594 lines
28 KiB
CSV
594 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,185100,273436260,9440,9440,9440,9440,115
|
|
20230721,185000,273436260,9440,9440,9440,9440,0
|
|
20230721,184900,273436260,9440,9440,9440,9440,0
|
|
20230721,184800,273436260,9440,9440,9440,9440,0
|
|
20230721,184700,273436260,9440,9440,9440,9440,0
|
|
20230721,184600,273436260,9440,9440,9440,9440,0
|
|
20230721,184500,273436260,9440,9440,9440,9440,0
|
|
20230721,184400,273436260,9440,9440,9440,9440,0
|
|
20230721,184300,273436260,9440,9440,9440,9440,0
|
|
20230721,184200,273436260,9440,9440,9440,9440,0
|
|
20230721,184100,273436260,9440,9440,9440,9440,0
|
|
20230721,184000,273436260,9440,9440,9440,9440,0
|
|
20230721,183900,273436260,9440,9440,9440,9440,0
|
|
20230721,183800,273436260,9440,9440,9440,9440,0
|
|
20230721,183700,273436260,9440,9440,9440,9440,0
|
|
20230721,183600,273436260,9440,9440,9440,9440,0
|
|
20230721,183500,273436260,9440,9440,9440,9440,0
|
|
20230721,183400,273436260,9440,9440,9440,9440,0
|
|
20230721,183300,273436260,9440,9440,9440,9440,0
|
|
20230721,183200,273436260,9440,9440,9440,9440,0
|
|
20230721,183100,273436260,9440,9440,9440,9440,0
|
|
20230721,183000,273436260,9440,9440,9440,9440,0
|
|
20230721,182900,273436260,9440,9440,9440,9440,0
|
|
20230721,182800,273436260,9440,9440,9440,9440,0
|
|
20230721,182700,273436260,9440,9440,9440,9440,0
|
|
20230721,182600,273436260,9440,9440,9440,9440,0
|
|
20230721,182500,273436260,9440,9440,9440,9440,0
|
|
20230721,182400,273436260,9440,9440,9440,9440,0
|
|
20230721,182300,273436260,9440,9440,9440,9440,0
|
|
20230721,182200,273436260,9440,9440,9440,9440,0
|
|
20230721,182100,273436260,9440,9440,9440,9440,115
|
|
20230721,182000,273436260,9440,9440,9440,9440,0
|
|
20230721,181900,273436260,9440,9440,9440,9440,0
|
|
20230721,181800,273436260,9440,9440,9440,9440,0
|
|
20230721,181700,273436260,9440,9440,9440,9440,0
|
|
20230721,181600,273436260,9440,9440,9440,9440,0
|
|
20230721,181500,273436260,9440,9440,9440,9440,0
|
|
20230721,181400,273436260,9440,9440,9440,9440,0
|
|
20230721,181300,273436260,9440,9440,9440,9440,0
|
|
20230721,181200,273436260,9440,9440,9440,9440,0
|
|
20230721,181100,273436260,9440,9440,9440,9440,0
|
|
20230721,181000,273436260,9440,9440,9440,9440,0
|
|
20230721,180900,273436260,9440,9440,9440,9440,0
|
|
20230721,180800,273436260,9440,9440,9440,9440,0
|
|
20230721,180700,273436260,9440,9440,9440,9440,0
|
|
20230721,180600,273436260,9440,9440,9440,9440,0
|
|
20230721,180500,273436260,9440,9440,9440,9440,0
|
|
20230721,180400,273436260,9440,9440,9440,9440,0
|
|
20230721,180300,273436260,9440,9440,9440,9440,0
|
|
20230721,180200,273436260,9440,9440,9440,9440,0
|
|
20230721,180100,273436260,9440,9440,9440,9440,0
|
|
20230721,180000,273436260,9440,9440,9440,9440,0
|
|
20230721,175900,273436260,9440,9440,9440,9440,0
|
|
20230721,175800,273436260,9440,9440,9440,9440,0
|
|
20230721,175700,273436260,9440,9440,9440,9440,0
|
|
20230721,175600,273436260,9440,9440,9440,9440,0
|
|
20230721,175500,273436260,9440,9440,9440,9440,0
|
|
20230721,175400,273436260,9440,9440,9440,9440,0
|
|
20230721,175300,273436260,9440,9440,9440,9440,0
|
|
20230721,175200,273436260,9440,9440,9440,9440,0
|
|
20230721,175100,273436260,9440,9440,9440,9440,115
|
|
20230721,175000,273436260,9440,9440,9440,9440,0
|
|
20230721,174900,273436260,9440,9440,9440,9440,0
|
|
20230721,174800,273436260,9440,9440,9440,9440,0
|
|
20230721,174700,273436260,9440,9440,9440,9440,0
|
|
20230721,174600,273436260,9440,9440,9440,9440,0
|
|
20230721,174500,273436260,9440,9440,9440,9440,0
|
|
20230721,174400,273436260,9440,9440,9440,9440,0
|
|
20230721,174300,273436260,9440,9440,9440,9440,0
|
|
20230721,174200,273436260,9440,9440,9440,9440,0
|
|
20230721,174100,273436260,9440,9440,9440,9440,0
|
|
20230721,174000,273436260,9440,9440,9440,9440,0
|
|
20230721,173900,273436260,9440,9440,9440,9440,0
