578 lines
29 KiB
CSV
578 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,183500,159605170,19040,19040,19040,19040,270
|
|
20230704,183400,159605170,19040,19040,19040,19040,0
|
|
20230704,183300,159605170,19040,19040,19040,19040,0
|
|
20230704,183200,159605170,19040,19040,19040,19040,0
|
|
20230704,183100,159605170,19040,19040,19040,19040,0
|
|
20230704,183000,159605170,19040,19040,19040,19040,0
|
|
20230704,182900,159605170,19040,19040,19040,19040,0
|
|
20230704,182800,159605170,19040,19040,19040,19040,0
|
|
20230704,182700,159605170,19040,19040,19040,19040,0
|
|
20230704,182600,159605170,19040,19040,19040,19040,0
|
|
20230704,182500,159605170,19040,19040,19040,19040,0
|
|
20230704,182400,159605170,19040,19040,19040,19040,0
|
|
20230704,182300,159605170,19040,19040,19040,19040,0
|
|
20230704,182200,159605170,19040,19040,19040,19040,0
|
|
20230704,182100,159605170,19040,19040,19040,19040,0
|
|
20230704,182000,159605170,19040,19040,19040,19040,0
|
|
20230704,181900,159605170,19040,19040,19040,19040,0
|
|
20230704,181800,159605170,19040,19040,19040,19040,0
|
|
20230704,181700,159605170,19040,19040,19040,19040,0
|
|
20230704,181600,159605170,19040,19040,19040,19040,0
|
|
20230704,181500,159605170,19040,19040,19040,19040,0
|
|
20230704,181400,159605170,19040,19040,19040,19040,0
|
|
20230704,181300,159605170,19040,19040,19040,19040,0
|
|
20230704,181200,159605170,19040,19040,19040,19040,0
|
|
20230704,181100,159605170,19040,19040,19040,19040,0
|
|
20230704,181000,159605170,19040,19040,19040,19040,0
|
|
20230704,180900,159605170,19040,19040,19040,19040,0
|
|
20230704,180800,159605170,19040,19040,19040,19040,0
|
|
20230704,180700,159605170,19040,19040,19040,19040,0
|
|
20230704,180600,159605170,19040,19040,19040,19040,0
|
|
20230704,180500,159605170,19040,19040,19040,19040,270
|
|
20230704,180400,159605170,19040,19040,19040,19040,0
|
|
20230704,180300,159605170,19040,19040,19040,19040,0
|
|
20230704,180200,159605170,19040,19040,19040,19040,0
|
|
20230704,180100,159605170,19040,19040,19040,19040,0
|
|
20230704,180000,159605170,19040,19040,19040,19040,0
|
|
20230704,175900,159605170,19040,19040,19040,19040,0
|
|
20230704,175800,159605170,19040,19040,19040,19040,0
|
|
20230704,175700,159605170,19040,19040,19040,19040,0
|
|
20230704,175600,159605170,19040,19040,19040,19040,0
|
|
20230704,175500,159605170,19040,19040,19040,19040,0
|
|
20230704,175400,159605170,19040,19040,19040,19040,0
|
|
20230704,175300,159605170,19040,19040,19040,19040,0
|
|
20230704,175200,159605170,19040,19040,19040,19040,0
|
|
20230704,175100,159605170,19040,19040,19040,19040,0
|
|
20230704,175000,159605170,19040,19040,19040,19040,0
|
|
20230704,174900,159605170,19040,19040,19040,19040,0
|
|
20230704,174800,159605170,19040,19040,19040,19040,0
|
|
20230704,174700,159605170,19040,19040,19040,19040,0
|
|
20230704,174600,159605170,19040,19040,19040,19040,0
|
|
20230704,174500,159605170,19040,19040,19040,19040,0
|
|
20230704,174400,159605170,19040,19040,19040,19040,0
|
|
20230704,174300,159605170,19040,19040,19040,19040,0
|
|
20230704,174200,159605170,19040,19040,19040,19040,0
|
|
20230704,174100,159605170,19040,19040,19040,19040,0
|
|
20230704,174000,159605170,19040,19040,19040,19040,0
|
|
20230704,173900,159605170,19040,19040,19040,19040,0
|
|
20230704,173800,159605170,19040,19040,19040,19040,0
|
|
20230704,173700,159605170,19040,19040,19040,19040,0
|
|
20230704,173600,159605170,19040,19040,19040,19040,0
|
|
20230704,173500,159605170,19040,19040,19040,19040,270
|
|
20230704,173400,159605170,19040,19040,19040,19040,0
|
|
20230704,173300,159605170,19040,19040,19040,19040,0
|
|
20230704,173200,159605170,19040,19040,19040,19040,0
|
|
20230704,173100,159605170,19040,19040,19040,19040,0
|
|
20230704,173000,159605170,19040,19040,19040,19040,0
|
|
20230704,172900,159605170,19040,19040,19040,19040,0
|
|
20230704,172800,159605170,19040,19040,19040,19040,0
|
|
20230704,172700,159605170,19040,19040,19040,19040,0
|
|
20230704,172600,159605170,19040,19040,19040,19040,0
|
|
