595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,185200,116291590,9160,9160,9160,9160,516
|
|
20230807,185100,116291590,9160,9160,9160,9160,0
|
|
20230807,185000,116291590,9160,9160,9160,9160,0
|
|
20230807,184900,116291590,9160,9160,9160,9160,0
|
|
20230807,184800,116291590,9160,9160,9160,9160,0
|
|
20230807,184700,116291590,9160,9160,9160,9160,0
|
|
20230807,184600,116291590,9160,9160,9160,9160,0
|
|
20230807,184500,116291590,9160,9160,9160,9160,0
|
|
20230807,184400,116291590,9160,9160,9160,9160,0
|
|
20230807,184300,116291590,9160,9160,9160,9160,0
|
|
20230807,184200,116291590,9160,9160,9160,9160,0
|
|
20230807,184100,116291590,9160,9160,9160,9160,0
|
|
20230807,184000,116291590,9160,9160,9160,9160,0
|
|
20230807,183900,116291590,9160,9160,9160,9160,0
|
|
20230807,183800,116291590,9160,9160,9160,9160,0
|
|
20230807,183700,116291590,9160,9160,9160,9160,0
|
|
20230807,183600,116291590,9160,9160,9160,9160,0
|
|
20230807,183500,116291590,9160,9160,9160,9160,0
|
|
20230807,183400,116291590,9160,9160,9160,9160,0
|
|
20230807,183300,116291590,9160,9160,9160,9160,0
|
|
20230807,183200,116291590,9160,9160,9160,9160,0
|
|
20230807,183100,116291590,9160,9160,9160,9160,0
|
|
20230807,183000,116291590,9160,9160,9160,9160,0
|
|
20230807,182900,116291590,9160,9160,9160,9160,0
|
|
20230807,182800,116291590,9160,9160,9160,9160,0
|
|
20230807,182700,116291590,9160,9160,9160,9160,0
|
|
20230807,182600,116291590,9160,9160,9160,9160,0
|
|
20230807,182500,116291590,9160,9160,9160,9160,0
|
|
20230807,182400,116291590,9160,9160,9160,9160,0
|
|
20230807,182300,116291590,9160,9160,9160,9160,0
|
|
20230807,182200,116291590,9160,9160,9160,9160,516
|
|
20230807,182100,116291590,9160,9160,9160,9160,0
|
|
20230807,182000,116291590,9160,9160,9160,9160,0
|
|
20230807,181900,116291590,9160,9160,9160,9160,0
|
|
20230807,181800,116291590,9160,9160,9160,9160,0
|
|
20230807,181700,116291590,9160,9160,9160,9160,0
|
|
20230807,181600,116291590,9160,9160,9160,9160,0
|
|
20230807,181500,116291590,9160,9160,9160,9160,0
|
|
20230807,181400,116291590,9160,9160,9160,9160,0
|
|
20230807,181300,116291590,9160,9160,9160,9160,0
|
|
20230807,181200,116291590,9160,9160,9160,9160,0
|
|
20230807,181100,116291590,9160,9160,9160,9160,0
|
|
20230807,181000,116291590,9160,9160,9160,9160,0
|
|
20230807,180900,116291590,9160,9160,9160,9160,0
|
|
20230807,180800,116291590,9160,9160,9160,9160,0
|
|
20230807,180700,116291590,9160,9160,9160,9160,0
|
|
20230807,180600,116291590,9160,9160,9160,9160,0
|
|
20230807,180500,116291590,9160,9160,9160,9160,0
|
|
20230807,180400,116291590,9160,9160,9160,9160,0
|
|
20230807,180300,116291590,9160,9160,9160,9160,0
|
|
20230807,180200,116291590,9160,9160,9160,9160,0
|
|
20230807,180100,116291590,9160,9160,9160,9160,0
|
|
20230807,180000,116291590,9160,9160,9160,9160,0
|
|
20230807,175900,116291590,9160,9160,9160,9160,0
|
|
20230807,175800,116291590,9160,9160,9160,9160,0
|
|
20230807,175700,116291590,9160,9160,9160,9160,0
|
|
20230807,175600,116291590,9160,9160,9160,9160,0
|
|
20230807,175500,116291590,9160,9160,9160,9160,0
|
|
20230807,175400,116291590,9160,9160,9160,9160,0
|
|
20230807,175300,116291590,9160,9160,9160,9160,0
|
|
20230807,175200,116291590,9160,9160,9160,9160,516
|
|
20230807,175100,116291590,9160,9160,9160,9160,0
|
|
20230807,175000,116291590,9160,9160,9160,9160,0
|
|
20230807,174900,116291590,9160,9160,9160,9160,0
|
|
20230807,174800,116291590,9160,9160,9160,9160,0
|
|
20230807,174700,116291590,9160,9160,9160,9160,0
|
|
20230807,174600,116291590,9160,9160,9160,9160,0
|
|
20230807,174500,116291590,9160,9160,9160,9160,0
|
|
20230807,174400,116291590,9160,9160,9160,9160,0
|
|
20230807,174300,116291590,9160,9160,9160,9160,0
|
|
20230807,174200,116291590,9160,9160,9160,9160,0
|
|
20230807,174100,116291590,9160,9160,9160,9160,0
|
|
20230807,174000,116291590,9160,9160,9160,9160,0
