586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,184300,183369220,5620,5620,5620,5620,698
|
|
20230705,184200,183369220,5620,5620,5620,5620,0
|
|
20230705,184100,183369220,5620,5620,5620,5620,0
|
|
20230705,184000,183369220,5620,5620,5620,5620,0
|
|
20230705,183900,183369220,5620,5620,5620,5620,0
|
|
20230705,183800,183369220,5620,5620,5620,5620,0
|
|
20230705,183700,183369220,5620,5620,5620,5620,0
|
|
20230705,183600,183369220,5620,5620,5620,5620,0
|
|
20230705,183500,183369220,5620,5620,5620,5620,0
|
|
20230705,183400,183369220,5620,5620,5620,5620,0
|
|
20230705,183300,183369220,5620,5620,5620,5620,0
|
|
20230705,183200,183369220,5620,5620,5620,5620,0
|
|
20230705,183100,183369220,5620,5620,5620,5620,0
|
|
20230705,183000,183369220,5620,5620,5620,5620,0
|
|
20230705,182900,183369220,5620,5620,5620,5620,0
|
|
20230705,182800,183369220,5620,5620,5620,5620,0
|
|
20230705,182700,183369220,5620,5620,5620,5620,0
|
|
20230705,182600,183369220,5620,5620,5620,5620,0
|
|
20230705,182500,183369220,5620,5620,5620,5620,0
|
|
20230705,182400,183369220,5620,5620,5620,5620,0
|
|
20230705,182300,183369220,5620,5620,5620,5620,0
|
|
20230705,182200,183369220,5620,5620,5620,5620,0
|
|
20230705,182100,183369220,5620,5620,5620,5620,0
|
|
20230705,182000,183369220,5620,5620,5620,5620,0
|
|
20230705,181900,183369220,5620,5620,5620,5620,0
|
|
20230705,181800,183369220,5620,5620,5620,5620,0
|
|
20230705,181700,183369220,5620,5620,5620,5620,0
|
|
20230705,181600,183369220,5620,5620,5620,5620,0
|
|
20230705,181500,183369220,5620,5620,5620,5620,0
|
|
20230705,181400,183369220,5620,5620,5620,5620,0
|
|
20230705,181300,183369220,5620,5620,5620,5620,698
|
|
20230705,181200,183369220,5620,5620,5620,5620,0
|
|
20230705,181100,183369220,5620,5620,5620,5620,0
|
|
20230705,181000,183369220,5620,5620,5620,5620,0
|
|
20230705,180900,183369220,5620,5620,5620,5620,0
|
|
20230705,180800,183369220,5620,5620,5620,5620,0
|
|
20230705,180700,183369220,5620,5620,5620,5620,0
|
|
20230705,180600,183369220,5620,5620,5620,5620,0
|
|
20230705,180500,183369220,5620,5620,5620,5620,0
|
|
20230705,180400,183369220,5620,5620,5620,5620,0
|
|
20230705,180300,183369220,5620,5620,5620,5620,0
|
|
20230705,180200,183369220,5620,5620,5620,5620,0
|
|
20230705,180100,183369220,5620,5620,5620,5620,0
|
|
20230705,180000,183369220,5620,5620,5620,5620,0
|
|
20230705,175900,183369220,5620,5620,5620,5620,0
|
|
20230705,175800,183369220,5620,5620,5620,5620,0
|
|
20230705,175700,183369220,5620,5620,5620,5620,0
|
|
20230705,175600,183369220,5620,5620,5620,5620,0
|
|
20230705,175500,183369220,5620,5620,5620,5620,0
|
|
20230705,175400,183369220,5620,5620,5620,5620,0
|
|
20230705,175300,183369220,5620,5620,5620,5620,0
|
|
20230705,175200,183369220,5620,5620,5620,5620,0
|
|
20230705,175100,183369220,5620,5620,5620,5620,0
|
|
20230705,175000,183369220,5620,5620,5620,5620,0
|
|
20230705,174900,183369220,5620,5620,5620,5620,0
|
|
20230705,174800,183369220,5620,5620,5620,5620,0
|
|
20230705,174700,183369220,5620,5620,5620,5620,0
|
|
20230705,174600,183369220,5620,5620,5620,5620,0
|
|
20230705,174500,183369220,5620,5620,5620,5620,0
|
|
20230705,174400,183369220,5620,5620,5620,5620,0
|
|
20230705,174300,183369220,5620,5620,5620,5620,698
|
|
20230705,174200,183369220,5620,5620,5620,5620,0
|
|
20230705,174100,183369220,5620,5620,5620,5620,0
|
|
20230705,174000,183369220,5620,5620,5620,5620,0
|
|
20230705,173900,183369220,5620,5620,5620,5620,0
|
|
20230705,173800,183369220,5620,5620,5620,5620,0
|
|
20230705,173700,183369220,5620,5620,5620,5620,0
|
|
20230705,173600,183369220,5620,5620,5620,5620,0
|
|
20230705,173500,183369220,5620,5620,5620,5620,0
|
|
20230705,173400,183369220,5620,5620,5620,5620,0
|
|
20230705,173300,183369220,5620,5620,5620,5620,0
|
|
20230705,173200,183369220,5620,5620,5620,5620,0
|
|