20230704,172500,159605170,19040,19040,19040,19040,0
|
|
20230704,172400,159605170,19040,19040,19040,19040,0
|
|
20230704,172300,159605170,19040,19040,19040,19040,0
|
|
20230704,172200,159605170,19040,19040,19040,19040,0
|
|
20230704,172100,159605170,19040,19040,19040,19040,0
|
|
20230704,172000,159605170,19040,19040,19040,19040,0
|
|
20230704,171900,159605170,19040,19040,19040,19040,0
|
|
20230704,171800,159605170,19040,19040,19040,19040,0
|
|
20230704,171700,159605170,19040,19040,19040,19040,0
|
|
20230704,171600,159605170,19040,19040,19040,19040,0
|
|
20230704,171500,159605170,19040,19040,19040,19040,0
|
|
20230704,171400,159605170,19040,19040,19040,19040,0
|
|
20230704,171300,159605170,19040,19040,19040,19040,0
|
|
20230704,171200,159605170,19040,19040,19040,19040,0
|
|
20230704,171100,159605170,19040,19040,19040,19040,0
|
|
20230704,171000,159605170,19040,19040,19040,19040,0
|
|
20230704,170900,159605170,19040,19040,19040,19040,0
|
|
20230704,170800,159605170,19040,19040,19040,19040,0
|
|
20230704,170700,159605170,19040,19040,19040,19040,0
|
|
20230704,170600,159605170,19040,19040,19040,19040,0
|
|
20230704,170500,159605170,19040,19040,19040,19040,270
|
|
20230704,170400,159605170,19040,19040,19040,19040,0
|
|
20230704,170300,159605170,19040,19040,19040,19040,0
|
|
20230704,170200,159605170,19040,19040,19040,19040,0
|
|
20230704,170100,159605170,19040,19040,19040,19040,0
|
|
20230704,170000,159605170,19040,19040,19040,19040,0
|
|
20230704,165900,159605170,19040,19040,19040,19040,0
|
|
20230704,165800,159605170,19040,19040,19040,19040,0
|
|
20230704,165700,159605170,19040,19040,19040,19040,0
|
|
20230704,165600,159605170,19040,19040,19040,19040,0
|
|
20230704,165500,159605170,19040,19040,19040,19040,0
|
|
20230704,165400,159605170,19040,19040,19040,19040,0
|
|
20230704,165300,159605170,19040,19040,19040,19040,0
|
|
20230704,165200,159605170,19040,19040,19040,19040,0
|
|
20230704,165100,159605170,19040,19040,19040,19040,0
|
|
20230704,165000,159605170,19040,19040,19040,19040,0
|
|
20230704,164900,159605170,19040,19040,19040,19040,0
|
|
20230704,164800,159605170,19040,19040,19040,19040,0
|
|
20230704,164700,159605170,19040,19040,19040,19040,0
|
|
20230704,164600,159605170,19040,19040,19040,19040,0
|
|
20230704,164500,159605170,19040,19040,19040,19040,0
|
|
20230704,164400,159605170,19040,19040,19040,19040,0
|
|
20230704,164300,159605170,19040,19040,19040,19040,0
|
|
20230704,164200,159605170,19040,19040,19040,19040,0
|
|
20230704,164100,159605170,19040,19040,19040,19040,0
|
|
20230704,164000,159605170,19040,19040,19040,19040,0
|
|
20230704,163900,159605170,19040,19040,19040,19040,0
|
|
20230704,163800,159605170,19040,19040,19040,19040,0
|
|
20230704,163700,159605170,19040,19040,19040,19040,0
|
|
20230704,163600,159605170,19040,19040,19040,19040,0
|
|
20230704,163500,159605170,19040,19040,19040,19040,270
|
|
20230704,163400,159605170,19040,19040,19040,19040,0
|
|
20230704,163300,159605170,19040,19040,19040,19040,0
|
|
20230704,163200,159605170,19040,19040,19040,19040,0
|
|
20230704,163100,159605170,19040,19040,19040,19040,0
|
|
20230704,163000,159605170,19040,19040,19040,19040,0
|
|
20230704,162900,159605170,19040,19040,19040,19040,0
|
|
20230704,162800,159605170,19040,19040,19040,19040,0
|
|
20230704,162700,159605170,19040,19040,19040,19040,0
|
|
20230704,162600,159605170,19040,19040,19040,19040,0
|
|
20230704,162500,159605170,19040,19040,19040,19040,0
|
|
20230704,162400,159605170,19040,19040,19040,19040,0
|
|
20230704,162300,159605170,19040,19040,19040,19040,0
|
|
20230704,162200,159605170,19040,19040,19040,19040,0
|
|
20230704,162100,159605170,19040,19040,19040,19040,0
|
|
20230704,162000,159605170,19040,19040,19040,19040,0
|
|
20230704,161900,159605170,19040,19040,19040,19040,0
|
|
20230704,161800,159605170,19040,19040,19040,19040,0
|
|
20230704,161700,159605170,19040,19040,19040,19040,0
|
|
20230704,161600,159605170,19040,19040,19040,19040,0
|
|
20230704,161500,159605170,19040,19040,19040,19040,0
|
|
20230704,161400,159605170,19040,19040,19040,19040,0
