643 lines
33 KiB
CSV
643 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,194000,885383610,14080,14080,14080,14080,8632
|
|
20230705,193900,885383610,14080,14080,14080,14080,0
|
|
20230705,193800,885383610,14080,14080,14080,14080,0
|
|
20230705,193700,885383610,14080,14080,14080,14080,0
|
|
20230705,193600,885383610,14080,14080,14080,14080,0
|
|
20230705,193500,885383610,14080,14080,14080,14080,0
|
|
20230705,193400,885383610,14080,14080,14080,14080,0
|
|
20230705,193300,885383610,14080,14080,14080,14080,0
|
|
20230705,193200,885383610,14080,14080,14080,14080,0
|
|
20230705,193100,885383610,14080,14080,14080,14080,0
|
|
20230705,193000,885383610,14080,14080,14080,14080,0
|
|
20230705,192900,885383610,14080,14080,14080,14080,0
|
|
20230705,192800,885383610,14080,14080,14080,14080,0
|
|
20230705,192700,885383610,14080,14080,14080,14080,0
|
|
20230705,192600,885383610,14080,14080,14080,14080,0
|
|
20230705,192500,885383610,14080,14080,14080,14080,0
|
|
20230705,192400,885383610,14080,14080,14080,14080,0
|
|
20230705,192300,885383610,14080,14080,14080,14080,0
|
|
20230705,192200,885383610,14080,14080,14080,14080,0
|
|
20230705,192100,885383610,14080,14080,14080,14080,0
|
|
20230705,192000,885383610,14080,14080,14080,14080,0
|
|
20230705,191900,885383610,14080,14080,14080,14080,0
|
|
20230705,191800,885383610,14080,14080,14080,14080,0
|
|
20230705,191700,885383610,14080,14080,14080,14080,0
|
|
20230705,191600,885383610,14080,14080,14080,14080,0
|
|
20230705,191500,885383610,14080,14080,14080,14080,0
|
|
20230705,191400,885383610,14080,14080,14080,14080,0
|
|
20230705,191300,885383610,14080,14080,14080,14080,0
|
|
20230705,191200,885383610,14080,14080,14080,14080,0
|
|
20230705,191100,885383610,14080,14080,14080,14080,0
|
|
20230705,191000,885383610,14080,14080,14080,14080,8632
|
|
20230705,190900,885383610,14080,14080,14080,14080,0
|
|
20230705,190800,885383610,14080,14080,14080,14080,0
|
|
20230705,190700,885383610,14080,14080,14080,14080,0
|
|
20230705,190600,885383610,14080,14080,14080,14080,0
|
|
20230705,190500,885383610,14080,14080,14080,14080,0
|
|
20230705,190400,885383610,14080,14080,14080,14080,0
|
|
20230705,190300,885383610,14080,14080,14080,14080,0
|
|
20230705,190200,885383610,14080,14080,14080,14080,0
|
|
20230705,190100,885383610,14080,14080,14080,14080,0
|
|
20230705,190000,885383610,14080,14080,14080,14080,0
|
|
20230705,185900,885383610,14080,14080,14080,14080,0
|
|
20230705,185800,885383610,14080,14080,14080,14080,0
|
|
20230705,185700,885383610,14080,14080,14080,14080,0
|
|
20230705,185600,885383610,14080,14080,14080,14080,0
|
|
20230705,185500,885383610,14080,14080,14080,14080,0
|
|
20230705,185400,885383610,14080,14080,14080,14080,0
|
|
20230705,185300,885383610,14080,14080,14080,14080,0
|
|
20230705,185200,885383610,14080,14080,14080,14080,0
|
|
20230705,185100,885383610,14080,14080,14080,14080,0
|
|
20230705,185000,885383610,14080,14080,14080,14080,0
|
|
20230705,184900,885383610,14080,14080,14080,14080,0
|
|
20230705,184800,885383610,14080,14080,14080,14080,0
|
|
20230705,184700,885383610,14080,14080,14080,14080,0
|
|
20230705,184600,885383610,14080,14080,14080,14080,0
|
|
20230705,184500,885383610,14080,14080,14080,14080,0
|
|
20230705,184400,885383610,14080,14080,14080,14080,0
|
|
20230705,184300,885383610,14080,14080,14080,14080,0
|
|
20230705,184200,885383610,14080,14080,14080,14080,0
|
|
20230705,184100,885383610,14080,14080,14080,14080,0
|
|
20230705,184000,885383610,14080,14080,14080,14080,8632
|
|
20230705,183900,885383610,14080,14080,14080,14080,0
|
|
20230705,183800,885383610,14080,14080,14080,14080,0
|
|
20230705,183700,885383610,14080,14080,14080,14080,0
|
|
20230705,183600,885383610,14080,14080,14080,14080,0
|
|
20230705,183500,885383610,14080,14080,14080,14080,0
|
|
20230705,183400,885383610,14080,14080,14080,14080,0
|
|
20230705,183300,885383610,14080,14080,14080,14080,0
|
|
20230705,183200,885383610,14080,14080,14080,14080,0
|
|
20230705,183100,885383610,14080,14080,14080,14080,0
|
|
20230705,183000,885383610,14080,14080,14080,14080,0
|
|
20230705,182900,885383610,14080,14080,14080,14080,0
|
|
20230705,182800,885383610,14080,14080,14080,14080,0
|
|
20230705,182700,885383610,14080,14080,14080,14080,0
|
|
20230705,182600,885383610,14080,14080,14080,14080,0
|
|
20230705,182500,885383610,14080,14080,14080,14080,0
|
|
20230705,182400,885383610,14080,14080,14080,14080,0
|
|
20230705,182300,885383610,14080,14080,14080,14080,0
|
|
20230705,182200,885383610,14080,14080,14080,14080,0
|
|