|
|
20230721,173800,273436260,9440,9440,9440,9440,0
|
|
20230721,173700,273436260,9440,9440,9440,9440,0
|
|
20230721,173600,273436260,9440,9440,9440,9440,0
|
|
20230721,173500,273436260,9440,9440,9440,9440,0
|
|
20230721,173400,273436260,9440,9440,9440,9440,0
|
|
20230721,173300,273436260,9440,9440,9440,9440,0
|
|
20230721,173200,273436260,9440,9440,9440,9440,0
|
|
20230721,173100,273436260,9440,9440,9440,9440,0
|
|
20230721,173000,273436260,9440,9440,9440,9440,0
|
|
20230721,172900,273436260,9440,9440,9440,9440,0
|
|
20230721,172800,273436260,9440,9440,9440,9440,0
|
|
20230721,172700,273436260,9440,9440,9440,9440,0
|
|
20230721,172600,273436260,9440,9440,9440,9440,0
|
|
20230721,172500,273436260,9440,9440,9440,9440,0
|
|
20230721,172400,273436260,9440,9440,9440,9440,0
|
|
20230721,172300,273436260,9440,9440,9440,9440,0
|
|
20230721,172200,273436260,9440,9440,9440,9440,0
|
|
20230721,172100,273436260,9440,9440,9440,9440,115
|
|
20230721,172000,273436260,9440,9440,9440,9440,0
|
|
20230721,171900,273436260,9440,9440,9440,9440,0
|
|
20230721,171800,273436260,9440,9440,9440,9440,0
|
|
20230721,171700,273436260,9440,9440,9440,9440,0
|
|
20230721,171600,273436260,9440,9440,9440,9440,0
|
|
20230721,171500,273436260,9440,9440,9440,9440,0
|
|
20230721,171400,273436260,9440,9440,9440,9440,0
|
|
20230721,171300,273436260,9440,9440,9440,9440,0
|
|
20230721,171200,273436260,9440,9440,9440,9440,0
|
|
20230721,171100,273436260,9440,9440,9440,9440,0
|
|
20230721,171000,273436260,9440,9440,9440,9440,0
|
|
20230721,170900,273436260,9440,9440,9440,9440,0
|
|
20230721,170800,273436260,9440,9440,9440,9440,0
|
|
20230721,170700,273436260,9440,9440,9440,9440,0
|
|
20230721,170600,273436260,9440,9440,9440,9440,0
|
|
20230721,170500,273436260,9440,9440,9440,9440,0
|
|
20230721,170400,273436260,9440,9440,9440,9440,0
|
|
20230721,170300,273436260,9440,9440,9440,9440,0
|
|
20230721,170200,273436260,9440,9440,9440,9440,0
|
|
20230721,170100,273436260,9440,9440,9440,9440,0
|
|
20230721,170000,273436260,9440,9440,9440,9440,0
|
|
20230721,165900,273436260,9440,9440,9440,9440,0
|
|
20230721,165800,273436260,9440,9440,9440,9440,0
|
|
20230721,165700,273436260,9440,9440,9440,9440,0
|
|
20230721,165600,273436260,9440,9440,9440,9440,0
|
|
20230721,165500,273436260,9440,9440,9440,9440,0
|
|
20230721,165400,273436260,9440,9440,9440,9440,0
|
|
20230721,165300,273436260,9440,9440,9440,9440,0
|
|
20230721,165200,273436260,9440,9440,9440,9440,0
|
|
20230721,165100,273436260,9440,9440,9440,9440,115
|
|
20230721,165000,273436260,9440,9440,9440,9440,0
|
|
20230721,164900,273436260,9440,9440,9440,9440,0
|
|
20230721,164800,273436260,9440,9440,9440,9440,0
|
|
20230721,164700,273436260,9440,9440,9440,9440,0
|
|
20230721,164600,273436260,9440,9440,9440,9440,0
|
|
20230721,164500,273436260,9440,9440,9440,9440,0
|
|
20230721,164400,273436260,9440,9440,9440,9440,0
|
|
20230721,164300,273436260,9440,9440,9440,9440,0
|
|
20230721,164200,273436260,9440,9440,9440,9440,0
|
|
20230721,164100,273436260,9440,9440,9440,9440,0
|
|
20230721,164000,273436260,9440,9440,9440,9440,0
|
|
20230721,163900,273436260,9440,9440,9440,9440,0
|
|
20230721,163800,273436260,9440,9440,9440,9440,0
|
|
20230721,163700,273436260,9440,9440,9440,9440,0
|
|
20230721,163600,273436260,9440,9440,9440,9440,0
|
|
20230721,163500,273436260,9440,9440,9440,9440,0
|
|
20230721,163400,273436260,9440,9440,9440,9440,0
|
|
20230721,163300,273436260,9440,9440,9440,9440,0
|
|
20230721,163200,273436260,9440,9440,9440,9440,0
|
|
20230721,163100,273436260,9440,9440,9440,9440,0
|
|
20230721,163000,273436260,9440,9440,9440,9440,0
|
|
20230721,162900,273436260,9440,9440,9440,9440,0
|
|
20230721,162800,273436260,9440,9440,9440,9440,0
|
|
20230721,162700,273436260,9440,9440,9440,9440,0
|
|
20230721,162600,273436260,9440,9440,9440,9440,0
|
|
20230721,162500,273436260,9440,9440,9440,9440,0
|
|