20230705,173100,183369220,5620,5620,5620,5620,0
|
|
20230705,173000,183369220,5620,5620,5620,5620,0
|
|
20230705,172900,183369220,5620,5620,5620,5620,0
|
|
20230705,172800,183369220,5620,5620,5620,5620,0
|
|
20230705,172700,183369220,5620,5620,5620,5620,0
|
|
20230705,172600,183369220,5620,5620,5620,5620,0
|
|
20230705,172500,183369220,5620,5620,5620,5620,0
|
|
20230705,172400,183369220,5620,5620,5620,5620,0
|
|
20230705,172300,183369220,5620,5620,5620,5620,0
|
|
20230705,172200,183369220,5620,5620,5620,5620,0
|
|
20230705,172100,183369220,5620,5620,5620,5620,0
|
|
20230705,172000,183369220,5620,5620,5620,5620,0
|
|
20230705,171900,183369220,5620,5620,5620,5620,0
|
|
20230705,171800,183369220,5620,5620,5620,5620,0
|
|
20230705,171700,183369220,5620,5620,5620,5620,0
|
|
20230705,171600,183369220,5620,5620,5620,5620,0
|
|
20230705,171500,183369220,5620,5620,5620,5620,0
|
|
20230705,171400,183369220,5620,5620,5620,5620,0
|
|
20230705,171300,183369220,5620,5620,5620,5620,698
|
|
20230705,171200,183369220,5620,5620,5620,5620,0
|
|
20230705,171100,183369220,5620,5620,5620,5620,0
|
|
20230705,171000,183369220,5620,5620,5620,5620,0
|
|
20230705,170900,183369220,5620,5620,5620,5620,0
|
|
20230705,170800,183369220,5620,5620,5620,5620,0
|
|
20230705,170700,183369220,5620,5620,5620,5620,0
|
|
20230705,170600,183369220,5620,5620,5620,5620,0
|
|
20230705,170500,183369220,5620,5620,5620,5620,0
|
|
20230705,170400,183369220,5620,5620,5620,5620,0
|
|
20230705,170300,183369220,5620,5620,5620,5620,0
|
|
20230705,170200,183369220,5620,5620,5620,5620,0
|
|
20230705,170100,183369220,5620,5620,5620,5620,0
|
|
20230705,170000,183369220,5620,5620,5620,5620,0
|
|
20230705,165900,183369220,5620,5620,5620,5620,0
|
|
20230705,165800,183369220,5620,5620,5620,5620,0
|
|
20230705,165700,183369220,5620,5620,5620,5620,0
|
|
20230705,165600,183369220,5620,5620,5620,5620,0
|
|
20230705,165500,183369220,5620,5620,5620,5620,0
|
|
20230705,165400,183369220,5620,5620,5620,5620,0
|
|
20230705,165300,183369220,5620,5620,5620,5620,0
|
|
20230705,165200,183369220,5620,5620,5620,5620,0
|
|
20230705,165100,183369220,5620,5620,5620,5620,0
|
|
20230705,165000,183369220,5620,5620,5620,5620,0
|
|
20230705,164900,183369220,5620,5620,5620,5620,0
|
|
20230705,164800,183369220,5620,5620,5620,5620,0
|
|
20230705,164700,183369220,5620,5620,5620,5620,0
|
|
20230705,164600,183369220,5620,5620,5620,5620,0
|
|
20230705,164500,183369220,5620,5620,5620,5620,0
|
|
20230705,164400,183369220,5620,5620,5620,5620,0
|
|
20230705,164300,183369220,5620,5620,5620,5620,698
|
|
20230705,164200,183369220,5620,5620,5620,5620,0
|
|
20230705,164100,183369220,5620,5620,5620,5620,0
|
|
20230705,164000,183369220,5620,5620,5620,5620,0
|
|
20230705,163900,183369220,5620,5620,5620,5620,0
|
|
20230705,163800,183369220,5620,5620,5620,5620,0
|
|
20230705,163700,183369220,5620,5620,5620,5620,0
|
|
20230705,163600,183369220,5620,5620,5620,5620,0
|
|
20230705,163500,183369220,5620,5620,5620,5620,0
|
|
20230705,163400,183369220,5620,5620,5620,5620,0
|
|
20230705,163300,183369220,5620,5620,5620,5620,0
|
|
20230705,163200,183369220,5620,5620,5620,5620,0
|
|
20230705,163100,183369220,5620,5620,5620,5620,0
|
|
20230705,163000,183369220,5620,5620,5620,5620,0
|
|
20230705,162900,183369220,5620,5620,5620,5620,0
|
|
20230705,162800,183369220,5620,5620,5620,5620,0
|
|
20230705,162700,183369220,5620,5620,5620,5620,0
|
|
20230705,162600,183369220,5620,5620,5620,5620,0
|
|
20230705,162500,183369220,5620,5620,5620,5620,0
|
|
20230705,162400,183369220,5620,5620,5620,5620,0
|
|
20230705,162300,183369220,5620,5620,5620,5620,0
|
|
20230705,162200,183369220,5620,5620,5620,5620,0
|
|
20230705,162100,183369220,5620,5620,5620,5620,0
|
|
20230705,162000,183369220,5620,5620,5620,5620,0
|
|
20230705,161900,183369220,5620,5620,5620,5620,0
|
|