20230705,182100,885383610,14080,14080,14080,14080,0
|
|
20230705,182000,885383610,14080,14080,14080,14080,0
|
|
20230705,181900,885383610,14080,14080,14080,14080,0
|
|
20230705,181800,885383610,14080,14080,14080,14080,0
|
|
20230705,181700,885383610,14080,14080,14080,14080,0
|
|
20230705,181600,885383610,14080,14080,14080,14080,0
|
|
20230705,181500,885383610,14080,14080,14080,14080,0
|
|
20230705,181400,885383610,14080,14080,14080,14080,0
|
|
20230705,181300,885383610,14080,14080,14080,14080,0
|
|
20230705,181200,885383610,14080,14080,14080,14080,0
|
|
20230705,181100,885383610,14080,14080,14080,14080,0
|
|
20230705,181000,885383610,14080,14080,14080,14080,8632
|
|
20230705,180900,885383610,14080,14080,14080,14080,0
|
|
20230705,180800,885383610,14080,14080,14080,14080,0
|
|
20230705,180700,885383610,14080,14080,14080,14080,0
|
|
20230705,180600,885383610,14080,14080,14080,14080,0
|
|
20230705,180500,885383610,14080,14080,14080,14080,0
|
|
20230705,180400,885383610,14080,14080,14080,14080,0
|
|
20230705,180300,885383610,14080,14080,14080,14080,0
|
|
20230705,180200,885383610,14080,14080,14080,14080,0
|
|
20230705,180100,885383610,14080,14080,14080,14080,0
|
|
20230705,180000,885383610,14080,14080,14080,14080,0
|
|
20230705,175900,885383610,14080,14080,14080,14080,0
|
|
20230705,175800,885383610,14080,14080,14080,14080,0
|
|
20230705,175700,885383610,14080,14080,14080,14080,0
|
|
20230705,175600,885383610,14080,14080,14080,14080,0
|
|
20230705,175500,885383610,14080,14080,14080,14080,0
|
|
20230705,175400,885383610,14080,14080,14080,14080,0
|
|
20230705,175300,885383610,14080,14080,14080,14080,0
|
|
20230705,175200,885383610,14080,14080,14080,14080,0
|
|
20230705,175100,885383610,14080,14080,14080,14080,0
|
|
20230705,175000,885383610,14080,14080,14080,14080,0
|
|
20230705,174900,885383610,14080,14080,14080,14080,0
|
|
20230705,174800,885383610,14080,14080,14080,14080,0
|
|
20230705,174700,885383610,14080,14080,14080,14080,0
|
|
20230705,174600,885383610,14080,14080,14080,14080,0
|
|
20230705,174500,885383610,14080,14080,14080,14080,0
|
|
20230705,174400,885383610,14080,14080,14080,14080,0
|
|
20230705,174300,885383610,14080,14080,14080,14080,0
|
|
20230705,174200,885383610,14080,14080,14080,14080,0
|
|
20230705,174100,885383610,14080,14080,14080,14080,0
|
|
20230705,174000,885383610,14080,14080,14080,14080,8632
|
|
20230705,173900,885383610,14080,14080,14080,14080,0
|
|
20230705,173800,885383610,14080,14080,14080,14080,0
|
|
20230705,173700,885383610,14080,14080,14080,14080,0
|
|
20230705,173600,885383610,14080,14080,14080,14080,0
|
|
20230705,173500,885383610,14080,14080,14080,14080,0
|
|
20230705,173400,885383610,14080,14080,14080,14080,0
|
|
20230705,173300,885383610,14080,14080,14080,14080,0
|
|
20230705,173200,885383610,14080,14080,14080,14080,0
|
|
20230705,173100,885383610,14080,14080,14080,14080,0
|
|
20230705,173000,885383610,14080,14080,14080,14080,0
|
|
20230705,172900,885383610,14080,14080,14080,14080,0
|
|
20230705,172800,885383610,14080,14080,14080,14080,0
|
|
20230705,172700,885383610,14080,14080,14080,14080,0
|
|
20230705,172600,885383610,14080,14080,14080,14080,0
|
|
20230705,172500,885383610,14080,14080,14080,14080,0
|
|
20230705,172400,885383610,14080,14080,14080,14080,0
|
|
20230705,172300,885383610,14080,14080,14080,14080,0
|
|
20230705,172200,885383610,14080,14080,14080,14080,0
|
|
20230705,172100,885383610,14080,14080,14080,14080,0
|
|
20230705,172000,885383610,14080,14080,14080,14080,0
|
|
20230705,171900,885383610,14080,14080,14080,14080,0
|
|
20230705,171800,885383610,14080,14080,14080,14080,0
|
|
20230705,171700,885383610,14080,14080,14080,14080,0
|
|
20230705,171600,885383610,14080,14080,14080,14080,0
|
|
20230705,171500,885383610,14080,14080,14080,14080,0
|
|
20230705,171400,885383610,14080,14080,14080,14080,0
|
|
20230705,171300,885383610,14080,14080,14080,14080,0
|
|
20230705,171200,885383610,14080,14080,14080,14080,0
|
|
20230705,171100,885383610,14080,14080,14080,14080,0
|
|
20230705,171000,885383610,14080,14080,14080,14080,8632
|
|
20230705,170900,885383610,14080,14080,14080,14080,0
|
|
20230705,170800,885383610,14080,14080,14080,14080,0
|
|
20230705,170700,885383610,14080,14080,14080,14080,0
|
|
20230705,170600,885383610,14080,14080,14080,14080,0
|
|
20230705,170500,885383610,14080,14080,14080,14080,0
|
|
20230705,170400,885383610,14080,14080,14080,14080,0
|
|
20230705,170300,885383610,14080,14080,14080,14080,0
|
|
20230705,170200,885383610,14080,14080,14080,14080,0
|
|
20230705,170100,885383610,14080,14080,14080,14080,0
|
|