|
|
20230807,173900,116291590,9160,9160,9160,9160,0
|
|
20230807,173800,116291590,9160,9160,9160,9160,0
|
|
20230807,173700,116291590,9160,9160,9160,9160,0
|
|
20230807,173600,116291590,9160,9160,9160,9160,0
|
|
20230807,173500,116291590,9160,9160,9160,9160,0
|
|
20230807,173400,116291590,9160,9160,9160,9160,0
|
|
20230807,173300,116291590,9160,9160,9160,9160,0
|
|
20230807,173200,116291590,9160,9160,9160,9160,0
|
|
20230807,173100,116291590,9160,9160,9160,9160,0
|
|
20230807,173000,116291590,9160,9160,9160,9160,0
|
|
20230807,172900,116291590,9160,9160,9160,9160,0
|
|
20230807,172800,116291590,9160,9160,9160,9160,0
|
|
20230807,172700,116291590,9160,9160,9160,9160,0
|
|
20230807,172600,116291590,9160,9160,9160,9160,0
|
|
20230807,172500,116291590,9160,9160,9160,9160,0
|
|
20230807,172400,116291590,9160,9160,9160,9160,0
|
|
20230807,172300,116291590,9160,9160,9160,9160,0
|
|
20230807,172200,116291590,9160,9160,9160,9160,516
|
|
20230807,172100,116291590,9160,9160,9160,9160,0
|
|
20230807,172000,116291590,9160,9160,9160,9160,0
|
|
20230807,171900,116291590,9160,9160,9160,9160,0
|
|
20230807,171800,116291590,9160,9160,9160,9160,0
|
|
20230807,171700,116291590,9160,9160,9160,9160,0
|
|
20230807,171600,116291590,9160,9160,9160,9160,0
|
|
20230807,171500,116291590,9160,9160,9160,9160,0
|
|
20230807,171400,116291590,9160,9160,9160,9160,0
|
|
20230807,171300,116291590,9160,9160,9160,9160,0
|
|
20230807,171200,116291590,9160,9160,9160,9160,0
|
|
20230807,171100,116291590,9160,9160,9160,9160,0
|
|
20230807,171000,116291590,9160,9160,9160,9160,0
|
|
20230807,170900,116291590,9160,9160,9160,9160,0
|
|
20230807,170800,116291590,9160,9160,9160,9160,0
|
|
20230807,170700,116291590,9160,9160,9160,9160,0
|
|
20230807,170600,116291590,9160,9160,9160,9160,0
|
|
20230807,170500,116291590,9160,9160,9160,9160,0
|
|
20230807,170400,116291590,9160,9160,9160,9160,0
|
|
20230807,170300,116291590,9160,9160,9160,9160,0
|
|
20230807,170200,116291590,9160,9160,9160,9160,0
|
|
20230807,170100,116291590,9160,9160,9160,9160,0
|
|
20230807,170000,116291590,9160,9160,9160,9160,0
|
|
20230807,165900,116291590,9160,9160,9160,9160,0
|
|
20230807,165800,116291590,9160,9160,9160,9160,0
|
|
20230807,165700,116291590,9160,9160,9160,9160,0
|
|
20230807,165600,116291590,9160,9160,9160,9160,0
|
|
20230807,165500,116291590,9160,9160,9160,9160,0
|
|
20230807,165400,116291590,9160,9160,9160,9160,0
|
|
20230807,165300,116291590,9160,9160,9160,9160,0
|
|
20230807,165200,116291590,9160,9160,9160,9160,516
|
|
20230807,165100,116291590,9160,9160,9160,9160,0
|
|
20230807,165000,116291590,9160,9160,9160,9160,0
|
|
20230807,164900,116291590,9160,9160,9160,9160,0
|
|
20230807,164800,116291590,9160,9160,9160,9160,0
|
|
20230807,164700,116291590,9160,9160,9160,9160,0
|
|
20230807,164600,116291590,9160,9160,9160,9160,0
|
|
20230807,164500,116291590,9160,9160,9160,9160,0
|
|
20230807,164400,116291590,9160,9160,9160,9160,0
|
|
20230807,164300,116291590,9160,9160,9160,9160,0
|
|
20230807,164200,116291590,9160,9160,9160,9160,0
|
|
20230807,164100,116291590,9160,9160,9160,9160,0
|
|
20230807,164000,116291590,9160,9160,9160,9160,0
|
|
20230807,163900,116291590,9160,9160,9160,9160,0
|
|
20230807,163800,116291590,9160,9160,9160,9160,0
|
|
20230807,163700,116291590,9160,9160,9160,9160,0
|
|
20230807,163600,116291590,9160,9160,9160,9160,0
|
|
20230807,163500,116291590,9160,9160,9160,9160,0
|
|
20230807,163400,116291590,9160,9160,9160,9160,0
|
|
20230807,163300,116291590,9160,9160,9160,9160,0
|
|
20230807,163200,116291590,9160,9160,9160,9160,0
|
|
20230807,163100,116291590,9160,9160,9160,9160,0
|
|
20230807,163000,116291590,9160,9160,9160,9160,0
|
|
20230807,162900,116291590,9160,9160,9160,9160,0
|
|
20230807,162800,116291590,9160,9160,9160,9160,0
|
|
20230807,162700,116291590,9160,9160,9160,9160,0
|
|
20230807,162600,116291590,9160,9160,9160,9160,0