20230705,161800,183369220,5620,5620,5620,5620,0
|
|
20230705,161700,183369220,5620,5620,5620,5620,0
|
|
20230705,161600,183369220,5620,5620,5620,5620,0
|
|
20230705,161500,183369220,5620,5620,5620,5620,0
|
|
20230705,161400,183369220,5620,5620,5620,5620,0
|
|
20230705,161300,183369220,5620,5620,5620,5620,698
|
|
20230705,161200,183369220,5620,5620,5620,5620,0
|
|
20230705,161100,183369220,5620,5620,5620,5620,0
|
|
20230705,161000,183369220,5620,5620,5620,5620,0
|
|
20230705,160900,183369220,5620,5620,5620,5620,0
|
|
20230705,160800,183369220,5620,5620,5620,5620,0
|
|
20230705,160700,183369220,5620,5620,5620,5620,0
|
|
20230705,160600,183369220,5620,5620,5620,5620,0
|
|
20230705,160500,183369220,5620,5620,5620,5620,0
|
|
20230705,160400,183369220,5620,5620,5620,5620,0
|
|
20230705,160300,183369220,5620,5620,5620,5620,0
|
|
20230705,160200,183369220,5620,5620,5620,5620,0
|
|
20230705,160100,183369220,5620,5620,5620,5620,0
|
|
20230705,160000,183369220,5620,5620,5620,5620,0
|
|
20230705,155900,183369220,5620,5620,5620,5620,0
|
|
20230705,155800,183369220,5620,5620,5620,5620,0
|
|
20230705,155700,183369220,5620,5620,5620,5620,0
|
|
20230705,155600,183369220,5620,5620,5620,5620,0
|
|
20230705,155500,183369220,5620,5620,5620,5620,0
|
|
20230705,155400,183369220,5620,5620,5620,5620,0
|
|
20230705,155300,183369220,5620,5620,5620,5620,0
|
|
20230705,155200,183369220,5620,5620,5620,5620,0
|
|
20230705,155100,183369220,5620,5620,5620,5620,0
|
|
20230705,155000,183369220,5620,5620,5620,5620,0
|
|
20230705,154900,183369220,5620,5620,5620,5620,0
|
|
20230705,154800,183369220,5620,5620,5620,5620,0
|
|
20230705,154700,183369220,5620,5620,5620,5620,0
|
|
20230705,154600,183369220,5620,5620,5620,5620,0
|
|
20230705,154500,183369220,5620,5620,5620,5620,0
|
|
20230705,154400,183369220,5620,5620,5620,5620,0
|
|
20230705,154300,183369220,5620,5620,5620,5620,698
|
|
20230705,154200,183369220,5620,5620,5620,5620,0
|
|
20230705,154100,183369220,5620,5620,5620,5620,0
|
|
20230705,154000,183369220,5620,5620,5620,5620,0
|
|
20230705,153900,183369220,5620,5620,5620,5620,0
|
|
20230705,153800,183369220,5620,5620,5620,5620,0
|
|
20230705,153700,183369220,5620,5620,5620,5620,0
|
|
20230705,153600,183369220,5620,5620,5620,5620,0
|
|
20230705,153500,183369220,5620,5620,5620,5620,0
|
|
20230705,153400,183369220,5620,5620,5620,5620,0
|
|
20230705,153300,183369220,5620,5620,5620,5620,0
|
|
20230705,153200,183369220,5620,5620,5620,5620,0
|
|
20230705,153100,183369220,5620,5620,5620,5620,0
|
|
20230705,153000,183369220,5620,5620,5620,5620,698
|
|
20230705,152900,179446460,5670,5670,5670,5670,0
|
|
20230705,152800,179446460,5670,5670,5670,5670,0
|
|
20230705,152700,179446460,5670,5670,5670,5670,0
|
|
20230705,152600,179446460,5670,5670,5670,5670,0
|
|
20230705,152500,179446460,5670,5670,5670,5670,0
|
|
20230705,152400,179446460,5670,5670,5670,5670,0
|
|
20230705,152300,179446460,5670,5670,5670,5670,0
|
|
20230705,152200,179446460,5670,5670,5670,5670,0
|
|
20230705,152100,179446460,5670,5670,5670,5670,0
|
|
20230705,152000,179446460,5670,5670,5670,5670,0
|
|
20230705,151900,179446460,5670,5670,5670,5670,1
|
|
20230705,151800,179440790,5630,5640,5640,5630,300
|
|
20230705,151700,177751280,5670,5670,5670,5670,1
|
|
20230705,151600,177745610,5660,5660,5660,5660,0
|
|
20230705,151500,177745610,5660,5660,5660,5660,0
|
|
20230705,151400,177745610,5660,5650,5660,5650,254
|
|
20230705,151300,176308510,5630,5630,5630,5630,0
|
|
20230705,151200,176308510,5630,5630,5630,5630,0
|
|
20230705,151100,176308510,5630,5630,5630,5630,13
|
|
20230705,151000,176235320,5630,5630,5630,5630,5
|
|
20230705,150900,176207170,5620,5620,5620,5620,0
|
|
20230705,150800,176207170,5620,5620,5620,5620,1
|
|
20230705,150700,176201550,5630,5630,5630,5630,32
|
|
20230705,150600,176021390,5630,5630,5630,5630,50
|
|
