666 lines
32 KiB
CSV
666 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,200300,1881708920,5570,5570,5570,5570,3058
|
|
20230705,200200,1881708920,5570,5570,5570,5570,0
|
|
20230705,200100,1881708920,5570,5570,5570,5570,0
|
|
20230705,200000,1881708920,5570,5570,5570,5570,0
|
|
20230705,195900,1881708920,5570,5570,5570,5570,0
|
|
20230705,195800,1881708920,5570,5570,5570,5570,0
|
|
20230705,195700,1881708920,5570,5570,5570,5570,0
|
|
20230705,195600,1881708920,5570,5570,5570,5570,0
|
|
20230705,195500,1881708920,5570,5570,5570,5570,0
|
|
20230705,195400,1881708920,5570,5570,5570,5570,0
|
|
20230705,195300,1881708920,5570,5570,5570,5570,0
|
|
20230705,195200,1881708920,5570,5570,5570,5570,0
|
|
20230705,195100,1881708920,5570,5570,5570,5570,0
|
|
20230705,195000,1881708920,5570,5570,5570,5570,0
|
|
20230705,194900,1881708920,5570,5570,5570,5570,0
|
|
20230705,194800,1881708920,5570,5570,5570,5570,0
|
|
20230705,194700,1881708920,5570,5570,5570,5570,0
|
|
20230705,194600,1881708920,5570,5570,5570,5570,0
|
|
20230705,194500,1881708920,5570,5570,5570,5570,0
|
|
20230705,194400,1881708920,5570,5570,5570,5570,0
|
|
20230705,194300,1881708920,5570,5570,5570,5570,0
|
|
20230705,194200,1881708920,5570,5570,5570,5570,0
|
|
20230705,194100,1881708920,5570,5570,5570,5570,0
|
|
20230705,194000,1881708920,5570,5570,5570,5570,0
|
|
20230705,193900,1881708920,5570,5570,5570,5570,0
|
|
20230705,193800,1881708920,5570,5570,5570,5570,0
|
|
20230705,193700,1881708920,5570,5570,5570,5570,0
|
|
20230705,193600,1881708920,5570,5570,5570,5570,0
|
|
20230705,193500,1881708920,5570,5570,5570,5570,0
|
|
20230705,193400,1881708920,5570,5570,5570,5570,0
|
|
20230705,193300,1881708920,5570,5570,5570,5570,3058
|
|
20230705,193200,1881708920,5570,5570,5570,5570,0
|
|
20230705,193100,1881708920,5570,5570,5570,5570,0
|
|
20230705,193000,1881708920,5570,5570,5570,5570,0
|
|
20230705,192900,1881708920,5570,5570,5570,5570,0
|
|
20230705,192800,1881708920,5570,5570,5570,5570,0
|
|
20230705,192700,1881708920,5570,5570,5570,5570,0
|
|
20230705,192600,1881708920,5570,5570,5570,5570,0
|
|
20230705,192500,1881708920,5570,5570,5570,5570,0
|
|
20230705,192400,1881708920,5570,5570,5570,5570,0
|
|
20230705,192300,1881708920,5570,5570,5570,5570,0
|
|
20230705,192200,1881708920,5570,5570,5570,5570,0
|
|
20230705,192100,1881708920,5570,5570,5570,5570,0
|
|
20230705,192000,1881708920,5570,5570,5570,5570,0
|
|
20230705,191900,1881708920,5570,5570,5570,5570,0
|
|
20230705,191800,1881708920,5570,5570,5570,5570,0
|
|
20230705,191700,1881708920,5570,5570,5570,5570,0
|
|
20230705,191600,1881708920,5570,5570,5570,5570,0
|
|
20230705,191500,1881708920,5570,5570,5570,5570,0
|
|
20230705,191400,1881708920,5570,5570,5570,5570,0
|
|
20230705,191300,1881708920,5570,5570,5570,5570,0
|
|
20230705,191200,1881708920,5570,5570,5570,5570,0
|
|
20230705,191100,1881708920,5570,5570,5570,5570,0
|
|
20230705,191000,1881708920,5570,5570,5570,5570,0
|
|
20230705,190900,1881708920,5570,5570,5570,5570,0
|
|
20230705,190800,1881708920,5570,5570,5570,5570,0
|
|
20230705,190700,1881708920,5570,5570,5570,5570,0
|
|
20230705,190600,1881708920,5570,5570,5570,5570,0
|
|
20230705,190500,1881708920,5570,5570,5570,5570,0
|
|
20230705,190400,1881708920,5570,5570,5570,5570,0
|
|
20230705,190300,1881708920,5570,5570,5570,5570,3058
|
|
20230705,190200,1881708920,5570,5570,5570,5570,0
|
|
20230705,190100,1881708920,5570,5570,5570,5570,0
|
|
20230705,190000,1881708920,5570,5570,5570,5570,0
|
|
20230705,185900,1881708920,5570,5570,5570,5570,0
|
|
20230705,185800,1881708920,5570,5570,5570,5570,0
|
|
20230705,185700,1881708920,5570,5570,5570,5570,0
|
|
20230705,185600,1881708920,5570,5570,5570,5570,0
|
|
20230705,185500,1881708920,5570,5570,5570,5570,0
|
|
20230705,185400,1881708920,5570,5570,5570,5570,0
|
|
20230705,185300,1881708920,5570,5570,5570,5570,0
|
|
20230705,185200,1881708920,5570,5570,5570,5570,0
|
|
20230705,185100,1881708920,5570,5570,5570,5570,0
|
|
20230705,185000,1881708920,5570,5570,5570,5570,0
|
|
20230705,184900,1881708920,5570,5570,5570,5570,0
|
|
20230705,184800,1881708920,5570,5570,5570,5570,0
|
|
20230705,184700,1881708920,5570,5570,5570,5570,0
|
|
20230705,184600,1881708920,5570,5570,5570,5570,0
|
|
20230705,184500,1881708920,5570,5570,5570,5570,0
|
|
20230705,184400,1881708920,5570,5570,5570,5570,0
|
|
20230705,184300,1881708920,5570,5570,5570,5570,0
|
|
20230705,184200,1881708920,5570,5570,5570,5570,0
|
|