|
|
20230807,162500,116291590,9160,9160,9160,9160,0
|
|
20230807,162400,116291590,9160,9160,9160,9160,0
|
|
20230807,162300,116291590,9160,9160,9160,9160,0
|
|
20230807,162200,116291590,9160,9160,9160,9160,516
|
|
20230807,162100,116291590,9160,9160,9160,9160,0
|
|
20230807,162000,116291590,9160,9160,9160,9160,0
|
|
20230807,161900,116291590,9160,9160,9160,9160,0
|
|
20230807,161800,116291590,9160,9160,9160,9160,0
|
|
20230807,161700,116291590,9160,9160,9160,9160,0
|
|
20230807,161600,116291590,9160,9160,9160,9160,0
|
|
20230807,161500,116291590,9160,9160,9160,9160,0
|
|
20230807,161400,116291590,9160,9160,9160,9160,0
|
|
20230807,161300,116291590,9160,9160,9160,9160,0
|
|
20230807,161200,116291590,9160,9160,9160,9160,0
|
|
20230807,161100,116291590,9160,9160,9160,9160,0
|
|
20230807,161000,116291590,9160,9160,9160,9160,0
|
|
20230807,160900,116291590,9160,9160,9160,9160,0
|
|
20230807,160800,116291590,9160,9160,9160,9160,0
|
|
20230807,160700,116291590,9160,9160,9160,9160,0
|
|
20230807,160600,116291590,9160,9160,9160,9160,0
|
|
20230807,160500,116291590,9160,9160,9160,9160,0
|
|
20230807,160400,116291590,9160,9160,9160,9160,0
|
|
20230807,160300,116291590,9160,9160,9160,9160,0
|
|
20230807,160200,116291590,9160,9160,9160,9160,0
|
|
20230807,160100,116291590,9160,9160,9160,9160,0
|
|
20230807,160000,116291590,9160,9160,9160,9160,0
|
|
20230807,155900,116291590,9160,9160,9160,9160,0
|
|
20230807,155800,116291590,9160,9160,9160,9160,0
|
|
20230807,155700,116291590,9160,9160,9160,9160,0
|
|
20230807,155600,116291590,9160,9160,9160,9160,0
|
|
20230807,155500,116291590,9160,9160,9160,9160,0
|
|
20230807,155400,116291590,9160,9160,9160,9160,0
|
|
20230807,155300,116291590,9160,9160,9160,9160,0
|
|
20230807,155200,116291590,9160,9160,9160,9160,516
|
|
20230807,155100,116291590,9160,9160,9160,9160,0
|
|
20230807,155000,116291590,9160,9160,9160,9160,0
|
|
20230807,154900,116291590,9160,9160,9160,9160,0
|
|
20230807,154800,116291590,9160,9160,9160,9160,0
|
|
20230807,154700,116291590,9160,9160,9160,9160,0
|
|
20230807,154600,116291590,9160,9160,9160,9160,0
|
|
20230807,154500,116291590,9160,9160,9160,9160,0
|
|
20230807,154400,116291590,9160,9160,9160,9160,0
|
|
20230807,154300,116291590,9160,9160,9160,9160,0
|
|
20230807,154200,116291590,9160,9160,9160,9160,0
|
|
20230807,154100,116291590,9160,9160,9160,9160,0
|
|
20230807,154000,116291590,9160,9160,9160,9160,0
|
|
20230807,153900,116291590,9160,9160,9160,9160,0
|
|
20230807,153800,116291590,9160,9160,9160,9160,0
|
|
20230807,153700,116291590,9160,9160,9160,9160,0
|
|
20230807,153600,116291590,9160,9160,9160,9160,0
|
|
20230807,153500,116291590,9160,9160,9160,9160,0
|
|
20230807,153400,116291590,9160,9160,9160,9160,0
|
|
20230807,153300,116291590,9160,9160,9160,9160,0
|
|
20230807,153200,116291590,9160,9160,9160,9160,0
|
|
20230807,153100,116291590,9160,9160,9160,9160,0
|
|
20230807,153000,116291590,9160,9160,9160,9160,516
|
|
20230807,152900,111565030,9160,9160,9160,9160,0
|
|
20230807,152800,111565030,9160,9160,9160,9160,0
|
|
20230807,152700,111565030,9160,9160,9160,9160,0
|
|
20230807,152600,111565030,9160,9160,9160,9160,0
|
|
20230807,152500,111565030,9160,9160,9160,9160,0
|
|
20230807,152400,111565030,9160,9160,9160,9160,0
|
|
20230807,152300,111565030,9160,9160,9160,9160,0
|
|
20230807,152200,111565030,9160,9160,9160,9160,0
|
|
20230807,152100,111565030,9160,9160,9160,9160,0
|
|
20230807,152000,111565030,9160,9160,9160,9160,0
|
|
20230807,151900,111565030,9160,9160,9160,9160,0
|
|
20230807,151800,111565030,9160,9160,9160,9160,0
|
|
20230807,151700,111565030,9160,9160,9160,9160,0
|
|
20230807,151600,111565030,9160,9160,9160,9160,2
|
|
20230807,151500,111546710,9160,9160,9160,9160,0
|
|
20230807,151400,111546710,9160,9160,9160,9160,0
|
|
20230807,151300,111546710,9160,9160,9160,9160,0
|
|
20230807,151200,111546710,9160,9160,9160,9160,0