20230705,150500,175739890,5610,5610,5610,5610,0
|
|
20230705,150400,175739890,5610,5610,5610,5610,2
|
|
20230705,150300,175728670,5610,5610,5610,5610,100
|
|
20230705,150200,175167670,5610,5610,5610,5610,0
|
|
20230705,150100,175167670,5610,5610,5610,5610,0
|
|
20230705,150000,175167670,5610,5610,5610,5610,0
|
|
20230705,145900,175167670,5610,5610,5610,5610,50
|
|
20230705,145800,174887170,5620,5620,5620,5620,0
|
|
20230705,145700,174887170,5620,5620,5620,5620,119
|
|
20230705,145600,174218390,5620,5620,5620,5620,20
|
|
20230705,145500,174105990,5620,5620,5620,5620,144
|
|
20230705,145400,173296710,5630,5630,5630,5630,129
|
|
20230705,145300,172570440,5640,5640,5640,5640,0
|
|
20230705,145200,172570440,5640,5640,5640,5640,0
|
|
20230705,145100,172570440,5640,5640,5640,5640,0
|
|
20230705,145000,172570440,5640,5640,5640,5640,284
|
|
20230705,144900,170968680,5650,5650,5650,5650,0
|
|
20230705,144800,170968680,5650,5650,5650,5650,0
|
|
20230705,144700,170968680,5650,5650,5650,5650,90
|
|
20230705,144600,170460180,5650,5650,5650,5650,0
|
|
20230705,144500,170460180,5650,5650,5650,5650,5
|
|
20230705,144400,170431930,5650,5650,5650,5650,3
|
|
20230705,144300,170414980,5650,5650,5650,5650,0
|
|
20230705,144200,170414980,5650,5650,5650,5650,5
|
|
20230705,144100,170386730,5650,5650,5650,5650,0
|
|
20230705,144000,170386730,5650,5650,5650,5650,0
|
|
20230705,143900,170386730,5650,5650,5650,5650,0
|
|
20230705,143800,170386730,5650,5650,5650,5650,20
|
|
20230705,143700,170273730,5650,5650,5650,5650,0
|
|
20230705,143600,170273730,5650,5650,5650,5650,0
|
|
20230705,143500,170273730,5650,5650,5650,5650,0
|
|
20230705,143400,170273730,5650,5650,5650,5650,0
|
|
20230705,143300,170273730,5650,5650,5650,5650,380
|
|
20230705,143200,168126730,5660,5660,5660,5660,0
|
|
20230705,143100,168126730,5660,5660,5660,5660,0
|
|
20230705,143000,168126730,5660,5660,5660,5660,0
|
|
20230705,142900,168126730,5660,5660,5660,5660,0
|
|
20230705,142800,168126730,5660,5660,5660,5660,2
|
|
20230705,142700,168115410,5670,5670,5670,5670,0
|
|
20230705,142600,168115410,5670,5670,5670,5670,0
|
|
20230705,142500,168115410,5670,5670,5670,5670,0
|
|
20230705,142400,168115410,5670,5670,5670,5670,0
|
|
20230705,142300,168115410,5670,5670,5670,5670,0
|
|
20230705,142200,168115410,5670,5670,5670,5670,0
|
|
20230705,142100,168115410,5670,5670,5670,5670,0
|
|
20230705,142000,168115410,5670,5660,5670,5660,264
|
|
20230705,141900,166620430,5660,5660,5660,5660,0
|
|
20230705,141800,166620430,5660,5660,5660,5660,0
|
|
20230705,141700,166620430,5660,5660,5660,5660,0
|
|
20230705,141600,166620430,5660,5660,5660,5660,0
|
|
20230705,141500,166620430,5660,5660,5660,5660,0
|
|
20230705,141400,166620430,5660,5660,5660,5660,0
|
|
20230705,141300,166620430,5660,5660,5660,5660,174
|
|
20230705,141200,165635590,5670,5670,5670,5670,0
|
|
20230705,141100,165635590,5670,5670,5670,5670,250
|
|
20230705,141000,164218090,5700,5700,5700,5700,0
|
|
20230705,140900,164218090,5700,5700,5700,5700,1
|
|
20230705,140800,164212390,5670,5670,5670,5670,20
|
|
20230705,140700,164098990,5670,5670,5670,5670,603
|
|
20230705,140600,160679980,5680,5680,5680,5680,914
|
|
20230705,140500,155488460,5680,5680,5680,5680,14
|
|
20230705,140400,155408940,5680,5680,5680,5680,0
|
|
20230705,140300,155408940,5680,5690,5690,5680,290
|
|
20230705,140200,153761640,5690,5690,5690,5690,0
|
|
20230705,140100,153761640,5690,5690,5690,5690,0
|
|
20230705,140000,153761640,5690,5690,5690,5690,0
|
|
20230705,135900,153761640,5690,5690,5690,5690,44
|
|
20230705,135800,153511280,5700,5700,5700,5700,290
|
|
20230705,135700,151858280,5690,5690,5690,5690,13
|
|
20230705,135600,151784310,5690,5690,5690,5690,0
|
|
20230705,135500,151784310,5690,5690,5690,5690,0
|
|
20230705,135400,151784310,5690,5690,5690,5690,0
|
|
20230705,135300,151784310,5690,5690,5690,5690,0
