691 lines
32 KiB
CSV
691 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230608,202800,238365080,9230,9230,9230,9230,570
|
|
20230608,202700,238365080,9230,9230,9230,9230,0
|
|
20230608,202600,238365080,9230,9230,9230,9230,0
|
|
20230608,202500,238365080,9230,9230,9230,9230,0
|
|
20230608,202400,238365080,9230,9230,9230,9230,0
|
|
20230608,202300,238365080,9230,9230,9230,9230,0
|
|
20230608,202200,238365080,9230,9230,9230,9230,0
|
|
20230608,202100,238365080,9230,9230,9230,9230,0
|
|
20230608,202000,238365080,9230,9230,9230,9230,0
|
|
20230608,201900,238365080,9230,9230,9230,9230,0
|
|
20230608,201800,238365080,9230,9230,9230,9230,0
|
|
20230608,201700,238365080,9230,9230,9230,9230,0
|
|
20230608,201600,238365080,9230,9230,9230,9230,0
|
|
20230608,201500,238365080,9230,9230,9230,9230,0
|
|
20230608,201400,238365080,9230,9230,9230,9230,0
|
|
20230608,201300,238365080,9230,9230,9230,9230,0
|
|
20230608,201200,238365080,9230,9230,9230,9230,0
|
|
20230608,201100,238365080,9230,9230,9230,9230,0
|
|
20230608,201000,238365080,9230,9230,9230,9230,0
|
|
20230608,200900,238365080,9230,9230,9230,9230,0
|
|
20230608,200800,238365080,9230,9230,9230,9230,0
|
|
20230608,200700,238365080,9230,9230,9230,9230,0
|
|
20230608,200600,238365080,9230,9230,9230,9230,0
|
|
20230608,200500,238365080,9230,9230,9230,9230,0
|
|
20230608,200400,238365080,9230,9230,9230,9230,0
|
|
20230608,200300,238365080,9230,9230,9230,9230,0
|
|
20230608,200200,238365080,9230,9230,9230,9230,0
|
|
20230608,200100,238365080,9230,9230,9230,9230,0
|
|
20230608,200000,238365080,9230,9230,9230,9230,0
|
|
20230608,195900,238365080,9230,9230,9230,9230,0
|
|
20230608,195800,238365080,9230,9230,9230,9230,570
|
|
20230608,195700,238365080,9230,9230,9230,9230,0
|
|
20230608,195600,238365080,9230,9230,9230,9230,0
|
|
20230608,195500,238365080,9230,9230,9230,9230,0
|
|
20230608,195400,238365080,9230,9230,9230,9230,0
|
|
20230608,195300,238365080,9230,9230,9230,9230,0
|
|
20230608,195200,238365080,9230,9230,9230,9230,0
|
|
20230608,195100,238365080,9230,9230,9230,9230,0
|
|
20230608,195000,238365080,9230,9230,9230,9230,0
|
|
20230608,194900,238365080,9230,9230,9230,9230,0
|
|
20230608,194800,238365080,9230,9230,9230,9230,0
|
|
20230608,194700,238365080,9230,9230,9230,9230,0
|
|
20230608,194600,238365080,9230,9230,9230,9230,0
|
|
20230608,194500,238365080,9230,9230,9230,9230,0
|
|
20230608,194400,238365080,9230,9230,9230,9230,0
|
|
20230608,194300,238365080,9230,9230,9230,9230,0
|
|
20230608,194200,238365080,9230,9230,9230,9230,0
|
|
20230608,194100,238365080,9230,9230,9230,9230,0
|
|
20230608,194000,238365080,9230,9230,9230,9230,0
|
|
20230608,193900,238365080,9230,9230,9230,9230,0
|
|
20230608,193800,238365080,9230,9230,9230,9230,0
|
|
20230608,193700,238365080,9230,9230,9230,9230,0
|
|
20230608,193600,238365080,9230,9230,9230,9230,0
|
|
20230608,193500,238365080,9230,9230,9230,9230,0
|
|
20230608,193400,238365080,9230,9230,9230,9230,0
|
|
20230608,193300,238365080,9230,9230,9230,9230,0
|
|
20230608,193200,238365080,9230,9230,9230,9230,0
|
|
20230608,193100,238365080,9230,9230,9230,9230,0
|
|
20230608,193000,238365080,9230,9230,9230,9230,0
|
|
20230608,192900,238365080,9230,9230,9230,9230,0
|
|
20230608,192800,238365080,9230,9230,9230,9230,570
|
|
20230608,192700,238365080,9230,9230,9230,9230,0
|
|
20230608,192600,238365080,9230,9230,9230,9230,0
|
|
20230608,192500,238365080,9230,9230,9230,9230,0
|
|
20230608,192400,238365080,9230,9230,9230,9230,0
|
|
20230608,192300,238365080,9230,9230,9230,9230,0
|
|
20230608,192200,238365080,9230,9230,9230,9230,0
|
|
20230608,192100,238365080,9230,9230,9230,9230,0
|
|
20230608,192000,238365080,9230,9230,9230,9230,0
|
|
20230608,191900,238365080,9230,9230,9230,9230,0
|
|
20230608,191800,238365080,9230,9230,9230,9230,0
|
|
20230608,191700,238365080,9230,9230,9230,9230,0
|
|
20230608,191600,238365080,9230,9230,9230,9230,0
|
|
20230608,191500,238365080,9230,9230,9230,9230,0
|
|
20230608,191400,238365080,9230,9230,9230,9230,0
|
|
20230608,191300,238365080,9230,9230,9230,9230,0
|
|
20230608,191200,238365080,9230,9230,9230,9230,0
|
|
20230608,191100,238365080,9230,9230,9230,9230,0
|
|
20230608,191000,238365080,9230,9230,9230,9230,0
|
|
20230608,190900,238365080,9230,9230,9230,9230,0
|
|
20230608,190800,238365080,9230,9230,9230,9230,0
|
|
20230608,190700,238365080,9230,9230,9230,9230,0
|
|
20230608,190600,238365080,9230,9230,9230,9230,0
|
|
20230608,190500,238365080,9230,9230,9230,9230,0
|
|
20230608,190400,238365080,9230,9230,9230,9230,0