|
|
20230807,151100,111546710,9160,9160,9160,9160,1
|
|
20230807,151000,111537550,9150,9150,9150,9150,107
|
|
20230807,150900,110558500,9150,9150,9150,9150,0
|
|
20230807,150800,110558500,9150,9150,9150,9150,50
|
|
20230807,150700,110101000,9150,9150,9150,9150,0
|
|
20230807,150600,110101000,9150,9150,9150,9150,1
|
|
20230807,150500,110091850,9140,9140,9140,9140,0
|
|
20230807,150400,110091850,9140,9140,9140,9140,40
|
|
20230807,150300,109726250,9150,9150,9150,9150,35
|
|
20230807,150200,109406000,9160,9160,9160,9160,0
|
|
20230807,150100,109406000,9160,9160,9160,9160,0
|
|
20230807,150000,109406000,9160,9160,9160,9150,19
|
|
20230807,145900,109232130,9150,9150,9150,9150,0
|
|
20230807,145800,109232130,9150,9150,9150,9150,0
|
|
20230807,145700,109232130,9150,9150,9150,9150,0
|
|
20230807,145600,109232130,9150,9150,9150,9150,15
|
|
20230807,145500,109094880,9160,9160,9160,9160,0
|
|
20230807,145400,109094880,9160,9160,9160,9160,0
|
|
20230807,145300,109094880,9160,9150,9160,9150,11
|
|
20230807,145200,108994220,9150,9150,9150,9150,11
|
|
20230807,145100,108893570,9150,9150,9150,9150,0
|
|
20230807,145000,108893570,9150,9150,9150,9150,0
|
|
20230807,144900,108893570,9150,9150,9150,9150,0
|
|
20230807,144800,108893570,9150,9150,9150,9150,15
|
|
20230807,144700,108756320,9160,9140,9160,9140,52
|
|
20230807,144600,108280600,9150,9150,9150,9150,2
|
|
20230807,144500,108262300,9150,9150,9150,9150,77
|
|
20230807,144400,107557750,9150,9150,9150,9150,46
|
|
20230807,144300,107136850,9150,9150,9150,9150,0
|
|
20230807,144200,107136850,9150,9150,9150,9150,0
|
|
20230807,144100,107136850,9150,9150,9150,9150,1
|
|
20230807,144000,107127700,9140,9140,9140,9140,0
|
|
20230807,143900,107127700,9140,9140,9140,9140,21
|
|
20230807,143800,106935760,9170,9170,9170,9170,0
|
|
20230807,143700,106935760,9170,9170,9170,9170,0
|
|
20230807,143600,106935760,9170,9170,9170,9170,0
|
|
20230807,143500,106935760,9170,9170,9170,9170,1
|
|
20230807,143400,106926590,9170,9170,9170,9170,0
|
|
20230807,143300,106926590,9170,9170,9170,9170,10
|
|
20230807,143200,106834890,9170,9170,9170,9170,55
|
|
20230807,143100,106330540,9170,9170,9170,9170,1
|
|
20230807,143000,106321370,9140,9140,9140,9140,0
|
|
20230807,142900,106321370,9140,9140,9140,9140,185
|
|
20230807,142800,104630470,9130,9130,9130,9130,0
|
|
20230807,142700,104630470,9130,9130,9130,9130,7
|
|
20230807,142600,104566560,9130,9130,9130,9130,15
|
|
20230807,142500,104429610,9130,9130,9130,9130,2
|
|
20230807,142400,104411350,9140,9140,9140,9140,0
|
|
20230807,142300,104411350,9140,9130,9140,9130,4
|
|
20230807,142200,104374820,9120,9110,9120,9110,178
|
|
20230807,142100,102751610,9110,9110,9110,9110,0
|
|
20230807,142000,102751610,9110,9120,9120,9110,47
|
|
20230807,141900,102323070,9120,9120,9120,9120,11
|
|
20230807,141800,102222750,9130,9130,9130,9130,0
|
|
20230807,141700,102222750,9130,9130,9130,9130,1
|
|
20230807,141600,102213620,9120,9120,9120,9120,0
|
|
20230807,141500,102213620,9120,9120,9120,9110,112
|
|
20230807,141400,101192290,9120,9120,9120,9120,0
|
|
20230807,141300,101192290,9120,9120,9120,9120,0
|
|
20230807,141200,101192290,9120,9120,9120,9120,0
|
|
20230807,141100,101192290,9120,9130,9130,9120,12
|
|
20230807,141000,101082840,9130,9130,9130,9130,0
|
|
20230807,140900,101082840,9130,9130,9130,9130,0
|
|
20230807,140800,101082840,9130,9120,9130,9120,134
|
|
20230807,140700,99859560,9130,9130,9130,9130,0
|
|
20230807,140600,99859560,9130,9130,9130,9130,0
|
|
20230807,140500,99859560,9130,9130,9130,9130,0
|
|
20230807,140400,99859560,9130,9120,9130,9120,14
|
|
20230807,140300,99731870,9120,9120,9120,9120,0
|
|
20230807,140200,99731870,9120,9120,9120,9120,0
|
|
20230807,140100,99731870,9120,9120,9120,9120,0
|
|
20230807,140000,99731870,9120,9120,9120,9120,15
|
|
20230807,135900,99595070,9130,9130,9130,9130,0
|