|
|
20230705,135200,151784310,5690,5690,5690,5690,0
|
|
20230705,135100,151784310,5690,5690,5690,5690,0
|
|
20230705,135000,151784310,5690,5690,5690,5690,3
|
|
20230705,134900,151767240,5700,5700,5700,5700,0
|
|
20230705,134800,151767240,5700,5700,5700,5700,0
|
|
20230705,134700,151767240,5700,5700,5700,5700,0
|
|
20230705,134600,151767240,5700,5700,5700,5700,0
|
|
20230705,134500,151767240,5700,5700,5700,5700,1
|
|
20230705,134400,151761540,5690,5690,5690,5690,1
|
|
20230705,134300,151755850,5690,5690,5690,5690,5
|
|
20230705,134200,151727400,5690,5700,5700,5690,1392
|
|
20230705,134100,143803820,5700,5700,5700,5700,0
|
|
20230705,134000,143803820,5700,5700,5700,5700,0
|
|
20230705,133900,143803820,5700,5700,5700,5700,14
|
|
20230705,133800,143724020,5700,5700,5700,5700,0
|
|
20230705,133700,143724020,5700,5700,5700,5700,0
|
|
20230705,133600,143724020,5700,5700,5700,5700,0
|
|
20230705,133500,143724020,5700,5700,5700,5700,0
|
|
20230705,133400,143724020,5700,5700,5700,5700,0
|
|
20230705,133300,143724020,5700,5700,5700,5700,774
|
|
20230705,133200,139312220,5710,5710,5710,5710,0
|
|
20230705,133100,139312220,5710,5710,5710,5710,0
|
|
20230705,133000,139312220,5710,5710,5710,5710,0
|
|
20230705,132900,139312220,5710,5710,5710,5710,0
|
|
20230705,132800,139312220,5710,5710,5710,5710,0
|
|
20230705,132700,139312220,5710,5710,5710,5710,0
|
|
20230705,132600,139312220,5710,5710,5710,5710,0
|
|
20230705,132500,139312220,5710,5710,5710,5710,0
|
|
20230705,132400,139312220,5710,5710,5710,5710,40
|
|
20230705,132300,139083820,5700,5700,5700,5700,0
|
|
20230705,132200,139083820,5700,5700,5700,5700,0
|
|
20230705,132100,139083820,5700,5700,5700,5700,0
|
|
20230705,132000,139083820,5700,5700,5700,5700,44
|
|
20230705,131900,138833020,5700,5700,5700,5700,0
|
|
20230705,131800,138833020,5700,5700,5700,5700,0
|
|
20230705,131700,138833020,5700,5700,5700,5700,0
|
|
20230705,131600,138833020,5700,5700,5700,5700,0
|
|
20230705,131500,138833020,5700,5700,5700,5700,13
|
|
20230705,131400,138758920,5710,5710,5710,5710,0
|
|
20230705,131300,138758920,5710,5710,5710,5710,0
|
|
20230705,131200,138758920,5710,5710,5710,5710,0
|
|
20230705,131100,138758920,5710,5710,5710,5710,400
|
|
20230705,131000,136474920,5710,5710,5710,5710,0
|
|
20230705,130900,136474920,5710,5710,5710,5710,0
|
|
20230705,130800,136474920,5710,5710,5710,5710,0
|
|
20230705,130700,136474920,5710,5710,5710,5710,509
|
|
20230705,130600,133568530,5730,5730,5730,5730,0
|
|
20230705,130500,133568530,5730,5730,5730,5730,0
|
|
20230705,130400,133568530,5730,5730,5730,5730,0
|
|
20230705,130300,133568530,5730,5730,5730,5730,0
|
|
20230705,130200,133568530,5730,5730,5730,5730,0
|
|
20230705,130100,133568530,5730,5730,5730,5730,0
|
|
20230705,130000,133568530,5730,5730,5730,5730,18
|
|
20230705,125900,133465390,5720,5720,5720,5720,2
|
|
20230705,125800,133453950,5710,5710,5710,5710,0
|
|
20230705,125700,133453950,5710,5710,5710,5710,0
|
|
20230705,125600,133453950,5710,5710,5710,5710,0
|
|
20230705,125500,133453950,5710,5710,5710,5710,0
|
|
20230705,125400,133453950,5710,5710,5710,5710,0
|
|
20230705,125300,133453950,5710,5710,5710,5710,0
|
|
20230705,125200,133453950,5710,5710,5710,5710,0
|
|
20230705,125100,133453950,5710,5710,5710,5710,0
|
|
20230705,125000,133453950,5710,5710,5710,5710,4
|
|
20230705,124900,133431110,5710,5710,5710,5710,210
|
|
20230705,124800,132232010,5710,5710,5710,5710,0
|
|
20230705,124700,132232010,5710,5710,5710,5710,0
|
|
20230705,124600,132232010,5710,5710,5710,5710,311
|
|
20230705,124500,130456200,5730,5730,5730,5730,0
|
|
20230705,124400,130456200,5730,5730,5730,5730,0
|
|
20230705,124300,130456200,5730,5730,5730,5730,0
|
|
20230705,124200,130456200,5730,5730,5730,5730,0
|
|
20230705,124100,130456200,5730,5730,5730,5730,0
|
|
20230705,124000,130456200,5730,5730,5730,5730,0