20230705,170000,885383610,14080,14080,14080,14080,0
|
|
20230705,165900,885383610,14080,14080,14080,14080,0
|
|
20230705,165800,885383610,14080,14080,14080,14080,0
|
|
20230705,165700,885383610,14080,14080,14080,14080,0
|
|
20230705,165600,885383610,14080,14080,14080,14080,0
|
|
20230705,165500,885383610,14080,14080,14080,14080,0
|
|
20230705,165400,885383610,14080,14080,14080,14080,0
|
|
20230705,165300,885383610,14080,14080,14080,14080,0
|
|
20230705,165200,885383610,14080,14080,14080,14080,0
|
|
20230705,165100,885383610,14080,14080,14080,14080,0
|
|
20230705,165000,885383610,14080,14080,14080,14080,0
|
|
20230705,164900,885383610,14080,14080,14080,14080,0
|
|
20230705,164800,885383610,14080,14080,14080,14080,0
|
|
20230705,164700,885383610,14080,14080,14080,14080,0
|
|
20230705,164600,885383610,14080,14080,14080,14080,0
|
|
20230705,164500,885383610,14080,14080,14080,14080,0
|
|
20230705,164400,885383610,14080,14080,14080,14080,0
|
|
20230705,164300,885383610,14080,14080,14080,14080,0
|
|
20230705,164200,885383610,14080,14080,14080,14080,0
|
|
20230705,164100,885383610,14080,14080,14080,14080,0
|
|
20230705,164000,885383610,14080,14080,14080,14080,8632
|
|
20230705,163900,885383610,14080,14080,14080,14080,0
|
|
20230705,163800,885383610,14080,14080,14080,14080,0
|
|
20230705,163700,885383610,14080,14080,14080,14080,0
|
|
20230705,163600,885383610,14080,14080,14080,14080,0
|
|
20230705,163500,885383610,14080,14080,14080,14080,0
|
|
20230705,163400,885383610,14080,14080,14080,14080,0
|
|
20230705,163300,885383610,14080,14080,14080,14080,0
|
|
20230705,163200,885383610,14080,14080,14080,14080,0
|
|
20230705,163100,885383610,14080,14080,14080,14080,0
|
|
20230705,163000,885383610,14080,14080,14080,14080,0
|
|
20230705,162900,885383610,14080,14080,14080,14080,0
|
|
20230705,162800,885383610,14080,14080,14080,14080,0
|
|
20230705,162700,885383610,14080,14080,14080,14080,0
|
|
20230705,162600,885383610,14080,14080,14080,14080,0
|
|
20230705,162500,885383610,14080,14080,14080,14080,0
|
|
20230705,162400,885383610,14080,14080,14080,14080,0
|
|
20230705,162300,885383610,14080,14080,14080,14080,0
|
|
20230705,162200,885383610,14080,14080,14080,14080,0
|
|
20230705,162100,885383610,14080,14080,14080,14080,0
|
|
20230705,162000,885383610,14080,14080,14080,14080,0
|
|
20230705,161900,885383610,14080,14080,14080,14080,0
|
|
20230705,161800,885383610,14080,14080,14080,14080,0
|
|
20230705,161700,885383610,14080,14080,14080,14080,0
|
|
20230705,161600,885383610,14080,14080,14080,14080,0
|
|
20230705,161500,885383610,14080,14080,14080,14080,0
|
|
20230705,161400,885383610,14080,14080,14080,14080,0
|
|
20230705,161300,885383610,14080,14080,14080,14080,0
|
|
20230705,161200,885383610,14080,14080,14080,14080,0
|
|
20230705,161100,885383610,14080,14080,14080,14080,0
|
|
20230705,161000,885383610,14080,14080,14080,14080,8632
|
|
20230705,160900,885383610,14080,14080,14080,14080,0
|
|
20230705,160800,885383610,14080,14080,14080,14080,0
|
|
20230705,160700,885383610,14080,14080,14080,14080,0
|
|
20230705,160600,885383610,14080,14080,14080,14080,0
|
|
20230705,160500,885383610,14080,14080,14080,14080,0
|
|
20230705,160400,885383610,14080,14080,14080,14080,0
|
|
20230705,160300,885383610,14080,14080,14080,14080,0
|
|
20230705,160200,885383610,14080,14080,14080,14080,0
|
|
20230705,160100,885383610,14080,14080,14080,14080,0
|
|
20230705,160000,885383610,14080,14080,14080,14080,0
|
|
20230705,155900,885383610,14080,14080,14080,14080,0
|
|
20230705,155800,885383610,14080,14080,14080,14080,0
|
|
20230705,155700,885383610,14080,14080,14080,14080,0
|
|
20230705,155600,885383610,14080,14080,14080,14080,0
|
|
20230705,155500,885383610,14080,14080,14080,14080,0
|
|
20230705,155400,885383610,14080,14080,14080,14080,0
|
|
20230705,155300,885383610,14080,14080,14080,14080,0
|
|
20230705,155200,885383610,14080,14080,14080,14080,0
|
|
20230705,155100,885383610,14080,14080,14080,14080,0
|
|
20230705,155000,885383610,14080,14080,14080,14080,0
|
|
20230705,154900,885383610,14080,14080,14080,14080,0
|
|
20230705,154800,885383610,14080,14080,14080,14080,0
|
|
20230705,154700,885383610,14080,14080,14080,14080,0
|
|
20230705,154600,885383610,14080,14080,14080,14080,0
|
|
20230705,154500,885383610,14080,14080,14080,14080,0
|
|
20230705,154400,885383610,14080,14080,14080,14080,0
|
|
20230705,154300,885383610,14080,14080,14080,14080,0
|
|
20230705,154200,885383610,14080,14080,14080,14080,0
|
|
20230705,154100,885383610,14080,14080,14080,14080,0
|
|
20230705,154000,885383610,14080,14080,14080,14080,8632
