661 lines
31 KiB
CSV
661 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,195800,628731240,8600,8600,8600,8600,1617
|
|
20230705,195700,628731240,8600,8600,8600,8600,0
|
|
20230705,195600,628731240,8600,8600,8600,8600,0
|
|
20230705,195500,628731240,8600,8600,8600,8600,0
|
|
20230705,195400,628731240,8600,8600,8600,8600,0
|
|
20230705,195300,628731240,8600,8600,8600,8600,0
|
|
20230705,195200,628731240,8600,8600,8600,8600,0
|
|
20230705,195100,628731240,8600,8600,8600,8600,0
|
|
20230705,195000,628731240,8600,8600,8600,8600,0
|
|
20230705,194900,628731240,8600,8600,8600,8600,0
|
|
20230705,194800,628731240,8600,8600,8600,8600,0
|
|
20230705,194700,628731240,8600,8600,8600,8600,0
|
|
20230705,194600,628731240,8600,8600,8600,8600,0
|
|
20230705,194500,628731240,8600,8600,8600,8600,0
|
|
20230705,194400,628731240,8600,8600,8600,8600,0
|
|
20230705,194300,628731240,8600,8600,8600,8600,0
|
|
20230705,194200,628731240,8600,8600,8600,8600,0
|
|
20230705,194100,628731240,8600,8600,8600,8600,0
|
|
20230705,194000,628731240,8600,8600,8600,8600,0
|
|
20230705,193900,628731240,8600,8600,8600,8600,0
|
|
20230705,193800,628731240,8600,8600,8600,8600,0
|
|
20230705,193700,628731240,8600,8600,8600,8600,0
|
|
20230705,193600,628731240,8600,8600,8600,8600,0
|
|
20230705,193500,628731240,8600,8600,8600,8600,0
|
|
20230705,193400,628731240,8600,8600,8600,8600,0
|
|
20230705,193300,628731240,8600,8600,8600,8600,0
|
|
20230705,193200,628731240,8600,8600,8600,8600,0
|
|
20230705,193100,628731240,8600,8600,8600,8600,0
|
|
20230705,193000,628731240,8600,8600,8600,8600,0
|
|
20230705,192900,628731240,8600,8600,8600,8600,0
|
|
20230705,192800,628731240,8600,8600,8600,8600,1617
|
|
20230705,192700,628731240,8600,8600,8600,8600,0
|
|
20230705,192600,628731240,8600,8600,8600,8600,0
|
|
20230705,192500,628731240,8600,8600,8600,8600,0
|
|
20230705,192400,628731240,8600,8600,8600,8600,0
|
|
20230705,192300,628731240,8600,8600,8600,8600,0
|
|
20230705,192200,628731240,8600,8600,8600,8600,0
|
|
20230705,192100,628731240,8600,8600,8600,8600,0
|
|
20230705,192000,628731240,8600,8600,8600,8600,0
|
|
20230705,191900,628731240,8600,8600,8600,8600,0
|
|
20230705,191800,628731240,8600,8600,8600,8600,0
|
|
20230705,191700,628731240,8600,8600,8600,8600,0
|
|
20230705,191600,628731240,8600,8600,8600,8600,0
|
|
20230705,191500,628731240,8600,8600,8600,8600,0
|
|
20230705,191400,628731240,8600,8600,8600,8600,0
|
|
20230705,191300,628731240,8600,8600,8600,8600,0
|
|
20230705,191200,628731240,8600,8600,8600,8600,0
|
|
20230705,191100,628731240,8600,8600,8600,8600,0
|
|
20230705,191000,628731240,8600,8600,8600,8600,0
|
|
20230705,190900,628731240,8600,8600,8600,8600,0
|
|
20230705,190800,628731240,8600,8600,8600,8600,0
|
|
20230705,190700,628731240,8600,8600,8600,8600,0
|
|
20230705,190600,628731240,8600,8600,8600,8600,0
|
|
20230705,190500,628731240,8600,8600,8600,8600,0
|
|
20230705,190400,628731240,8600,8600,8600,8600,0
|
|
20230705,190300,628731240,8600,8600,8600,8600,0
|
|
20230705,190200,628731240,8600,8600,8600,8600,0
|
|
20230705,190100,628731240,8600,8600,8600,8600,0
|
|
20230705,190000,628731240,8600,8600,8600,8600,0
|
|
20230705,185900,628731240,8600,8600,8600,8600,0
|
|
20230705,185800,628731240,8600,8600,8600,8600,1617
|
|
20230705,185700,628731240,8600,8600,8600,8600,0
|
|
20230705,185600,628731240,8600,8600,8600,8600,0
|
|
20230705,185500,628731240,8600,8600,8600,8600,0
|
|
20230705,185400,628731240,8600,8600,8600,8600,0
|
|
20230705,185300,628731240,8600,8600,8600,8600,0
|
|
20230705,185200,628731240,8600,8600,8600,8600,0
|
|
20230705,185100,628731240,8600,8600,8600,8600,0
|
|
20230705,185000,628731240,8600,8600,8600,8600,0
|
|
20230705,184900,628731240,8600,8600,8600,8600,0
|
|
20230705,184800,628731240,8600,8600,8600,8600,0
|
|
20230705,184700,628731240,8600,8600,8600,8600,0
|
|
20230705,184600,628731240,8600,8600,8600,8600,0
|
|
20230705,184500,628731240,8600,8600,8600,8600,0
|
|
20230705,184400,628731240,8600,8600,8600,8600,0
|
|
20230705,184300,628731240,8600,8600,8600,8600,0
|
|
20230705,184200,628731240,8600,8600,8600,8600,0
|
|
20230705,184100,628731240,8600,8600,8600,8600,0