20230721,162400,273436260,9440,9440,9440,9440,0
|
|
20230721,162300,273436260,9440,9440,9440,9440,0
|
|
20230721,162200,273436260,9440,9440,9440,9440,0
|
|
20230721,162100,273436260,9440,9440,9440,9440,115
|
|
20230721,162000,273436260,9440,9440,9440,9440,0
|
|
20230721,161900,273436260,9440,9440,9440,9440,0
|
|
20230721,161800,273436260,9440,9440,9440,9440,0
|
|
20230721,161700,273436260,9440,9440,9440,9440,0
|
|
20230721,161600,273436260,9440,9440,9440,9440,0
|
|
20230721,161500,273436260,9440,9440,9440,9440,0
|
|
20230721,161400,273436260,9440,9440,9440,9440,0
|
|
20230721,161300,273436260,9440,9440,9440,9440,0
|
|
20230721,161200,273436260,9440,9440,9440,9440,0
|
|
20230721,161100,273436260,9440,9440,9440,9440,0
|
|
20230721,161000,273436260,9440,9440,9440,9440,0
|
|
20230721,160900,273436260,9440,9440,9440,9440,0
|
|
20230721,160800,273436260,9440,9440,9440,9440,0
|
|
20230721,160700,273436260,9440,9440,9440,9440,0
|
|
20230721,160600,273436260,9440,9440,9440,9440,0
|
|
20230721,160500,273436260,9440,9440,9440,9440,0
|
|
20230721,160400,273436260,9440,9440,9440,9440,0
|
|
20230721,160300,273436260,9440,9440,9440,9440,0
|
|
20230721,160200,273436260,9440,9440,9440,9440,0
|
|
20230721,160100,273436260,9440,9440,9440,9440,0
|
|
20230721,160000,273436260,9440,9440,9440,9440,0
|
|
20230721,155900,273436260,9440,9440,9440,9440,0
|
|
20230721,155800,273436260,9440,9440,9440,9440,0
|
|
20230721,155700,273436260,9440,9440,9440,9440,0
|
|
20230721,155600,273436260,9440,9440,9440,9440,0
|
|
20230721,155500,273436260,9440,9440,9440,9440,0
|
|
20230721,155400,273436260,9440,9440,9440,9440,0
|
|
20230721,155300,273436260,9440,9440,9440,9440,0
|
|
20230721,155200,273436260,9440,9440,9440,9440,0
|
|
20230721,155100,273436260,9440,9440,9440,9440,115
|
|
20230721,155000,273436260,9440,9440,9440,9440,0
|
|
20230721,154900,273436260,9440,9440,9440,9440,0
|
|
20230721,154800,273436260,9440,9440,9440,9440,0
|
|
20230721,154700,273436260,9440,9440,9440,9440,0
|
|
20230721,154600,273436260,9440,9440,9440,9440,0
|
|
20230721,154500,273436260,9440,9440,9440,9440,0
|
|
20230721,154400,273436260,9440,9440,9440,9440,0
|
|
20230721,154300,273436260,9440,9440,9440,9440,0
|
|
20230721,154200,273436260,9440,9440,9440,9440,0
|
|
20230721,154100,273436260,9440,9440,9440,9440,0
|
|
20230721,154000,273436260,9440,9440,9440,9440,0
|
|
20230721,153900,273436260,9440,9440,9440,9440,0
|
|
20230721,153800,273436260,9440,9440,9440,9440,0
|
|
20230721,153700,273436260,9440,9440,9440,9440,0
|
|
20230721,153600,273436260,9440,9440,9440,9440,0
|
|
20230721,153500,273436260,9440,9440,9440,9440,0
|
|
20230721,153400,273436260,9440,9440,9440,9440,0
|
|
20230721,153300,273436260,9440,9440,9440,9440,0
|
|
20230721,153200,273436260,9440,9440,9440,9440,0
|
|
20230721,153100,273436260,9440,9440,9440,9440,0
|
|
20230721,153000,273436260,9440,9440,9440,9440,115
|
|
20230721,152900,272350660,9440,9440,9440,9440,0
|
|
20230721,152800,272350660,9440,9440,9440,9440,0
|
|
20230721,152700,272350660,9440,9440,9440,9440,0
|
|
20230721,152600,272350660,9440,9440,9440,9440,0
|
|
20230721,152500,272350660,9440,9440,9440,9440,0
|
|
20230721,152400,272350660,9440,9440,9440,9440,0
|
|
20230721,152300,272350660,9440,9440,9440,9440,0
|
|
20230721,152200,272350660,9440,9440,9440,9440,0
|
|
20230721,152100,272350660,9440,9440,9440,9440,0
|
|
20230721,152000,272350660,9440,9440,9440,9440,0
|
|
20230721,151900,272350660,9440,9440,9440,9440,0
|
|
20230721,151800,272350660,9440,9440,9440,9440,4
|
|
20230721,151700,272312900,9420,9440,9440,9420,34
|
|
20230721,151600,271991980,9450,9450,9450,9450,0
|
|
20230721,151500,271991980,9450,9430,9450,9430,472
|
|
20230721,151400,267536920,9430,9430,9430,9430,0
|
|
20230721,151300,267536920,9430,9420,9430,9420,1252
|
|
20230721,151200,255740970,9430,9390,9430,9390,403
|
|
20230721,151100,251947580,9390,9370,9390,9370,951
|
|