|
|
20230704,161300,159605170,19040,19040,19040,19040,0
|
|
20230704,161200,159605170,19040,19040,19040,19040,0
|
|
20230704,161100,159605170,19040,19040,19040,19040,0
|
|
20230704,161000,159605170,19040,19040,19040,19040,0
|
|
20230704,160900,159605170,19040,19040,19040,19040,0
|
|
20230704,160800,159605170,19040,19040,19040,19040,0
|
|
20230704,160700,159605170,19040,19040,19040,19040,0
|
|
20230704,160600,159605170,19040,19040,19040,19040,0
|
|
20230704,160500,159605170,19040,19040,19040,19040,270
|
|
20230704,160400,159605170,19040,19040,19040,19040,0
|
|
20230704,160300,159605170,19040,19040,19040,19040,0
|
|
20230704,160200,159605170,19040,19040,19040,19040,0
|
|
20230704,160100,159605170,19040,19040,19040,19040,0
|
|
20230704,160000,159605170,19040,19040,19040,19040,0
|
|
20230704,155900,159605170,19040,19040,19040,19040,0
|
|
20230704,155800,159605170,19040,19040,19040,19040,0
|
|
20230704,155700,159605170,19040,19040,19040,19040,0
|
|
20230704,155600,159605170,19040,19040,19040,19040,0
|
|
20230704,155500,159605170,19040,19040,19040,19040,0
|
|
20230704,155400,159605170,19040,19040,19040,19040,0
|
|
20230704,155300,159605170,19040,19040,19040,19040,0
|
|
20230704,155200,159605170,19040,19040,19040,19040,0
|
|
20230704,155100,159605170,19040,19040,19040,19040,0
|
|
20230704,155000,159605170,19040,19040,19040,19040,0
|
|
20230704,154900,159605170,19040,19040,19040,19040,0
|
|
20230704,154800,159605170,19040,19040,19040,19040,0
|
|
20230704,154700,159605170,19040,19040,19040,19040,0
|
|
20230704,154600,159605170,19040,19040,19040,19040,0
|
|
20230704,154500,159605170,19040,19040,19040,19040,0
|
|
20230704,154400,159605170,19040,19040,19040,19040,0
|
|
20230704,154300,159605170,19040,19040,19040,19040,0
|
|
20230704,154200,159605170,19040,19040,19040,19040,0
|
|
20230704,154100,159605170,19040,19040,19040,19040,0
|
|
20230704,154000,159605170,19040,19040,19040,19040,0
|
|
20230704,153900,159605170,19040,19040,19040,19040,0
|
|
20230704,153800,159605170,19040,19040,19040,19040,0
|
|
20230704,153700,159605170,19040,19040,19040,19040,0
|
|
20230704,153600,159605170,19040,19040,19040,19040,0
|
|
20230704,153500,159605170,19040,19040,19040,19040,270
|
|
20230704,153400,159605170,19040,19040,19040,19040,0
|
|
20230704,153300,159605170,19040,19040,19040,19040,0
|
|
20230704,153200,159605170,19040,19040,19040,19040,0
|
|
20230704,153100,159605170,19040,19040,19040,19040,0
|
|
20230704,153000,159605170,19040,19040,19040,19040,270
|
|
20230704,152900,154464370,19020,19020,19020,19020,0
|
|
20230704,152800,154464370,19020,19020,19020,19020,0
|
|
20230704,152700,154464370,19020,19020,19020,19020,0
|
|
20230704,152600,154464370,19020,19020,19020,19020,0
|
|
20230704,152500,154464370,19020,19020,19020,19020,0
|
|
20230704,152400,154464370,19020,19020,19020,19020,0
|
|
20230704,152300,154464370,19020,19020,19020,19020,0
|
|
20230704,152200,154464370,19020,19020,19020,19020,0
|
|
20230704,152100,154464370,19020,19020,19020,19020,0
|
|
20230704,152000,154464370,19020,19020,19020,19020,0
|
|
20230704,151900,154464370,19020,19030,19030,19020,62
|
|
20230704,151800,153284630,19060,19060,19060,19060,1
|
|
20230704,151700,153265570,19030,19030,19030,19030,0
|
|
20230704,151600,153265570,19030,19030,19030,19030,0
|
|
20230704,151500,153265570,19030,19030,19030,19030,0
|
|
20230704,151400,153265570,19030,19030,19030,19030,0
|
|
20230704,151300,153265570,19030,19030,19030,19030,0
|
|
20230704,151200,153265570,19030,19030,19030,19030,0
|
|
20230704,151100,153265570,19030,19030,19030,19030,0
|
|
20230704,151000,153265570,19030,19030,19030,19030,0
|
|
20230704,150900,153265570,19030,19030,19030,19030,0
|
|
20230704,150800,153265570,19030,19030,19030,19030,0
|
|
20230704,150700,153265570,19030,19030,19030,19030,0
|
|
20230704,150600,153265570,19030,19030,19030,19030,0
|
|
20230704,150500,153265570,19030,19030,19030,19030,0
|
|
20230704,150400,153265570,19030,19030,19030,19030,1
|
|
20230704,150300,153246540,19010,19010,19010,19010,0
|
|
