701 lines
33 KiB
CSV
701 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,203800,301187110,8030,8030,8030,8030,427
|
|
20230705,203700,301187110,8030,8030,8030,8030,0
|
|
20230705,203600,301187110,8030,8030,8030,8030,0
|
|
20230705,203500,301187110,8030,8030,8030,8030,0
|
|
20230705,203400,301187110,8030,8030,8030,8030,0
|
|
20230705,203300,301187110,8030,8030,8030,8030,0
|
|
20230705,203200,301187110,8030,8030,8030,8030,0
|
|
20230705,203100,301187110,8030,8030,8030,8030,0
|
|
20230705,203000,301187110,8030,8030,8030,8030,0
|
|
20230705,202900,301187110,8030,8030,8030,8030,0
|
|
20230705,202800,301187110,8030,8030,8030,8030,0
|
|
20230705,202700,301187110,8030,8030,8030,8030,0
|
|
20230705,202600,301187110,8030,8030,8030,8030,0
|
|
20230705,202500,301187110,8030,8030,8030,8030,0
|
|
20230705,202400,301187110,8030,8030,8030,8030,0
|
|
20230705,202300,301187110,8030,8030,8030,8030,0
|
|
20230705,202200,301187110,8030,8030,8030,8030,0
|
|
20230705,202100,301187110,8030,8030,8030,8030,0
|
|
20230705,202000,301187110,8030,8030,8030,8030,0
|
|
20230705,201900,301187110,8030,8030,8030,8030,0
|
|
20230705,201800,301187110,8030,8030,8030,8030,0
|
|
20230705,201700,301187110,8030,8030,8030,8030,0
|
|
20230705,201600,301187110,8030,8030,8030,8030,0
|
|
20230705,201500,301187110,8030,8030,8030,8030,0
|
|
20230705,201400,301187110,8030,8030,8030,8030,0
|
|
20230705,201300,301187110,8030,8030,8030,8030,0
|
|
20230705,201200,301187110,8030,8030,8030,8030,0
|
|
20230705,201100,301187110,8030,8030,8030,8030,0
|
|
20230705,201000,301187110,8030,8030,8030,8030,0
|
|
20230705,200900,301187110,8030,8030,8030,8030,0
|
|
20230705,200800,301187110,8030,8030,8030,8030,427
|
|
20230705,200700,301187110,8030,8030,8030,8030,0
|
|
20230705,200600,301187110,8030,8030,8030,8030,0
|
|
20230705,200500,301187110,8030,8030,8030,8030,0
|
|
20230705,200400,301187110,8030,8030,8030,8030,0
|
|
20230705,200300,301187110,8030,8030,8030,8030,0
|
|
20230705,200200,301187110,8030,8030,8030,8030,0
|
|
20230705,200100,301187110,8030,8030,8030,8030,0
|
|
20230705,200000,301187110,8030,8030,8030,8030,0
|
|
20230705,195900,301187110,8030,8030,8030,8030,0
|
|
20230705,195800,301187110,8030,8030,8030,8030,0
|
|
20230705,195700,301187110,8030,8030,8030,8030,0
|
|
20230705,195600,301187110,8030,8030,8030,8030,0
|
|
20230705,195500,301187110,8030,8030,8030,8030,0
|
|
20230705,195400,301187110,8030,8030,8030,8030,0
|
|
20230705,195300,301187110,8030,8030,8030,8030,0
|
|
20230705,195200,301187110,8030,8030,8030,8030,0
|
|
20230705,195100,301187110,8030,8030,8030,8030,0
|
|
20230705,195000,301187110,8030,8030,8030,8030,0
|
|
20230705,194900,301187110,8030,8030,8030,8030,0
|
|
20230705,194800,301187110,8030,8030,8030,8030,0
|
|
20230705,194700,301187110,8030,8030,8030,8030,0
|
|
20230705,194600,301187110,8030,8030,8030,8030,0
|
|
20230705,194500,301187110,8030,8030,8030,8030,0
|
|
20230705,194400,301187110,8030,8030,8030,8030,0
|
|
20230705,194300,301187110,8030,8030,8030,8030,0
|
|
20230705,194200,301187110,8030,8030,8030,8030,0
|
|
20230705,194100,301187110,8030,8030,8030,8030,0
|
|
20230705,194000,301187110,8030,8030,8030,8030,0
|
|
20230705,193900,301187110,8030,8030,8030,8030,0
|
|
20230705,193800,301187110,8030,8030,8030,8030,427
|
|
20230705,193700,301187110,8030,8030,8030,8030,0
|
|
20230705,193600,301187110,8030,8030,8030,8030,0
|
|
20230705,193500,301187110,8030,8030,8030,8030,0
|
|
20230705,193400,301187110,8030,8030,8030,8030,0
|
|
20230705,193300,301187110,8030,8030,8030,8030,0
|
|
20230705,193200,301187110,8030,8030,8030,8030,0
|
|
20230705,193100,301187110,8030,8030,8030,8030,0
|
|
20230705,193000,301187110,8030,8030,8030,8030,0
|
|
20230705,192900,301187110,8030,8030,8030,8030,0
|
|
20230705,192800,301187110,8030,8030,8030,8030,0
|
|
20230705,192700,301187110,8030,8030,8030,8030,0
|
|
20230705,192600,301187110,8030,8030,8030,8030,0
|
|
20230705,192500,301187110,8030,8030,8030,8030,0
|
|
20230705,192400,301187110,8030,8030,8030,8030,0
|
|
20230705,192300,301187110,8030,8030,8030,8030,0
|
|
20230705,192200,301187110,8030,8030,8030,8030,0
|
|
20230705,192100,301187110,8030,8030,8030,8030,0
|
|
20230705,192000,301187110,8030,8030,8030,8030,0
|
|
20230705,191900,301187110,8030,8030,8030,8030,0
|
|
20230705,191800,301187110,8030,8030,8030,8030,0
|
|
20230705,191700,301187110,8030,8030,8030,8030,0
|
|
20230705,191600,301187110,8030,8030,8030,8030,0
|
|
20230705,191500,301187110,8030,8030,8030,8030,0
|
|
20230705,191400,301187110,8030,8030,8030,8030,0
|
|
20230705,191300,301187110,8030,8030,8030,8030,0
|
|
