,091000,10950360,8330,8310,8330,8310,159
|
|
20230704,090900,9626430,8330,8310,8330,8300,173
|
|
20230704,090800,8188160,8310,8300,8310,8300,21
|
|
20230704,090700,8013790,8310,8310,8310,8310,0
|
|
20230704,090600,8013790,8310,8310,8310,8310,80
|
|
20230704,090500,7348990,8280,8320,8320,8280,671
|
|
20230704,090400,1781740,8380,8370,8380,8330,5
|
|
20230704,090300,1739960,8380,8360,8380,8360,7
|
|
20230704,090200,1681410,8320,8320,8320,8320,92
|
|
20230704,090100,915970,8390,8390,8390,8390,11
|
|
20230704,090000,823680,8320,8320,8320,8320,99
|