|
|
20230608,190300,238365080,9230,9230,9230,9230,0
|
|
20230608,190200,238365080,9230,9230,9230,9230,0
|
|
20230608,190100,238365080,9230,9230,9230,9230,0
|
|
20230608,190000,238365080,9230,9230,9230,9230,0
|
|
20230608,185900,238365080,9230,9230,9230,9230,0
|
|
20230608,185800,238365080,9230,9230,9230,9230,570
|
|
20230608,185700,238365080,9230,9230,9230,9230,0
|
|
20230608,185600,238365080,9230,9230,9230,9230,0
|
|
20230608,185500,238365080,9230,9230,9230,9230,0
|
|
20230608,185400,238365080,9230,9230,9230,9230,0
|
|
20230608,185300,238365080,9230,9230,9230,9230,0
|
|
20230608,185200,238365080,9230,9230,9230,9230,0
|
|
20230608,185100,238365080,9230,9230,9230,9230,0
|
|
20230608,185000,238365080,9230,9230,9230,9230,0
|
|
20230608,184900,238365080,9230,9230,9230,9230,0
|
|
20230608,184800,238365080,9230,9230,9230,9230,0
|
|
20230608,184700,238365080,9230,9230,9230,9230,0
|
|
20230608,184600,238365080,9230,9230,9230,9230,0
|
|
20230608,184500,238365080,9230,9230,9230,9230,0
|
|
20230608,184400,238365080,9230,9230,9230,9230,0
|
|
20230608,184300,238365080,9230,9230,9230,9230,0
|
|
20230608,184200,238365080,9230,9230,9230,9230,0
|
|
20230608,184100,238365080,9230,9230,9230,9230,0
|
|
20230608,184000,238365080,9230,9230,9230,9230,0
|
|
20230608,183900,238365080,9230,9230,9230,9230,0
|
|
20230608,183800,238365080,9230,9230,9230,9230,0
|
|
20230608,183700,238365080,9230,9230,9230,9230,0
|
|
20230608,183600,238365080,9230,9230,9230,9230,0
|
|
20230608,183500,238365080,9230,9230,9230,9230,0
|
|
20230608,183400,238365080,9230,9230,9230,9230,0
|
|
20230608,183300,238365080,9230,9230,9230,9230,0
|
|
20230608,183200,238365080,9230,9230,9230,9230,0
|
|
20230608,183100,238365080,9230,9230,9230,9230,0
|
|
20230608,183000,238365080,9230,9230,9230,9230,0
|
|
20230608,182900,238365080,9230,9230,9230,9230,0
|
|
20230608,182800,238365080,9230,9230,9230,9230,570
|
|
20230608,182700,238365080,9230,9230,9230,9230,0
|
|
20230608,182600,238365080,9230,9230,9230,9230,0
|
|
20230608,182500,238365080,9230,9230,9230,9230,0
|
|
20230608,182400,238365080,9230,9230,9230,9230,0
|
|
20230608,182300,238365080,9230,9230,9230,9230,0
|
|
20230608,182200,238365080,9230,9230,9230,9230,0
|
|
20230608,182100,238365080,9230,9230,9230,9230,0
|
|
20230608,182000,238365080,9230,9230,9230,9230,0
|
|
20230608,181900,238365080,9230,9230,9230,9230,0
|
|
20230608,181800,238365080,9230,9230,9230,9230,0
|
|
20230608,181700,238365080,9230,9230,9230,9230,0
|
|
20230608,181600,238365080,9230,9230,9230,9230,0
|
|
20230608,181500,238365080,9230,9230,9230,9230,0
|
|
20230608,181400,238365080,9230,9230,9230,9230,0
|
|
20230608,181300,238365080,9230,9230,9230,9230,0
|
|
20230608,181200,238365080,9230,9230,9230,9230,0
|
|
20230608,181100,238365080,9230,9230,9230,9230,0
|
|
20230608,181000,238365080,9230,9230,9230,9230,0
|
|
20230608,180900,238365080,9230,9230,9230,9230,0
|
|
20230608,180800,238365080,9230,9230,9230,9230,0
|
|
20230608,180700,238365080,9230,9230,9230,9230,0
|
|
20230608,180600,238365080,9230,9230,9230,9230,0
|
|
20230608,180500,238365080,9230,9230,9230,9230,0
|
|
20230608,180400,238365080,9230,9230,9230,9230,0
|
|
20230608,180300,238365080,9230,9230,9230,9230,0
|
|
20230608,180200,238365080,9230,9230,9230,9230,0
|
|
20230608,180100,238365080,9230,9230,9230,9230,0
|
|
20230608,180000,238365080,9230,9230,9230,9230,0
|
|
20230608,175900,238365080,9230,9230,9230,9230,0
|
|
20230608,175800,238365080,9230,9230,9230,9230,570
|
|
20230608,175700,238365080,9230,9230,9230,9230,0
|
|
20230608,175600,238365080,9230,9230,9230,9230,0
|
|
20230608,175500,238365080,9230,9230,9230,9230,0
|
|
20230608,175400,238365080,9230,9230,9230,9230,0
|
|
20230608,175300,238365080,9230,9230,9230,9230,0
|
|
20230608,175200,238365080,9230,9230,9230,9230,0
|
|
20230608,175100,238365080,9230,9230,9230,9230,0
|
|
20230608,175000,238365080,9230,9230,9230,9230,0
|
|
20230608,174900,238365080,9230,9230,9230,9230,0
|
|
20230608,174800,238365080,9230,9230,9230,9230,0
|
|
20230608,174700,238365080,9230,9230,9230,9230,0
|
|
20230608,174600,238365080,9230,9230,9230,9230,0
|
|
20230608,174500,238365080,9230,9230,9230,9230,0
|
|
20230608,174400,238365080,9230,9230,9230,9230,0
|
|
20230608,174300,238365080,9230,9230,9230,9230,0
|
|
20230608,174200,238365080,9230,9230,9230,9230,0
|
|
20230608,174100,238365080,9230,9230,9230,9230,0
|
|
20230608,174000,238365080,9230,9230,9230,9230,0
|
|
20230608,173900,238365080,9230,9230,9230,9230,0
|
|
20230608,173800,238365080,9230,9230,9230,9230,0
|
|