20230705,184100,1881708920,5570,5570,5570,5570,0
|
|
20230705,184000,1881708920,5570,5570,5570,5570,0
|
|
20230705,183900,1881708920,5570,5570,5570,5570,0
|
|
20230705,183800,1881708920,5570,5570,5570,5570,0
|
|
20230705,183700,1881708920,5570,5570,5570,5570,0
|
|
20230705,183600,1881708920,5570,5570,5570,5570,0
|
|
20230705,183500,1881708920,5570,5570,5570,5570,0
|
|
20230705,183400,1881708920,5570,5570,5570,5570,0
|
|
20230705,183300,1881708920,5570,5570,5570,5570,3058
|
|
20230705,183200,1881708920,5570,5570,5570,5570,0
|
|
20230705,183100,1881708920,5570,5570,5570,5570,0
|
|
20230705,183000,1881708920,5570,5570,5570,5570,0
|
|
20230705,182900,1881708920,5570,5570,5570,5570,0
|
|
20230705,182800,1881708920,5570,5570,5570,5570,0
|
|
20230705,182700,1881708920,5570,5570,5570,5570,0
|
|
20230705,182600,1881708920,5570,5570,5570,5570,0
|
|
20230705,182500,1881708920,5570,5570,5570,5570,0
|
|
20230705,182400,1881708920,5570,5570,5570,5570,0
|
|
20230705,182300,1881708920,5570,5570,5570,5570,0
|
|
20230705,182200,1881708920,5570,5570,5570,5570,0
|
|
20230705,182100,1881708920,5570,5570,5570,5570,0
|
|
20230705,182000,1881708920,5570,5570,5570,5570,0
|
|
20230705,181900,1881708920,5570,5570,5570,5570,0
|
|
20230705,181800,1881708920,5570,5570,5570,5570,0
|
|
20230705,181700,1881708920,5570,5570,5570,5570,0
|
|
20230705,181600,1881708920,5570,5570,5570,5570,0
|
|
20230705,181500,1881708920,5570,5570,5570,5570,0
|
|
20230705,181400,1881708920,5570,5570,5570,5570,0
|
|
20230705,181300,1881708920,5570,5570,5570,5570,0
|
|
20230705,181200,1881708920,5570,5570,5570,5570,0
|
|
20230705,181100,1881708920,5570,5570,5570,5570,0
|
|
20230705,181000,1881708920,5570,5570,5570,5570,0
|
|
20230705,180900,1881708920,5570,5570,5570,5570,0
|
|
20230705,180800,1881708920,5570,5570,5570,5570,0
|
|
20230705,180700,1881708920,5570,5570,5570,5570,0
|
|
20230705,180600,1881708920,5570,5570,5570,5570,0
|
|
20230705,180500,1881708920,5570,5570,5570,5570,0
|
|
20230705,180400,1881708920,5570,5570,5570,5570,0
|
|
20230705,180300,1881708920,5570,5570,5570,5570,3058
|
|
20230705,180200,1881708920,5570,5570,5570,5570,0
|
|
20230705,180100,1881708920,5570,5570,5570,5570,0
|
|
20230705,180000,1881708920,5570,5570,5570,5570,0
|
|
20230705,175900,1881708920,5570,5570,5570,5570,0
|
|
20230705,175800,1881708920,5570,5570,5570,5570,0
|
|
20230705,175700,1881708920,5570,5570,5570,5570,0
|
|
20230705,175600,1881708920,5570,5570,5570,5570,0
|
|
20230705,175500,1881708920,5570,5570,5570,5570,0
|
|
20230705,175400,1881708920,5570,5570,5570,5570,0
|
|
20230705,175300,1881708920,5570,5570,5570,5570,0
|
|
20230705,175200,1881708920,5570,5570,5570,5570,0
|
|
20230705,175100,1881708920,5570,5570,5570,5570,0
|
|
20230705,175000,1881708920,5570,5570,5570,5570,0
|
|
20230705,174900,1881708920,5570,5570,5570,5570,0
|
|
20230705,174800,1881708920,5570,5570,5570,5570,0
|
|
20230705,174700,1881708920,5570,5570,5570,5570,0
|
|
20230705,174600,1881708920,5570,5570,5570,5570,0
|
|
20230705,174500,1881708920,5570,5570,5570,5570,0
|
|
20230705,174400,1881708920,5570,5570,5570,5570,0
|
|
20230705,174300,1881708920,5570,5570,5570,5570,0
|
|
20230705,174200,1881708920,5570,5570,5570,5570,0
|
|
20230705,174100,1881708920,5570,5570,5570,5570,0
|
|
20230705,174000,1881708920,5570,5570,5570,5570,0
|
|
20230705,173900,1881708920,5570,5570,5570,5570,0
|
|
20230705,173800,1881708920,5570,5570,5570,5570,0
|
|
20230705,173700,1881708920,5570,5570,5570,5570,0
|
|
20230705,173600,1881708920,5570,5570,5570,5570,0
|
|
20230705,173500,1881708920,5570,5570,5570,5570,0
|
|
20230705,173400,1881708920,5570,5570,5570,5570,0
|
|
20230705,173300,1881708920,5570,5570,5570,5570,3058
|
|
20230705,173200,1881708920,5570,5570,5570,5570,0
|
|
20230705,173100,1881708920,5570,5570,5570,5570,0
|
|
20230705,173000,1881708920,5570,5570,5570,5570,0
|
|
20230705,172900,1881708920,5570,5570,5570,5570,0
|
|
20230705,172800,1881708920,5570,5570,5570,5570,0
|
|
20230705,172700,1881708920,5570,5570,5570,5570,0
|
|
20230705,172600,1881708920,5570,5570,5570,5570,0
|
|
20230705,172500,1881708920,5570,5570,5570,5570,0
|
|
20230705,172400,1881708920,5570,5570,5570,5570,0
|
|
20230705,172300,1881708920,5570,5570,5570,5570,0
|
|
20230705,172200,1881708920,5570,5570,5570,5570,0
|
|
20230705,172100,1881708920,5570,5570,5570,5570,0
|
|
20230705,172000,1881708920,5570,5570,5570,5570,0
|
|
20230705,171900,1881708920,5570,5570,5570,5570,0
|
|
20230705,171800,1881708920,5570,5570,5570,5570,0
|
|