20230705,191200,301187110,8030,8030,8030,8030,0
|
|
20230705,191100,301187110,8030,8030,8030,8030,0
|
|
20230705,191000,301187110,8030,8030,8030,8030,0
|
|
20230705,190900,301187110,8030,8030,8030,8030,0
|
|
20230705,190800,301187110,8030,8030,8030,8030,427
|
|
20230705,190700,301187110,8030,8030,8030,8030,0
|
|
20230705,190600,301187110,8030,8030,8030,8030,0
|
|
20230705,190500,301187110,8030,8030,8030,8030,0
|
|
20230705,190400,301187110,8030,8030,8030,8030,0
|
|
20230705,190300,301187110,8030,8030,8030,8030,0
|
|
20230705,190200,301187110,8030,8030,8030,8030,0
|
|
20230705,190100,301187110,8030,8030,8030,8030,0
|
|
20230705,190000,301187110,8030,8030,8030,8030,0
|
|
20230705,185900,301187110,8030,8030,8030,8030,0
|
|
20230705,185800,301187110,8030,8030,8030,8030,0
|
|
20230705,185700,301187110,8030,8030,8030,8030,0
|
|
20230705,185600,301187110,8030,8030,8030,8030,0
|
|
20230705,185500,301187110,8030,8030,8030,8030,0
|
|
20230705,185400,301187110,8030,8030,8030,8030,0
|
|
20230705,185300,301187110,8030,8030,8030,8030,0
|
|
20230705,185200,301187110,8030,8030,8030,8030,0
|
|
20230705,185100,301187110,8030,8030,8030,8030,0
|
|
20230705,185000,301187110,8030,8030,8030,8030,0
|
|
20230705,184900,301187110,8030,8030,8030,8030,0
|
|
20230705,184800,301187110,8030,8030,8030,8030,0
|
|
20230705,184700,301187110,8030,8030,8030,8030,0
|
|
20230705,184600,301187110,8030,8030,8030,8030,0
|
|
20230705,184500,301187110,8030,8030,8030,8030,0
|
|
20230705,184400,301187110,8030,8030,8030,8030,0
|
|
20230705,184300,301187110,8030,8030,8030,8030,0
|
|
20230705,184200,301187110,8030,8030,8030,8030,0
|
|
20230705,184100,301187110,8030,8030,8030,8030,0
|
|
20230705,184000,301187110,8030,8030,8030,8030,0
|
|
20230705,183900,301187110,8030,8030,8030,8030,0
|
|
20230705,183800,301187110,8030,8030,8030,8030,427
|
|
20230705,183700,301187110,8030,8030,8030,8030,0
|
|
20230705,183600,301187110,8030,8030,8030,8030,0
|
|
20230705,183500,301187110,8030,8030,8030,8030,0
|
|
20230705,183400,301187110,8030,8030,8030,8030,0
|
|
20230705,183300,301187110,8030,8030,8030,8030,0
|
|
20230705,183200,301187110,8030,8030,8030,8030,0
|
|
20230705,183100,301187110,8030,8030,8030,8030,0
|
|
20230705,183000,301187110,8030,8030,8030,8030,0
|
|
20230705,182900,301187110,8030,8030,8030,8030,0
|
|
20230705,182800,301187110,8030,8030,8030,8030,0
|
|
20230705,182700,301187110,8030,8030,8030,8030,0
|
|
20230705,182600,301187110,8030,8030,8030,8030,0
|
|
20230705,182500,301187110,8030,8030,8030,8030,0
|
|
20230705,182400,301187110,8030,8030,8030,8030,0
|
|
20230705,182300,301187110,8030,8030,8030,8030,0
|
|
20230705,182200,301187110,8030,8030,8030,8030,0
|
|
20230705,182100,301187110,8030,8030,8030,8030,0
|
|
20230705,182000,301187110,8030,8030,8030,8030,0
|
|
20230705,181900,301187110,8030,8030,8030,8030,0
|
|
20230705,181800,301187110,8030,8030,8030,8030,0
|
|
20230705,181700,301187110,8030,8030,8030,8030,0
|
|
20230705,181600,301187110,8030,8030,8030,8030,0
|
|
20230705,181500,301187110,8030,8030,8030,8030,0
|
|
20230705,181400,301187110,8030,8030,8030,8030,0
|
|
20230705,181300,301187110,8030,8030,8030,8030,0
|
|
20230705,181200,301187110,8030,8030,8030,8030,0
|
|
20230705,181100,301187110,8030,8030,8030,8030,0
|
|
20230705,181000,301187110,8030,8030,8030,8030,0
|
|
20230705,180900,301187110,8030,8030,8030,8030,0
|
|
20230705,180800,301187110,8030,8030,8030,8030,427
|
|
20230705,180700,301187110,8030,8030,8030,8030,0
|
|
20230705,180600,301187110,8030,8030,8030,8030,0
|
|
20230705,180500,301187110,8030,8030,8030,8030,0
|
|
20230705,180400,301187110,8030,8030,8030,8030,0
|
|
20230705,180300,301187110,8030,8030,8030,8030,0
|
|
20230705,180200,301187110,8030,8030,8030,8030,0
|
|
20230705,180100,301187110,8030,8030,8030,8030,0
|
|
20230705,180000,301187110,8030,8030,8030,8030,0
|
|
20230705,175900,301187110,8030,8030,8030,8030,0
|
|
20230705,175800,301187110,8030,8030,8030,8030,0
|
|
20230705,175700,301187110,8030,8030,8030,8030,0
|
|
20230705,175600,301187110,8030,8030,8030,8030,0
|
|
20230705,175500,301187110,8030,8030,8030,8030,0
|
|
20230705,175400,301187110,8030,8030,8030,8030,0
|
|
20230705,175300,301187110,8030,8030,8030,8030,0
|
|
20230705,175200,301187110,8030,8030,8030,8030,0
|
|
20230705,175100,301187110,8030,8030,8030,8030,0
|
|
20230705,175000,301187110,8030,8030,8030,8030,0
|
|
20230705,174900,301187110,8030,8030,8030,8030,0
|
|
20230705,174800,301187110,8030,8030,8030,8030,0
|
|
20230705,174700,301187110,8030,8030,8030,8030,0
|
|
20230705,174600,301187110,8030,8030,8030,8030,0
|
|
20230705,174500,301187110,8030,8030,8030,8030,0
|
|