20230608,173700,238365080,9230,9230,9230,9230,0
|
|
20230608,173600,238365080,9230,9230,9230,9230,0
|
|
20230608,173500,238365080,9230,9230,9230,9230,0
|
|
20230608,173400,238365080,9230,9230,9230,9230,0
|
|
20230608,173300,238365080,9230,9230,9230,9230,0
|
|
20230608,173200,238365080,9230,9230,9230,9230,0
|
|
20230608,173100,238365080,9230,9230,9230,9230,0
|
|
20230608,173000,238365080,9230,9230,9230,9230,0
|
|
20230608,172900,238365080,9230,9230,9230,9230,0
|
|
20230608,172800,238365080,9230,9230,9230,9230,570
|
|
20230608,172700,238365080,9230,9230,9230,9230,0
|
|
20230608,172600,238365080,9230,9230,9230,9230,0
|
|
20230608,172500,238365080,9230,9230,9230,9230,0
|
|
20230608,172400,238365080,9230,9230,9230,9230,0
|
|
20230608,172300,238365080,9230,9230,9230,9230,0
|
|
20230608,172200,238365080,9230,9230,9230,9230,0
|
|
20230608,172100,238365080,9230,9230,9230,9230,0
|
|
20230608,172000,238365080,9230,9230,9230,9230,0
|
|
20230608,171900,238365080,9230,9230,9230,9230,0
|
|
20230608,171800,238365080,9230,9230,9230,9230,0
|
|
20230608,171700,238365080,9230,9230,9230,9230,0
|
|
20230608,171600,238365080,9230,9230,9230,9230,0
|
|
20230608,171500,238365080,9230,9230,9230,9230,0
|
|
20230608,171400,238365080,9230,9230,9230,9230,0
|
|
20230608,171300,238365080,9230,9230,9230,9230,0
|
|
20230608,171200,238365080,9230,9230,9230,9230,0
|
|
20230608,171100,238365080,9230,9230,9230,9230,0
|
|
20230608,171000,238365080,9230,9230,9230,9230,0
|
|
20230608,170900,238365080,9230,9230,9230,9230,0
|
|
20230608,170800,238365080,9230,9230,9230,9230,0
|
|
20230608,170700,238365080,9230,9230,9230,9230,0
|
|
20230608,170600,238365080,9230,9230,9230,9230,0
|
|
20230608,170500,238365080,9230,9230,9230,9230,0
|
|
20230608,170400,238365080,9230,9230,9230,9230,0
|
|
20230608,170300,238365080,9230,9230,9230,9230,0
|
|
20230608,170200,238365080,9230,9230,9230,9230,0
|
|
20230608,170100,238365080,9230,9230,9230,9230,0
|
|
20230608,170000,238365080,9230,9230,9230,9230,0
|
|
20230608,165900,238365080,9230,9230,9230,9230,0
|
|
20230608,165800,238365080,9230,9230,9230,9230,570
|
|
20230608,165700,238365080,9230,9230,9230,9230,0
|
|
20230608,165600,238365080,9230,9230,9230,9230,0
|
|
20230608,165500,238365080,9230,9230,9230,9230,0
|
|
20230608,165400,238365080,9230,9230,9230,9230,0
|
|
20230608,165300,238365080,9230,9230,9230,9230,0
|
|
20230608,165200,238365080,9230,9230,9230,9230,0
|
|
20230608,165100,238365080,9230,9230,9230,9230,0
|
|
20230608,165000,238365080,9230,9230,9230,9230,0
|
|
20230608,164900,238365080,9230,9230,9230,9230,0
|
|
20230608,164800,238365080,9230,9230,9230,9230,0
|
|
20230608,164700,238365080,9230,9230,9230,9230,0
|
|
20230608,164600,238365080,9230,9230,9230,9230,0
|
|
20230608,164500,238365080,9230,9230,9230,9230,0
|
|
20230608,164400,238365080,9230,9230,9230,9230,0
|
|
20230608,164300,238365080,9230,9230,9230,9230,0
|
|
20230608,164200,238365080,9230,9230,9230,9230,0
|
|
20230608,164100,238365080,9230,9230,9230,9230,0
|
|
20230608,164000,238365080,9230,9230,9230,9230,0
|
|
20230608,163900,238365080,9230,9230,9230,9230,0
|
|
20230608,163800,238365080,9230,9230,9230,9230,0
|
|
20230608,163700,238365080,9230,9230,9230,9230,0
|
|
20230608,163600,238365080,9230,9230,9230,9230,0
|
|
20230608,163500,238365080,9230,9230,9230,9230,0
|
|
20230608,163400,238365080,9230,9230,9230,9230,0
|
|
20230608,163300,238365080,9230,9230,9230,9230,0
|
|
20230608,163200,238365080,9230,9230,9230,9230,0
|
|
20230608,163100,238365080,9230,9230,9230,9230,0
|
|
20230608,163000,238365080,9230,9230,9230,9230,0
|
|
20230608,162900,238365080,9230,9230,9230,9230,0
|
|
20230608,162800,238365080,9230,9230,9230,9230,570
|
|
20230608,162700,238365080,9230,9230,9230,9230,0
|
|
20230608,162600,238365080,9230,9230,9230,9230,0
|
|
20230608,162500,238365080,9230,9230,9230,9230,0
|
|
20230608,162400,238365080,9230,9230,9230,9230,0
|
|
20230608,162300,238365080,9230,9230,9230,9230,0
|
|
20230608,162200,238365080,9230,9230,9230,9230,0
|
|
20230608,162100,238365080,9230,9230,9230,9230,0
|
|
20230608,162000,238365080,9230,9230,9230,9230,0
|
|
20230608,161900,238365080,9230,9230,9230,9230,0
|
|
20230608,161800,238365080,9230,9230,9230,9230,0
|
|
20230608,161700,238365080,9230,9230,9230,9230,0
|
|
20230608,161600,238365080,9230,9230,9230,9230,0
|
|
20230608,161500,238365080,9230,9230,9230,9230,0
|
|
20230608,161400,238365080,9230,9230,9230,9230,0
|
|
20230608,161300,238365080,9230,9230,9230,9230,0
|
|
20230608,161200,238365080,9230,9230,9230,9230,0
|
|