20230721,151000,243024570,9340,9350,9370,9340,564
|
|
20230721,150900,237743840,9350,9350,9350,9350,0
|
|
20230721,150800,237743840,9350,9350,9350,9350,0
|
|
20230721,150700,237743840,9350,9350,9350,9350,0
|
|
20230721,150600,237743840,9350,9350,9350,9350,0
|
|
20230721,150500,237743840,9350,9350,9350,9350,5
|
|
20230721,150400,237697090,9350,9350,9350,9350,0
|
|
20230721,150300,237697090,9350,9350,9350,9350,5
|
|
20230721,150200,237650340,9330,9330,9330,9330,223
|
|
20230721,150100,235569750,9350,9350,9350,9350,7
|
|
20230721,150000,235504300,9330,9340,9340,9330,190
|
|
20230721,145900,233731100,9330,9350,9350,9330,726
|
|
20230721,145800,226953780,9350,9350,9350,9350,0
|
|
20230721,145700,226953780,9350,9360,9360,9350,70
|
|
20230721,145600,226299180,9350,9350,9350,9350,177
|
|
20230721,145500,224644230,9350,9350,9350,9350,200
|
|
20230721,145400,222774230,9360,9360,9360,9360,21
|
|
20230721,145300,222577670,9360,9360,9360,9360,83
|
|
20230721,145200,221800790,9360,9360,9360,9360,50
|
|
20230721,145100,221332790,9350,9350,9350,9350,0
|
|
20230721,145000,221332790,9350,9350,9350,9350,0
|
|
20230721,144900,221332790,9350,9360,9360,9350,97
|
|
20230721,144800,220425370,9360,9360,9360,9360,5
|
|
20230721,144700,220378570,9360,9360,9360,9360,0
|
|
20230721,144600,220378570,9360,9360,9360,9360,37
|
|
20230721,144500,220032250,9360,9360,9360,9360,0
|
|
20230721,144400,220032250,9360,9360,9360,9360,0
|
|
20230721,144300,220032250,9360,9360,9360,9360,30
|
|
20230721,144200,219751450,9370,9350,9370,9350,191
|
|
20230721,144100,217965580,9360,9360,9360,9360,0
|
|
20230721,144000,217965580,9360,9360,9360,9360,0
|
|
20230721,143900,217965580,9360,9360,9360,9360,30
|
|
20230721,143800,217684780,9360,9360,9360,9360,50
|
|
20230721,143700,217216780,9360,9360,9360,9360,44
|
|
20230721,143600,216804940,9350,9360,9360,9350,415
|
|
20230721,143500,212924390,9350,9350,9350,9350,4
|
|
20230721,143400,212886990,9350,9350,9350,9350,0
|
|
20230721,143300,212886990,9350,9350,9350,9350,0
|
|
20230721,143200,212886990,9350,9360,9360,9350,356
|
|
20230721,143100,209557220,9360,9360,9360,9360,220
|
|
20230721,143000,207498020,9370,9370,9370,9370,0
|
|
20230721,142900,207498020,9370,9370,9370,9370,110
|
|
20230721,142800,206467320,9380,9380,9380,9380,0
|
|
20230721,142700,206467320,9380,9380,9380,9380,1
|
|
20230721,142600,206457940,9380,9380,9380,9380,0
|
|
20230721,142500,206457940,9380,9380,9380,9380,0
|
|
20230721,142400,206457940,9380,9380,9380,9380,0
|
|
20230721,142300,206457940,9380,9380,9380,9380,1
|
|
20230721,142200,206448560,9370,9370,9370,9370,59
|
|
20230721,142100,205895730,9370,9370,9370,9370,11
|
|
20230721,142000,205792660,9360,9370,9370,9360,90
|
|
20230721,141900,204949660,9370,9370,9370,9370,33
|
|
20230721,141800,204640450,9380,9370,9380,9370,49
|
|
20230721,141700,204181310,9370,9370,9370,9370,0
|
|
20230721,141600,204181310,9370,9370,9370,9370,0
|
|
20230721,141500,204181310,9370,9370,9370,9370,10
|
|
20230721,141400,204087610,9410,9410,9410,9410,0
|
|
20230721,141300,204087610,9410,9410,9410,9410,0
|
|
20230721,141200,204087610,9410,9410,9410,9410,0
|
|
20230721,141100,204087610,9410,9410,9410,9410,0
|
|
20230721,141000,204087610,9410,9410,9410,9410,1
|
|
20230721,140900,204078200,9350,9350,9350,9350,0
|
|
20230721,140800,204078200,9350,9350,9350,9350,0
|
|
20230721,140700,204078200,9350,9390,9390,9350,3581
|
|
20230721,140600,170573730,9390,9390,9390,9390,100
|
|
20230721,140500,169634730,9400,9400,9400,9400,0
|
|
20230721,140400,169634730,9400,9400,9400,9400,0
|
|
20230721,140300,169634730,9400,9400,9400,9400,0
|
|
20230721,140200,169634730,9400,9400,9400,9400,0
|
|
20230721,140100,169634730,9400,9400,9400,9400,0
|
|
20230721,140000,169634730,9400,9400,9400,9400,0
|
|
20230721,135900,169634730,9400,9410,9410,9400,20
|
|
20230721,135800,169446630,9400,9400,9400,9400,150
|
|
20230721,135700,168036630,9380,9390,9390,9380,501