20230705,174400,301187110,8030,8030,8030,8030,0
|
|
20230705,174300,301187110,8030,8030,8030,8030,0
|
|
20230705,174200,301187110,8030,8030,8030,8030,0
|
|
20230705,174100,301187110,8030,8030,8030,8030,0
|
|
20230705,174000,301187110,8030,8030,8030,8030,0
|
|
20230705,173900,301187110,8030,8030,8030,8030,0
|
|
20230705,173800,301187110,8030,8030,8030,8030,427
|
|
20230705,173700,301187110,8030,8030,8030,8030,0
|
|
20230705,173600,301187110,8030,8030,8030,8030,0
|
|
20230705,173500,301187110,8030,8030,8030,8030,0
|
|
20230705,173400,301187110,8030,8030,8030,8030,0
|
|
20230705,173300,301187110,8030,8030,8030,8030,0
|
|
20230705,173200,301187110,8030,8030,8030,8030,0
|
|
20230705,173100,301187110,8030,8030,8030,8030,0
|
|
20230705,173000,301187110,8030,8030,8030,8030,0
|
|
20230705,172900,301187110,8030,8030,8030,8030,0
|
|
20230705,172800,301187110,8030,8030,8030,8030,0
|
|
20230705,172700,301187110,8030,8030,8030,8030,0
|
|
20230705,172600,301187110,8030,8030,8030,8030,0
|
|
20230705,172500,301187110,8030,8030,8030,8030,0
|
|
20230705,172400,301187110,8030,8030,8030,8030,0
|
|
20230705,172300,301187110,8030,8030,8030,8030,0
|
|
20230705,172200,301187110,8030,8030,8030,8030,0
|
|
20230705,172100,301187110,8030,8030,8030,8030,0
|
|
20230705,172000,301187110,8030,8030,8030,8030,0
|
|
20230705,171900,301187110,8030,8030,8030,8030,0
|
|
20230705,171800,301187110,8030,8030,8030,8030,0
|
|
20230705,171700,301187110,8030,8030,8030,8030,0
|
|
20230705,171600,301187110,8030,8030,8030,8030,0
|
|
20230705,171500,301187110,8030,8030,8030,8030,0
|
|
20230705,171400,301187110,8030,8030,8030,8030,0
|
|
20230705,171300,301187110,8030,8030,8030,8030,0
|
|
20230705,171200,301187110,8030,8030,8030,8030,0
|
|
20230705,171100,301187110,8030,8030,8030,8030,0
|
|
20230705,171000,301187110,8030,8030,8030,8030,0
|
|
20230705,170900,301187110,8030,8030,8030,8030,0
|
|
20230705,170800,301187110,8030,8030,8030,8030,427
|
|
20230705,170700,301187110,8030,8030,8030,8030,0
|
|
20230705,170600,301187110,8030,8030,8030,8030,0
|
|
20230705,170500,301187110,8030,8030,8030,8030,0
|
|
20230705,170400,301187110,8030,8030,8030,8030,0
|
|
20230705,170300,301187110,8030,8030,8030,8030,0
|
|
20230705,170200,301187110,8030,8030,8030,8030,0
|
|
20230705,170100,301187110,8030,8030,8030,8030,0
|
|
20230705,170000,301187110,8030,8030,8030,8030,0
|
|
20230705,165900,301187110,8030,8030,8030,8030,0
|
|
20230705,165800,301187110,8030,8030,8030,8030,0
|
|
20230705,165700,301187110,8030,8030,8030,8030,0
|
|
20230705,165600,301187110,8030,8030,8030,8030,0
|
|
20230705,165500,301187110,8030,8030,8030,8030,0
|
|
20230705,165400,301187110,8030,8030,8030,8030,0
|
|
20230705,165300,301187110,8030,8030,8030,8030,0
|
|
20230705,165200,301187110,8030,8030,8030,8030,0
|
|
20230705,165100,301187110,8030,8030,8030,8030,0
|
|
20230705,165000,301187110,8030,8030,8030,8030,0
|
|
20230705,164900,301187110,8030,8030,8030,8030,0
|
|
20230705,164800,301187110,8030,8030,8030,8030,0
|
|
20230705,164700,301187110,8030,8030,8030,8030,0
|
|
20230705,164600,301187110,8030,8030,8030,8030,0
|
|
20230705,164500,301187110,8030,8030,8030,8030,0
|
|
20230705,164400,301187110,8030,8030,8030,8030,0
|
|
20230705,164300,301187110,8030,8030,8030,8030,0
|
|
20230705,164200,301187110,8030,8030,8030,8030,0
|
|
20230705,164100,301187110,8030,8030,8030,8030,0
|
|
20230705,164000,301187110,8030,8030,8030,8030,0
|
|
20230705,163900,301187110,8030,8030,8030,8030,0
|
|
20230705,163800,301187110,8030,8030,8030,8030,427
|
|
20230705,163700,301187110,8030,8030,8030,8030,0
|
|
20230705,163600,301187110,8030,8030,8030,8030,0
|
|
20230705,163500,301187110,8030,8030,8030,8030,0
|
|
20230705,163400,301187110,8030,8030,8030,8030,0
|
|
20230705,163300,301187110,8030,8030,8030,8030,0
|
|
20230705,163200,301187110,8030,8030,8030,8030,0
|
|
20230705,163100,301187110,8030,8030,8030,8030,0
|
|
20230705,163000,301187110,8030,8030,8030,8030,0
|
|
20230705,162900,301187110,8030,8030,8030,8030,0
|
|
20230705,162800,301187110,8030,8030,8030,8030,0
|
|
20230705,162700,301187110,8030,8030,8030,8030,0
|
|
20230705,162600,301187110,8030,8030,8030,8030,0
|
|
20230705,162500,301187110,8030,8030,8030,8030,0
|
|
20230705,162400,301187110,8030,8030,8030,8030,0
|
|
20230705,162300,301187110,8030,8030,8030,8030,0
|
|
20230705,162200,301187110,8030,8030,8030,8030,0
|
|
20230705,162100,301187110,8030,8030,8030,8030,0
|
|
20230705,162000,301187110,8030,8030,8030,8030,0
|
|
20230705,161900,301187110,8030,8030,8030,8030,0
|
|
20230705,161800,301187110,8030,8030,8030,8030,0
|
|
20230705,161700,301187110,8030,8030,8030,8030,0
|
|