20230608,161100,238365080,9230,9230,9230,9230,0
|
|
20230608,161000,238365080,9230,9230,9230,9230,0
|
|
20230608,160900,238365080,9230,9230,9230,9230,0
|
|
20230608,160800,238365080,9230,9230,9230,9230,0
|
|
20230608,160700,238365080,9230,9230,9230,9230,0
|
|
20230608,160600,238365080,9230,9230,9230,9230,0
|
|
20230608,160500,238365080,9230,9230,9230,9230,0
|
|
20230608,160400,238365080,9230,9230,9230,9230,0
|
|
20230608,160300,238365080,9230,9230,9230,9230,0
|
|
20230608,160200,238365080,9230,9230,9230,9230,0
|
|
20230608,160100,238365080,9230,9230,9230,9230,0
|
|
20230608,160000,238365080,9230,9230,9230,9230,0
|
|
20230608,155900,238365080,9230,9230,9230,9230,0
|
|
20230608,155800,238365080,9230,9230,9230,9230,570
|
|
20230608,155700,238365080,9230,9230,9230,9230,0
|
|
20230608,155600,238365080,9230,9230,9230,9230,0
|
|
20230608,155500,238365080,9230,9230,9230,9230,0
|
|
20230608,155400,238365080,9230,9230,9230,9230,0
|
|
20230608,155300,238365080,9230,9230,9230,9230,0
|
|
20230608,155200,238365080,9230,9230,9230,9230,0
|
|
20230608,155100,238365080,9230,9230,9230,9230,0
|
|
20230608,155000,238365080,9230,9230,9230,9230,0
|
|
20230608,154900,238365080,9230,9230,9230,9230,0
|
|
20230608,154800,238365080,9230,9230,9230,9230,0
|
|
20230608,154700,238365080,9230,9230,9230,9230,0
|
|
20230608,154600,238365080,9230,9230,9230,9230,0
|
|
20230608,154500,238365080,9230,9230,9230,9230,0
|
|
20230608,154400,238365080,9230,9230,9230,9230,0
|
|
20230608,154300,238365080,9230,9230,9230,9230,0
|
|
20230608,154200,238365080,9230,9230,9230,9230,0
|
|
20230608,154100,238365080,9230,9230,9230,9230,0
|
|
20230608,154000,238365080,9230,9230,9230,9230,0
|
|
20230608,153900,238365080,9230,9230,9230,9230,0
|
|
20230608,153800,238365080,9230,9230,9230,9230,0
|
|
20230608,153700,238365080,9230,9230,9230,9230,0
|
|
20230608,153600,238365080,9230,9230,9230,9230,0
|
|
20230608,153500,238365080,9230,9230,9230,9230,0
|
|
20230608,153400,238365080,9230,9230,9230,9230,0
|
|
20230608,153300,238365080,9230,9230,9230,9230,0
|
|
20230608,153200,238365080,9230,9230,9230,9230,0
|
|
20230608,153100,238365080,9230,9230,9230,9230,0
|
|
20230608,153000,238365080,9230,9230,9230,9230,570
|
|
20230608,152900,233103980,9240,9240,9240,9240,0
|
|
20230608,152800,233103980,9240,9240,9240,9240,0
|
|
20230608,152700,233103980,9240,9240,9240,9240,0
|
|
20230608,152600,233103980,9240,9240,9240,9240,0
|
|
20230608,152500,233103980,9240,9240,9240,9240,0
|
|
20230608,152400,233103980,9240,9240,9240,9240,0
|
|
20230608,152300,233103980,9240,9240,9240,9240,0
|
|
20230608,152200,233103980,9240,9240,9240,9240,0
|
|
20230608,152100,233103980,9240,9240,9240,9240,0
|
|
20230608,152000,233103980,9240,9240,9240,9240,0
|
|
20230608,151900,233103980,9240,9240,9240,9240,4
|
|
20230608,151800,233067020,9230,9230,9230,9230,0
|
|
20230608,151700,233067020,9230,9230,9230,9230,199
|
|
20230608,151600,231230250,9230,9230,9230,9230,20
|
|
20230608,151500,231045650,9230,9230,9230,9230,1
|
|
20230608,151400,231036420,9210,9210,9210,9210,0
|
|
20230608,151300,231036420,9210,9210,9210,9210,0
|
|
20230608,151200,231036420,9210,9220,9220,9210,321
|
|
20230608,151100,228078980,9220,9220,9220,9220,0
|
|
20230608,151000,228078980,9220,9220,9220,9220,39
|
|
20230608,150900,227719400,9240,9240,9240,9240,0
|
|
20230608,150800,227719400,9240,9240,9240,9240,12
|
|
20230608,150700,227608520,9240,9240,9240,9240,64
|
|
20230608,150600,227017160,9240,9240,9240,9240,16
|
|
20230608,150500,226869320,9250,9250,9250,9250,70
|
|
20230608,150400,226221820,9250,9240,9250,9240,269
|
|
20230608,150300,223734690,9220,9220,9220,9220,67
|
|
20230608,150200,223116950,9220,9220,9220,9220,33
|
|
20230608,150100,222812690,9220,9220,9220,9220,0
|
|
20230608,150000,222812690,9220,9220,9220,9220,0
|
|
20230608,145900,222812690,9220,9220,9220,9220,0
|
|
20230608,145800,222812690,9220,9230,9230,9220,191
|
|
20230608,145700,221049860,9210,9210,9210,9210,0
|
|
20230608,145600,221049860,9210,9210,9210,9210,0
|
|
20230608,145500,221049860,9210,9210,9210,9210,0
|
|
20230608,145400,221049860,9210,9210,9210,9210,0
|
|
20230608,145300,221049860,9210,9210,9210,9210,0
|
|
20230608,145200,221049860,9210,9210,9210,9210,50
|
|
20230608,145100,220589360,9220,9220,9220,9220,183
|
|
20230608,145000,218902100,9200,9200,9200,9200,0
|
|
20230608,144900,218902100,9200,9200,9200,9200,0
|
|
20230608,144800,218902100,9200,9200,9200,9200,250
|
|
20230608,144700,216602100,9200,9200,9200,9200,0
|
|
20230608,144600,216602100,9200,9200,9200,9200,0
|
|