|
|
20230705,153900,885383610,14080,14080,14080,14080,0
|
|
20230705,153800,885383610,14080,14080,14080,14080,0
|
|
20230705,153700,885383610,14080,14080,14080,14080,0
|
|
20230705,153600,885383610,14080,14080,14080,14080,0
|
|
20230705,153500,885383610,14080,14080,14080,14080,0
|
|
20230705,153400,885383610,14080,14080,14080,14080,0
|
|
20230705,153300,885383610,14080,14080,14080,14080,0
|
|
20230705,153200,885383610,14080,14080,14080,14080,0
|
|
20230705,153100,885383610,14080,14080,14080,14080,0
|
|
20230705,153000,885383610,14080,14080,14080,14080,8632
|
|
20230705,152900,763845050,14040,14040,14040,14040,0
|
|
20230705,152800,763845050,14040,14040,14040,14040,0
|
|
20230705,152700,763845050,14040,14040,14040,14040,0
|
|
20230705,152600,763845050,14040,14040,14040,14040,0
|
|
20230705,152500,763845050,14040,14040,14040,14040,0
|
|
20230705,152400,763845050,14040,14040,14040,14040,0
|
|
20230705,152300,763845050,14040,14040,14040,14040,0
|
|
20230705,152200,763845050,14040,14040,14040,14040,0
|
|
20230705,152100,763845050,14040,14040,14040,14040,0
|
|
20230705,152000,763845050,14040,14040,14040,14040,0
|
|
20230705,151900,763845050,14040,14020,14040,14010,889
|
|
20230705,151800,751379040,14020,13970,14020,13970,1257
|
|
20230705,151700,733789140,13970,13970,13970,13960,30
|
|
20230705,151600,733370120,13980,13970,13980,13960,20
|
|
20230705,151500,733090840,13970,13970,13970,13970,1
|
|
20230705,151400,733076870,13980,13980,13980,13960,12
|
|
20230705,151300,732909310,13980,13960,13980,13960,102
|
|
20230705,151200,731485320,13950,13950,13960,13940,1638
|
|
20230705,151100,708636150,13960,13970,13970,13960,22
|
|
20230705,151000,708329010,13970,13960,13970,13960,69
|
|
20230705,150900,707365740,13950,13960,13960,13950,809
|
|
20230705,150800,696079870,13970,13970,13970,13970,0
|
|
20230705,150700,696079870,13970,13980,13980,13970,104
|
|
20230705,150600,694626080,13980,13980,13980,13970,29
|
|
20230705,150500,694220830,13970,13960,13970,13960,311
|
|
20230705,150400,689877840,13950,13950,13960,13950,1242
|
|
20230705,150300,672551930,13960,13960,13960,13950,1163
|
|
20230705,150200,656328060,13960,13950,13960,13950,141
|
|
20230705,150100,654361100,13960,13950,13960,13950,111
|
|
20230705,150000,652812640,13910,13960,13960,13910,1515
|
|
20230705,145900,631717730,13960,13960,13960,13910,1258
|
|
20230705,145800,614200370,13950,13960,13960,13950,234
|
|
20230705,145700,610934970,13980,13970,13980,13930,2588
|
|
20230705,145600,574840630,13970,13970,13970,13960,21
|
|
20230705,145500,574547330,13970,13980,13980,13970,2
|
|
20230705,145400,574519380,13960,13970,13970,13960,432
|
|
20230705,145300,568487240,13960,13970,13970,13960,101
|
|
20230705,145200,567077270,13960,13960,13960,13960,100
|
|
20230705,145100,565681270,13970,13960,13970,13960,183
|
|
20230705,145000,563126570,13960,13960,13960,13960,350
|
|
20230705,144900,558240570,13970,13970,13970,13970,1
|
|
20230705,144800,558226600,13960,13960,13960,13960,21
|
|
20230705,144700,557933440,13970,13960,13970,13960,101
|
|
20230705,144600,556523470,13960,13960,13960,13960,473
|
|
20230705,144500,549920390,13960,13960,13960,13960,261
|
|
20230705,144400,546276830,13960,13960,13970,13960,390
|
|
20230705,144300,540832420,13960,13970,13970,13960,1031
|
|
20230705,144200,526439350,13980,13970,13980,13970,10
|
|
20230705,144100,526299640,13970,13980,13980,13970,323
|
|
20230705,144000,521787320,13990,13980,13990,13980,3
|
|
20230705,143900,521745370,13980,13980,13980,13980,5
|
|
20230705,143800,521675470,13980,13980,13980,13980,3
|
|
20230705,143700,521633530,13990,13980,13990,13980,12
|
|
20230705,143600,521465750,13990,13980,13990,13980,11
|
|
20230705,143500,521311960,13970,13970,13970,13970,0
|
|
20230705,143400,521311960,13970,13970,13970,13970,0
|
|
20230705,143300,521311960,13970,13990,13990,13970,23
|
|
20230705,143200,520990350,13990,13990,13990,13990,0
|
|
20230705,143100,520990350,13990,13990,13990,13990,1
|
|
20230705,143000,520976360,13990,13990,13990,13990,0
|
|
20230705,142900,520976360,13990,13990,13990,13990,10
|
|
20230705,142800,520836460,13990,13990,13990,13990,0
|
|
20230705,142700,520836460,13990,13990,13990,13990,0
|
|
20230705,142600,520836460,13990,13990,13990,13990,9
|
|
20230705,142500,520710550,13990,13990,13990,13990,50
|
|
20230705,142400,520011050,13990,13990,13990,13990,0
|
|
20230705,142300,520011050,13990,13990,13990,13990,0
|
|
20230705,142200,520011050,13990,13990,13990,13990,20
|
|
20230705,142100,519731250,13990,13990,13990,13990,3
|
|