|
20230807,135800,99595070,9130,9130,9130,9130,1
|
|
20230807,135700,99585940,9120,9120,9120,9120,0
|
|
20230807,135600,99585940,9120,9120,9120,9120,14
|
|
20230807,135500,99458260,9120,9120,9120,9120,0
|
|
20230807,135400,99458260,9120,9120,9120,9120,0
|
|
20230807,135300,99458260,9120,9120,9120,9120,10
|
|
20230807,135200,99367060,9130,9130,9130,9130,1
|
|
20230807,135100,99357930,9120,9120,9120,9120,0
|
|
20230807,135000,99357930,9120,9120,9120,9120,0
|
|
20230807,134900,99357930,9120,9120,9120,9120,14
|
|
20230807,134800,99230250,9130,9130,9130,9130,3
|
|
20230807,134700,99202860,9130,9130,9130,9130,0
|
|
20230807,134600,99202860,9130,9130,9130,9130,1
|
|
20230807,134500,99193730,9130,9130,9130,9130,5
|
|
20230807,134400,99148080,9140,9140,9140,9140,0
|
|
20230807,134300,99148080,9140,9140,9140,9140,5
|
|
20230807,134200,99102380,9130,9120,9140,9120,32
|
|
20230807,134100,98810290,9130,9130,9130,9130,0
|
|
20230807,134000,98810290,9130,9130,9130,9130,1
|
|
20230807,133900,98801160,9130,9130,9130,9130,0
|
|
20230807,133800,98801160,9130,9130,9130,9130,1
|
|
20230807,133700,98792030,9140,9140,9140,9140,5
|
|
20230807,133600,98746330,9130,9130,9130,9130,0
|
|
20230807,133500,98746330,9130,9130,9130,9130,70
|
|
20230807,133400,98107230,9130,9140,9140,9130,12
|
|
20230807,133300,97997660,9130,9130,9130,9130,0
|
|
20230807,133200,97997660,9130,9130,9130,9130,138
|
|
20230807,133100,96737720,9130,9130,9130,9130,1
|
|
20230807,133000,96728590,9120,9120,9120,9120,12
|
|
20230807,132900,96619150,9130,9130,9130,9130,0
|
|
20230807,132800,96619150,9130,9130,9130,9130,1
|
|
20230807,132700,96610020,9130,9120,9130,9120,22
|
|
20230807,132600,96409280,9120,9120,9120,9120,0
|
|
20230807,132500,96409280,9120,9120,9120,9120,0
|
|
20230807,132400,96409280,9120,9120,9120,9120,0
|
|
20230807,132300,96409280,9120,9120,9120,9120,10
|
|
20230807,132200,96318080,9130,9130,9130,9130,1
|
|
20230807,132100,96308950,9120,9120,9120,9120,0
|
|
20230807,132000,96308950,9120,9120,9120,9120,0
|
|
20230807,131900,96308950,9120,9130,9130,9120,20
|
|
20230807,131800,96126500,9120,9120,9120,9120,112
|
|
20230807,131700,95105060,9120,9120,9120,9120,0
|
|
20230807,131600,95105060,9120,9120,9120,9120,13
|
|
20230807,131500,94986500,9130,9130,9130,9130,1
|
|
20230807,131400,94977370,9130,9130,9130,9130,0
|
|
20230807,131300,94977370,9130,9130,9130,9130,0
|
|
20230807,131200,94977370,9130,9130,9130,9130,10
|
|
20230807,131100,94886070,9140,9140,9140,9140,0
|
|
20230807,131000,94886070,9140,9140,9140,9140,0
|
|
20230807,130900,94886070,9140,9140,9140,9140,11
|
|
20230807,130800,94785530,9140,9140,9140,9140,3
|
|
20230807,130700,94758110,9150,9120,9150,9120,1500
|
|
20230807,130600,81034500,9120,9120,9120,9120,0
|
|
20230807,130500,81034500,9120,9120,9120,9120,70
|
|
20230807,130400,80396100,9120,9120,9120,9120,12
|
|
20230807,130300,80286660,9130,9130,9130,9130,1
|
|
20230807,130200,80277530,9120,9120,9120,9120,0
|
|
20230807,130100,80277530,9120,9120,9120,9120,12
|
|
20230807,130000,80168090,9130,9130,9130,9130,0
|
|
20230807,125900,80168090,9130,9130,9130,9130,0
|
|
20230807,125800,80168090,9130,9130,9130,9130,0
|
|
20230807,125700,80168090,9130,9130,9130,9130,11
|
|
20230807,125600,80067660,9130,9130,9130,9130,0
|
|
20230807,125500,80067660,9130,9130,9130,9130,20
|
|
20230807,125400,79885060,9140,9140,9140,9140,0
|
|
20230807,125300,79885060,9140,9140,9140,9140,0
|
|
20230807,125200,79885060,9140,9140,9140,9140,0
|
|
20230807,125100,79885060,9140,9140,9140,9140,1
|
|
20230807,125000,79875920,9130,9130,9130,9130,10
|
|
20230807,124900,79784620,9130,9130,9130,9130,165
|
|
20230807,124800,78278170,9120,9120,9120,9120,0
|
|
20230807,124700,78278170,9120,9120,9120,9120,0
|
|
20230807,124600,78278170,9120,9120,9120,9120,11
|
|
20230807,124500,78177850,9130,9130,9130,9130,1
|
|
20230807,124400,78168720,9120,9120,9120,9120,3