20230705,161600,301187110,8030,8030,8030,8030,0
|
|
20230705,161500,301187110,8030,8030,8030,8030,0
|
|
20230705,161400,301187110,8030,8030,8030,8030,0
|
|
20230705,161300,301187110,8030,8030,8030,8030,0
|
|
20230705,161200,301187110,8030,8030,8030,8030,0
|
|
20230705,161100,301187110,8030,8030,8030,8030,0
|
|
20230705,161000,301187110,8030,8030,8030,8030,0
|
|
20230705,160900,301187110,8030,8030,8030,8030,0
|
|
20230705,160800,301187110,8030,8030,8030,8030,427
|
|
20230705,160700,301187110,8030,8030,8030,8030,0
|
|
20230705,160600,301187110,8030,8030,8030,8030,0
|
|
20230705,160500,301187110,8030,8030,8030,8030,0
|
|
20230705,160400,301187110,8030,8030,8030,8030,0
|
|
20230705,160300,301187110,8030,8030,8030,8030,0
|
|
20230705,160200,301187110,8030,8030,8030,8030,0
|
|
20230705,160100,301187110,8030,8030,8030,8030,0
|
|
20230705,160000,301187110,8030,8030,8030,8030,0
|
|
20230705,155900,301187110,8030,8030,8030,8030,0
|
|
20230705,155800,301187110,8030,8030,8030,8030,0
|
|
20230705,155700,301187110,8030,8030,8030,8030,0
|
|
20230705,155600,301187110,8030,8030,8030,8030,0
|
|
20230705,155500,301187110,8030,8030,8030,8030,0
|
|
20230705,155400,301187110,8030,8030,8030,8030,0
|
|
20230705,155300,301187110,8030,8030,8030,8030,0
|
|
20230705,155200,301187110,8030,8030,8030,8030,0
|
|
20230705,155100,301187110,8030,8030,8030,8030,0
|
|
20230705,155000,301187110,8030,8030,8030,8030,0
|
|
20230705,154900,301187110,8030,8030,8030,8030,0
|
|
20230705,154800,301187110,8030,8030,8030,8030,0
|
|
20230705,154700,301187110,8030,8030,8030,8030,0
|
|
20230705,154600,301187110,8030,8030,8030,8030,0
|
|
20230705,154500,301187110,8030,8030,8030,8030,0
|
|
20230705,154400,301187110,8030,8030,8030,8030,0
|
|
20230705,154300,301187110,8030,8030,8030,8030,0
|
|
20230705,154200,301187110,8030,8030,8030,8030,0
|
|
20230705,154100,301187110,8030,8030,8030,8030,0
|
|
20230705,154000,301187110,8030,8030,8030,8030,0
|
|
20230705,153900,301187110,8030,8030,8030,8030,0
|
|
20230705,153800,301187110,8030,8030,8030,8030,427
|
|
20230705,153700,301187110,8030,8030,8030,8030,0
|
|
20230705,153600,301187110,8030,8030,8030,8030,0
|
|
20230705,153500,301187110,8030,8030,8030,8030,0
|
|
20230705,153400,301187110,8030,8030,8030,8030,0
|
|
20230705,153300,301187110,8030,8030,8030,8030,0
|
|
20230705,153200,301187110,8030,8030,8030,8030,0
|
|
20230705,153100,301187110,8030,8030,8030,8030,0
|
|
20230705,153000,301187110,8030,8030,8030,8030,427
|
|
20230705,152900,297758300,8030,8030,8030,8030,0
|
|
20230705,152800,297758300,8030,8030,8030,8030,0
|
|
20230705,152700,297758300,8030,8030,8030,8030,0
|
|
20230705,152600,297758300,8030,8030,8030,8030,0
|
|
20230705,152500,297758300,8030,8030,8030,8030,0
|
|
20230705,152400,297758300,8030,8030,8030,8030,0
|
|
20230705,152300,297758300,8030,8030,8030,8030,0
|
|
20230705,152200,297758300,8030,8030,8030,8030,0
|
|
20230705,152100,297758300,8030,8030,8030,8030,0
|
|
20230705,152000,297758300,8030,8030,8030,8030,0
|
|
20230705,151900,297758300,8030,8030,8030,8030,6
|
|
20230705,151800,297710120,8030,8030,8030,8030,54
|
|
20230705,151700,297276500,8030,8030,8030,8030,0
|
|
20230705,151600,297276500,8030,8030,8030,8030,0
|
|
20230705,151500,297276500,8030,8030,8030,8030,0
|
|
20230705,151400,297276500,8030,8030,8030,8030,0
|
|
20230705,151300,297276500,8030,8030,8030,8030,0
|
|
20230705,151200,297276500,8030,8030,8030,8030,0
|
|
20230705,151100,297276500,8030,8030,8030,8030,6
|
|
20230705,151000,297228320,8030,8030,8030,8030,103
|
|
20230705,150900,296401230,8050,8050,8050,8050,10
|
|
20230705,150800,296320730,8050,8050,8050,8050,1
|
|
20230705,150700,296312680,8050,8050,8050,8050,10
|
|
20230705,150600,296232180,8010,8010,8020,8010,483
|
|
20230705,150500,292363020,8000,8010,8010,8000,1224
|
|
20230705,150400,282570960,8010,8010,8010,8010,160
|
|
20230705,150300,281289360,8020,8050,8050,8020,187
|
|
20230705,150200,279789020,8040,8040,8040,8040,0
|
|
20230705,150100,279789020,8040,8040,8040,8040,0
|
|
20230705,150000,279789020,8040,8040,8040,8040,0
|
|
20230705,145900,279789020,8040,8040,8040,8040,0
|
|
20230705,145800,279789020,8040,8040,8040,8040,14
|
|
20230705,145700,279676460,8040,8040,8040,8040,0
|
|
20230705,145600,279676460,8040,8040,8040,8040,0
|
|
20230705,145500,279676460,8040,8040,8040,8040,1
|
|
20230705,145400,279668420,7990,7990,7990,7990,0
|
|
20230705,145300,279668420,7990,7990,7990,7990,0
|
|
20230705,145200,279668420,7990,7990,7990,7990,0
|
|
20230705,145100,279668420,7990,7990,7990,7990,0
|
|
20230705,145000,279668420,7990,7990,7990,7990,0
|
|
20230705,144900,279668420,7990,7990,7990,7990,0