20230704,150200,153246540,19010,19010,19010,19010,110
|
|
20230704,150100,151155440,19050,19050,19050,19050,0
|
|
20230704,150000,151155440,19050,19050,19050,19050,0
|
|
20230704,145900,151155440,19050,18990,19050,18990,410
|
|
20230704,145800,143364140,18990,19000,19000,18990,168
|
|
20230704,145700,140173040,19000,19000,19000,19000,599
|
|
20230704,145600,128792040,19000,19000,19000,19000,0
|
|
20230704,145500,128792040,19000,19000,19000,19000,1
|
|
20230704,145400,128773040,19000,19000,19000,19000,0
|
|
20230704,145300,128773040,19000,19000,19000,19000,0
|
|
20230704,145200,128773040,19000,19010,19010,19000,124
|
|
20230704,145100,126416080,19000,19000,19000,19000,0
|
|
20230704,145000,126416080,19000,19000,19000,19000,0
|
|
20230704,144900,126416080,19000,19000,19000,19000,0
|
|
20230704,144800,126416080,19000,19000,19000,19000,0
|
|
20230704,144700,126416080,19000,19020,19020,19000,610
|
|
20230704,144600,114823410,19050,19050,19050,19050,0
|
|
20230704,144500,114823410,19050,19050,19050,19050,0
|
|
20230704,144400,114823410,19050,19050,19050,19050,0
|
|
20230704,144300,114823410,19050,19050,19050,19050,0
|
|
20230704,144200,114823410,19050,19050,19050,19050,0
|
|
20230704,144100,114823410,19050,19020,19050,19020,101
|
|
20230704,144000,112899600,19000,19000,19000,19000,80
|
|
20230704,143900,111379600,19020,19020,19020,19020,0
|
|
20230704,143800,111379600,19020,19020,19020,19020,0
|
|
20230704,143700,111379600,19020,19020,19020,19020,1
|
|
20230704,143600,111360580,19010,19010,19010,19010,0
|
|
20230704,143500,111360580,19010,19010,19010,19010,5
|
|
20230704,143400,111265530,19020,19020,19020,19020,0
|
|
20230704,143300,111265530,19020,19020,19020,19020,0
|
|
20230704,143200,111265530,19020,19020,19020,19020,5
|
|
20230704,143100,111170430,19030,19030,19030,19030,0
|
|
20230704,143000,111170430,19030,19030,19030,19030,1
|
|
20230704,142900,111151400,19010,19010,19010,19010,0
|
|
20230704,142800,111151400,19010,19010,19010,19010,0
|
|
20230704,142700,111151400,19010,19010,19010,19010,0
|
|
20230704,142600,111151400,19010,19010,19010,19010,0
|
|
20230704,142500,111151400,19010,19010,19010,19010,2
|
|
20230704,142400,111113380,19050,19050,19050,19050,0
|
|
20230704,142300,111113380,19050,19010,19050,19010,50
|
|
20230704,142200,110162710,19010,19010,19010,19010,0
|
|
20230704,142100,110162710,19010,19010,19010,19010,6
|
|
20230704,142000,110048650,19010,19010,19010,19010,8
|
|
20230704,141900,109896570,19020,19020,19020,19020,0
|
|
20230704,141800,109896570,19020,19020,19020,19020,0
|
|
20230704,141700,109896570,19020,19020,19020,19020,0
|
|
20230704,141600,109896570,19020,19020,19020,19020,0
|
|
20230704,141500,109896570,19020,19020,19020,19020,0
|
|
20230704,141400,109896570,19020,19020,19020,19020,0
|
|
20230704,141300,109896570,19020,19020,19020,19020,0
|
|
20230704,141200,109896570,19020,19030,19030,19020,8
|
|
20230704,141100,109744390,19050,19050,19050,19050,0
|
|
20230704,141000,109744390,19050,19050,19050,19050,0
|
|
20230704,140900,109744390,19050,19050,19050,19050,100
|
|
20230704,140800,107839390,19020,19020,19020,19020,0
|
|
20230704,140700,107839390,19020,19020,19020,19020,0
|
|
20230704,140600,107839390,19020,19020,19020,19020,0
|
|
20230704,140500,107839390,19020,19020,19020,19020,0
|
|
20230704,140400,107839390,19020,19020,19020,19020,7
|
|
20230704,140300,107706250,19050,19050,19050,19050,0
|
|
20230704,140200,107706250,19050,19030,19050,19030,300
|
|
20230704,140100,101991390,19030,19030,19030,19030,0
|
|
20230704,140000,101991390,19030,19030,19030,19030,0
|
|
20230704,135900,101991390,19030,19030,19030,19030,0
|
|
20230704,135800,101991390,19030,19030,19030,19030,0
|
|
20230704,135700,101991390,19030,19030,19030,19030,0
|
|
20230704,135600,101991390,19030,19030,19030,19030,0
|
|
20230704,135500,101991390,19030,19030,19030,19030,5
|
|
20230704,135400,101896240,19030,19050,19050,19030,106
|
|
20230704,135300,99877060,19050,19050,19050,19050,0
|
|
20230704,135200,99877060,19050,19050,19050,19050,0
|
|
20230704,135100,99877060,19050,19050,19050,19050,0