20230705,171700,1881708920,5570,5570,5570,5570,0
|
|
20230705,171600,1881708920,5570,5570,5570,5570,0
|
|
20230705,171500,1881708920,5570,5570,5570,5570,0
|
|
20230705,171400,1881708920,5570,5570,5570,5570,0
|
|
20230705,171300,1881708920,5570,5570,5570,5570,0
|
|
20230705,171200,1881708920,5570,5570,5570,5570,0
|
|
20230705,171100,1881708920,5570,5570,5570,5570,0
|
|
20230705,171000,1881708920,5570,5570,5570,5570,0
|
|
20230705,170900,1881708920,5570,5570,5570,5570,0
|
|
20230705,170800,1881708920,5570,5570,5570,5570,0
|
|
20230705,170700,1881708920,5570,5570,5570,5570,0
|
|
20230705,170600,1881708920,5570,5570,5570,5570,0
|
|
20230705,170500,1881708920,5570,5570,5570,5570,0
|
|
20230705,170400,1881708920,5570,5570,5570,5570,0
|
|
20230705,170300,1881708920,5570,5570,5570,5570,3058
|
|
20230705,170200,1881708920,5570,5570,5570,5570,0
|
|
20230705,170100,1881708920,5570,5570,5570,5570,0
|
|
20230705,170000,1881708920,5570,5570,5570,5570,0
|
|
20230705,165900,1881708920,5570,5570,5570,5570,0
|
|
20230705,165800,1881708920,5570,5570,5570,5570,0
|
|
20230705,165700,1881708920,5570,5570,5570,5570,0
|
|
20230705,165600,1881708920,5570,5570,5570,5570,0
|
|
20230705,165500,1881708920,5570,5570,5570,5570,0
|
|
20230705,165400,1881708920,5570,5570,5570,5570,0
|
|
20230705,165300,1881708920,5570,5570,5570,5570,0
|
|
20230705,165200,1881708920,5570,5570,5570,5570,0
|
|
20230705,165100,1881708920,5570,5570,5570,5570,0
|
|
20230705,165000,1881708920,5570,5570,5570,5570,0
|
|
20230705,164900,1881708920,5570,5570,5570,5570,0
|
|
20230705,164800,1881708920,5570,5570,5570,5570,0
|
|
20230705,164700,1881708920,5570,5570,5570,5570,0
|
|
20230705,164600,1881708920,5570,5570,5570,5570,0
|
|
20230705,164500,1881708920,5570,5570,5570,5570,0
|
|
20230705,164400,1881708920,5570,5570,5570,5570,0
|
|
20230705,164300,1881708920,5570,5570,5570,5570,0
|
|
20230705,164200,1881708920,5570,5570,5570,5570,0
|
|
20230705,164100,1881708920,5570,5570,5570,5570,0
|
|
20230705,164000,1881708920,5570,5570,5570,5570,0
|
|
20230705,163900,1881708920,5570,5570,5570,5570,0
|
|
20230705,163800,1881708920,5570,5570,5570,5570,0
|
|
20230705,163700,1881708920,5570,5570,5570,5570,0
|
|
20230705,163600,1881708920,5570,5570,5570,5570,0
|
|
20230705,163500,1881708920,5570,5570,5570,5570,0
|
|
20230705,163400,1881708920,5570,5570,5570,5570,0
|
|
20230705,163300,1881708920,5570,5570,5570,5570,3058
|
|
20230705,163200,1881708920,5570,5570,5570,5570,0
|
|
20230705,163100,1881708920,5570,5570,5570,5570,0
|
|
20230705,163000,1881708920,5570,5570,5570,5570,0
|
|
20230705,162900,1881708920,5570,5570,5570,5570,0
|
|
20230705,162800,1881708920,5570,5570,5570,5570,0
|
|
20230705,162700,1881708920,5570,5570,5570,5570,0
|
|
20230705,162600,1881708920,5570,5570,5570,5570,0
|
|
20230705,162500,1881708920,5570,5570,5570,5570,0
|
|
20230705,162400,1881708920,5570,5570,5570,5570,0
|
|
20230705,162300,1881708920,5570,5570,5570,5570,0
|
|
20230705,162200,1881708920,5570,5570,5570,5570,0
|
|
20230705,162100,1881708920,5570,5570,5570,5570,0
|
|
20230705,162000,1881708920,5570,5570,5570,5570,0
|
|
20230705,161900,1881708920,5570,5570,5570,5570,0
|
|
20230705,161800,1881708920,5570,5570,5570,5570,0
|
|
20230705,161700,1881708920,5570,5570,5570,5570,0
|
|
20230705,161600,1881708920,5570,5570,5570,5570,0
|
|
20230705,161500,1881708920,5570,5570,5570,5570,0
|
|
20230705,161400,1881708920,5570,5570,5570,5570,0
|
|
20230705,161300,1881708920,5570,5570,5570,5570,0
|
|
20230705,161200,1881708920,5570,5570,5570,5570,0
|
|
20230705,161100,1881708920,5570,5570,5570,5570,0
|
|
20230705,161000,1881708920,5570,5570,5570,5570,0
|
|
20230705,160900,1881708920,5570,5570,5570,5570,0
|
|
20230705,160800,1881708920,5570,5570,5570,5570,0
|
|
20230705,160700,1881708920,5570,5570,5570,5570,0
|
|
20230705,160600,1881708920,5570,5570,5570,5570,0
|
|
20230705,160500,1881708920,5570,5570,5570,5570,0
|
|
20230705,160400,1881708920,5570,5570,5570,5570,0
|
|
20230705,160300,1881708920,5570,5570,5570,5570,3058
|
|
20230705,160200,1881708920,5570,5570,5570,5570,0
|
|
20230705,160100,1881708920,5570,5570,5570,5570,0
|
|
20230705,160000,1881708920,5570,5570,5570,5570,0
|
|
20230705,155900,1881708920,5570,5570,5570,5570,0
|
|
20230705,155800,1881708920,5570,5570,5570,5570,0
|
|
20230705,155700,1881708920,5570,5570,5570,5570,0
|
|
20230705,155600,1881708920,5570,5570,5570,5570,0
|
|
20230705,155500,1881708920,5570,5570,5570,5570,0
|
|
20230705,155400,1881708920,5570,5570,5570,5570,0