|
|
20230807,124300,78141360,9120,9120,9120,9120,0
|
|
20230807,124200,78141360,9120,9120,9120,9120,14
|
|
20230807,124100,78013680,9130,9130,9130,9130,0
|
|
20230807,124000,78013680,9130,9130,9130,9130,0
|
|
20230807,123900,78013680,9130,9130,9130,9130,1
|
|
20230807,123800,78004550,9120,9120,9120,9120,50
|
|
20230807,123700,77548550,9120,9120,9120,9120,0
|
|
20230807,123600,77548550,9120,9120,9120,9120,0
|
|
20230807,123500,77548550,9120,9120,9120,9120,15
|
|
20230807,123400,77411750,9130,9130,9130,9130,0
|
|
20230807,123300,77411750,9130,9130,9130,9130,1
|
|
20230807,123200,77402620,9120,9120,9120,9120,1
|
|
20230807,123100,77393500,9120,9120,9120,9120,15
|
|
20230807,123000,77256700,9120,9120,9120,9120,0
|
|
20230807,122900,77256700,9120,9120,9120,9120,0
|
|
20230807,122800,77256700,9120,9120,9120,9120,0
|
|
20230807,122700,77256700,9120,9120,9120,9120,12
|
|
20230807,122600,77147260,9130,9130,9130,9130,3
|
|
20230807,122500,77119870,9140,9140,9140,9140,0
|
|
20230807,122400,77119870,9140,9140,9140,9140,0
|
|
20230807,122300,77119870,9140,9140,9140,9140,0
|
|
20230807,122200,77119870,9140,9140,9140,9140,0
|
|
20230807,122100,77119870,9140,9130,9140,9130,79
|
|
20230807,122000,76398590,9140,9140,9140,9140,12
|
|
20230807,121900,76288910,9140,9140,9140,9140,0
|
|
20230807,121800,76288910,9140,9140,9140,9140,0
|
|
20230807,121700,76288910,9140,9140,9140,9140,0
|
|
20230807,121600,76288910,9140,9140,9140,9140,12
|
|
20230807,121500,76179230,9150,9150,9150,9150,0
|
|
20230807,121400,76179230,9150,9150,9150,9150,1
|
|
20230807,121300,76170080,9140,9140,9140,9140,0
|
|
20230807,121200,76170080,9140,9140,9140,9140,11
|
|
20230807,121100,76069540,9160,9160,9160,9160,0
|
|
20230807,121000,76069540,9160,9160,9160,9160,0
|
|
20230807,120900,76069540,9160,9160,9160,9160,0
|
|
20230807,120800,76069540,9160,9160,9160,9160,1
|
|
20230807,120700,76060380,9130,9130,9130,9130,0
|
|
20230807,120600,76060380,9130,9130,9130,9130,0
|
|
20230807,120500,76060380,9130,9130,9130,9130,0
|
|
20230807,120400,76060380,9130,9150,9150,9130,100
|
|
20230807,120300,75147200,9150,9150,9150,9150,28
|
|
20230807,120200,74891000,9150,9150,9150,9150,1
|
|
20230807,120100,74881850,9140,9140,9140,9140,18
|
|
20230807,120000,74717330,9140,9140,9140,9140,0
|
|
20230807,115900,74717330,9140,9140,9140,9140,126
|
|
20230807,115800,73565690,9130,9130,9130,9130,15
|
|
20230807,115700,73428740,9140,9140,9140,9140,0
|
|
20230807,115600,73428740,9140,9140,9140,9140,1
|
|
20230807,115500,73419600,9140,9140,9140,9140,1
|
|
20230807,115400,73410460,9140,9140,9140,9140,54
|
|
20230807,115300,72916900,9150,9150,9150,9150,0
|
|
20230807,115200,72916900,9150,9150,9150,9150,0
|
|
20230807,115100,72916900,9150,9150,9150,9150,10
|
|
20230807,115000,72825400,9150,9160,9160,9150,12
|
|
20230807,114900,72715580,9160,9160,9160,9160,0
|
|
20230807,114800,72715580,9160,9160,9160,9160,0
|
|
20230807,114700,72715580,9160,9150,9160,9150,15
|
|
20230807,114600,72578320,9160,9160,9160,9160,0
|
|
20230807,114500,72578320,9160,9160,9160,9160,0
|
|
20230807,114400,72578320,9160,9160,9160,9160,1
|
|
20230807,114300,72569160,9150,9140,9150,9140,22
|
|
20230807,114200,72368000,9150,9150,9150,9150,0
|
|
20230807,114100,72368000,9150,9150,9150,9150,0
|
|
20230807,114000,72368000,9150,9150,9150,9150,7
|
|
20230807,113900,72303950,9150,9150,9150,9150,19
|
|
20230807,113800,72130100,9160,9160,9160,9160,1
|
|
20230807,113700,72120940,9160,9160,9160,9160,0
|
|
20230807,113600,72120940,9160,9160,9160,9160,0
|
|
20230807,113500,72120940,9160,9160,9160,9160,10
|
|
20230807,113400,72029340,9160,9160,9160,9160,1
|
|
20230807,113300,72020180,9150,9150,9150,9150,10
|
|
20230807,113200,71928680,9140,9140,9140,9140,10
|
|
20230807,113100,71837280,9150,9140,9150,9140,25
|
|
20230807,113000,71608770,9130,9130,9130,9130,0
|
|
20230807,112900,71608770,9130,9130,9130,9130,0