20230608,144500,216602100,9200,9200,9200,9200,70
|
|
20230608,144400,215958100,9200,9200,9200,9200,300
|
|
20230608,144300,213198100,9210,9210,9210,9210,163
|
|
20230608,144200,211696870,9200,9200,9200,9200,3
|
|
20230608,144100,211669270,9200,9200,9200,9200,0
|
|
20230608,144000,211669270,9200,9200,9200,9200,0
|
|
20230608,143900,211669270,9200,9200,9200,9200,1
|
|
20230608,143800,211660070,9210,9210,9210,9210,572
|
|
20230608,143700,206391950,9210,9210,9210,9210,3
|
|
20230608,143600,206364320,9200,9200,9200,9200,0
|
|
20230608,143500,206364320,9200,9200,9200,9200,0
|
|
20230608,143400,206364320,9200,9200,9200,9200,0
|
|
20230608,143300,206364320,9200,9200,9200,9200,250
|
|
20230608,143200,204064320,9200,9200,9200,9200,0
|
|
20230608,143100,204064320,9200,9200,9200,9200,200
|
|
20230608,143000,202224320,9200,9200,9200,9200,0
|
|
20230608,142900,202224320,9200,9200,9200,9200,0
|
|
20230608,142800,202224320,9200,9200,9200,9200,0
|
|
20230608,142700,202224320,9200,9200,9200,9200,0
|
|
20230608,142600,202224320,9200,9200,9200,9200,23
|
|
20230608,142500,202012720,9200,9200,9200,9200,0
|
|
20230608,142400,202012720,9200,9200,9200,9200,0
|
|
20230608,142300,202012720,9200,9200,9200,9200,79
|
|
20230608,142200,201285920,9200,9200,9200,9200,12
|
|
20230608,142100,201175520,9210,9210,9210,9210,0
|
|
20230608,142000,201175520,9210,9210,9210,9210,0
|
|
20230608,141900,201175520,9210,9210,9210,9210,0
|
|
20230608,141800,201175520,9210,9210,9210,9210,0
|
|
20230608,141700,201175520,9210,9210,9210,9210,0
|
|
20230608,141600,201175520,9210,9210,9210,9210,0
|
|
20230608,141500,201175520,9210,9210,9210,9210,0
|
|
20230608,141400,201175520,9210,9210,9210,9210,0
|
|
20230608,141300,201175520,9210,9210,9210,9210,35
|
|
20230608,141200,200853170,9210,9210,9210,9210,0
|
|
20230608,141100,200853170,9210,9210,9210,9210,0
|
|
20230608,141000,200853170,9210,9210,9210,9210,0
|
|
20230608,140900,200853170,9210,9210,9210,9210,0
|
|
20230608,140800,200853170,9210,9210,9210,9210,0
|
|
20230608,140700,200853170,9210,9210,9210,9210,99
|
|
20230608,140600,199941380,9210,9210,9210,9210,0
|
|
20230608,140500,199941380,9210,9210,9210,9210,1
|
|
20230608,140400,199932170,9200,9200,9200,9200,850
|
|
20230608,140300,192112170,9200,9200,9200,9200,150
|
|
20230608,140200,190732170,9200,9200,9200,9200,5
|
|
20230608,140100,190686170,9200,9200,9200,9200,0
|
|
20230608,140000,190686170,9200,9200,9200,9200,364
|
|
20230608,135900,187337370,9180,9180,9180,9180,54
|
|
20230608,135800,186841650,9180,9180,9180,9180,0
|
|
20230608,135700,186841650,9180,9180,9180,9180,0
|
|
20230608,135600,186841650,9180,9180,9180,9180,0
|
|
20230608,135500,186841650,9180,9180,9180,9180,107
|
|
20230608,135400,185859390,9180,9180,9180,9180,893
|
|
20230608,135300,177661650,9180,9190,9190,9180,436
|
|
20230608,135200,173655540,9210,9210,9210,9210,0
|
|
20230608,135100,173655540,9210,9190,9210,9190,602
|
|
20230608,135000,168112750,9190,9190,9190,9190,30
|
|
20230608,134900,167837050,9190,9190,9190,9190,202
|
|
20230608,134800,165980670,9190,9190,9190,9190,0
|
|
20230608,134700,165980670,9190,9190,9190,9190,0
|
|
20230608,134600,165980670,9190,9190,9190,9190,6
|
|
20230608,134500,165925530,9190,9190,9190,9190,0
|
|
20230608,134400,165925530,9190,9200,9200,9190,208
|
|
20230608,134300,164013860,9200,9200,9200,9200,11
|
|
20230608,134200,163912660,9200,9200,9200,9200,300
|
|
20230608,134100,161152660,9210,9210,9210,9210,0
|
|
20230608,134000,161152660,9210,9200,9210,9200,103
|
|
20230608,133900,160205020,9200,9200,9200,9200,0
|
|
20230608,133800,160205020,9200,9200,9200,9200,0
|
|
20230608,133700,160205020,9200,9200,9200,9200,0
|
|
20230608,133600,160205020,9200,9200,9200,9200,0
|
|
20230608,133500,160205020,9200,9200,9200,9200,0
|
|
20230608,133400,160205020,9200,9200,9200,9200,0
|
|
20230608,133300,160205020,9200,9200,9200,9200,1
|
|
20230608,133200,160195820,9200,9200,9200,9200,37
|
|
20230608,133100,159855420,9190,9190,9190,9190,0
|
|
20230608,133000,159855420,9190,9190,9190,9190,0
|
|
20230608,132900,159855420,9190,9190,9190,9190,0
|
|
20230608,132800,159855420,9190,9190,9190,9190,0
|
|
20230608,132700,159855420,9190,9190,9190,9190,0
|
|
20230608,132600,159855420,9190,9190,9190,9190,300
|
|
20230608,132500,157098420,9200,9200,9200,9200,0
|
|
20230608,132400,157098420,9200,9190,9200,9190,23
|
|
20230608,132300,156886930,9190,9190,9190,9190,254
|
|
20230608,132200,154552670,9190,9190,9190,9190,56
|
|
20230608,132100,154038030,9190,9190,9190,9190,56
|
|
20230608,132000,153523390,9190,9190,9190,9190,1