|
|
20230705,144800,279668420,7990,7990,7990,7990,0
|
|
20230705,144700,279668420,7990,7990,7990,7990,200
|
|
20230705,144600,278070420,7990,7990,7990,7990,170
|
|
20230705,144500,276712120,8000,8000,8000,8000,142
|
|
20230705,144400,275576120,8000,8000,8000,8000,0
|
|
20230705,144300,275576120,8000,8000,8000,8000,30
|
|
20230705,144200,275336120,8000,8010,8010,8000,600
|
|
20230705,144100,270535970,8000,8010,8010,8000,1211
|
|
20230705,144000,260836010,8010,8010,8010,8010,0
|
|
20230705,143900,260836010,8010,8010,8010,8010,0
|
|
20230705,143800,260836010,8010,8010,8010,8010,0
|
|
20230705,143700,260836010,8010,8010,8010,8010,0
|
|
20230705,143600,260836010,8010,8010,8010,8010,0
|
|
20230705,143500,260836010,8010,8010,8010,8010,0
|
|
20230705,143400,260836010,8010,8010,8010,8010,0
|
|
20230705,143300,260836010,8010,8010,8010,8010,0
|
|
20230705,143200,260836010,8010,8010,8010,8010,0
|
|
20230705,143100,260836010,8010,8010,8010,8010,0
|
|
20230705,143000,260836010,8010,8010,8010,8010,142
|
|
20230705,142900,259698590,8040,8040,8040,8040,2
|
|
20230705,142800,259682510,8060,8060,8060,8060,0
|
|
20230705,142700,259682510,8060,8060,8060,8060,0
|
|
20230705,142600,259682510,8060,8060,8060,8060,0
|
|
20230705,142500,259682510,8060,8060,8060,8060,0
|
|
20230705,142400,259682510,8060,8060,8060,8060,0
|
|
20230705,142300,259682510,8060,8060,8060,8060,0
|
|
20230705,142200,259682510,8060,8060,8060,8060,0
|
|
20230705,142100,259682510,8060,8060,8060,8060,1126
|
|
20230705,142000,250606950,8060,8060,8060,8060,0
|
|
20230705,141900,250606950,8060,8050,8060,8050,30
|
|
20230705,141800,250365400,8040,8040,8040,8040,20
|
|
20230705,141700,250204600,8040,8040,8040,8040,166
|
|
20230705,141600,248869960,8060,8060,8060,8060,0
|
|
20230705,141500,248869960,8060,8060,8060,8060,0
|
|
20230705,141400,248869960,8060,8010,8060,8010,5
|
|
20230705,141300,248829860,8010,8010,8010,8010,240
|
|
20230705,141200,246907460,8000,8000,8000,8000,0
|
|
20230705,141100,246907460,8000,8050,8050,8000,1827
|
|
20230705,141000,232258310,8050,8050,8050,8050,0
|
|
20230705,140900,232258310,8050,8050,8050,8050,0
|
|
20230705,140800,232258310,8050,8050,8050,8050,0
|
|
20230705,140700,232258310,8050,8050,8050,8050,0
|
|
20230705,140600,232258310,8050,8050,8050,8050,0
|
|
20230705,140500,232258310,8050,8050,8050,8050,0
|
|
20230705,140400,232258310,8050,8050,8050,8050,0
|
|
20230705,140300,232258310,8050,8050,8050,8050,0
|
|
20230705,140200,232258310,8050,8050,8050,8050,0
|
|
20230705,140100,232258310,8050,8050,8050,8050,12
|
|
20230705,140000,232161710,8040,8040,8040,8040,0
|
|
20230705,135900,232161710,8040,8040,8040,8040,0
|
|
20230705,135800,232161710,8040,8040,8040,8040,0
|
|
20230705,135700,232161710,8040,8040,8040,8040,0
|
|
20230705,135600,232161710,8040,8040,8040,8040,0
|
|
20230705,135500,232161710,8040,8040,8040,8040,0
|
|
20230705,135400,232161710,8040,8040,8040,8040,0
|
|
20230705,135300,232161710,8040,8040,8040,8040,0
|
|
20230705,135200,232161710,8040,8040,8040,8040,0
|
|
20230705,135100,232161710,8040,8040,8040,8040,0
|
|
20230705,135000,232161710,8040,8040,8040,8040,38
|
|
20230705,134900,231856190,8040,8040,8040,8040,0
|
|
20230705,134800,231856190,8040,8040,8040,8040,0
|
|
20230705,134700,231856190,8040,8040,8040,8040,0
|
|
20230705,134600,231856190,8040,8040,8040,8040,106
|
|
20230705,134500,231003950,8040,8040,8040,8040,0
|
|
20230705,134400,231003950,8040,8040,8040,8040,0
|
|
20230705,134300,231003950,8040,8050,8050,8040,690
|
|
20230705,134200,225451570,8080,8080,8080,8080,0
|
|
20230705,134100,225451570,8080,8080,8080,8080,20
|
|
20230705,134000,225289970,8090,8090,8090,8090,0
|
|
20230705,133900,225289970,8090,8090,8090,8090,0
|
|
20230705,133800,225289970,8090,8090,8090,8090,0
|
|
20230705,133700,225289970,8090,8090,8090,8090,0
|
|
20230705,133600,225289970,8090,8090,8090,8090,0
|
|
20230705,133500,225289970,8090,8090,8090,8090,1
|
|
20230705,133400,225281880,8070,8070,8070,8070,0
|
|
20230705,133300,225281880,8070,8070,8070,8070,0
|
|
20230705,133200,225281880,8070,8070,8070,8070,0
|
|
20230705,133100,225281880,8070,8070,8070,8070,0
|
|
20230705,133000,225281880,8070,8070,8070,8070,0
|
|
20230705,132900,225281880,8070,8070,8070,8070,0
|
|
20230705,132800,225281880,8070,8070,8070,8070,0
|
|
20230705,132700,225281880,8070,8070,8070,8070,0
|
|
20230705,132600,225281880,8070,8070,8070,8070,500
|
|
20230705,132500,221246880,8080,8080,8080,8080,0
|
|
20230705,132400,221246880,8080,8080,8080,8080,0
|
|
20230705,132300,221246880,8080,8080,8080,8080,0
|
|
20230705,132200,221246880,8080,8080,8080,8080,0