|
|
20230705,155300,1881708920,5570,5570,5570,5570,0
|
|
20230705,155200,1881708920,5570,5570,5570,5570,0
|
|
20230705,155100,1881708920,5570,5570,5570,5570,0
|
|
20230705,155000,1881708920,5570,5570,5570,5570,0
|
|
20230705,154900,1881708920,5570,5570,5570,5570,0
|
|
20230705,154800,1881708920,5570,5570,5570,5570,0
|
|
20230705,154700,1881708920,5570,5570,5570,5570,0
|
|
20230705,154600,1881708920,5570,5570,5570,5570,0
|
|
20230705,154500,1881708920,5570,5570,5570,5570,0
|
|
20230705,154400,1881708920,5570,5570,5570,5570,0
|
|
20230705,154300,1881708920,5570,5570,5570,5570,0
|
|
20230705,154200,1881708920,5570,5570,5570,5570,0
|
|
20230705,154100,1881708920,5570,5570,5570,5570,0
|
|
20230705,154000,1881708920,5570,5570,5570,5570,0
|
|
20230705,153900,1881708920,5570,5570,5570,5570,0
|
|
20230705,153800,1881708920,5570,5570,5570,5570,0
|
|
20230705,153700,1881708920,5570,5570,5570,5570,0
|
|
20230705,153600,1881708920,5570,5570,5570,5570,0
|
|
20230705,153500,1881708920,5570,5570,5570,5570,0
|
|
20230705,153400,1881708920,5570,5570,5570,5570,0
|
|
20230705,153300,1881708920,5570,5570,5570,5570,3058
|
|
20230705,153200,1881708920,5570,5570,5570,5570,0
|
|
20230705,153100,1881708920,5570,5570,5570,5570,0
|
|
20230705,153000,1881708920,5570,5570,5570,5570,3058
|
|
20230705,152900,1864675860,5590,5590,5590,5590,0
|
|
20230705,152800,1864675860,5590,5590,5590,5590,0
|
|
20230705,152700,1864675860,5590,5590,5590,5590,0
|
|
20230705,152600,1864675860,5590,5590,5590,5590,0
|
|
20230705,152500,1864675860,5590,5590,5590,5590,0
|
|
20230705,152400,1864675860,5590,5590,5590,5590,0
|
|
20230705,152300,1864675860,5590,5590,5590,5590,0
|
|
20230705,152200,1864675860,5590,5590,5590,5590,0
|
|
20230705,152100,1864675860,5590,5590,5590,5590,0
|
|
20230705,152000,1864675860,5590,5590,5590,5590,0
|
|
20230705,151900,1864675860,5590,5590,5590,5570,2534
|
|
20230705,151800,1850546310,5590,5590,5590,5590,50
|
|
20230705,151700,1850266810,5600,5580,5600,5570,2060
|
|
20230705,151600,1838766670,5590,5590,5590,5590,53
|
|
20230705,151500,1838470400,5590,5590,5590,5590,30
|
|
20230705,151400,1838302700,5590,5590,5590,5590,165
|
|
20230705,151300,1837380350,5590,5590,5590,5590,1
|
|
20230705,151200,1837374760,5590,5590,5590,5580,55
|
|
20230705,151100,1837067360,5590,5590,5590,5590,12
|
|
20230705,151000,1837000280,5590,5590,5590,5590,0
|
|
20230705,150900,1837000280,5590,5590,5590,5580,143
|
|
20230705,150800,1836201220,5590,5590,5590,5580,11
|
|
20230705,150700,1836139780,5590,5580,5590,5580,21
|
|
20230705,150600,1836022590,5590,5590,5590,5590,178
|
|
20230705,150500,1835027570,5590,5590,5590,5590,0
|
|
20230705,150400,1835027570,5590,5590,5590,5590,10
|
|
20230705,150300,1834971670,5590,5580,5590,5580,390
|
|
20230705,150200,1832795440,5600,5590,5600,5580,1453
|
|
20230705,150100,1824678350,5590,5600,5600,5590,1101
|
|
20230705,150000,1818522750,5600,5590,5600,5590,1051
|
|
20230705,145900,1812647650,5600,5600,5600,5600,51
|
|
20230705,145800,1812362050,5600,5590,5600,5590,203
|
|
20230705,145700,1811227250,5600,5600,5600,5600,7
|
|
20230705,145600,1811188050,5590,5600,5600,5590,18
|
|
20230705,145500,1811087260,5600,5600,5600,5600,657
|
|
20230705,145400,1807408060,5600,5600,5600,5600,11
|
|
20230705,145300,1807346460,5600,5600,5600,5600,11
|
|
20230705,145200,1807284860,5590,5590,5590,5570,2457
|
|
20230705,145100,1793559360,5600,5590,5600,5590,746
|
|
20230705,145000,1789389200,5590,5590,5590,5590,10
|
|
20230705,144900,1789333300,5600,5600,5600,5590,352
|
|
20230705,144800,1787362980,5600,5600,5600,5600,0
|
|
20230705,144700,1787362980,5600,5600,5600,5600,18
|
|
20230705,144600,1787262180,5600,5590,5600,5590,1939
|
|
20230705,144500,1776423140,5600,5590,5600,5590,747
|
|
20230705,144400,1772247310,5600,5600,5600,5600,15
|
|
20230705,144300,1772163310,5590,5590,5590,5590,512
|
|
20230705,144200,1769301230,5600,5600,5600,5600,160
|
|
20230705,144100,1768405230,5600,5590,5600,5590,2
|
|
20230705,144000,1768394040,5570,5580,5590,5570,558
|
|
20230705,143900,1765281190,5600,5600,5600,5600,1
|
|
20230705,143800,1765275590,5600,5600,5600,5600,160
|
|
20230705,143700,1764379590,5600,5600,5600,5600,200
|
|
20230705,143600,1763259590,5600,5600,5600,5600,100
|
|
20230705,143500,1762699590,5600,5600,5600,5600,1
|
|
20230705,143400,1762693990,5570,5590,5590,5570,1000
|
|
20230705,143300,1757112840,5610,5600,5610,5600,61
|
|
20230705,143200,1756771230,5610,5610,5610,5610,0
|
|