20230705,142000,519689280,13960,13960,13960,13960,0
|
|
20230705,141900,519689280,13960,13980,13980,13960,126
|
|
20230705,141800,517929650,13990,13990,13990,13990,0
|
|
20230705,141700,517929650,13990,13990,13990,13990,0
|
|
20230705,141600,517929650,13990,13990,13990,13990,0
|
|
20230705,141500,517929650,13990,13990,13990,13990,0
|
|
20230705,141400,517929650,13990,13990,13990,13990,11
|
|
20230705,141300,517775760,14000,14000,14000,14000,0
|
|
20230705,141200,517775760,14000,13990,14000,13990,6
|
|
20230705,141100,517691810,14010,14010,14010,14010,30
|
|
20230705,141000,517271510,14000,14000,14000,14000,0
|
|
20230705,140900,517271510,14000,14000,14000,14000,1
|
|
20230705,140800,517257510,14000,14000,14000,14000,1
|
|
20230705,140700,517243510,14000,14000,14000,14000,0
|
|
20230705,140600,517243510,14000,14000,14000,14000,1
|
|
20230705,140500,517229510,14010,14010,14010,14010,11
|
|
20230705,140400,517075400,13980,13980,13980,13980,1
|
|
20230705,140300,517061420,13960,13960,13960,13960,28
|
|
20230705,140200,516670540,13960,14000,14000,13960,1640
|
|
20230705,140100,493753300,14000,14010,14010,14000,4
|
|
20230705,140000,493697290,14020,14020,14020,14020,2
|
|
20230705,135900,493669250,14020,14020,14020,14020,0
|
|
20230705,135800,493669250,14020,14020,14020,14020,0
|
|
20230705,135700,493669250,14020,14020,14020,14020,0
|
|
20230705,135600,493669250,14020,14020,14020,14020,0
|
|
20230705,135500,493669250,14020,14020,14020,14020,0
|
|
20230705,135400,493669250,14020,14020,14020,14020,11
|
|
20230705,135300,493515030,14020,14020,14020,14020,0
|
|
20230705,135200,493515030,14020,14020,14020,14020,1
|
|
20230705,135100,493501010,14010,14010,14010,14010,0
|
|
20230705,135000,493501010,14010,14010,14010,14010,0
|
|
20230705,134900,493501010,14010,14010,14010,14010,0
|
|
20230705,134800,493501010,14010,14010,14010,14010,0
|
|
20230705,134700,493501010,14010,14010,14010,14010,0
|
|
20230705,134600,493501010,14010,14010,14010,14010,0
|
|
20230705,134500,493501010,14010,14010,14010,14010,54
|
|
20230705,134400,492744470,14010,14010,14010,14010,1
|
|
20230705,134300,492730460,13990,14010,14010,13990,44
|
|
20230705,134200,492114740,14020,14020,14020,14020,1
|
|
20230705,134100,492100720,14030,14030,14030,14030,0
|
|
20230705,134000,492100720,14030,14030,14030,14030,0
|
|
20230705,133900,492100720,14030,14030,14030,14030,3
|
|
20230705,133800,492058630,14040,14040,14040,14040,0
|
|
20230705,133700,492058630,14040,14040,14040,14040,0
|
|
20230705,133600,492058630,14040,14040,14040,14040,0
|
|
20230705,133500,492058630,14040,14040,14040,14040,2
|
|
20230705,133400,492030550,14000,14000,14000,14000,0
|
|
20230705,133300,492030550,14000,14040,14040,14000,274
|
|
20230705,133200,488194490,14000,14020,14020,14000,95
|
|
20230705,133100,486864300,14040,14030,14040,14030,40
|
|
20230705,133000,486303090,14040,14040,14040,14040,0
|
|
20230705,132900,486303090,14040,14040,14040,14040,0
|
|
20230705,132800,486303090,14040,14040,14040,14040,0
|
|
20230705,132700,486303090,14040,14040,14040,14040,0
|
|
20230705,132600,486303090,14040,14040,14040,14040,0
|
|
20230705,132500,486303090,14040,14040,14040,14040,100
|
|
20230705,132400,484899090,14040,14040,14040,14040,0
|
|
20230705,132300,484899090,14040,14040,14040,14040,0
|
|
20230705,132200,484899090,14040,14040,14040,14040,0
|
|
20230705,132100,484899090,14040,14040,14040,14040,0
|
|
20230705,132000,484899090,14040,14040,14040,14040,0
|
|
20230705,131900,484899090,14040,14030,14040,14030,75
|
|
20230705,131800,483846830,14030,14030,14030,14030,0
|
|
20230705,131700,483846830,14030,14030,14030,14030,0
|
|
20230705,131600,483846830,14030,14030,14030,14030,0
|
|
20230705,131500,483846830,14030,14030,14030,14030,0
|
|
20230705,131400,483846830,14030,14020,14030,14020,700
|
|
20230705,131300,474028270,14010,14010,14010,14010,3
|
|
20230705,131200,473986240,14020,14020,14020,14020,0
|
|
20230705,131100,473986240,14020,14020,14020,14020,0
|
|
20230705,131000,473986240,14020,14020,14020,14020,0
|
|
20230705,130900,473986240,14020,14020,14020,14020,0
|
|
20230705,130800,473986240,14020,14020,14020,14020,3
|
|
20230705,130700,473944180,14020,14020,14020,14020,0
|
|
20230705,130600,473944180,14020,14020,14020,14020,0
|
|
20230705,130500,473944180,14020,14020,14020,14020,0
|
|
20230705,130400,473944180,14020,14020,14020,14020,0
|
|
20230705,130300,473944180,14020,14020,14020,14020,0
|
|
20230705,130200,473944180,14020,14020,14020,14020,0
|
|
20230705,130100,473944180,14020,14020,14020,14020,103
|
|
20230705,130000,472500120,14030,14030,14030,14030,0