|
|
20230721,135600,163337130,9390,9390,9390,9390,0
|
|
20230721,135500,163337130,9390,9390,9390,9390,0
|
|
20230721,135400,163337130,9390,9390,9390,9390,0
|
|
20230721,135300,163337130,9390,9390,9390,9390,90
|
|
20230721,135200,162492030,9410,9410,9410,9410,21
|
|
20230721,135100,162294420,9390,9390,9390,9390,0
|
|
20230721,135000,162294420,9390,9390,9390,9390,0
|
|
20230721,134900,162294420,9390,9390,9390,9390,0
|
|
20230721,134800,162294420,9390,9390,9390,9390,96
|
|
20230721,134700,161392980,9390,9390,9390,9390,0
|
|
20230721,134600,161392980,9390,9390,9390,9390,10
|
|
20230721,134500,161299080,9420,9420,9420,9420,0
|
|
20230721,134400,161299080,9420,9420,9420,9420,0
|
|
20230721,134300,161299080,9420,9420,9420,9420,0
|
|
20230721,134200,161299080,9420,9420,9420,9420,0
|
|
20230721,134100,161299080,9420,9420,9420,9420,0
|
|
20230721,134000,161299080,9420,9420,9420,9420,1
|
|
20230721,133900,161289660,9400,9390,9400,9390,101
|
|
20230721,133800,160341260,9400,9390,9400,9390,13
|
|
20230721,133700,160219180,9390,9390,9390,9390,0
|
|
20230721,133600,160219180,9390,9390,9390,9390,0
|
|
20230721,133500,160219180,9390,9390,9390,9390,0
|
|
20230721,133400,160219180,9390,9390,9390,9380,81
|
|
20230721,133300,159458600,9390,9390,9390,9390,0
|
|
20230721,133200,159458600,9390,9390,9390,9390,0
|
|
20230721,133100,159458600,9390,9400,9400,9390,113
|
|
20230721,133000,158397200,9400,9400,9400,9400,0
|
|
20230721,132900,158397200,9400,9400,9400,9400,0
|
|
20230721,132800,158397200,9400,9400,9400,9400,1
|
|
20230721,132700,158387800,9390,9390,9390,9390,0
|
|
20230721,132600,158387800,9390,9390,9390,9390,1
|
|
20230721,132500,158378410,9400,9400,9400,9400,1
|
|
20230721,132400,158369010,9400,9400,9400,9400,39
|
|
20230721,132300,158002410,9400,9410,9410,9400,50
|
|
20230721,132200,157531930,9410,9410,9410,9410,52
|
|
20230721,132100,157042610,9420,9420,9420,9420,0
|
|
20230721,132000,157042610,9420,9420,9420,9420,0
|
|
20230721,131900,157042610,9420,9400,9420,9400,30
|
|
20230721,131800,156760590,9400,9400,9400,9400,0
|
|
20230721,131700,156760590,9400,9400,9400,9400,0
|
|
20230721,131600,156760590,9400,9400,9400,9400,0
|
|
20230721,131500,156760590,9400,9400,9400,9400,0
|
|
20230721,131400,156760590,9400,9400,9400,9400,1
|
|
20230721,131300,156751190,9390,9390,9390,9390,1
|
|
20230721,131200,156741800,9390,9400,9400,9390,32
|
|
20230721,131100,156441050,9400,9400,9400,9400,0
|
|
20230721,131000,156441050,9400,9400,9400,9400,1
|
|
20230721,130900,156431650,9400,9400,9400,9400,3
|
|
20230721,130800,156403450,9400,9400,9400,9400,26
|
|
20230721,130700,156159050,9400,9400,9400,9400,54
|
|
20230721,130600,155651450,9390,9390,9390,9390,0
|
|
20230721,130500,155651450,9390,9390,9390,9390,0
|
|
20230721,130400,155651450,9390,9390,9390,9390,0
|
|
20230721,130300,155651450,9390,9390,9390,9390,69
|
|
20230721,130200,155003540,9380,9380,9380,9380,0
|
|
20230721,130100,155003540,9380,9380,9380,9380,0
|
|
20230721,130000,155003540,9380,9380,9380,9380,0
|
|
20230721,125900,155003540,9380,9380,9380,9380,0
|
|
20230721,125800,155003540,9380,9380,9380,9380,0
|
|
20230721,125700,155003540,9380,9390,9390,9380,13
|
|
20230721,125600,154881590,9390,9390,9390,9390,0
|
|
20230721,125500,154881590,9390,9390,9390,9390,20
|
|
20230721,125400,154693790,9390,9390,9390,9390,0
|
|
20230721,125300,154693790,9390,9390,9390,9390,0
|
|
20230721,125200,154693790,9390,9390,9390,9390,0
|
|
20230721,125100,154693790,9390,9390,9390,9390,5
|
|
20230721,125000,154646840,9380,9380,9380,9380,141
|
|
20230721,124900,153324260,9390,9390,9390,9390,0
|
|
20230721,124800,153324260,9390,9400,9400,9390,84
|
|
20230721,124700,152535380,9400,9400,9400,9400,19
|
|
20230721,124600,152356780,9400,9400,9400,9400,501
|
|
20230721,124500,147647380,9410,9410,9410,9410,0
|
|
20230721,124400,147647380,9410,9410,9410,9410,0
|
|
20230721,124300,147647380,9410,9410,9410,9410,0