20230705,143100,1756771230,5610,5590,5610,5590,72
|
|
20230705,143000,1756368170,5590,5600,5600,5590,95
|
|
20230705,142900,1755837020,5580,5600,5600,5580,1012
|
|
20230705,142800,1750184450,5600,5600,5600,5600,0
|
|
20230705,142700,1750184450,5600,5590,5600,5590,108
|
|
20230705,142600,1749580690,5600,5600,5600,5600,270
|
|
20230705,142500,1748068690,5600,5600,5600,5600,0
|
|
20230705,142400,1748068690,5600,5590,5600,5590,16
|
|
20230705,142300,1747979100,5600,5600,5600,5600,103
|
|
20230705,142200,1747402300,5610,5610,5610,5610,0
|
|
20230705,142100,1747402300,5610,5610,5610,5610,22
|
|
20230705,142000,1747278880,5610,5590,5610,5570,5001
|
|
20230705,141900,1719393040,5590,5630,5640,5590,2103
|
|
20230705,141800,1707600400,5650,5640,5650,5640,303
|
|
20230705,141700,1705891460,5640,5640,5640,5640,2
|
|
20230705,141600,1705880180,5630,5630,5630,5630,1005
|
|
20230705,141500,1700222030,5650,5650,5650,5650,0
|
|
20230705,141400,1700222030,5650,5650,5650,5640,375
|
|
20230705,141300,1698106770,5650,5630,5650,5630,106
|
|
20230705,141200,1697507930,5630,5650,5650,5630,114
|
|
20230705,141100,1696865030,5630,5650,5650,5630,818
|
|
20230705,141000,1692250940,5660,5650,5660,5650,522
|
|
20230705,140900,1689301620,5650,5650,5650,5650,0
|
|
20230705,140800,1689301620,5650,5650,5650,5650,0
|
|
20230705,140700,1689301620,5650,5640,5650,5640,111
|
|
20230705,140600,1688675400,5660,5660,5660,5660,0
|
|
20230705,140500,1688675400,5660,5650,5660,5650,85
|
|
20230705,140400,1688195130,5650,5650,5650,5650,17
|
|
20230705,140300,1688099080,5650,5630,5650,5630,102
|
|
20230705,140200,1687524790,5650,5640,5650,5640,71
|
|
20230705,140100,1687124340,5660,5660,5660,5660,0
|
|
20230705,140000,1687124340,5660,5660,5660,5660,1
|
|
20230705,135900,1687118680,5650,5650,5650,5650,78
|
|
20230705,135800,1686677980,5660,5650,5660,5650,4
|
|
20230705,135700,1686655370,5650,5640,5650,5640,36
|
|
20230705,135600,1686452310,5660,5660,5660,5660,0
|
|
20230705,135500,1686452310,5660,5650,5660,5630,118
|
|
20230705,135400,1685785450,5640,5640,5640,5640,426
|
|
20230705,135300,1683382810,5640,5640,5640,5640,11
|
|
20230705,135200,1683320770,5630,5630,5640,5630,288
|
|
20230705,135100,1681697390,5630,5630,5630,5630,249
|
|
20230705,135000,1680295520,5620,5630,5630,5610,3981
|
|
20230705,134900,1657905010,5640,5640,5640,5640,1
|
|
20230705,134800,1657899370,5640,5640,5640,5640,0
|
|
20230705,134700,1657899370,5640,5640,5640,5630,368
|
|
20230705,134600,1655826790,5640,5640,5640,5640,162
|
|
20230705,134500,1654913110,5640,5640,5640,5640,10
|
|
20230705,134400,1654856710,5630,5630,5630,5630,39
|
|
20230705,134300,1654637140,5640,5630,5640,5630,566
|
|
20230705,134200,1651450550,5640,5630,5640,5630,450
|
|
20230705,134100,1648917030,5630,5630,5630,5630,1048
|
|
20230705,134000,1643016790,5640,5650,5650,5640,5
|
|
20230705,133900,1642988570,5630,5650,5650,5630,119
|
|
20230705,133800,1642318540,5640,5630,5650,5630,371
|
|
20230705,133700,1640227110,5650,5630,5650,5630,6
|
|
20230705,133600,1640193310,5650,5630,5650,5620,806
|
|
20230705,133500,1635656800,5650,5670,5670,5630,1791
|
|
20230705,133400,1625561280,5650,5670,5680,5650,1345
|
|
20230705,133300,1617940600,5670,5670,5670,5670,16
|
|
20230705,133200,1617849880,5670,5650,5670,5640,1118
|
|
20230705,133100,1611516140,5650,5640,5650,5640,434
|
|
20230705,133000,1609067870,5650,5690,5700,5600,10998
|
|
20230705,132900,1546952810,5690,5640,5800,5620,81359
|
|
20230705,132800,1081600970,5640,5610,5640,5610,10000
|
|
20230705,132700,1025352470,5610,5600,5610,5600,2002
|
|
20230705,132600,1014141250,5600,5590,5600,5580,4211
|
|
20230705,132500,990606930,5600,5610,5610,5600,8
|
|
20230705,132400,990562060,5610,5610,5610,5590,657
|
|
20230705,132300,986878370,5610,5570,5610,5570,12075
|
|
20230705,132200,919453970,5570,5570,5570,5570,5
|
|
20230705,132100,919426120,5570,5570,5570,5570,101
|
|
20230705,132000,918863550,5570,5550,5570,5550,6492
|
|
20230705,131900,882774880,5560,5560,5560,5560,386
|
|
20230705,131800,880628720,5560,5560,5560,5560,1
|
|
20230705,131700,880623160,5560,5560,5560,5560,1
|
|
20230705,131600,880617600,5550,5550,5550,5550,309
|
|
20230705,131500,878902650,5560,5560,5560,5560,0
|
|
20230705,131400,878902650,5560,5550,5560,5550,763
|
|
20230705,131300,874662990,5560,5550,5560,5550,790
|
|
20230705,131200,870271390,5560,5560,5560,5560,2
|
|
20230705,131100,870260270,5550,5560,5560,5550,31
|
|
20230705,131000,870088110,5560,5560,5560,5560,1
|
|