|
|
20230705,132100,221246880,8080,8080,8080,8080,0
|
|
20230705,132000,221246880,8080,8080,8080,8080,60
|
|
20230705,131900,220762080,8080,8080,8080,8080,10
|
|
20230705,131800,220681280,8100,8100,8100,8100,0
|
|
20230705,131700,220681280,8100,8100,8100,8100,0
|
|
20230705,131600,220681280,8100,8100,8100,8100,0
|
|
20230705,131500,220681280,8100,8100,8100,8100,0
|
|
20230705,131400,220681280,8100,8100,8100,8100,0
|
|
20230705,131300,220681280,8100,8100,8100,8100,0
|
|
20230705,131200,220681280,8100,8100,8100,8100,900
|
|
20230705,131100,213391280,8100,8090,8100,8090,1105
|
|
20230705,131000,204448170,8090,8080,8090,8080,1000
|
|
20230705,130900,196358460,8080,8080,8080,8080,0
|
|
20230705,130800,196358460,8080,8080,8080,8080,0
|
|
20230705,130700,196358460,8080,8080,8080,8080,0
|
|
20230705,130600,196358460,8080,8080,8080,8080,0
|
|
20230705,130500,196358460,8080,8080,8080,8080,0
|
|
20230705,130400,196358460,8080,8080,8080,8080,20
|
|
20230705,130300,196196860,8080,8080,8080,8080,0
|
|
20230705,130200,196196860,8080,8080,8080,8080,0
|
|
20230705,130100,196196860,8080,8080,8080,8080,0
|
|
20230705,130000,196196860,8080,8080,8080,8080,0
|
|
20230705,125900,196196860,8080,8080,8080,8080,200
|
|
20230705,125800,194580860,8090,8090,8090,8090,0
|
|
20230705,125700,194580860,8090,8090,8090,8090,0
|
|
20230705,125600,194580860,8090,8090,8090,8090,0
|
|
20230705,125500,194580860,8090,8090,8090,8090,0
|
|
20230705,125400,194580860,8090,8040,8090,8040,368
|
|
20230705,125300,191621640,8090,8090,8090,8090,0
|
|
20230705,125200,191621640,8090,8080,8090,8050,347
|
|
20230705,125100,188824510,8080,8080,8080,8080,0
|
|
20230705,125000,188824510,8080,8090,8090,8080,868
|
|
20230705,124900,181802590,8120,8120,8120,8120,0
|
|
20230705,124800,181802590,8120,8120,8120,8120,0
|
|
20230705,124700,181802590,8120,8120,8120,8120,0
|
|
20230705,124600,181802590,8120,8120,8120,8120,0
|
|
20230705,124500,181802590,8120,8120,8120,8120,10
|
|
20230705,124400,181721390,8090,8090,8090,8090,1
|
|
20230705,124300,181713300,8090,8090,8090,8090,0
|
|
20230705,124200,181713300,8090,8090,8090,8090,9
|
|
20230705,124100,181640490,8120,8120,8120,8120,0
|
|
20230705,124000,181640490,8120,8120,8120,8120,0
|
|
20230705,123900,181640490,8120,8120,8120,8120,0
|
|
20230705,123800,181640490,8120,8120,8120,8120,0
|
|
20230705,123700,181640490,8120,8120,8120,8120,0
|
|
20230705,123600,181640490,8120,8120,8120,8120,0
|
|
20230705,123500,181640490,8120,8120,8120,8120,43
|
|
20230705,123400,181291330,8120,8120,8120,8120,246
|
|
20230705,123300,179293810,8120,8120,8120,8120,0
|
|
20230705,123200,179293810,8120,8120,8120,8120,0
|
|
20230705,123100,179293810,8120,8120,8120,8120,0
|
|
20230705,123000,179293810,8120,8120,8120,8120,0
|
|
20230705,122900,179293810,8120,8120,8120,8120,0
|
|
20230705,122800,179293810,8120,8120,8120,8120,30
|
|
20230705,122700,179050210,8120,8120,8120,8120,1
|
|
20230705,122600,179042090,8090,8090,8090,8090,0
|
|
20230705,122500,179042090,8090,8090,8090,8090,0
|
|
20230705,122400,179042090,8090,8100,8100,8090,200
|
|
20230705,122300,177423790,8090,8090,8090,8090,0
|
|
20230705,122200,177423790,8090,8090,8090,8090,0
|
|
20230705,122100,177423790,8090,8090,8090,8090,0
|
|
20230705,122000,177423790,8090,8100,8100,8090,199
|
|
20230705,121900,175811950,8120,8120,8120,8120,0
|
|
20230705,121800,175811950,8120,8120,8120,8120,0
|
|
20230705,121700,175811950,8120,8120,8120,8120,0
|
|
20230705,121600,175811950,8120,8120,8120,8120,20
|
|
20230705,121500,175649550,8120,8120,8120,8120,0
|
|
20230705,121400,175649550,8120,8120,8120,8120,0
|
|
20230705,121300,175649550,8120,8120,8120,8120,0
|
|
20230705,121200,175649550,8120,8120,8120,8120,0
|
|
20230705,121100,175649550,8120,8120,8120,8120,0
|
|
20230705,121000,175649550,8120,8120,8120,8120,0
|
|
20230705,120900,175649550,8120,8120,8120,8120,0
|
|
20230705,120800,175649550,8120,8120,8120,8120,0
|
|
20230705,120700,175649550,8120,8120,8120,8120,0
|
|
20230705,120600,175649550,8120,8120,8120,8120,0
|
|
20230705,120500,175649550,8120,8120,8120,8120,0
|
|
20230705,120400,175649550,8120,8120,8120,8120,0
|
|
20230705,120300,175649550,8120,8120,8120,8120,0
|
|
20230705,120200,175649550,8120,8120,8120,8120,5
|
|
20230705,120100,175608950,8120,8120,8120,8120,0
|
|
20230705,120000,175608950,8120,8120,8120,8120,0
|
|
20230705,115900,175608950,8120,8120,8120,8120,0
|
|
20230705,115800,175608950,8120,8120,8120,8120,0
|
|
20230705,115700,175608950,8120,8120,8120,8120,0
|
|
20230705,115600,175608950,8120,8120,8120,8120,0
|
|
20230705,115500,175608950,8120,8120,8120,8120,0
|
|