|
|
20230704,135000,99877060,19050,19050,19050,19050,1
|
|
20230704,134900,99858010,19010,19010,19010,19010,0
|
|
20230704,134800,99858010,19010,19020,19020,19010,8
|
|
20230704,134700,99705870,19060,19060,19060,19060,0
|
|
20230704,134600,99705870,19060,19060,19060,19060,0
|
|
20230704,134500,99705870,19060,19040,19060,19040,53
|
|
20230704,134400,98695890,19010,19010,19010,19010,0
|
|
20230704,134300,98695890,19010,19010,19010,19010,2
|
|
20230704,134200,98657870,19010,19010,19010,19010,0
|
|
20230704,134100,98657870,19010,19010,19010,19010,0
|
|
20230704,134000,98657870,19010,19010,19010,19010,0
|
|
20230704,133900,98657870,19010,19010,19010,19010,0
|
|
20230704,133800,98657870,19010,19010,19010,19010,0
|
|
20230704,133700,98657870,19010,19010,19010,19010,0
|
|
20230704,133600,98657870,19010,19030,19030,19010,10
|
|
20230704,133500,98467680,19020,19020,19020,19020,0
|
|
20230704,133400,98467680,19020,19020,19020,19020,0
|
|
20230704,133300,98467680,19020,19020,19020,19020,0
|
|
20230704,133200,98467680,19020,19020,19020,19020,12
|
|
20230704,133100,98239440,19020,19020,19020,19020,0
|
|
20230704,133000,98239440,19020,19000,19020,19000,2
|
|
20230704,132900,98201420,19000,19000,19000,19000,0
|
|
20230704,132800,98201420,19000,19000,19000,19000,1
|
|
20230704,132700,98182420,19010,19010,19010,19010,2
|
|
20230704,132600,98144400,19010,19010,19010,19010,40
|
|
20230704,132500,97384000,19010,19010,19010,19010,0
|
|
20230704,132400,97384000,19010,19010,19010,19010,0
|
|
20230704,132300,97384000,19010,19010,19010,19010,0
|
|
20230704,132200,97384000,19010,19010,19010,19010,0
|
|
20230704,132100,97384000,19010,19010,19010,19010,0
|
|
20230704,132000,97384000,19010,19010,19010,19010,0
|
|
20230704,131900,97384000,19010,19010,19010,19010,0
|
|
20230704,131800,97384000,19010,19010,19010,19010,0
|
|
20230704,131700,97384000,19010,19010,19010,19010,0
|
|
20230704,131600,97384000,19010,19010,19010,19010,0
|
|
20230704,131500,97384000,19010,19010,19010,19010,0
|
|
20230704,131400,97384000,19010,19010,19010,19010,0
|
|
20230704,131300,97384000,19010,19010,19010,19010,0
|
|
20230704,131200,97384000,19010,19010,19010,19010,0
|
|
20230704,131100,97384000,19010,19010,19010,19010,0
|
|
20230704,131000,97384000,19010,19010,19010,19010,0
|
|
20230704,130900,97384000,19010,19010,19010,19010,0
|
|
20230704,130800,97384000,19010,19010,19010,19010,0
|
|
20230704,130700,97384000,19010,19010,19010,19010,0
|
|
20230704,130600,97384000,19010,19010,19010,19010,0
|
|
20230704,130500,97384000,19010,19010,19010,19010,0
|
|
20230704,130400,97384000,19010,19010,19010,19010,0
|
|
20230704,130300,97384000,19010,19010,19010,19010,0
|
|
20230704,130200,97384000,19010,19010,19010,19010,0
|
|
20230704,130100,97384000,19010,19010,19010,19010,0
|
|
20230704,130000,97384000,19010,19010,19010,19010,4
|
|
20230704,125900,97307960,19020,19020,19020,19020,13
|
|
20230704,125800,97060700,19050,19050,19050,19050,100
|
|
20230704,125700,95155700,19020,19020,19020,19020,0
|
|
20230704,125600,95155700,19020,19050,19050,19020,104
|
|
20230704,125500,93174620,19040,19040,19040,19040,2
|
|
20230704,125400,93136540,19010,19010,19010,19010,24
|
|
20230704,125300,92680300,19000,19000,19000,19000,0
|
|
20230704,125200,92680300,19000,19000,19000,19000,0
|
|
20230704,125100,92680300,19000,19000,19000,19000,6
|
|
20230704,125000,92566300,19010,19010,19010,19010,0
|
|
20230704,124900,92566300,19010,19010,19010,19010,0
|
|
20230704,124800,92566300,19010,19010,19010,19010,8
|
|
20230704,124700,92414220,19010,19010,19010,19010,0
|
|
20230704,124600,92414220,19010,19010,19010,19010,0
|
|
20230704,124500,92414220,19010,19020,19020,19010,6
|
|
20230704,124400,92300120,19050,19050,19050,19050,7
|
|
20230704,124300,92166770,19050,19050,19050,19050,0
|
|
20230704,124200,92166770,19050,19050,19050,19050,0
|
|
20230704,124100,92166770,19050,19050,19050,19050,0
|
|
20230704,124000,92166770,19050,19050,19050,19050,1
|
|
20230704,123900,92147720,19010,19010,19010,19010,0
|
|
20230704,123800,92147720,19010,19010,19010,19010,0