20230705,130900,870082550,5560,5560,5560,5560,1
|
|
20230705,130800,870076990,5560,5560,5560,5560,342
|
|
20230705,130700,868175470,5560,5560,5560,5550,306
|
|
20230705,130600,866477150,5560,5560,5560,5560,121
|
|
20230705,130500,865804390,5560,5560,5560,5560,28
|
|
20230705,130400,865648710,5560,5560,5560,5560,0
|
|
20230705,130300,865648710,5560,5560,5560,5560,1
|
|
20230705,130200,865643150,5560,5560,5560,5560,1
|
|
20230705,130100,865637590,5540,5550,5550,5540,300
|
|
20230705,130000,863973590,5550,5550,5550,5550,1
|
|
20230705,125900,863968040,5540,5540,5550,5540,481
|
|
20230705,125800,861303290,5550,5540,5550,5540,51
|
|
20230705,125700,861020740,5550,5550,5550,5550,1
|
|
20230705,125600,861015190,5560,5560,5560,5560,180
|
|
20230705,125500,860014390,5560,5550,5560,5550,1662
|
|
20230705,125400,850790250,5550,5550,5550,5550,0
|
|
20230705,125300,850790250,5550,5550,5550,5550,9
|
|
20230705,125200,850740300,5550,5550,5550,5550,1342
|
|
20230705,125100,843292200,5550,5550,5550,5550,2
|
|
20230705,125000,843281100,5540,5560,5560,5540,563
|
|
20230705,124900,840156370,5560,5560,5560,5560,202
|
|
20230705,124800,839033250,5550,5550,5550,5550,10
|
|
20230705,124700,838977750,5550,5550,5550,5540,738
|
|
20230705,124600,834888530,5560,5560,5560,5560,14
|
|
20230705,124500,834810690,5560,5560,5560,5560,1
|
|
20230705,124400,834805130,5550,5550,5550,5550,10
|
|
20230705,124300,834749630,5560,5560,5560,5560,0
|
|
20230705,124200,834749630,5560,5560,5560,5560,0
|
|
20230705,124100,834749630,5560,5560,5560,5560,0
|
|
20230705,124000,834749630,5560,5550,5560,5550,1339
|
|
20230705,123900,827318170,5550,5550,5550,5550,176
|
|
20230705,123800,826341370,5560,5560,5560,5560,0
|
|
20230705,123700,826341370,5560,5550,5560,5540,1001
|
|
20230705,123600,820795690,5560,5560,5560,5560,18
|
|
20230705,123500,820695610,5560,5560,5560,5560,0
|
|
20230705,123400,820695610,5560,5560,5560,5560,1
|
|
20230705,123300,820690050,5550,5550,5550,5550,48
|
|
20230705,123200,820423650,5560,5560,5560,5560,0
|
|
20230705,123100,820423650,5560,5560,5560,5560,0
|
|
20230705,123000,820423650,5560,5550,5560,5550,7
|
|
20230705,122900,820384780,5540,5540,5540,5540,313
|
|
20230705,122800,818650760,5540,5540,5540,5540,36
|
|
20230705,122700,818451320,5540,5540,5540,5540,0
|
|
20230705,122600,818451320,5540,5530,5540,5530,29
|
|
20230705,122500,818290940,5540,5540,5540,5540,0
|
|
20230705,122400,818290940,5540,5530,5540,5530,1190
|
|
20230705,122300,811710230,5540,5530,5540,5530,342
|
|
20230705,122200,809818960,5530,5530,5530,5530,0
|
|
20230705,122100,809818960,5530,5530,5530,5530,180
|
|
20230705,122000,808823560,5530,5530,5530,5530,90
|
|
20230705,121900,808325860,5540,5540,5540,5540,0
|
|
20230705,121800,808325860,5540,5550,5550,5540,96
|
|
20230705,121700,807794010,5550,5560,5560,5540,395
|
|
20230705,121600,805605160,5560,5560,5560,5560,33
|
|
20230705,121500,805421680,5560,5560,5560,5560,14
|
|
20230705,121400,805343840,5560,5560,5560,5560,1
|
|
20230705,121300,805338280,5560,5560,5560,5560,2
|
|
20230705,121200,805327160,5560,5560,5560,5560,0
|
|
20230705,121100,805327160,5560,5560,5560,5560,10
|
|
20230705,121000,805271560,5560,5560,5560,5560,0
|
|
20230705,120900,805271560,5560,5550,5560,5550,75
|
|
20230705,120800,804855300,5560,5540,5560,5540,2015
|
|
20230705,120700,793652200,5560,5550,5560,5540,2457
|
|
20230705,120600,780018110,5550,5520,5550,5520,3760
|
|
20230705,120500,759200440,5520,5520,5520,5520,285
|
|
20230705,120400,757627240,5540,5540,5540,5540,1
|
|
20230705,120300,757621700,5540,5540,5540,5540,10
|
|
20230705,120200,757566300,5540,5540,5540,5540,2
|
|
20230705,120100,757555220,5540,5530,5540,5530,21
|
|
20230705,120000,757439080,5540,5540,5540,5540,0
|
|
20230705,115900,757439080,5540,5530,5540,5530,19
|
|
20230705,115800,757334000,5530,5520,5530,5520,115
|
|
20230705,115700,756699090,5530,5520,5530,5520,34
|
|
20230705,115600,756511400,5520,5510,5520,5510,2225
|
|
20230705,115500,744251640,5510,5510,5510,5510,3078
|
|
20230705,115400,727291860,5510,5510,5520,5510,198
|
|
20230705,115300,726200870,5510,5510,5510,5510,48
|
|
20230705,115200,725936390,5510,5510,5510,5510,0
|
|
20230705,115100,725936390,5510,5510,5510,5510,231
|
|
20230705,115000,724663580,5510,5520,5520,5510,173
|
|
20230705,114900,723708850,5520,5510,5520,5500,3546
|
|
20230705,114800,704174870,5520,5520,5520,5520,2
|
|
20230705,114700,704163830,5520,5520,5520,5520,105
|
|
20230705,114600,703584230,5520,5510,5520,5510,75
|
|