|
|
20230807,112800,71608770,9130,9130,9130,9130,14
|
|
20230807,112700,71480950,9140,9140,9140,9140,0
|
|
20230807,112600,71480950,9140,9140,9140,9140,0
|
|
20230807,112500,71480950,9140,9140,9140,9140,3
|
|
20230807,112400,71453530,9130,9120,9130,9120,15
|
|
20230807,112300,71316720,9130,9130,9130,9130,0
|
|
20230807,112200,71316720,9130,9130,9130,9130,0
|
|
20230807,112100,71316720,9130,9130,9130,9130,9
|
|
20230807,112000,71234550,9140,9140,9140,9140,0
|
|
20230807,111900,71234550,9140,9140,9140,9140,1
|
|
20230807,111800,71225410,9140,9140,9140,9140,10
|
|
20230807,111700,71134010,9130,9120,9130,9120,21
|
|
20230807,111600,70942380,9140,9140,9140,9140,0
|
|
20230807,111500,70942380,9140,9140,9140,9140,0
|
|
20230807,111400,70942380,9140,9140,9140,9140,0
|
|
20230807,111300,70942380,9140,9140,9140,9140,1
|
|
20230807,111200,70933240,9130,9130,9130,9130,0
|
|
20230807,111100,70933240,9130,9130,9130,9130,14
|
|
20230807,111000,70805420,9140,9140,9140,9140,1
|
|
20230807,110900,70796280,9130,9130,9130,9130,36
|
|
20230807,110800,70467600,9130,9130,9130,9130,0
|
|
20230807,110700,70467600,9130,9130,9130,9130,1
|
|
20230807,110600,70458470,9130,9130,9130,9130,0
|
|
20230807,110500,70458470,9130,9130,9130,9130,0
|
|
20230807,110400,70458470,9130,9130,9130,9130,0
|
|
20230807,110300,70458470,9130,9130,9130,9130,0
|
|
20230807,110200,70458470,9130,9130,9130,9130,0
|
|
20230807,110100,70458470,9130,9130,9130,9130,90
|
|
20230807,110000,69636770,9130,9130,9130,9130,10
|
|
20230807,105900,69545470,9120,9110,9120,9110,345
|
|
20230807,105800,66400530,9100,9100,9100,9100,10
|
|
20230807,105700,66309530,9100,9100,9100,9100,0
|
|
20230807,105600,66309530,9100,9100,9100,9100,1
|
|
20230807,105500,66300430,9110,9100,9110,9100,15
|
|
20230807,105400,66163920,9110,9110,9110,9110,0
|
|
20230807,105300,66163920,9110,9110,9110,9110,50
|
|
20230807,105200,65708420,9110,9100,9110,9100,332
|
|
20230807,105100,62684020,9110,9110,9110,9110,0
|
|
20230807,105000,62684020,9110,9110,9110,9110,0
|
|
20230807,104900,62684020,9110,9110,9110,9110,1
|
|
20230807,104800,62674910,9090,9090,9090,9090,65
|
|
20230807,104700,62084060,9080,9080,9080,9080,13
|
|
20230807,104600,61966020,9080,9080,9080,9080,0
|
|
20230807,104500,61966020,9080,9080,9080,9080,0
|
|
20230807,104400,61966020,9080,9080,9080,9080,3
|
|
20230807,104300,61938780,9070,9070,9070,9070,14
|
|
20230807,104200,61811800,9090,9080,9090,9080,214
|
|
20230807,104100,59868670,9080,9080,9080,9080,1
|
|
20230807,104000,59859590,9080,9080,9080,9080,12
|
|
20230807,103900,59750630,9080,9080,9080,9080,0
|
|
20230807,103800,59750630,9080,9080,9080,9080,26
|
|
20230807,103700,59514550,9080,9080,9080,9080,0
|
|
20230807,103600,59514550,9080,9080,9080,9080,2
|
|
20230807,103500,59496390,9080,9080,9080,9080,199
|
|
20230807,103400,57689470,9090,9090,9090,9090,0
|
|
20230807,103300,57689470,9090,9090,9090,9090,0
|
|
20230807,103200,57689470,9090,9090,9090,9090,58
|
|
20230807,103100,57162250,9100,9100,9100,9100,2
|
|
20230807,103000,57144050,9110,9110,9110,9110,1
|
|
20230807,102900,57134940,9100,9100,9100,9100,11
|
|
20230807,102800,57034840,9110,9110,9110,9110,12
|
|
20230807,102700,56925520,9110,9110,9110,9110,404
|
|
20230807,102600,53245080,9100,9100,9100,9100,0
|
|
20230807,102500,53245080,9100,9100,9100,9100,11
|
|
20230807,102400,53144980,9100,9100,9110,9100,3
|
|
20230807,102300,53117670,9110,9110,9110,9110,34
|
|
20230807,102200,52807930,9100,9100,9100,9100,0
|
|
20230807,102100,52807930,9100,9100,9100,9100,12
|
|
20230807,102000,52698730,9110,9100,9110,9100,15
|
|
20230807,101900,52562220,9090,9090,9090,9090,50
|
|
20230807,101800,52107720,9090,9090,9100,9090,70
|
|
20230807,101700,51471410,9100,9100,9100,9100,3
|
|
20230807,101600,51444110,9110,9110,9110,9110,190
|
|
20230807,101500,49713210,9110,9110,9110,9110,91
|
|