|
|
20230704,123700,92147720,19010,19010,19010,19010,0
|
|
20230704,123600,92147720,19010,19010,19010,19010,0
|
|
20230704,123500,92147720,19010,19010,19010,19010,0
|
|
20230704,123400,92147720,19010,19020,19020,19010,6
|
|
20230704,123300,92033610,19050,19050,19050,19050,0
|
|
20230704,123200,92033610,19050,19050,19050,19050,0
|
|
20230704,123100,92033610,19050,19050,19050,19050,0
|
|
20230704,123000,92033610,19050,19050,19050,19050,0
|
|
20230704,122900,92033610,19050,19020,19050,19020,100
|
|
20230704,122800,90129320,19020,19020,19020,19020,5
|
|
20230704,122700,90034220,19060,19060,19060,19060,0
|
|
20230704,122600,90034220,19060,19030,19060,19030,3
|
|
20230704,122500,89977090,19020,19020,19020,19020,0
|
|
20230704,122400,89977090,19020,19000,19020,19000,520
|
|
20230704,122300,80093090,19000,19000,19000,19000,53
|
|
20230704,122200,79086090,19020,19020,19020,19020,0
|
|
20230704,122100,79086090,19020,19020,19020,19020,0
|
|
20230704,122000,79086090,19020,19020,19020,19020,0
|
|
20230704,121900,79086090,19020,19020,19020,19020,0
|
|
20230704,121800,79086090,19020,19020,19020,19020,20
|
|
20230704,121700,78705690,19000,19000,19000,19000,501
|
|
20230704,121600,69186690,19020,19020,19020,19020,20
|
|
20230704,121500,68806290,19020,19020,19020,19020,0
|
|
20230704,121400,68806290,19020,19020,19020,19020,0
|
|
20230704,121300,68806290,19020,19020,19020,19020,0
|
|
20230704,121200,68806290,19020,19020,19020,19020,8
|
|
20230704,121100,68654130,19020,19010,19020,19010,10
|
|
20230704,121000,68463980,19020,19010,19020,19010,11
|
|
20230704,120900,68254790,19020,19020,19020,19020,4
|
|
20230704,120800,68178710,19030,19030,19030,19030,0
|
|
20230704,120700,68178710,19030,19030,19030,19030,0
|
|
20230704,120600,68178710,19030,19030,19030,19030,0
|
|
20230704,120500,68178710,19030,19030,19030,19030,3
|
|
20230704,120400,68121620,19060,19060,19060,19060,0
|
|
20230704,120300,68121620,19060,19060,19060,19060,0
|
|
20230704,120200,68121620,19060,19060,19060,19060,0
|
|
20230704,120100,68121620,19060,19060,19060,19060,0
|
|
20230704,120000,68121620,19060,19050,19060,19050,13
|
|
20230704,115900,67873920,19040,19040,19040,19040,0
|
|
20230704,115800,67873920,19040,19040,19040,19040,1
|
|
20230704,115700,67854880,19040,19040,19040,19040,0
|
|
20230704,115600,67854880,19040,19060,19060,19040,12
|
|
20230704,115500,67626280,19010,19010,19010,19010,0
|
|
20230704,115400,67626280,19010,19050,19050,19010,400
|
|
20230704,115300,60016020,19060,19060,19060,19060,0
|
|
20230704,115200,60016020,19060,19070,19070,19060,8
|
|
20230704,115100,59863520,19050,19050,19050,19050,0
|
|
20230704,115000,59863520,19050,19050,19050,19050,6
|
|
20230704,114900,59749220,19040,19040,19040,19040,0
|
|
20230704,114800,59749220,19040,19040,19040,19040,0
|
|
20230704,114700,59749220,19040,19070,19070,19040,30
|
|
20230704,114600,59177430,19080,19080,19080,19080,0
|
|
20230704,114500,59177430,19080,19080,19080,19080,6
|
|
20230704,114400,59062950,19080,19080,19080,19080,0
|
|
20230704,114300,59062950,19080,19070,19080,19070,8
|
|
20230704,114200,58910330,19070,19070,19070,19070,0
|
|
20230704,114100,58910330,19070,19070,19070,19070,6
|
|
20230704,114000,58795910,19070,19080,19080,19070,12
|
|
20230704,113900,58567010,19070,19070,19070,19070,0
|
|
20230704,113800,58567010,19070,19070,19070,19070,6
|
|
20230704,113700,58452590,19050,19050,19050,19050,0
|
|
20230704,113600,58452590,19050,19050,19050,19050,11
|
|
20230704,113500,58243040,19050,19050,19050,19050,0
|
|
20230704,113400,58243040,19050,19050,19050,19050,6
|
|
20230704,113300,58128740,19050,19050,19050,19050,0
|
|
20230704,113200,58128740,19050,19060,19060,19050,36
|
|
20230704,113100,57442880,19050,19050,19050,19050,0
|
|
20230704,113000,57442880,19050,19060,19060,19050,4
|
|
20230704,112900,57366660,19070,19070,19070,19070,6
|
|
20230704,112800,57252240,19070,19070,19070,19070,0
|
|
20230704,112700,57252240,19070,19070,19070,19070,6
|
|
20230704,112600,57137820,19070,19070,19070,19070,6
|
|