20230705,115400,175608950,8120,8120,8120,8120,5
|
|
20230705,115300,175568350,8090,8090,8090,8090,0
|
|
20230705,115200,175568350,8090,8090,8090,8090,0
|
|
20230705,115100,175568350,8090,8090,8090,8090,0
|
|
20230705,115000,175568350,8090,8090,8090,8090,0
|
|
20230705,114900,175568350,8090,8090,8090,8090,0
|
|
20230705,114800,175568350,8090,8090,8090,8090,0
|
|
20230705,114700,175568350,8090,8090,8090,8090,0
|
|
20230705,114600,175568350,8090,8090,8090,8090,300
|
|
20230705,114500,173141350,8090,8090,8090,8090,35
|
|
20230705,114400,172858200,8090,8090,8090,8090,0
|
|
20230705,114300,172858200,8090,8090,8090,8090,0
|
|
20230705,114200,172858200,8090,8090,8090,8090,0
|
|
20230705,114100,172858200,8090,8090,8090,8090,0
|
|
20230705,114000,172858200,8090,8090,8090,8090,0
|
|
20230705,113900,172858200,8090,8090,8090,8090,0
|
|
20230705,113800,172858200,8090,8090,8090,8090,1
|
|
20230705,113700,172850110,8120,8120,8120,8120,0
|
|
20230705,113600,172850110,8120,8120,8120,8120,35
|
|
20230705,113500,172565910,8090,8090,8090,8090,0
|
|
20230705,113400,172565910,8090,8090,8090,8090,0
|
|
20230705,113300,172565910,8090,8090,8090,8090,0
|
|
20230705,113200,172565910,8090,8090,8090,8090,0
|
|
20230705,113100,172565910,8090,8090,8090,8090,0
|
|
20230705,113000,172565910,8090,8090,8090,8090,0
|
|
20230705,112900,172565910,8090,8090,8090,8090,0
|
|
20230705,112800,172565910,8090,8090,8090,8090,0
|
|
20230705,112700,172565910,8090,8090,8090,8090,0
|
|
20230705,112600,172565910,8090,8090,8090,8090,0
|
|
20230705,112500,172565910,8090,8090,8090,8090,0
|
|
20230705,112400,172565910,8090,8090,8090,8090,0
|
|
20230705,112300,172565910,8090,8100,8100,8090,428
|
|
20230705,112200,169103020,8100,8100,8100,8100,0
|
|
20230705,112100,169103020,8100,8110,8110,8100,110
|
|
20230705,112000,168211020,8120,8120,8120,8120,0
|
|
20230705,111900,168211020,8120,8120,8120,8120,0
|
|
20230705,111800,168211020,8120,8120,8120,8120,10
|
|
20230705,111700,168129820,8100,8100,8100,8100,0
|
|
20230705,111600,168129820,8100,8100,8100,8100,0
|
|
20230705,111500,168129820,8100,8100,8100,8100,186
|
|
20230705,111400,166623220,8100,8100,8100,8100,0
|
|
20230705,111300,166623220,8100,8100,8100,8100,0
|
|
20230705,111200,166623220,8100,8100,8100,8100,0
|
|
20230705,111100,166623220,8100,8100,8100,8100,0
|
|
20230705,111000,166623220,8100,8100,8100,8100,0
|
|
20230705,110900,166623220,8100,8100,8100,8100,191
|
|
20230705,110800,165076120,8100,8100,8100,8100,0
|
|
20230705,110700,165076120,8100,8100,8100,8100,0
|
|
20230705,110600,165076120,8100,8100,8100,8100,0
|
|
20230705,110500,165076120,8100,8110,8110,8100,13
|
|
20230705,110400,164970770,8130,8130,8130,8130,0
|
|
20230705,110300,164970770,8130,8130,8130,8130,0
|
|
20230705,110200,164970770,8130,8130,8130,8130,0
|
|
20230705,110100,164970770,8130,8130,8130,8130,0
|
|
20230705,110000,164970770,8130,8130,8130,8130,0
|
|
20230705,105900,164970770,8130,8130,8130,8130,0
|
|
20230705,105800,164970770,8130,8130,8130,8100,120
|
|
20230705,105700,163998170,8110,8110,8110,8110,180
|
|
20230705,105600,162538370,8140,8140,8140,8140,0
|
|
20230705,105500,162538370,8140,8140,8140,8140,0
|
|
20230705,105400,162538370,8140,8140,8140,8140,0
|
|
20230705,105300,162538370,8140,8140,8140,8140,0
|
|
20230705,105200,162538370,8140,8130,8140,8130,191
|
|
20230705,105100,160985340,8140,8140,8140,8140,0
|
|
20230705,105000,160985340,8140,8140,8140,8140,12
|
|
20230705,104900,160887660,8150,8150,8150,8150,0
|
|
20230705,104800,160887660,8150,8150,8150,8150,10
|
|
20230705,104700,160806160,8130,8120,8130,8120,897
|
|
20230705,104600,153520550,8130,8130,8130,8130,0
|
|
20230705,104500,153520550,8130,8130,8130,8130,0
|
|
20230705,104400,153520550,8130,8130,8130,8130,0
|
|
20230705,104300,153520550,8130,8120,8130,8110,117
|
|
20230705,104200,152570560,8120,8120,8120,8120,0
|
|
20230705,104100,152570560,8120,8120,8120,8120,0
|
|
20230705,104000,152570560,8120,8120,8120,8120,106
|
|
20230705,103900,151709840,8140,8140,8140,8140,20
|
|
20230705,103800,151547040,8150,8150,8150,8150,5
|
|
20230705,103700,151506290,8160,8160,8160,8160,0
|
|
20230705,103600,151506290,8160,8150,8160,8150,20
|
|
20230705,103500,151343220,8110,8110,8110,8110,0
|
|
20230705,103400,151343220,8110,8110,8110,8110,1
|
|
20230705,103300,151335110,8160,8160,8160,8160,0
|
|
20230705,103200,151335110,8160,8160,8160,8160,10
|
|
20230705,103100,151253510,8140,8140,8140,8140,0
|
|
20230705,103000,151253510,8140,8140,8140,8140,0
|
|
20230705,102900,151253510,8140,8140,8140,8140,0
|
|
20230705,102800,151253510,8140,8140,8140,8140,0
|
|
20230705,102700,151253510,8140,8140,8140,8140,0