|
|
20230721,124200,147647380,9410,9410,9410,9410,0
|
|
20230721,124100,147647380,9410,9410,9410,9410,0
|
|
20230721,124000,147647380,9410,9410,9410,9410,0
|
|
20230721,123900,147647380,9410,9410,9410,9410,0
|
|
20230721,123800,147647380,9410,9410,9410,9410,10
|
|
20230721,123700,147553280,9410,9410,9410,9410,54
|
|
20230721,123600,147045140,9420,9420,9420,9420,0
|
|
20230721,123500,147045140,9420,9420,9420,9420,0
|
|
20230721,123400,147045140,9420,9420,9420,9420,1
|
|
20230721,123300,147035720,9410,9410,9410,9410,2
|
|
20230721,123200,147016900,9420,9420,9420,9420,0
|
|
20230721,123100,147016900,9420,9420,9420,9420,0
|
|
20230721,123000,147016900,9420,9420,9420,9420,104
|
|
20230721,122900,146037220,9400,9410,9410,9400,166
|
|
20230721,122800,144475700,9420,9420,9420,9420,0
|
|
20230721,122700,144475700,9420,9420,9420,9420,0
|
|
20230721,122600,144475700,9420,9420,9420,9420,0
|
|
20230721,122500,144475700,9420,9420,9420,9420,25
|
|
20230721,122400,144240200,9420,9420,9420,9420,0
|
|
20230721,122300,144240200,9420,9420,9420,9420,0
|
|
20230721,122200,144240200,9420,9420,9420,9420,0
|
|
20230721,122100,144240200,9420,9420,9420,9420,0
|
|
20230721,122000,144240200,9420,9420,9420,9420,0
|
|
20230721,121900,144240200,9420,9420,9420,9420,0
|
|
20230721,121800,144240200,9420,9420,9420,9420,0
|
|
20230721,121700,144240200,9420,9420,9420,9420,52
|
|
20230721,121600,143750360,9420,9420,9420,9420,0
|
|
20230721,121500,143750360,9420,9420,9420,9420,1
|
|
20230721,121400,143740940,9410,9410,9410,9410,0
|
|
20230721,121300,143740940,9410,9420,9420,9410,67
|
|
20230721,121200,143109930,9420,9420,9420,9420,0
|
|
20230721,121100,143109930,9420,9420,9420,9420,0
|
|
20230721,121000,143109930,9420,9420,9420,9420,1
|
|
20230721,120900,143100510,9400,9400,9400,9400,0
|
|
20230721,120800,143100510,9400,9400,9400,9400,0
|
|
20230721,120700,143100510,9400,9400,9400,9400,0
|
|
20230721,120600,143100510,9400,9400,9400,9400,2
|
|
20230721,120500,143081710,9410,9410,9410,9410,0
|
|
20230721,120400,143081710,9410,9410,9410,9410,389
|
|
20230721,120300,139421220,9420,9420,9420,9420,0
|
|
20230721,120200,139421220,9420,9420,9420,9420,0
|
|
20230721,120100,139421220,9420,9420,9420,9420,0
|
|
20230721,120000,139421220,9420,9420,9420,9420,250
|
|
20230721,115900,137066220,9430,9430,9430,9420,74
|
|
20230721,115800,136368900,9430,9430,9430,9430,0
|
|
20230721,115700,136368900,9430,9430,9430,9430,0
|
|
20230721,115600,136368900,9430,9430,9430,9430,86
|
|
20230721,115500,135557920,9430,9430,9430,9430,64
|
|
20230721,115400,134954400,9460,9460,9460,9460,0
|
|
20230721,115300,134954400,9460,9460,9460,9460,0
|
|
20230721,115200,134954400,9460,9460,9460,9460,14
|
|
20230721,115100,134821960,9430,9430,9430,9430,0
|
|
20230721,115000,134821960,9430,9430,9430,9430,0
|
|
20230721,114900,134821960,9430,9430,9430,9430,0
|
|
20230721,114800,134821960,9430,9430,9430,9430,0
|
|
20230721,114700,134821960,9430,9430,9430,9430,0
|
|
20230721,114600,134821960,9430,9430,9430,9430,30
|
|
20230721,114500,134539060,9430,9430,9430,9430,0
|
|
20230721,114400,134539060,9430,9430,9430,9430,0
|
|
20230721,114300,134539060,9430,9430,9430,9430,0
|
|
20230721,114200,134539060,9430,9450,9450,9430,876
|
|
20230721,114100,126270410,9450,9450,9450,9450,352
|
|
20230721,114000,122944010,9460,9460,9460,9460,1
|
|
20230721,113900,122934550,9450,9450,9450,9450,0
|
|
20230721,113800,122934550,9450,9450,9450,9450,1
|
|
20230721,113700,122925100,9460,9460,9460,9460,0
|
|
20230721,113600,122925100,9460,9460,9460,9460,0
|
|
20230721,113500,122925100,9460,9460,9460,9460,0
|
|
20230721,113400,122925100,9460,9460,9460,9460,0
|
|
20230721,113300,122925100,9460,9460,9460,9460,26
|
|
20230721,113200,122679140,9460,9450,9460,9450,103
|
|
20230721,113100,121705590,9450,9450,9450,9450,220
|
|
20230721,113000,119626590,9440,9440,9440,9440,2
|
|