20230807,101400,48884200,9100,9100,9100,9100,13
|
|
20230807,101300,48765900,9100,9100,9100,9100,0
|
|
20230807,101200,48765900,9100,9100,9100,9100,2
|
|
20230807,101100,48747700,9100,9100,9100,9100,0
|
|
20230807,101000,48747700,9100,9110,9110,9100,46
|
|
20230807,100900,48328760,9110,9110,9110,9110,8
|
|
20230807,100800,48255880,9100,9100,9100,9100,0
|
|
20230807,100700,48255880,9100,9100,9100,9100,13
|
|
20230807,100600,48137580,9110,9110,9110,9110,1
|
|
20230807,100500,48128470,9100,9100,9100,9100,0
|
|
20230807,100400,48128470,9100,9100,9100,9100,0
|
|
20230807,100300,48128470,9100,9100,9100,9100,41
|
|
20230807,100200,47755370,9110,9110,9110,9110,0
|
|
20230807,100100,47755370,9110,9110,9110,9110,0
|
|
20230807,100000,47755370,9110,9110,9110,9110,1
|
|
20230807,095900,47746260,9100,9090,9100,9090,716
|
|
20230807,095800,41237230,9090,9090,9090,9090,0
|
|
20230807,095700,41237230,9090,9090,9090,9090,0
|
|
20230807,095600,41237230,9090,9090,9090,9090,4
|
|
20230807,095500,41200870,9090,9090,9090,9090,10
|
|
20230807,095400,41109970,9090,9090,9090,9090,128
|
|
20230807,095300,39946450,9090,9090,9090,9090,1
|
|
20230807,095200,39937360,9070,9070,9070,9070,0
|
|
20230807,095100,39937360,9070,9070,9070,9070,0
|
|
20230807,095000,39937360,9070,9070,9070,9070,0
|
|
20230807,094900,39937360,9070,9070,9070,9070,0
|
|
20230807,094800,39937360,9070,9100,9100,9070,1052
|
|
20230807,094700,30385280,9120,9120,9120,9120,1
|
|
20230807,094600,30376160,9100,9100,9100,9100,0
|
|
20230807,094500,30376160,9100,9100,9100,9100,11
|
|
20230807,094400,30276060,9100,9090,9100,9090,14
|
|
20230807,094300,30148790,9090,9090,9090,9090,0
|
|
20230807,094200,30148790,9090,9090,9090,9090,1
|
|
20230807,094100,30139700,9120,9120,9120,9120,1
|
|
20230807,094000,30130580,9090,9120,9120,9090,26
|
|
20230807,093900,29893940,9140,9140,9140,9140,1
|
|
20230807,093800,29884800,9110,9110,9110,9110,0
|
|
20230807,093700,29884800,9110,9100,9110,9100,161
|
|
20230807,093600,28419580,9110,9110,9110,9110,0
|
|
20230807,093500,28419580,9110,9110,9110,9110,130
|
|
20230807,093400,27235280,9140,9140,9140,9140,0
|
|
20230807,093300,27235280,9140,9140,9140,9140,3
|
|
20230807,093200,27207860,9110,9110,9110,9110,1
|
|
20230807,093100,27198750,9150,9150,9150,9150,0
|
|
20230807,093000,27198750,9150,9110,9150,9110,7
|
|
20230807,092900,27134940,9110,9120,9120,9110,14
|
|
20230807,092800,27007390,9110,9110,9110,9110,0
|
|
20230807,092700,27007390,9110,9110,9110,9110,13
|
|
20230807,092600,26888960,9110,9110,9110,9110,34
|
|
20230807,092500,26579220,9100,9100,9120,9100,141
|
|
20230807,092400,25295880,9110,9130,9130,9110,792
|
|
20230807,092300,18079320,9140,9140,9140,9140,1
|
|
20230807,092200,18070180,9120,9120,9120,9120,0
|
|
20230807,092100,18070180,9120,9120,9120,9120,4
|
|
20230807,092000,18033700,9170,9170,9170,9170,0
|
|
20230807,091900,18033700,9170,9170,9170,9170,0
|
|
20230807,091800,18033700,9170,9170,9170,9170,0
|
|
20230807,091700,18033700,9170,9170,9170,9170,1
|
|
20230807,091600,18024530,9200,9200,9200,9200,0
|
|
20230807,091500,18024530,9200,9200,9200,9200,0
|
|
20230807,091400,18024530,9200,9200,9200,9200,0
|
|
20230807,091300,18024530,9200,9200,9200,9200,0
|
|
20230807,091200,18024530,9200,9200,9200,9200,0
|
|
20230807,091100,18024530,9200,9210,9210,9200,48
|
|
20230807,091000,17582920,9210,9210,9210,9210,0
|
|
20230807,090900,17582920,9210,9210,9210,9210,1
|
|
20230807,090800,17573710,9110,9110,9110,9110,0
|
|
20230807,090700,17573710,9110,9140,9140,9110,21
|
|
20230807,090600,17382070,9120,9120,9120,9120,900
|
|
20230807,090500,9174070,9120,9120,9120,9120,101
|
|
20230807,090400,8252950,9100,9100,9100,9100,0
|
|
20230807,090300,8252950,9100,9120,9120,9100,76
|
|
20230807,090200,7561310,9140,9160,9160,9140,268
|
|
20230807,090100,5109150,9160,9160,9160,9160,62
|
|
20230807,090000,4541230,9180,9240,9240,9180,492
|