20230705,114500,703170530,5520,5520,5520,5510,1002
|
|
20230705,114400,697649490,5530,5520,5530,5520,150
|
|
20230705,114300,696820930,5520,5520,5530,5520,617
|
|
20230705,114200,693415080,5520,5530,5530,5520,11
|
|
20230705,114100,693354260,5530,5530,5530,5530,0
|
|
20230705,114000,693354260,5530,5530,5530,5530,2
|
|
20230705,113900,693343200,5530,5530,5530,5530,0
|
|
20230705,113800,693343200,5530,5530,5530,5530,5
|
|
20230705,113700,693315550,5520,5520,5520,5520,0
|
|
20230705,113600,693315550,5520,5520,5520,5520,0
|
|
20230705,113500,693315550,5520,5520,5520,5520,350
|
|
20230705,113400,691383550,5520,5530,5530,5520,21
|
|
20230705,113300,691267530,5520,5520,5520,5520,749
|
|
20230705,113200,687133050,5520,5520,5520,5510,328
|
|
20230705,113100,685325700,5520,5520,5520,5520,505
|
|
20230705,113000,682538100,5520,5520,5520,5520,598
|
|
20230705,112900,679237140,5520,5520,5520,5520,0
|
|
20230705,112800,679237140,5520,5520,5520,5520,70
|
|
20230705,112700,678850740,5520,5510,5520,5510,1478
|
|
20230705,112600,670702180,5520,5510,5520,5510,373
|
|
20230705,112500,668644890,5520,5520,5530,5520,864
|
|
20230705,112400,663875510,5530,5530,5530,5530,100
|
|
20230705,112300,663322510,5530,5530,5530,5530,0
|
|
20230705,112200,663322510,5530,5530,5530,5530,223
|
|
20230705,112100,662089320,5530,5530,5530,5520,3502
|
|
20230705,112000,642745480,5540,5540,5540,5530,327
|
|
20230705,111900,640934900,5530,5540,5540,5530,87
|
|
20230705,111800,640453520,5530,5540,5540,5530,189
|
|
20230705,111700,639406560,5540,5540,5540,5540,1
|
|
20230705,111600,639401020,5530,5510,5530,5510,1493
|
|
20230705,111500,631147100,5520,5510,5520,5510,3027
|
|
20230705,111400,614467320,5520,5530,5530,5520,3026
|
|
20230705,111300,597736640,5540,5530,5540,5530,16
|
|
20230705,111200,597648050,5530,5540,5540,5530,490
|
|
20230705,111100,594938250,5540,5540,5540,5540,59
|
|
20230705,111000,594611390,5540,5540,5540,5540,27
|
|
20230705,110900,594461810,5540,5540,5540,5540,361
|
|
20230705,110800,592461870,5540,5520,5540,5520,1780
|
|
20230705,110700,582628090,5530,5530,5530,5530,15
|
|
20230705,110600,582545140,5530,5530,5530,5520,9003
|
|
20230705,110500,532819720,5540,5540,5540,5530,195
|
|
20230705,110400,531740340,5530,5540,5540,5530,210
|
|
20230705,110300,530578940,5540,5540,5540,5540,15
|
|
20230705,110200,530495840,5540,5540,5540,5540,0
|
|
20230705,110100,530495840,5540,5540,5540,5540,748
|
|
20230705,110000,526351920,5540,5540,5540,5540,122
|
|
20230705,105900,525676040,5540,5530,5540,5530,1138
|
|
20230705,105800,519382720,5530,5540,5540,5530,1535
|
|
20230705,105700,510892820,5540,5550,5550,5540,1130
|
|
20230705,105600,504632600,5540,5550,5550,5540,60
|
|
20230705,105500,504300190,5550,5550,5550,5550,5
|
|
20230705,105400,504272440,5550,5550,5550,5550,0
|
|
20230705,105300,504272440,5550,5550,5550,5540,1104
|
|
20230705,105200,498156240,5550,5550,5550,5540,1005
|
|
20230705,105100,492583240,5550,5560,5560,5550,283
|
|
20230705,105000,491012550,5550,5550,5550,5550,250
|
|
20230705,104900,489625050,5550,5560,5560,5550,1534
|
|
20230705,104800,481111310,5550,5550,5550,5550,9
|
|
20230705,104700,481061360,5560,5560,5560,5560,0
|
|
20230705,104600,481061360,5560,5560,5560,5560,0
|
|
20230705,104500,481061360,5560,5550,5560,5550,1020
|
|
20230705,104400,475400160,5550,5560,5560,5550,774
|
|
20230705,104300,471100700,5570,5570,5570,5570,0
|
|
20230705,104200,471100700,5570,5570,5570,5570,1
|
|
20230705,104100,471095130,5550,5550,5550,5550,50
|
|
20230705,104000,470817630,5570,5560,5570,5560,48
|
|
20230705,103900,470550640,5560,5570,5570,5560,259
|
|
20230705,103800,469110580,5550,5560,5570,5550,1168
|
|
20230705,103700,462623510,5570,5570,5570,5570,0
|
|
20230705,103600,462623510,5570,5570,5570,5570,167
|
|
20230705,103500,461693320,5570,5570,5580,5570,18
|
|
20230705,103400,461593040,5590,5590,5590,5590,8
|
|
20230705,103300,461548320,5590,5590,5590,5590,0
|
|
20230705,103200,461548320,5590,5590,5590,5590,0
|
|
20230705,103100,461548320,5590,5560,5590,5560,4003
|
|
20230705,103000,439241260,5550,5550,5550,5550,210
|
|
20230705,102900,438075760,5560,5550,5560,5550,428
|
|
20230705,102800,435700330,5550,5550,5550,5540,221
|
|
20230705,102700,434475780,5550,5550,5550,5550,50
|
|
20230705,102600,434198280,5560,5560,5560,5540,1457
|
|
20230705,102500,426122320,5560,5560,5570,5560,218
|
|
20230705,102400,424910210,5560,5570,5570,5560,57
|
|
20230705,102300,424593140,5570,5570,5570,5570,1
|
|