|
|
20230705,125900,472500120,14030,14030,14030,14030,0
|
|
20230705,125800,472500120,14030,14030,14030,14030,0
|
|
20230705,125700,472500120,14030,14030,14030,14030,0
|
|
20230705,125600,472500120,14030,14030,14030,14030,0
|
|
20230705,125500,472500120,14030,14030,14030,14030,1
|
|
20230705,125400,472486090,14040,14040,14040,14040,0
|
|
20230705,125300,472486090,14040,14000,14040,14000,1008
|
|
20230705,125200,458373530,14000,14000,14000,14000,400
|
|
20230705,125100,452773530,14000,14000,14000,13990,1012
|
|
20230705,125000,438615600,13990,13990,13990,13990,700
|
|
20230705,124900,428822600,14000,13990,14000,13990,26
|
|
20230705,124800,428458820,13980,14000,14000,13980,91
|
|
20230705,124700,427185670,14000,14000,14000,14000,0
|
|
20230705,124600,427185670,14000,14000,14000,14000,0
|
|
20230705,124500,427185670,14000,14000,14000,14000,0
|
|
20230705,124400,427185670,14000,14000,14000,14000,0
|
|
20230705,124300,427185670,14000,14000,14000,14000,0
|
|
20230705,124200,427185670,14000,14000,14000,13990,4
|
|
20230705,124100,427129690,13990,13990,13990,13990,156
|
|
20230705,124000,424947250,13990,13990,13990,13990,0
|
|
20230705,123900,424947250,13990,13970,13990,13970,45
|
|
20230705,123800,424318580,13970,13970,13970,13970,10
|
|
20230705,123700,424178880,13970,13960,13970,13960,501
|
|
20230705,123600,417184910,13960,13960,13960,13960,127
|
|
20230705,123500,415411990,14000,14000,14000,14000,0
|
|
20230705,123400,415411990,14000,14000,14000,14000,0
|
|
20230705,123300,415411990,14000,14000,14000,14000,0
|
|
20230705,123200,415411990,14000,14000,14000,14000,1
|
|
20230705,123100,415397990,13960,13960,13960,13960,100
|
|
20230705,123000,414001990,13970,13970,13970,13970,0
|
|
20230705,122900,414001990,13970,13970,13970,13970,238
|
|
20230705,122800,410677130,14000,14000,14000,14000,0
|
|
20230705,122700,410677130,14000,14000,14000,14000,0
|
|
20230705,122600,410677130,14000,14000,14000,14000,0
|
|
20230705,122500,410677130,14000,14000,14000,14000,0
|
|
20230705,122400,410677130,14000,14000,14000,13970,28
|
|
20230705,122300,410285910,13970,14000,14000,13970,118
|
|
20230705,122200,408636700,14000,14000,14000,14000,9
|
|
20230705,122100,408510700,14000,14000,14000,14000,0
|
|
20230705,122000,408510700,14000,14000,14000,14000,0
|
|
20230705,121900,408510700,14000,14000,14000,14000,0
|
|
20230705,121800,408510700,14000,14000,14000,14000,0
|
|
20230705,121700,408510700,14000,14000,14000,14000,25
|
|
20230705,121600,408160700,14000,13990,14000,13980,301
|
|
20230705,121500,403952650,14000,14000,14000,14000,1
|
|
20230705,121400,403938650,14020,14020,14020,14020,0
|
|
20230705,121300,403938650,14020,14020,14020,14020,0
|
|
20230705,121200,403938650,14020,14020,14020,14020,0
|
|
20230705,121100,403938650,14020,14020,14020,14020,20
|
|
20230705,121000,403658250,14000,14000,14000,14000,0
|
|
20230705,120900,403658250,14000,14000,14000,14000,2
|
|
20230705,120800,403630250,14030,14030,14030,14030,0
|
|
20230705,120700,403630250,14030,14030,14030,14030,1
|
|
20230705,120600,403616220,14000,14000,14000,14000,0
|
|
20230705,120500,403616220,14000,14000,14000,14000,56
|
|
20230705,120400,402832220,14000,14000,14000,14000,1101
|
|
20230705,120300,387418220,14000,13990,14000,13990,217
|
|
20230705,120200,384382370,13990,13990,13990,13990,28
|
|
20230705,120100,383990650,13990,13990,13990,13990,80
|
|
20230705,120000,382871450,13990,13990,13990,13990,21
|
|
20230705,115900,382577660,14030,14000,14030,14000,2
|
|
20230705,115800,382549630,14030,14030,14030,14030,0
|
|
20230705,115700,382549630,14030,14030,14030,14030,0
|
|
20230705,115600,382549630,14030,14030,14030,14030,1
|
|
20230705,115500,382535600,13990,14000,14000,13990,243
|
|
20230705,115400,379135980,14030,14030,14030,14030,0
|
|
20230705,115300,379135980,14030,14030,14030,14030,0
|
|
20230705,115200,379135980,14030,14030,14030,14030,0
|
|
20230705,115100,379135980,14030,14030,14030,14030,0
|
|
20230705,115000,379135980,14030,14030,14030,14030,0
|
|
20230705,114900,379135980,14030,14030,14030,14030,0
|
|
20230705,114800,379135980,14030,14000,14030,14000,24
|
|
20230705,114700,378799950,13990,14000,14000,13990,39
|
|
20230705,114600,378254220,14000,14000,14000,14000,15
|
|
20230705,114500,378044220,14000,14000,14000,14000,0
|
|
20230705,114400,378044220,14000,14000,14000,14000,10
|
|
20230705,114300,377904220,14030,14030,14030,14030,0
|
|
20230705,114200,377904220,14030,14030,14030,14030,0
|
|
20230705,114100,377904220,14030,14030,14030,14030,0
|
|
20230705,114000,377904220,14030,14030,14030,14030,0