20230704,112500,57023400,19060,19060,19060,19060,0
|
|
20230704,112400,57023400,19060,19070,19070,19060,104
|
|
20230704,112300,55041140,19070,19070,19070,19070,4
|
|
20230704,112200,54964860,19070,19080,19080,19070,10
|
|
20230704,112100,54774100,19090,19080,19090,19080,6
|
|
20230704,112000,54659610,19080,19090,19090,19080,9
|
|
20230704,111900,54487830,19090,19090,19090,19090,0
|
|
20230704,111800,54487830,19090,19090,19090,19090,6
|
|
20230704,111700,54373290,19090,19090,19090,19090,0
|
|
20230704,111600,54373290,19090,19090,19090,19090,6
|
|
20230704,111500,54258750,19080,19080,19080,19080,1
|
|
20230704,111400,54239670,19090,19090,19090,19090,6
|
|
20230704,111300,54125130,19080,19080,19080,19080,2
|
|
20230704,111200,54086970,19090,19090,19090,19090,6
|
|
20230704,111100,53972430,19070,19070,19070,19070,0
|
|
20230704,111000,53972430,19070,19080,19080,19070,6
|
|
20230704,110900,53857990,19090,19090,19090,19090,6
|
|
20230704,110800,53743450,19090,19090,19090,19090,0
|
|
20230704,110700,53743450,19090,19100,19100,19090,12
|
|
20230704,110600,53514310,19100,19100,19100,19100,6
|
|
20230704,110500,53399710,19100,19100,19100,19100,6
|
|
20230704,110400,53285110,19080,19080,19080,19080,0
|
|
20230704,110300,53285110,19080,19080,19080,19080,0
|
|
20230704,110200,53285110,19080,19080,19080,19080,0
|
|
20230704,110100,53285110,19080,19080,19080,19080,4
|
|
20230704,110000,53208790,19100,19100,19100,19100,0
|
|
20230704,105900,53208790,19100,19060,19100,19060,700
|
|
20230704,105800,39841940,19050,19050,19050,19050,0
|
|
20230704,105700,39841940,19050,19050,19050,19050,6
|
|
20230704,105600,39727640,19050,19050,19050,19050,0
|
|
20230704,105500,39727640,19050,19050,19050,19050,0
|
|
20230704,105400,39727640,19050,19050,19050,19050,6
|
|
20230704,105300,39613340,19050,19050,19050,19050,6
|
|
20230704,105200,39499040,19050,19050,19050,19050,5
|
|
20230704,105100,39403790,19060,19060,19060,19060,6
|
|
20230704,105000,39289430,19060,19060,19060,19060,0
|
|
20230704,104900,39289430,19060,19060,19060,19060,6
|
|
20230704,104800,39175070,19050,19050,19050,19050,0
|
|
20230704,104700,39175070,19050,19050,19050,19050,1
|
|
20230704,104600,39156020,19040,19040,19040,19040,4
|
|
20230704,104500,39079860,19050,19050,19050,19050,0
|
|
20230704,104400,39079860,19050,19050,19050,19050,0
|
|
20230704,104300,39079860,19050,19050,19050,19050,1
|
|
20230704,104200,39060810,19050,19050,19050,19050,0
|
|
20230704,104100,39060810,19050,19050,19050,19050,0
|
|
20230704,104000,39060810,19050,19040,19050,19030,112
|
|
20230704,103900,36927840,19040,19040,19040,19040,0
|
|
20230704,103800,36927840,19040,19040,19040,19040,6
|
|
20230704,103700,36813600,19040,19040,19040,19040,10
|
|
20230704,103600,36623200,19050,19050,19050,19050,6
|
|
20230704,103500,36508900,19050,19050,19050,19050,0
|
|
20230704,103400,36508900,19050,19050,19050,19050,6
|
|
20230704,103300,36394600,19050,19050,19050,19050,0
|
|
20230704,103200,36394600,19050,19050,19050,19050,10
|
|
20230704,103100,36204100,19060,19060,19060,19060,6
|
|
20230704,103000,36089740,19060,19060,19060,19060,0
|
|
20230704,102900,36089740,19060,19060,19060,19060,6
|
|
20230704,102800,35975380,19060,19060,19060,19060,0
|
|
20230704,102700,35975380,19060,19060,19060,19060,6
|
|
20230704,102600,35861020,19060,19060,19060,19060,2
|
|
20230704,102500,35822900,19060,19060,19060,19060,4
|
|
20230704,102400,35746660,19060,19060,19060,19060,21
|
|
20230704,102300,35346400,19060,19070,19070,19060,16
|
|
20230704,102200,35041380,19070,19070,19070,19070,6
|
|
20230704,102100,34926960,19070,19080,19080,19070,10
|
|
20230704,102000,34736200,19090,19090,19090,19090,0
|
|
20230704,101900,34736200,19090,19090,19090,19090,0
|
|
20230704,101800,34736200,19090,19080,19090,19080,7
|
|
20230704,101700,34602630,19070,19070,19070,19070,0
|
|
20230704,101600,34602630,19070,19070,19070,19070,4
|
|
20230704,101500,34526350,19060,19060,19060,19060,1
|
|
20230704,101400,34507290,19070,19070,19070,19070,6
|
|
20230704,101300,34392870,19060,19070,19070,19060,36
|