|
|
20230705,123900,130456200,5730,5730,5730,5730,0
|
|
20230705,123800,130456200,5730,5730,5730,5730,0
|
|
20230705,123700,130456200,5730,5730,5730,5730,0
|
|
20230705,123600,130456200,5730,5730,5730,5730,0
|
|
20230705,123500,130456200,5730,5730,5730,5730,3
|
|
20230705,123400,130439010,5730,5730,5730,5730,0
|
|
20230705,123300,130439010,5730,5730,5730,5700,20
|
|
20230705,123200,130324930,5700,5700,5700,5700,26
|
|
20230705,123100,130176730,5730,5730,5730,5730,0
|
|
20230705,123000,130176730,5730,5730,5730,5730,0
|
|
20230705,122900,130176730,5730,5730,5730,5730,0
|
|
20230705,122800,130176730,5730,5730,5730,5730,0
|
|
20230705,122700,130176730,5730,5730,5730,5730,0
|
|
20230705,122600,130176730,5730,5730,5730,5730,0
|
|
20230705,122500,130176730,5730,5730,5730,5730,0
|
|
20230705,122400,130176730,5730,5730,5730,5730,0
|
|
20230705,122300,130176730,5730,5730,5730,5730,0
|
|
20230705,122200,130176730,5730,5730,5730,5730,0
|
|
20230705,122100,130176730,5730,5730,5730,5730,0
|
|
20230705,122000,130176730,5730,5700,5730,5700,32
|
|
20230705,121900,129994300,5730,5730,5730,5730,0
|
|
20230705,121800,129994300,5730,5730,5730,5730,0
|
|
20230705,121700,129994300,5730,5730,5730,5730,0
|
|
20230705,121600,129994300,5730,5730,5730,5730,0
|
|
20230705,121500,129994300,5730,5730,5730,5730,0
|
|
20230705,121400,129994300,5730,5730,5730,5730,1
|
|
20230705,121300,129988570,5720,5720,5720,5720,7
|
|
20230705,121200,129948530,5720,5720,5720,5720,0
|
|
20230705,121100,129948530,5720,5720,5720,5720,3
|
|
20230705,121000,129931370,5720,5720,5720,5720,0
|
|
20230705,120900,129931370,5720,5720,5720,5720,0
|
|
20230705,120800,129931370,5720,5720,5720,5720,0
|
|
20230705,120700,129931370,5720,5720,5720,5720,0
|
|
20230705,120600,129931370,5720,5720,5720,5720,35
|
|
20230705,120500,129731170,5710,5710,5710,5710,0
|
|
20230705,120400,129731170,5710,5710,5710,5710,3
|
|
20230705,120300,129714040,5700,5700,5700,5700,0
|
|
20230705,120200,129714040,5700,5700,5700,5700,0
|
|
20230705,120100,129714040,5700,5700,5700,5700,0
|
|
20230705,120000,129714040,5700,5700,5700,5700,0
|
|
20230705,115900,129714040,5700,5700,5700,5700,6
|
|
20230705,115800,129679840,5700,5700,5700,5700,0
|
|
20230705,115700,129679840,5700,5710,5710,5700,50
|
|
20230705,115600,129394540,5730,5730,5730,5730,0
|
|
20230705,115500,129394540,5730,5730,5730,5730,31
|
|
20230705,115400,129216910,5740,5740,5740,5740,0
|
|
20230705,115300,129216910,5740,5740,5740,5740,0
|
|
20230705,115200,129216910,5740,5740,5740,5740,0
|
|
20230705,115100,129216910,5740,5740,5740,5740,3
|
|
20230705,115000,129199690,5740,5740,5740,5740,0
|
|
20230705,114900,129199690,5740,5740,5740,5740,1
|
|
20230705,114800,129193950,5740,5740,5740,5740,0
|
|
20230705,114700,129193950,5740,5740,5740,5740,0
|
|
20230705,114600,129193950,5740,5740,5740,5740,1
|
|
20230705,114500,129188210,5700,5700,5700,5700,0
|
|
20230705,114400,129188210,5700,5700,5700,5700,0
|
|
20230705,114300,129188210,5700,5700,5700,5700,0
|
|
20230705,114200,129188210,5700,5700,5700,5700,1
|
|
20230705,114100,129182510,5700,5700,5700,5700,0
|
|
20230705,114000,129182510,5700,5700,5700,5700,1
|
|
20230705,113900,129176810,5700,5700,5700,5700,0
|
|
20230705,113800,129176810,5700,5700,5700,5700,0
|
|
20230705,113700,129176810,5700,5700,5700,5700,0
|
|
20230705,113600,129176810,5700,5710,5710,5700,180
|
|
20230705,113500,128150310,5700,5700,5700,5700,0
|
|
20230705,113400,128150310,5700,5700,5700,5700,0
|
|
20230705,113300,128150310,5700,5700,5700,5700,0
|
|
20230705,113200,128150310,5700,5700,5700,5700,0
|
|
20230705,113100,128150310,5700,5700,5700,5700,0
|
|
20230705,113000,128150310,5700,5710,5710,5700,100
|
|
20230705,112900,127579890,5730,5730,5730,5730,1
|
|
20230705,112800,127574160,5730,5730,5730,5730,0
|
|
20230705,112700,127574160,5730,5730,5730,5730,0