20230721,112900,119607710,9430,9430,9430,9430,282
|
|
20230721,112800,116948450,9430,9430,9430,9430,218
|
|
20230721,112700,114892710,9430,9430,9430,9430,1
|
|
20230721,112600,114883280,9430,9430,9430,9430,306
|
|
20230721,112500,111997700,9430,9430,9430,9430,0
|
|
20230721,112400,111997700,9430,9430,9430,9430,0
|
|
20230721,112300,111997700,9430,9430,9430,9430,0
|
|
20230721,112200,111997700,9430,9430,9430,9430,0
|
|
20230721,112100,111997700,9430,9430,9430,9430,0
|
|
20230721,112000,111997700,9430,9430,9430,9430,0
|
|
20230721,111900,111997700,9430,9430,9430,9430,0
|
|
20230721,111800,111997700,9430,9430,9430,9430,0
|
|
20230721,111700,111997700,9430,9430,9430,9430,0
|
|
20230721,111600,111997700,9430,9430,9430,9430,0
|
|
20230721,111500,111997700,9430,9430,9430,9430,3
|
|
20230721,111400,111969410,9430,9430,9430,9430,1
|
|
20230721,111300,111959980,9410,9410,9410,9410,0
|
|
20230721,111200,111959980,9410,9410,9410,9410,0
|
|
20230721,111100,111959980,9410,9410,9410,9410,58
|
|
20230721,111000,111414200,9430,9430,9430,9430,0
|
|
20230721,110900,111414200,9430,9430,9430,9430,0
|
|
20230721,110800,111414200,9430,9430,9430,9430,0
|
|
20230721,110700,111414200,9430,9430,9430,9430,0
|
|
20230721,110600,111414200,9430,9430,9430,9430,1
|
|
20230721,110500,111404770,9420,9420,9420,9420,0
|
|
20230721,110400,111404770,9420,9410,9420,9410,1053
|
|
20230721,110300,101493930,9410,9410,9410,9410,0
|
|
20230721,110200,101493930,9410,9410,9410,9410,0
|
|
20230721,110100,101493930,9410,9410,9410,9410,0
|
|
20230721,110000,101493930,9410,9410,9410,9410,3
|
|
20230721,105900,101465700,9410,9410,9410,9410,0
|
|
20230721,105800,101465700,9410,9410,9410,9410,0
|
|
20230721,105700,101465700,9410,9410,9410,9410,0
|
|
20230721,105600,101465700,9410,9410,9410,9410,0
|
|
20230721,105500,101465700,9410,9400,9410,9400,11
|
|
20230721,105400,101362200,9400,9400,9400,9400,107
|
|
20230721,105300,100356400,9410,9400,9410,9400,28
|
|
20230721,105200,100092970,9410,9410,9410,9410,0
|
|
20230721,105100,100092970,9410,9410,9410,9410,0
|
|
20230721,105000,100092970,9410,9410,9410,9410,10
|
|
20230721,104900,99998870,9400,9410,9410,9400,703
|
|
20230721,104800,93390640,9400,9400,9400,9400,0
|
|
20230721,104700,93390640,9400,9400,9400,9400,0
|
|
20230721,104600,93390640,9400,9400,9400,9400,0
|
|
20230721,104500,93390640,9400,9400,9400,9400,44
|
|
20230721,104400,92977040,9400,9400,9400,9400,0
|
|
20230721,104300,92977040,9400,9400,9400,9400,0
|
|
20230721,104200,92977040,9400,9400,9400,9400,0
|
|
20230721,104100,92977040,9400,9400,9400,9400,1
|
|
20230721,104000,92967640,9410,9410,9410,9410,0
|
|
20230721,103900,92967640,9410,9410,9410,9410,0
|
|
20230721,103800,92967640,9410,9400,9410,9400,191
|
|
20230721,103700,91171240,9390,9390,9390,9390,0
|
|
20230721,103600,91171240,9390,9390,9390,9390,0
|
|
20230721,103500,91171240,9390,9390,9390,9390,0
|
|
20230721,103400,91171240,9390,9390,9390,9390,300
|
|
20230721,103300,88354240,9390,9390,9390,9390,0
|
|
20230721,103200,88354240,9390,9390,9390,9390,20
|
|
20230721,103100,88166440,9380,9380,9380,9380,0
|
|
20230721,103000,88166440,9380,9380,9380,9380,100
|
|
20230721,102900,87228440,9380,9380,9380,9380,25
|
|
20230721,102800,86993940,9380,9380,9380,9380,90
|
|
20230721,102700,86149740,9370,9370,9370,9370,0
|
|
20230721,102600,86149740,9370,9370,9370,9370,0
|
|
20230721,102500,86149740,9370,9370,9370,9370,0
|
|
20230721,102400,86149740,9370,9370,9370,9370,19
|
|
20230721,102300,85971710,9370,9370,9370,9370,0
|
|
20230721,102200,85971710,9370,9370,9370,9370,0
|
|
20230721,102100,85971710,9370,9370,9370,9370,0
|
|
20230721,102000,85971710,9370,9370,9370,9370,0
|
|
20230721,101900,85971710,9370,9370,9370,9370,0
|
|
20230721,101800,85971710,9370,9370,9370,9370,5
|
|
20230721,101700,85924860,9320,9320,9320,9320,0
|
|
20230721,101600,85924860,9320,9320,9320,9320,0
|
|
20230721,101500,85924860,9320,9330,9330,9320,77