|
|
20230608,131900,153514200,9190,9210,9210,9190,33
|
|
20230608,131800,153210290,9210,9210,9210,9210,18
|
|
20230608,131700,153044510,9220,9220,9220,9220,0
|
|
20230608,131600,153044510,9220,9220,9220,9220,0
|
|
20230608,131500,153044510,9220,9220,9220,9220,0
|
|
20230608,131400,153044510,9220,9220,9220,9220,0
|
|
20230608,131300,153044510,9220,9220,9220,9220,0
|
|
20230608,131200,153044510,9220,9220,9220,9220,31
|
|
20230608,131100,152758690,9220,9220,9220,9220,0
|
|
20230608,131000,152758690,9220,9220,9220,9220,0
|
|
20230608,130900,152758690,9220,9220,9220,9220,0
|
|
20230608,130800,152758690,9220,9220,9220,9220,5
|
|
20230608,130700,152712590,9230,9230,9230,9230,0
|
|
20230608,130600,152712590,9230,9230,9230,9230,0
|
|
20230608,130500,152712590,9230,9230,9230,9230,0
|
|
20230608,130400,152712590,9230,9230,9230,9230,0
|
|
20230608,130300,152712590,9230,9230,9230,9230,0
|
|
20230608,130200,152712590,9230,9230,9230,9230,0
|
|
20230608,130100,152712590,9230,9200,9230,9200,119
|
|
20230608,130000,151617340,9200,9200,9200,9200,822
|
|
20230608,125900,144054940,9190,9190,9190,9190,0
|
|
20230608,125800,144054940,9190,9190,9190,9190,0
|
|
20230608,125700,144054940,9190,9190,9190,9190,0
|
|
20230608,125600,144054940,9190,9200,9200,9190,82
|
|
20230608,125500,143300620,9200,9210,9210,9200,1000
|
|
20230608,125400,134100030,9210,9210,9210,9210,0
|
|
20230608,125300,134100030,9210,9210,9210,9210,0
|
|
20230608,125200,134100030,9210,9210,9210,9210,30
|
|
20230608,125100,133823730,9210,9220,9220,9210,130
|
|
20230608,125000,132626240,9230,9230,9230,9230,0
|
|
20230608,124900,132626240,9230,9230,9230,9230,0
|
|
20230608,124800,132626240,9230,9230,9230,9230,296
|
|
20230608,124700,129894160,9220,9230,9230,9220,21
|
|
20230608,124600,129700440,9230,9230,9230,9230,12
|
|
20230608,124500,129589680,9230,9230,9230,9230,0
|
|
20230608,124400,129589680,9230,9230,9230,9230,300
|
|
20230608,124300,126820680,9230,9230,9230,9230,0
|
|
20230608,124200,126820680,9230,9230,9230,9230,33
|
|
20230608,124100,126516090,9230,9230,9230,9230,0
|
|
20230608,124000,126516090,9230,9230,9230,9230,0
|
|
20230608,123900,126516090,9230,9230,9230,9230,0
|
|
20230608,123800,126516090,9230,9230,9230,9230,0
|
|
20230608,123700,126516090,9230,9230,9230,9230,2
|
|
20230608,123600,126497630,9210,9210,9210,9210,0
|
|
20230608,123500,126497630,9210,9210,9210,9210,40
|
|
20230608,123400,126129230,9220,9220,9220,9220,0
|
|
20230608,123300,126129230,9220,9220,9220,9220,0
|
|
20230608,123200,126129230,9220,9220,9220,9220,0
|
|
20230608,123100,126129230,9220,9220,9220,9220,12
|
|
20230608,123000,126018590,9220,9220,9220,9220,0
|
|
20230608,122900,126018590,9220,9220,9220,9220,15
|
|
20230608,122800,125880290,9220,9220,9220,9220,31
|
|
20230608,122700,125594470,9210,9210,9210,9210,0
|
|
20230608,122600,125594470,9210,9210,9210,9210,0
|
|
20230608,122500,125594470,9210,9210,9210,9210,204
|
|
20230608,122400,123715630,9200,9200,9200,9200,0
|
|
20230608,122300,123715630,9200,9200,9200,9200,0
|
|
20230608,122200,123715630,9200,9200,9200,9200,19
|
|
20230608,122100,123540830,9200,9200,9200,9200,200
|
|
20230608,122000,121700830,9200,9200,9200,9200,0
|
|
20230608,121900,121700830,9200,9200,9200,9200,0
|
|
20230608,121800,121700830,9200,9200,9200,9200,300
|
|
20230608,121700,118940830,9190,9190,9190,9190,0
|
|
20230608,121600,118940830,9190,9190,9190,9190,30
|
|
20230608,121500,118665130,9190,9190,9190,9190,200
|
|
20230608,121400,116827130,9190,9190,9190,9190,400
|
|
20230608,121300,113151130,9190,9200,9200,9190,546
|
|
20230608,121200,108129390,9210,9210,9210,9210,181
|
|
20230608,121100,106462380,9220,9220,9220,9220,0
|
|
20230608,121000,106462380,9220,9220,9220,9220,230
|
|
20230608,120900,104341780,9210,9210,9210,9210,0
|
|
20230608,120800,104341780,9210,9210,9210,9210,0
|
|
20230608,120700,104341780,9210,9210,9210,9210,51
|
|
20230608,120600,103872070,9210,9210,9210,9210,0
|
|
20230608,120500,103872070,9210,9210,9210,9210,0
|
|
20230608,120400,103872070,9210,9210,9210,9210,0
|
|
20230608,120300,103872070,9210,9210,9210,9210,149
|
|
20230608,120200,102499780,9220,9220,9220,9220,0
|
|
20230608,120100,102499780,9220,9220,9220,9220,20
|
|
20230608,120000,102315380,9220,9220,9220,9220,1
|
|
20230608,115900,102306160,9210,9210,9210,9210,0
|
|
20230608,115800,102306160,9210,9210,9210,9210,0
|
|
20230608,115700,102306160,9210,9210,9210,9210,500
|
|
20230608,115600,97701160,9220,9220,9220,9220,0
|
|
20230608,115500,97701160,9220,9220,9220,9220,219
|
|