|
|
20230705,112600,127574160,5730,5730,5730,5730,0
|
|
20230705,112500,127574160,5730,5730,5730,5730,20
|
|
20230705,112400,127459560,5730,5730,5730,5730,0
|
|
20230705,112300,127459560,5730,5740,5740,5730,103
|
|
20230705,112200,126868370,5740,5740,5740,5740,0
|
|
20230705,112100,126868370,5740,5740,5740,5740,0
|
|
20230705,112000,126868370,5740,5740,5740,5740,0
|
|
20230705,111900,126868370,5740,5740,5740,5740,0
|
|
20230705,111800,126868370,5740,5740,5740,5740,0
|
|
20230705,111700,126868370,5740,5740,5740,5740,0
|
|
20230705,111600,126868370,5740,5740,5740,5740,10
|
|
20230705,111500,126810970,5760,5760,5760,5760,0
|
|
20230705,111400,126810970,5760,5760,5760,5760,0
|
|
20230705,111300,126810970,5760,5760,5760,5760,10
|
|
20230705,111200,126753370,5760,5760,5760,5760,0
|
|
20230705,111100,126753370,5760,5760,5760,5760,14
|
|
20230705,111000,126672730,5770,5770,5770,5770,0
|
|
20230705,110900,126672730,5770,5730,5770,5730,4400
|
|
20230705,110800,101332230,5730,5730,5730,5730,0
|
|
20230705,110700,101332230,5730,5730,5730,5730,1
|
|
20230705,110600,101326500,5730,5730,5730,5730,0
|
|
20230705,110500,101326500,5730,5730,5730,5730,10
|
|
20230705,110400,101269200,5730,5730,5730,5730,0
|
|
20230705,110300,101269200,5730,5700,5730,5700,6
|
|
20230705,110200,101234970,5700,5700,5700,5700,1
|
|
20230705,110100,101229270,5700,5720,5720,5700,104
|
|
20230705,110000,100634670,5720,5720,5720,5720,1
|
|
20230705,105900,100628950,5720,5720,5720,5720,0
|
|
20230705,105800,100628950,5720,5720,5720,5720,1
|
|
20230705,105700,100623230,5690,5690,5690,5690,0
|
|
20230705,105600,100623230,5690,5690,5690,5690,100
|
|
20230705,105500,100054230,5730,5730,5730,5730,0
|
|
20230705,105400,100054230,5730,5730,5730,5730,0
|
|
20230705,105300,100054230,5730,5720,5730,5690,364
|
|
20230705,105200,97980130,5720,5710,5720,5710,120
|
|
20230705,105100,97293750,5720,5710,5720,5690,738
|
|
20230705,105000,93085410,5710,5710,5710,5710,0
|
|
20230705,104900,93085410,5710,5710,5710,5710,0
|
|
20230705,104800,93085410,5710,5710,5710,5710,1
|
|
20230705,104700,93079700,5710,5710,5710,5710,2
|
|
20230705,104600,93068280,5730,5730,5730,5730,0
|
|
20230705,104500,93068280,5730,5730,5730,5730,0
|
|
20230705,104400,93068280,5730,5730,5730,5730,6
|
|
20230705,104300,93033900,5710,5710,5710,5710,300
|
|
20230705,104200,91320900,5730,5730,5730,5730,0
|
|
20230705,104100,91320900,5730,5730,5730,5730,0
|
|
20230705,104000,91320900,5730,5730,5730,5730,5
|
|
20230705,103900,91292250,5730,5730,5730,5730,0
|
|
20230705,103800,91292250,5730,5730,5730,5730,0
|
|
20230705,103700,91292250,5730,5730,5730,5730,1
|
|
20230705,103600,91286520,5740,5740,5740,5740,0
|
|
20230705,103500,91286520,5740,5740,5740,5740,1
|
|
20230705,103400,91280780,5730,5730,5730,5730,0
|
|
20230705,103300,91280780,5730,5730,5730,5730,0
|
|
20230705,103200,91280780,5730,5730,5730,5730,126
|
|
20230705,103100,90558800,5730,5720,5730,5720,164
|
|
20230705,103000,89619540,5720,5720,5720,5720,0
|
|
20230705,102900,89619540,5720,5720,5720,5720,50
|
|
20230705,102800,89333540,5720,5720,5720,5720,6
|
|
20230705,102700,89299220,5710,5710,5710,5710,0
|
|
20230705,102600,89299220,5710,5710,5710,5710,0
|
|
20230705,102500,89299220,5710,5710,5710,5710,0
|
|
20230705,102400,89299220,5710,5710,5710,5710,0
|
|
20230705,102300,89299220,5710,5710,5710,5710,2
|
|
20230705,102200,89287800,5710,5710,5710,5710,0
|
|
20230705,102100,89287800,5710,5710,5710,5710,0
|
|
20230705,102000,89287800,5710,5710,5710,5710,72
|
|
20230705,101900,88876680,5710,5710,5710,5710,1
|
|
20230705,101800,88870970,5710,5710,5710,5710,0
|
|
20230705,101700,88870970,5710,5700,5710,5690,237
|
|
20230705,101600,87521210,5700,5700,5700,5700,314
|
|
20230705,101500,85731410,5710,5710,5710,5710,11
|
|
20230705,101400,85668600,5710,5700,5710,5700,74
|
|