|
|
20230705,113900,377904220,14030,14030,14030,14030,0
|
|
20230705,113800,377904220,14030,14030,14030,14030,1
|
|
20230705,113700,377890190,14030,14020,14030,14020,401
|
|
20230705,113600,372265140,14020,14010,14020,14010,30
|
|
20230705,113500,371844640,14000,14000,14000,14000,0
|
|
20230705,113400,371844640,14000,14000,14000,14000,73
|
|
20230705,113300,370822640,14000,14000,14000,14000,10
|
|
20230705,113200,370682640,14000,14000,14000,14000,43
|
|
20230705,113100,370080640,14000,14000,14000,14000,100
|
|
20230705,113000,368680640,14000,14000,14000,14000,0
|
|
20230705,112900,368680640,14000,13990,14000,13990,2
|
|
20230705,112800,368652650,13990,13960,14000,13960,446
|
|
20230705,112700,362422000,13960,13990,13990,13960,1650
|
|
20230705,112600,339368970,14000,14000,14000,14000,0
|
|
20230705,112500,339368970,14000,14000,14000,14000,0
|
|
20230705,112400,339368970,14000,14000,14000,14000,0
|
|
20230705,112300,339368970,14000,14000,14000,14000,0
|
|
20230705,112200,339368970,14000,14000,14000,14000,1
|
|
20230705,112100,339354970,14000,14030,14030,14000,2
|
|
20230705,112000,339326940,13980,13980,13980,13980,50
|
|
20230705,111900,338627940,13980,13990,13990,13980,1000
|
|
20230705,111800,324644470,14030,14030,14030,14030,0
|
|
20230705,111700,324644470,14030,14030,14030,14030,1
|
|
20230705,111600,324630440,14000,14010,14010,14000,132
|
|
20230705,111500,322782430,14040,14040,14040,14040,0
|
|
20230705,111400,322782430,14040,14040,14040,14040,0
|
|
20230705,111300,322782430,14040,14020,14040,14000,767
|
|
20230705,111200,312044360,14040,14040,14040,14040,0
|
|
20230705,111100,312044360,14040,14040,14040,14040,0
|
|
20230705,111000,312044360,14040,14040,14040,14040,0
|
|
20230705,110900,312044360,14040,14040,14040,14040,0
|
|
20230705,110800,312044360,14040,14040,14040,14040,0
|
|
20230705,110700,312044360,14040,14040,14040,14040,5
|
|
20230705,110600,311974160,14030,13990,14030,13990,99
|
|
20230705,110500,310587030,13990,13990,13990,13990,4
|
|
20230705,110400,310531070,13990,13990,13990,13990,153
|
|
20230705,110300,308390600,13990,13990,13990,13990,333
|
|
20230705,110200,303731930,14040,14040,14040,14040,0
|
|
20230705,110100,303731930,14040,14010,14040,13990,3765
|
|
20230705,110000,251011990,14010,14040,14040,14010,1402
|
|
20230705,105900,231365890,14010,14040,14040,14010,1104
|
|
20230705,105800,215887440,14040,14040,14040,14040,0
|
|
20230705,105700,215887440,14040,14040,14040,14040,0
|
|
20230705,105600,215887440,14040,14030,14040,14030,127
|
|
20230705,105500,214105620,14040,14040,14040,14040,0
|
|
20230705,105400,214105620,14040,14040,14040,14040,0
|
|
20230705,105300,214105620,14040,14050,14050,14040,4
|
|
20230705,105200,214049450,14040,14040,14040,14040,1000
|
|
20230705,105100,200009450,14050,14050,14050,14050,0
|
|
20230705,105000,200009450,14050,14050,14050,14050,0
|
|
20230705,104900,200009450,14050,14050,14050,14050,281
|
|
20230705,104800,196061400,14050,14050,14050,14050,0
|
|
20230705,104700,196061400,14050,14050,14050,14050,0
|
|
20230705,104600,196061400,14050,14030,14050,14030,179
|
|
20230705,104500,193547010,14050,14050,14050,14050,0
|
|
20230705,104400,193547010,14050,14050,14050,14050,0
|
|
20230705,104300,193547010,14050,14030,14050,14030,590
|
|
20230705,104200,185269290,14050,14050,14050,14050,0
|
|
20230705,104100,185269290,14050,14040,14050,14040,32
|
|
20230705,104000,184819810,14050,14050,14050,14050,0
|
|
20230705,103900,184819810,14050,14050,14050,14050,0
|
|
20230705,103800,184819810,14050,14050,14050,14050,0
|
|
20230705,103700,184819810,14050,14050,14050,14050,0
|
|
20230705,103600,184819810,14050,14050,14050,14050,0
|
|
20230705,103500,184819810,14050,14050,14050,14050,0
|
|
20230705,103400,184819810,14050,14050,14050,14050,0
|
|
20230705,103300,184819810,14050,14050,14050,14050,0
|
|
20230705,103200,184819810,14050,14050,14050,14050,1
|
|
20230705,103100,184805760,14050,14030,14050,14030,129
|
|
20230705,103000,182995870,14030,14030,14030,14030,30
|
|
20230705,102900,182574970,14040,14040,14040,14040,0
|
|
20230705,102800,182574970,14040,14040,14040,14040,56
|
|
20230705,102700,181788730,14040,14040,14040,14040,146
|
|
20230705,102600,179738890,14040,14040,14040,14040,9
|
|
20230705,102500,179612530,14050,14060,14060,14050,116
|
|
20230705,102400,177982630,14070,14070,14070,14070,0
|
|
20230705,102300,177982630,14070,14070,14070,14070,0
|
|
20230705,102200,177982630,14070,14070,14070,14070,0
|
|
20230705,102100,177982630,14070,14070,14070,14070,75
|
|