|
|
20230721,101400,85207120,9320,9320,9320,9320,0
|
|
20230721,101300,85207120,9320,9320,9320,9320,0
|
|
20230721,101200,85207120,9320,9320,9320,9320,0
|
|
20230721,101100,85207120,9320,9320,9320,9320,59
|
|
20230721,101000,84657240,9300,9340,9340,9300,4186
|
|
20230721,100900,45673090,9340,9340,9340,9340,75
|
|
20230721,100800,44972590,9350,9350,9350,9350,0
|
|
20230721,100700,44972590,9350,9370,9370,9350,1324
|
|
20230721,100600,32588110,9380,9380,9380,9380,0
|
|
20230721,100500,32588110,9380,9380,9380,9380,106
|
|
20230721,100400,31593830,9390,9390,9390,9390,0
|
|
20230721,100300,31593830,9390,9390,9390,9390,0
|
|
20230721,100200,31593830,9390,9390,9390,9390,20
|
|
20230721,100100,31406030,9390,9380,9390,9380,76
|
|
20230721,100000,30693050,9380,9380,9380,9380,20
|
|
20230721,095900,30505450,9380,9370,9380,9370,37
|
|
20230721,095800,30158400,9350,9350,9350,9350,0
|
|
20230721,095700,30158400,9350,9360,9360,9350,130
|
|
20230721,095600,28942700,9360,9360,9360,9360,0
|
|
20230721,095500,28942700,9360,9360,9360,9360,147
|
|
20230721,095400,27566780,9390,9390,9390,9390,0
|
|
20230721,095300,27566780,9390,9390,9390,9390,0
|
|
20230721,095200,27566780,9390,9390,9390,9390,0
|
|
20230721,095100,27566780,9390,9390,9390,9390,0
|
|
20230721,095000,27566780,9390,9390,9390,9390,0
|
|
20230721,094900,27566780,9390,9390,9390,9390,0
|
|
20230721,094800,27566780,9390,9380,9390,9380,50
|
|
20230721,094700,27097660,9370,9370,9370,9370,4
|
|
20230721,094600,27060180,9370,9370,9370,9370,0
|
|
20230721,094500,27060180,9370,9370,9370,9370,10
|
|
20230721,094400,26966480,9380,9380,9380,9380,0
|
|
20230721,094300,26966480,9380,9380,9380,9380,10
|
|
20230721,094200,26872680,9390,9390,9390,9390,0
|
|
20230721,094100,26872680,9390,9390,9390,9390,0
|
|
20230721,094000,26872680,9390,9390,9390,9390,27
|
|
20230721,093900,26619150,9390,9390,9390,9390,1
|
|
20230721,093800,26609760,9360,9360,9360,9360,0
|
|
20230721,093700,26609760,9360,9360,9360,9360,0
|
|
20230721,093600,26609760,9360,9360,9360,9360,0
|
|
20230721,093500,26609760,9360,9360,9360,9360,44
|
|
20230721,093400,26197920,9370,9370,9370,9370,3
|
|
20230721,093300,26169810,9360,9360,9360,9360,0
|
|
20230721,093200,26169810,9360,9360,9360,9360,0
|
|
20230721,093100,26169810,9360,9360,9360,9360,16
|
|
20230721,093000,26020050,9340,9340,9340,9340,96
|
|
20230721,092900,25123410,9340,9340,9340,9340,0
|
|
20230721,092800,25123410,9340,9340,9340,9340,0
|
|
20230721,092700,25123410,9340,9340,9340,9340,59
|
|
20230721,092600,24572350,9330,9330,9330,9330,0
|
|
20230721,092500,24572350,9330,9330,9330,9330,0
|
|
20230721,092400,24572350,9330,9330,9330,9330,98
|
|
20230721,092300,23658010,9340,9340,9340,9340,83
|
|
20230721,092200,22882790,9340,9330,9340,9330,331
|
|
20230721,092100,19793290,9330,9330,9330,9330,239
|
|
20230721,092000,17563420,9340,9330,9340,9330,107
|
|
20230721,091900,16564560,9340,9340,9340,9340,0
|
|
20230721,091800,16564560,9340,9340,9340,9340,30
|
|
20230721,091700,16284360,9340,9340,9340,9340,0
|
|
20230721,091600,16284360,9340,9340,9340,9340,148
|
|
20230721,091500,14902040,9350,9350,9350,9350,103
|
|
20230721,091400,13938990,9410,9410,9410,9410,0
|
|
20230721,091300,13938990,9410,9410,9410,9410,63
|
|
20230721,091200,13346160,9410,9350,9410,9340,32
|
|
20230721,091100,13046130,9350,9350,9350,9350,500
|
|
20230721,091000,8371130,9350,9350,9350,9350,0
|
|
20230721,090900,8371130,9350,9350,9350,9350,0
|
|
20230721,090800,8371130,9350,9350,9350,9350,8
|
|
20230721,090700,8296330,9350,9350,9350,9350,0
|
|
20230721,090600,8296330,9350,9350,9350,9350,0
|
|
20230721,090500,8296330,9350,9350,9350,9350,2
|
|
20230721,090400,8277630,9350,9350,9350,9350,0
|
|
20230721,090300,8277630,9350,9440,9440,9350,5
|
|
20230721,090200,8230790,9440,9440,9440,9440,1
|
|
20230721,090100,8221350,9440,9400,9440,9400,300
|
|
20230721,090000,5395090,9460,9320,9460,9320,578
|