20230608,115400,95681980,9220,9220,9220,9220,300
|
|
20230608,115300,92915980,9230,9230,9230,9230,0
|
|
20230608,115200,92915980,9230,9230,9230,9230,0
|
|
20230608,115100,92915980,9230,9230,9230,9230,0
|
|
20230608,115000,92915980,9230,9230,9230,9230,0
|
|
20230608,114900,92915980,9230,9230,9230,9230,0
|
|
20230608,114800,92915980,9230,9230,9230,9230,0
|
|
20230608,114700,92915980,9230,9230,9230,9230,18
|
|
20230608,114600,92749840,9250,9250,9250,9250,0
|
|
20230608,114500,92749840,9250,9250,9250,9250,0
|
|
20230608,114400,92749840,9250,9250,9250,9250,0
|
|
20230608,114300,92749840,9250,9250,9250,9250,0
|
|
20230608,114200,92749840,9250,9250,9250,9250,0
|
|
20230608,114100,92749840,9250,9250,9250,9250,0
|
|
20230608,114000,92749840,9250,9250,9250,9250,0
|
|
20230608,113900,92749840,9250,9250,9250,9250,32
|
|
20230608,113800,92453840,9250,9250,9250,9250,0
|
|
20230608,113700,92453840,9250,9250,9250,9250,0
|
|
20230608,113600,92453840,9250,9250,9250,9250,0
|
|
20230608,113500,92453840,9250,9250,9250,9250,1
|
|
20230608,113400,92444590,9230,9230,9230,9230,0
|
|
20230608,113300,92444590,9230,9230,9230,9230,0
|
|
20230608,113200,92444590,9230,9230,9230,9230,72
|
|
20230608,113100,91780030,9230,9230,9230,9230,0
|
|
20230608,113000,91780030,9230,9230,9230,9230,163
|
|
20230608,112900,90275540,9230,9230,9230,9230,1
|
|
20230608,112800,90266310,9230,9260,9260,9230,641
|
|
20230608,112700,84341580,9260,9260,9260,9260,0
|
|
20230608,112600,84341580,9260,9260,9260,9260,1
|
|
20230608,112500,84332320,9260,9260,9260,9260,0
|
|
20230608,112400,84332320,9260,9260,9260,9260,0
|
|
20230608,112300,84332320,9260,9260,9260,9260,0
|
|
20230608,112200,84332320,9260,9270,9270,9260,12
|
|
20230608,112100,84221190,9250,9250,9250,9250,0
|
|
20230608,112000,84221190,9250,9250,9250,9250,0
|
|
20230608,111900,84221190,9250,9250,9250,9250,0
|
|
20230608,111800,84221190,9250,9250,9250,9250,0
|
|
20230608,111700,84221190,9250,9250,9250,9250,0
|
|
20230608,111600,84221190,9250,9250,9250,9250,0
|
|
20230608,111500,84221190,9250,9250,9250,9250,0
|
|
20230608,111400,84221190,9250,9250,9250,9250,0
|
|
20230608,111300,84221190,9250,9250,9250,9250,0
|
|
20230608,111200,84221190,9250,9250,9250,9250,140
|
|
20230608,111100,82926190,9250,9250,9250,9250,0
|
|
20230608,111000,82926190,9250,9250,9250,9250,0
|
|
20230608,110900,82926190,9250,9250,9250,9250,0
|
|
20230608,110800,82926190,9250,9250,9250,9250,0
|
|
20230608,110700,82926190,9250,9250,9250,9250,0
|
|
20230608,110600,82926190,9250,9250,9250,9250,0
|
|
20230608,110500,82926190,9250,9250,9250,9250,32
|
|
20230608,110400,82630190,9240,9240,9240,9240,0
|
|
20230608,110300,82630190,9240,9240,9240,9240,15
|
|
20230608,110200,82491590,9250,9250,9250,9250,29
|
|
20230608,110100,82223340,9240,9240,9240,9240,0
|
|
20230608,110000,82223340,9240,9250,9250,9240,220
|
|
20230608,105900,80189440,9250,9250,9250,9250,0
|
|
20230608,105800,80189440,9250,9250,9250,9250,10
|
|
20230608,105700,80096940,9250,9250,9250,9250,0
|
|
20230608,105600,80096940,9250,9250,9250,9250,0
|
|
20230608,105500,80096940,9250,9250,9250,9250,0
|
|
20230608,105400,80096940,9250,9250,9250,9250,1
|
|
20230608,105300,80087690,9250,9250,9250,9250,34
|
|
20230608,105200,79773190,9260,9260,9260,9260,0
|
|
20230608,105100,79773190,9260,9260,9260,9260,0
|
|
20230608,105000,79773190,9260,9260,9260,9260,2057
|
|
20230608,104900,60725370,9270,9270,9270,9270,80
|
|
20230608,104800,59983770,9270,9270,9270,9270,0
|
|
20230608,104700,59983770,9270,9260,9270,9260,93
|
|
20230608,104600,59122410,9260,9260,9260,9260,21
|
|
20230608,104500,58927950,9260,9260,9260,9260,0
|
|
20230608,104400,58927950,9260,9260,9260,9260,0
|
|
20230608,104300,58927950,9260,9260,9260,9260,0
|
|
20230608,104200,58927950,9260,9260,9260,9260,0
|
|
20230608,104100,58927950,9260,9260,9260,9260,0
|
|
20230608,104000,58927950,9260,9260,9260,9260,25
|
|
20230608,103900,58696450,9260,9260,9260,9260,5
|
|
20230608,103800,58650150,9250,9250,9250,9250,0
|
|
20230608,103700,58650150,9250,9250,9250,9250,20
|
|
20230608,103600,58465150,9250,9250,9250,9250,10
|
|
20230608,103500,58372650,9250,9250,9250,9250,0
|
|
20230608,103400,58372650,9250,9230,9250,9230,175
|
|
20230608,103300,56756800,9230,9230,9230,9230,0
|
|
20230608,103200,56756800,9230,9230,9230,9230,0
|
|
20230608,103100,56756800,9230,9230,9230,9230,21
|
|
20230608,103000,56562970,9220,9220,9220,9220,0
|
|
20230608,102900,56562970,9220,9220,9220,9220,2
|
|
20230608,102800,56544530,9220,9220,9220,9220,36
|
|
20230608,102700,56212610,9230,9230,9230,9230,201