|
|
20230705,102600,151253510,8140,8140,8140,8140,0
|
|
20230705,102500,151253510,8140,8140,8140,8140,0
|
|
20230705,102400,151253510,8140,8140,8140,8140,0
|
|
20230705,102300,151253510,8140,8140,8140,8140,1
|
|
20230705,102200,151245370,8140,8140,8140,8140,82
|
|
20230705,102100,150577890,8150,8150,8150,8150,0
|
|
20230705,102000,150577890,8150,8150,8150,8150,1
|
|
20230705,101900,150569740,8160,8160,8160,8160,0
|
|
20230705,101800,150569740,8160,8160,8160,8160,1
|
|
20230705,101700,150561580,8150,8150,8150,8150,121
|
|
20230705,101600,149575430,8150,8050,8150,8050,3080
|
|
20230705,101500,124697350,8050,8050,8050,8050,200
|
|
20230705,101400,123087350,8050,8050,8050,8050,0
|
|
20230705,101300,123087350,8050,8040,8050,8040,137
|
|
20230705,101200,121984700,8010,8010,8010,8010,350
|
|
20230705,101100,119181200,8050,8020,8050,8010,113
|
|
20230705,101000,118275620,8050,8050,8050,8050,10
|
|
20230705,100900,118195120,8020,8020,8020,8020,340
|
|
20230705,100800,115468320,8060,8060,8060,8060,0
|
|
20230705,100700,115468320,8060,8060,8060,8060,10
|
|
20230705,100600,115387720,8050,8050,8050,8050,0
|
|
20230705,100500,115387720,8050,8040,8050,8040,1000
|
|
20230705,100400,107340320,8050,8030,8050,8030,50
|
|
20230705,100300,106938760,8000,8030,8030,8000,223
|
|
20230705,100200,105149570,8030,8030,8030,8030,0
|
|
20230705,100100,105149570,8030,8030,8030,8030,0
|
|
20230705,100000,105149570,8030,8030,8030,8030,0
|
|
20230705,095900,105149570,8030,8030,8030,8030,0
|
|
20230705,095800,105149570,8030,8030,8030,8030,0
|
|
20230705,095700,105149570,8030,8030,8030,8030,0
|
|
20230705,095600,105149570,8030,7990,8030,7990,160
|
|
20230705,095500,103870770,8030,8030,8030,8030,25
|
|
20230705,095400,103670020,8030,8030,8030,8030,0
|
|
20230705,095300,103670020,8030,8030,8030,8030,0
|
|
20230705,095200,103670020,8030,8000,8030,7990,30
|
|
20230705,095100,103429910,8030,8010,8030,8010,60
|
|
20230705,095000,102949050,7990,7980,7990,7980,617
|
|
20230705,094900,98020430,7990,8000,8000,7900,2588
|
|
20230705,094800,77462990,8040,8040,8040,8040,144
|
|
20230705,094700,76305230,8050,8050,8050,8050,0
|
|
20230705,094600,76305230,8050,8050,8050,8050,0
|
|
20230705,094500,76305230,8050,8030,8050,8000,170
|
|
20230705,094400,74943710,8030,8050,8060,8030,44
|
|
20230705,094300,74589460,8040,8040,8040,8040,2
|
|
20230705,094200,74573380,8060,8060,8060,8060,0
|
|
20230705,094100,74573380,8060,8040,8060,8040,17
|
|
20230705,094000,74436380,8060,8000,8060,8000,73
|
|
20230705,093900,73851100,8060,8060,8060,8060,0
|
|
20230705,093800,73851100,8060,8060,8060,8060,10
|
|
20230705,093700,73770500,8000,8060,8060,8000,239
|
|
20230705,093600,71856600,8010,8020,8020,8010,90
|
|
20230705,093500,71134950,8060,8060,8060,8030,29
|
|
20230705,093400,70901510,8060,8060,8060,8060,295
|
|
20230705,093300,68523810,8060,8060,8060,8060,5
|
|
20230705,093200,68483510,8060,8060,8060,8060,1
|
|
20230705,093100,68475450,8050,8050,8050,8050,293
|
|
20230705,093000,66116800,8050,8050,8050,8050,738
|
|
20230705,092900,60175900,8050,8020,8060,8010,382
|
|
20230705,092800,57113210,8030,8070,8070,8030,499
|
|
20230705,092700,53106200,8070,8030,8070,8030,50
|
|
20230705,092600,52704300,8070,8070,8070,8070,0
|
|
20230705,092500,52704300,8070,8050,8070,8050,138
|
|
20230705,092400,51590670,8070,8070,8070,8070,0
|
|
20230705,092300,51590670,8070,8070,8070,8070,0
|
|
20230705,092200,51590670,8070,8070,8070,8070,0
|
|
20230705,092100,51590670,8070,8030,8070,8020,15
|
|
20230705,092000,51469860,8070,8020,8070,8020,33
|
|
20230705,091900,51204700,8080,8050,8080,8050,2974
|
|
20230705,091800,27263700,8050,8050,8050,8050,0
|
|
20230705,091700,27263700,8050,8030,8050,8030,110
|
|
20230705,091600,26380360,8030,8030,8030,8030,2
|
|
20230705,091500,26364300,8050,8050,8050,8030,351
|
|
20230705,091400,23539750,8050,8060,8060,8050,323
|
|
20230705,091300,20939480,8060,8110,8110,8060,1101
|
|
20230705,091200,12041380,8150,8150,8150,8150,105
|
|
20230705,091100,11185630,8150,8150,8150,8150,0
|
|
20230705,091000,11185630,8150,8140,8150,8140,50
|
|
20230705,090900,10778430,8110,8100,8110,8100,191
|
|
20230705,090800,9230100,8100,8110,8110,8100,400
|
|
20230705,090700,5990080,8150,8150,8150,8150,0
|
|
20230705,090600,5990080,8150,8150,8150,8150,0
|
|
20230705,090500,5990080,8150,8150,8150,8150,0
|
|
20230705,090400,5990080,8150,8110,8150,8110,368
|
|
20230705,090300,2990960,8160,8160,8160,8160,0
|
|
20230705,090200,2990960,8160,8160,8160,8160,50
|
|
20230705,090100,2582960,8120,8120,8120,8120,74
|
|
20230705,090000,1982080,8190,8180,8210,8160,242
|