|
20230704,101200,33706650,19070,19070,19070,19070,0
|
|
20230704,101100,33706650,19070,19070,19070,19070,6
|
|
20230704,101000,33592230,19060,19060,19060,19060,2
|
|
20230704,100900,33554110,19070,19070,19070,19070,29
|
|
20230704,100800,33001080,19080,19080,19080,19080,0
|
|
20230704,100700,33001080,19080,19090,19090,19080,26
|
|
20230704,100600,32504800,19090,19090,19090,19090,10
|
|
20230704,100500,32313900,19050,19050,19050,19050,0
|
|
20230704,100400,32313900,19050,19050,19050,19050,11
|
|
20230704,100300,32104350,19040,19040,19040,19040,6
|
|
20230704,100200,31990110,19050,19050,19050,19050,0
|
|
20230704,100100,31990110,19050,19040,19050,19040,300
|
|
20230704,100000,26275610,19010,19010,19010,19010,6
|
|
20230704,095900,26161550,19020,19010,19020,19010,28
|
|
20230704,095800,25629160,19000,18990,19000,18990,24
|
|
20230704,095700,25173340,19000,19000,19000,19000,0
|
|
20230704,095600,25173340,19000,19010,19010,19000,14
|
|
20230704,095500,24907280,19010,19010,19010,19010,0
|
|
20230704,095400,24907280,19010,19020,19020,19010,8
|
|
20230704,095300,24755130,19020,19020,19020,19020,6
|
|
20230704,095200,24641010,19020,19020,19020,19020,18
|
|
20230704,095100,24298650,19020,19030,19030,19020,30
|
|
20230704,095000,23727870,19030,19030,19030,19030,0
|
|
20230704,094900,23727870,19030,19040,19050,19030,23
|
|
20230704,094800,23290040,19050,19050,19050,19050,0
|
|
20230704,094700,23290040,19050,19050,19050,19050,50
|
|
20230704,094600,22337540,19040,19040,19040,19040,0
|
|
20230704,094500,22337540,19040,19040,19040,19040,1
|
|
20230704,094400,22318500,19040,19040,19040,19040,1
|
|
20230704,094300,22299460,19020,19020,19020,19020,0
|
|
20230704,094200,22299460,19020,19030,19030,19020,8
|
|
20230704,094100,22147240,19050,19050,19050,19050,150
|
|
20230704,094000,19289740,19020,19020,19020,19020,4
|
|
20230704,093900,19213660,19050,19050,19050,19050,1
|
|
20230704,093800,19194610,19000,19020,19020,19000,267
|
|
20230704,093700,14121380,19050,19020,19050,19020,18
|
|
20230704,093600,13778630,19010,19010,19010,19010,1
|
|
20230704,093500,13759620,19010,19010,19010,19010,10
|
|
20230704,093400,13569520,19020,19030,19030,19020,47
|
|
20230704,093300,12675470,19030,19030,19030,19030,6
|
|
20230704,093200,12561290,19030,19030,19030,19030,24
|
|
20230704,093100,12104570,19040,19040,19040,19040,6
|
|
20230704,093000,11990330,19030,19020,19030,19010,17
|
|
20230704,092900,11666960,19030,19040,19050,19030,18
|
|
20230704,092800,11324280,19040,19050,19050,19040,52
|
|
20230704,092700,10333690,19030,19030,19030,19030,0
|
|
20230704,092600,10333690,19030,19030,19030,19030,0
|
|
20230704,092500,10333690,19030,19050,19050,19030,2
|
|
20230704,092400,10295610,19050,19040,19050,19030,164
|
|
20230704,092300,7174400,19050,19050,19050,19050,6
|
|
20230704,092200,7060100,19100,19100,19100,19100,0
|
|
20230704,092100,7060100,19100,19090,19100,19090,6
|
|
20230704,092000,6945550,19040,19040,19040,19040,77
|
|
20230704,091900,5479470,19100,19020,19100,19020,164
|
|
20230704,091800,2358850,19040,19040,19040,19040,0
|
|
20230704,091700,2358850,19040,19050,19050,19040,12
|
|
20230704,091600,2130310,19050,19050,19050,19050,0
|
|
20230704,091500,2130310,19050,19090,19090,19050,31
|
|
20230704,091400,1539720,19000,19000,19000,19000,0
|
|
20230704,091300,1539720,19000,19000,19000,19000,0
|
|
20230704,091200,1539720,19000,19000,19000,19000,0
|
|
20230704,091100,1539720,19000,19090,19100,19000,42
|
|
20230704,091000,741170,18990,19000,19000,18990,3
|
|
20230704,090900,684190,19000,19010,19010,19000,14
|
|
20230704,090800,418180,19000,19000,19000,19000,0
|
|
20230704,090700,418180,19000,19000,19000,19000,0
|
|
20230704,090600,418180,19000,19000,19000,19000,0
|
|
20230704,090500,418180,19000,19000,19000,19000,0
|
|
20230704,090400,418180,19000,19000,19000,19000,0
|
|
20230704,090300,418180,19000,19000,19000,19000,0
|
|
20230704,090200,418180,19000,19000,19000,19000,0
|
|
20230704,090100,418180,19000,19000,19000,19000,0
|
|
20230704,090000,418180,19000,19010,19010,19000,22
|