|
|
20230608,102600,54357380,9230,9230,9230,9230,0
|
|
20230608,102500,54357380,9230,9230,9230,9230,0
|
|
20230608,102400,54357380,9230,9230,9230,9230,0
|
|
20230608,102300,54357380,9230,9230,9230,9230,0
|
|
20230608,102200,54357380,9230,9240,9240,9230,571
|
|
20230608,102100,49083500,9230,9230,9230,9230,0
|
|
20230608,102000,49083500,9230,9230,9230,9230,0
|
|
20230608,101900,49083500,9230,9230,9230,9230,0
|
|
20230608,101800,49083500,9230,9230,9230,9230,259
|
|
20230608,101700,46692930,9220,9220,9220,9220,0
|
|
20230608,101600,46692930,9220,9220,9220,9220,0
|
|
20230608,101500,46692930,9220,9220,9220,9220,129
|
|
20230608,101400,45503550,9220,9220,9220,9220,148
|
|
20230608,101300,44138990,9220,9220,9220,9220,500
|
|
20230608,101200,39528990,9230,9230,9230,9230,0
|
|
20230608,101100,39528990,9230,9230,9230,9230,0
|
|
20230608,101000,39528990,9230,9230,9230,9230,10
|
|
20230608,100900,39436690,9230,9230,9230,9230,2
|
|
20230608,100800,39418230,9230,9230,9230,9230,2
|
|
20230608,100700,39399770,9220,9220,9220,9220,0
|
|
20230608,100600,39399770,9220,9220,9220,9220,30
|
|
20230608,100500,39123170,9250,9250,9250,9250,30
|
|
20230608,100400,38845670,9250,9250,9250,9250,0
|
|
20230608,100300,38845670,9250,9250,9250,9250,0
|
|
20230608,100200,38845670,9250,9250,9250,9250,0
|
|
20230608,100100,38845670,9250,9250,9250,9250,0
|
|
20230608,100000,38845670,9250,9250,9250,9250,80
|
|
20230608,095900,38105670,9250,9250,9250,9250,56
|
|
20230608,095800,37587670,9220,9220,9220,9220,0
|
|
20230608,095700,37587670,9220,9220,9220,9220,0
|
|
20230608,095600,37587670,9220,9220,9220,9220,30
|
|
20230608,095500,37311070,9220,9220,9220,9220,100
|
|
20230608,095400,36389070,9220,9220,9220,9220,0
|
|
20230608,095300,36389070,9220,9220,9220,9220,0
|
|
20230608,095200,36389070,9220,9220,9220,9220,15
|
|
20230608,095100,36250770,9220,9220,9220,9220,0
|
|
20230608,095000,36250770,9220,9220,9220,9220,0
|
|
20230608,094900,36250770,9220,9220,9220,9220,0
|
|
20230608,094800,36250770,9220,9230,9230,9220,50
|
|
20230608,094700,35789660,9250,9250,9250,9250,50
|
|
20230608,094600,35327160,9240,9240,9240,9240,0
|
|
20230608,094500,35327160,9240,9240,9240,9240,20
|
|
20230608,094400,35142360,9210,9210,9210,9210,0
|
|
20230608,094300,35142360,9210,9210,9210,9210,0
|
|
20230608,094200,35142360,9210,9210,9210,9210,0
|
|
20230608,094100,35142360,9210,9210,9210,9210,8
|
|
20230608,094000,35068680,9220,9220,9220,9220,0
|
|
20230608,093900,35068680,9220,9220,9220,9220,200
|
|
20230608,093800,33224680,9250,9220,9250,9220,105
|
|
20230608,093700,32256010,9220,9220,9220,9220,0
|
|
20230608,093600,32256010,9220,9220,9220,9220,0
|
|
20230608,093500,32256010,9220,9220,9220,9220,11
|
|
20230608,093400,32154590,9220,9220,9220,9220,2
|
|
20230608,093300,32136150,9220,9220,9220,9220,0
|
|
20230608,093200,32136150,9220,9220,9220,9220,1
|
|
20230608,093100,32126930,9190,9190,9190,9190,0
|
|
20230608,093000,32126930,9190,9190,9190,9190,0
|
|
20230608,092900,32126930,9190,9190,9190,9190,0
|
|
20230608,092800,32126930,9190,9190,9190,9190,0
|
|
20230608,092700,32126930,9190,9190,9190,9190,0
|
|
20230608,092600,32126930,9190,9190,9190,9190,0
|
|
20230608,092500,32126930,9190,9190,9190,9190,0
|
|
20230608,092400,32126930,9190,9190,9190,9190,287
|
|
20230608,092300,29489400,9190,9190,9190,9190,250
|
|
20230608,092200,27191900,9180,9180,9180,9180,0
|
|
20230608,092100,27191900,9180,9180,9180,9180,0
|
|
20230608,092000,27191900,9180,9180,9180,9180,0
|
|
20230608,091900,27191900,9180,9180,9180,9180,0
|
|
20230608,091800,27191900,9180,9180,9180,9180,0
|
|
20230608,091700,27191900,9180,9180,9180,9180,0
|
|
20230608,091600,27191900,9180,9180,9180,9180,54
|
|
20230608,091500,26696180,9180,9180,9180,9180,66
|
|
20230608,091400,26090300,9180,9180,9180,9180,1004
|
|
20230608,091300,16873580,9190,9190,9190,9190,264
|
|
20230608,091200,14447420,9190,9190,9190,9190,150
|
|
20230608,091100,13068920,9190,9190,9190,9190,0
|
|
20230608,091000,13068920,9190,9200,9200,9190,623
|
|
20230608,090900,7339490,9200,9200,9200,9200,19
|
|
20230608,090800,7164690,9200,9200,9200,9200,0
|
|
20230608,090700,7164690,9200,9200,9200,9200,8
|
|
20230608,090600,7091090,9200,9210,9210,9200,182
|
|
20230608,090500,5416570,9200,9270,9270,9200,90
|
|
20230608,090400,4586890,9270,9270,9270,9270,0
|
|
20230608,090300,4586890,9270,9270,9270,9270,1
|
|
20230608,090200,4577620,9210,9210,9210,9210,0
|
|
20230608,090100,4577620,9210,9250,9250,9210,362
|
|
20230608,090000,1243520,9280,9280,9280,9280,134
|