20230705,102200,424587570,5570,5570,5570,5570,152
|
|
20230705,102100,423740930,5570,5570,5570,5570,60
|
|
20230705,102000,423406730,5590,5570,5590,5570,208
|
|
20230705,101900,422248110,5570,5560,5570,5550,436
|
|
20230705,101800,419824920,5550,5540,5560,5540,451
|
|
20230705,101700,417322300,5550,5570,5570,5550,1376
|
|
20230705,101600,409684180,5570,5540,5570,5540,1817
|
|
20230705,101500,399589500,5530,5550,5550,5530,1767
|
|
20230705,101400,389803880,5540,5560,5570,5540,4008
|
|
20230705,101300,367577240,5570,5570,5570,5550,2040
|
|
20230705,101200,356249910,5560,5590,5590,5560,2895
|
|
20230705,101100,340134740,5570,5570,5590,5560,5334
|
|
20230705,101000,310446270,5570,5580,5580,5570,1900
|
|
20230705,100900,299862310,5590,5580,5590,5580,216
|
|
20230705,100800,298656930,5580,5580,5580,5580,818
|
|
20230705,100700,294092490,5580,5590,5590,5580,428
|
|
20230705,100600,291700160,5600,5600,5600,5600,0
|
|
20230705,100500,291700160,5600,5580,5600,5580,250
|
|
20230705,100400,290304160,5600,5590,5600,5590,183
|
|
20230705,100300,289281180,5600,5600,5600,5590,25
|
|
20230705,100200,289141320,5590,5600,5600,5590,21
|
|
20230705,100100,289023740,5590,5590,5590,5590,864
|
|
20230705,100000,284193980,5600,5590,5600,5590,783
|
|
20230705,095900,279816990,5590,5590,5590,5590,24
|
|
20230705,095800,279682830,5590,5570,5590,5570,2273
|
|
20230705,095700,267003110,5570,5580,5580,5560,2255
|
|
20230705,095600,254447320,5580,5580,5580,5580,571
|
|
20230705,095500,251261140,5590,5580,5590,5580,312
|
|
20230705,095400,249520080,5590,5580,5590,5580,140
|
|
20230705,095300,248738480,5600,5600,5600,5600,0
|
|
20230705,095200,248738480,5600,5600,5600,5600,51
|
|
20230705,095100,248452880,5600,5590,5600,5590,105
|
|
20230705,095000,247865880,5600,5600,5600,5570,1111
|
|
20230705,094900,241667280,5590,5600,5600,5590,126
|
|
20230705,094800,240962930,5610,5610,5610,5610,0
|
|
20230705,094700,240962930,5610,5610,5610,5610,0
|
|
20230705,094600,240962930,5610,5610,5610,5610,0
|
|
20230705,094500,240962930,5610,5610,5610,5570,1344
|
|
20230705,094400,233471710,5570,5580,5610,5570,4582
|
|
20230705,094300,207873200,5580,5620,5620,5580,541
|
|
20230705,094200,204844810,5620,5620,5620,5580,2238
|
|
20230705,094100,192333530,5630,5630,5630,5630,0
|
|
20230705,094000,192333530,5630,5630,5630,5600,287
|
|
20230705,093900,190720690,5630,5610,5630,5600,1001
|
|
20230705,093800,185097720,5600,5600,5610,5600,1422
|
|
20230705,093700,177134300,5600,5620,5620,5600,1049
|
|
20230705,093600,171253340,5620,5610,5620,5610,60
|
|
20230705,093500,170916700,5610,5610,5620,5610,265
|
|
20230705,093400,169430030,5610,5620,5630,5610,8
|
|
20230705,093300,169385120,5600,5620,5630,5600,2107
|
|
20230705,093200,157577360,5640,5640,5640,5610,2006
|
|
20230705,093100,146320710,5620,5630,5630,5620,6
|
|
20230705,093000,146286980,5640,5620,5640,5620,1003
|
|
20230705,092900,140650080,5640,5640,5640,5630,178
|
|
20230705,092800,139647720,5640,5630,5640,5620,411
|
|
20230705,092700,137333230,5640,5640,5640,5640,2
|
|
20230705,092600,137321950,5640,5620,5640,5620,2155
|
|
20230705,092500,125194260,5620,5630,5630,5620,201
|
|
20230705,092400,124064550,5630,5620,5630,5610,431
|
|
20230705,092300,121645240,5630,5630,5630,5620,1648
|
|
20230705,092200,112383420,5630,5650,5650,5620,1567
|
|
20230705,092100,103561200,5650,5640,5650,5640,598
|
|
20230705,092000,100188150,5640,5660,5660,5640,3485
|
|
20230705,091900,80515150,5660,5660,5660,5660,50
|
|
20230705,091800,80232150,5670,5670,5670,5660,20
|
|
20230705,091700,80118910,5660,5660,5670,5660,1786
|
|
20230705,091600,69995900,5660,5650,5660,5650,229
|
|
20230705,091500,68702040,5660,5660,5670,5660,226
|
|
20230705,091400,67422870,5670,5660,5670,5660,433
|
|
20230705,091300,64972080,5670,5680,5680,5670,6
|
|
20230705,091200,64938050,5660,5660,5680,5660,225
|
|
20230705,091100,63663330,5660,5660,5660,5640,834
|
|
20230705,091000,58944140,5660,5650,5660,5640,303
|
|
20230705,090900,57231260,5650,5650,5660,5640,369
|
|
20230705,090800,55147380,5650,5640,5660,5640,210
|
|
20230705,090700,53962820,5640,5670,5670,5640,595
|
|
20230705,090600,50606850,5640,5640,5670,5640,571
|
|
20230705,090500,47386380,5640,5640,5640,5630,351
|
|
20230705,090400,45407510,5640,5630,5640,5630,622
|
|
20230705,090300,41905550,5640,5640,5640,5640,386
|
|
20230705,090200,39728510,5650,5690,5690,5650,832
|
|
20230705,090100,35025220,5690,5690,5690,5680,315
|
|
20230705,090000,33232880,5650,5690,5690,5650,5867
|