20230705,102000,176927380,14070,14070,14070,14070,59
|
|
20230705,101900,176097250,14070,14070,14070,14070,1
|
|
20230705,101800,176083180,14060,14060,14060,14060,7
|
|
20230705,101700,175984760,14070,14070,14070,14070,0
|
|
20230705,101600,175984760,14070,14070,14070,14070,0
|
|
20230705,101500,175984760,14070,14070,14070,14070,0
|
|
20230705,101400,175984760,14070,14070,14070,14070,0
|
|
20230705,101300,175984760,14070,14070,14070,14070,0
|
|
20230705,101200,175984760,14070,14070,14070,14070,0
|
|
20230705,101100,175984760,14070,14070,14070,14070,0
|
|
20230705,101000,175984760,14070,14070,14070,14070,36
|
|
20230705,100900,175478240,14070,14020,14070,14020,201
|
|
20230705,100800,172660120,14020,14060,14060,14020,2327
|
|
20230705,100700,140001160,14070,14070,14070,14070,0
|
|
20230705,100600,140001160,14070,14070,14070,14070,1
|
|
20230705,100500,139987090,14040,14040,14040,14040,0
|
|
20230705,100400,139987090,14040,14040,14040,14040,23
|
|
20230705,100300,139664170,14040,14040,14040,14040,0
|
|
20230705,100200,139664170,14040,14040,14040,14040,103
|
|
20230705,100100,138218050,14040,14040,14040,14040,0
|
|
20230705,100000,138218050,14040,14040,14040,14040,7
|
|
20230705,095900,138119770,14050,14040,14050,14040,35
|
|
20230705,095800,137628320,14050,14050,14050,14050,0
|
|
20230705,095700,137628320,14050,14060,14060,14050,508
|
|
20230705,095600,130490400,14070,14070,14070,14070,1
|
|
20230705,095500,130476330,14080,14080,14080,14080,21
|
|
20230705,095400,130180650,14060,14070,14070,14060,50
|
|
20230705,095300,129477640,14080,14080,14080,14080,0
|
|
20230705,095200,129477640,14080,14080,14080,14080,1
|
|
20230705,095100,129463560,14080,14070,14080,14070,123
|
|
20230705,095000,127732930,14070,14070,14070,14070,19
|
|
20230705,094900,127465600,14070,14070,14070,14070,0
|
|
20230705,094800,127465600,14070,14050,14070,14050,55
|
|
20230705,094700,126692830,14050,14050,14050,14050,0
|
|
20230705,094600,126692830,14050,14050,14050,14050,0
|
|
20230705,094500,126692830,14050,14050,14050,14050,0
|
|
20230705,094400,126692830,14050,14050,14050,14050,46
|
|
20230705,094300,126046530,14050,14050,14050,14050,320
|
|
20230705,094200,121550530,14040,14040,14040,14040,4
|
|
20230705,094100,121494370,14050,14050,14050,14050,1
|
|
20230705,094000,121480320,14050,14050,14050,14050,0
|
|
20230705,093900,121480320,14050,14050,14050,14050,1
|
|
20230705,093800,121466270,14090,14090,14090,14090,0
|
|
20230705,093700,121466270,14090,14090,14090,14090,2
|
|
20230705,093600,121438090,14100,14100,14100,14100,0
|
|
20230705,093500,121438090,14100,14100,14100,14100,1
|
|
20230705,093400,121423990,14100,14030,14100,14030,201
|
|
20230705,093300,118603890,14030,14100,14100,14030,4270
|
|
20230705,093200,58669220,14110,14110,14110,14110,1
|
|
20230705,093100,58655110,14110,14100,14110,14100,24
|
|
20230705,093000,58316630,14110,14110,14110,14110,0
|
|
20230705,092900,58316630,14110,14110,14110,14110,0
|
|
20230705,092800,58316630,14110,14100,14110,14100,4
|
|
20230705,092700,58260220,14100,14100,14100,14100,5
|
|
20230705,092600,58189720,14100,14100,14100,14100,0
|
|
20230705,092500,58189720,14100,14100,14100,14100,96
|
|
20230705,092400,56836120,14100,14100,14100,14100,101
|
|
20230705,092300,55412020,14060,14090,14090,14060,400
|
|
20230705,092200,49783550,14100,14110,14110,14100,70
|
|
20230705,092100,48796150,14160,14160,14160,14160,0
|
|
20230705,092000,48796150,14160,14160,14160,14160,353
|
|
20230705,091900,43797670,14160,14160,14160,14160,0
|
|
20230705,091800,43797670,14160,14200,14200,14160,2
|
|
20230705,091700,43769310,14250,14250,14250,14250,10
|
|
20230705,091600,43626810,14260,14260,14260,14260,0
|
|
20230705,091500,43626810,14260,14160,14260,14160,21
|
|
20230705,091400,43328400,14160,14150,14160,14150,194
|
|
20230705,091300,40581690,14150,14150,14150,14150,0
|
|
20230705,091200,40581690,14150,14150,14150,14150,10
|
|
20230705,091100,40440190,14150,14150,14150,14150,0
|
|
20230705,091000,40440190,14150,14120,14150,14120,207
|
|
20230705,090900,37517290,14050,14050,14050,14050,0
|
|
20230705,090800,37517290,14050,14050,14050,14050,0
|
|
20230705,090700,37517290,14050,14080,14080,14050,200
|
|
20230705,090600,34705810,14100,14100,14100,14100,0
|
|
20230705,090500,34705810,14100,14100,14100,14100,0
|
|
20230705,090400,34705810,14100,14100,14100,14100,100
|
|
20230705,090300,33295810,14120,14120,14120,14120,0
|
|
20230705,090200,33295810,14120,14120,14120,14120,1
|
|
20230705,090100,33281690,14070,14070,14070,14070,4
|
|
20230705,090000,33225410,14070,14060,14070,14060,2363
|