20230705,101300,85246090,5710,5710,5730,5710,84
|
|
20230705,101200,84766350,5730,5730,5730,5730,0
|
|
20230705,101100,84766350,5730,5730,5730,5730,1
|
|
20230705,101000,84760620,5730,5730,5730,5730,21
|
|
20230705,100900,84640290,5730,5730,5730,5730,0
|
|
20230705,100800,84640290,5730,5730,5730,5730,8
|
|
20230705,100700,84594450,5740,5740,5740,5740,0
|
|
20230705,100600,84594450,5740,5740,5740,5740,8
|
|
20230705,100500,84548530,5720,5720,5730,5720,2269
|
|
20230705,100400,71564300,5700,5700,5700,5700,0
|
|
20230705,100300,71564300,5700,5700,5700,5700,0
|
|
20230705,100200,71564300,5700,5700,5700,5700,178
|
|
20230705,100100,70549700,5700,5700,5700,5700,0
|
|
20230705,100000,70549700,5700,5700,5700,5700,0
|
|
20230705,095900,70549700,5700,5700,5700,5700,0
|
|
20230705,095800,70549700,5700,5700,5700,5700,2
|
|
20230705,095700,70538300,5700,5700,5700,5700,0
|
|
20230705,095600,70538300,5700,5700,5700,5700,0
|
|
20230705,095500,70538300,5700,5700,5700,5700,0
|
|
20230705,095400,70538300,5700,5700,5700,5700,0
|
|
20230705,095300,70538300,5700,5700,5700,5700,0
|
|
20230705,095200,70538300,5700,5700,5700,5700,0
|
|
20230705,095100,70538300,5700,5700,5700,5700,0
|
|
20230705,095000,70538300,5700,5700,5700,5700,0
|
|
20230705,094900,70538300,5700,5700,5700,5700,0
|
|
20230705,094800,70538300,5700,5710,5710,5700,513
|
|
20230705,094700,67612150,5720,5720,5720,5720,100
|
|
20230705,094600,67040150,5720,5720,5720,5720,0
|
|
20230705,094500,67040150,5720,5720,5720,5720,1
|
|
20230705,094400,67034430,5720,5720,5720,5720,0
|
|
20230705,094300,67034430,5720,5720,5720,5720,0
|
|
20230705,094200,67034430,5720,5720,5720,5720,0
|
|
20230705,094100,67034430,5720,5720,5720,5720,0
|
|
20230705,094000,67034430,5720,5720,5720,5720,1
|
|
20230705,093900,67028710,5720,5720,5720,5720,0
|
|
20230705,093800,67028710,5720,5720,5720,5720,230
|
|
20230705,093700,65713110,5720,5730,5730,5720,525
|
|
20230705,093600,62708980,5740,5740,5740,5740,92
|
|
20230705,093500,62180900,5740,5740,5740,5740,0
|
|
20230705,093400,62180900,5740,5740,5740,5740,30
|
|
20230705,093300,62008700,5740,5740,5740,5740,170
|
|
20230705,093200,61032900,5750,5740,5750,5740,15
|
|
20230705,093100,60946700,5740,5740,5740,5740,22
|
|
20230705,093000,60820420,5740,5740,5740,5740,0
|
|
20230705,092900,60820420,5740,5740,5740,5740,0
|
|
20230705,092800,60820420,5740,5740,5740,5740,30
|
|
20230705,092700,60648220,5740,5740,5740,5740,0
|
|
20230705,092600,60648220,5740,5740,5740,5740,20
|
|
20230705,092500,60533420,5740,5740,5740,5740,252
|
|
20230705,092400,59086940,5750,5750,5750,5750,10
|
|
20230705,092300,59029440,5740,5740,5740,5740,0
|
|
20230705,092200,59029440,5740,5740,5740,5740,0
|
|
20230705,092100,59029440,5740,5740,5740,5740,0
|
|
20230705,092000,59029440,5740,5760,5760,5740,252
|
|
20230705,091900,57579860,5750,5750,5760,5750,312
|
|
20230705,091800,55785850,5770,5770,5770,5770,329
|
|
20230705,091700,53887520,5770,5760,5770,5760,752
|
|
20230705,091600,49551240,5760,5730,5760,5730,2879
|
|
20230705,091500,33049870,5730,5730,5730,5730,5
|
|
20230705,091400,33021220,5730,5730,5730,5730,1053
|
|
20230705,091300,26987530,5730,5740,5760,5730,960
|
|
20230705,091200,21468300,5730,5720,5730,5720,1479
|
|
20230705,091100,13008110,5720,5720,5720,5720,21
|
|
20230705,091000,12887990,5710,5710,5710,5710,36
|
|
20230705,090900,12682430,5700,5690,5700,5680,758
|
|
20230705,090800,8367400,5690,5690,5690,5690,19
|
|
20230705,090700,8259290,5690,5690,5690,5690,1
|
|
20230705,090600,8253600,5680,5680,5680,5680,0
|
|
20230705,090500,8253600,5680,5680,5680,5680,0
|
|
20230705,090400,8253600,5680,5690,5690,5680,996
|
|
20230705,090300,2594810,5700,5700,5700,5700,52
|
|
20230705,090200,2298410,5700,5700,5700,5700,1
|
|
20230705,090100,2292710,5700,5700,5700,5700,34
|
|
20230705,090000,2098910,5710,5690,5710,5690,281
|