|
|
20230705,184000,628731240,8600,8600,8600,8600,0
|
|
20230705,183900,628731240,8600,8600,8600,8600,0
|
|
20230705,183800,628731240,8600,8600,8600,8600,0
|
|
20230705,183700,628731240,8600,8600,8600,8600,0
|
|
20230705,183600,628731240,8600,8600,8600,8600,0
|
|
20230705,183500,628731240,8600,8600,8600,8600,0
|
|
20230705,183400,628731240,8600,8600,8600,8600,0
|
|
20230705,183300,628731240,8600,8600,8600,8600,0
|
|
20230705,183200,628731240,8600,8600,8600,8600,0
|
|
20230705,183100,628731240,8600,8600,8600,8600,0
|
|
20230705,183000,628731240,8600,8600,8600,8600,0
|
|
20230705,182900,628731240,8600,8600,8600,8600,0
|
|
20230705,182800,628731240,8600,8600,8600,8600,1617
|
|
20230705,182700,628731240,8600,8600,8600,8600,0
|
|
20230705,182600,628731240,8600,8600,8600,8600,0
|
|
20230705,182500,628731240,8600,8600,8600,8600,0
|
|
20230705,182400,628731240,8600,8600,8600,8600,0
|
|
20230705,182300,628731240,8600,8600,8600,8600,0
|
|
20230705,182200,628731240,8600,8600,8600,8600,0
|
|
20230705,182100,628731240,8600,8600,8600,8600,0
|
|
20230705,182000,628731240,8600,8600,8600,8600,0
|
|
20230705,181900,628731240,8600,8600,8600,8600,0
|
|
20230705,181800,628731240,8600,8600,8600,8600,0
|
|
20230705,181700,628731240,8600,8600,8600,8600,0
|
|
20230705,181600,628731240,8600,8600,8600,8600,0
|
|
20230705,181500,628731240,8600,8600,8600,8600,0
|
|
20230705,181400,628731240,8600,8600,8600,8600,0
|
|
20230705,181300,628731240,8600,8600,8600,8600,0
|
|
20230705,181200,628731240,8600,8600,8600,8600,0
|
|
20230705,181100,628731240,8600,8600,8600,8600,0
|
|
20230705,181000,628731240,8600,8600,8600,8600,0
|
|
20230705,180900,628731240,8600,8600,8600,8600,0
|
|
20230705,180800,628731240,8600,8600,8600,8600,0
|
|
20230705,180700,628731240,8600,8600,8600,8600,0
|
|
20230705,180600,628731240,8600,8600,8600,8600,0
|
|
20230705,180500,628731240,8600,8600,8600,8600,0
|
|
20230705,180400,628731240,8600,8600,8600,8600,0
|
|
20230705,180300,628731240,8600,8600,8600,8600,0
|
|
20230705,180200,628731240,8600,8600,8600,8600,0
|
|
20230705,180100,628731240,8600,8600,8600,8600,0
|
|
20230705,180000,628731240,8600,8600,8600,8600,0
|
|
20230705,175900,628731240,8600,8600,8600,8600,0
|
|
20230705,175800,628731240,8600,8600,8600,8600,1617
|
|
20230705,175700,628731240,8600,8600,8600,8600,0
|
|
20230705,175600,628731240,8600,8600,8600,8600,0
|
|
20230705,175500,628731240,8600,8600,8600,8600,0
|
|
20230705,175400,628731240,8600,8600,8600,8600,0
|
|
20230705,175300,628731240,8600,8600,8600,8600,0
|
|
20230705,175200,628731240,8600,8600,8600,8600,0
|
|
20230705,175100,628731240,8600,8600,8600,8600,0
|
|
20230705,175000,628731240,8600,8600,8600,8600,0
|
|
20230705,174900,628731240,8600,8600,8600,8600,0
|
|
20230705,174800,628731240,8600,8600,8600,8600,0
|
|
20230705,174700,628731240,8600,8600,8600,8600,0
|
|
20230705,174600,628731240,8600,8600,8600,8600,0
|
|
20230705,174500,628731240,8600,8600,8600,8600,0
|
|
20230705,174400,628731240,8600,8600,8600,8600,0
|
|
20230705,174300,628731240,8600,8600,8600,8600,0
|
|
20230705,174200,628731240,8600,8600,8600,8600,0
|
|
20230705,174100,628731240,8600,8600,8600,8600,0
|
|
20230705,174000,628731240,8600,8600,8600,8600,0
|
|
20230705,173900,628731240,8600,8600,8600,8600,0
|
|
20230705,173800,628731240,8600,8600,8600,8600,0
|
|
20230705,173700,628731240,8600,8600,8600,8600,0
|
|
20230705,173600,628731240,8600,8600,8600,8600,0
|
|
20230705,173500,628731240,8600,8600,8600,8600,0
|
|
20230705,173400,628731240,8600,8600,8600,8600,0
|
|
20230705,173300,628731240,8600,8600,8600,8600,0
|
|
20230705,173200,628731240,8600,8600,8600,8600,0
|
|
20230705,173100,628731240,8600,8600,8600,8600,0
|
|
20230705,173000,628731240,8600,8600,8600,8600,0
|
|
20230705,172900,628731240,8600,8600,8600,8600,0
|
|
20230705,172800,628731240,8600,8600,8600,8600,1617
|
|
20230705,172700,628731240,8600,8600,8600,8600,0
|
|
20230705,172600,628731240,8600,8600,8600,8600,0
|
|
20230705,172500,628731240,8600,8600,8600,8600,0
|
|
20230705,172400,628731240,8600,8600,8600,8600,0
|
|
20230705,172300,628731240,8600,8600,8600,8600,0
|
|
20230705,172200,628731240,8600,8600,8600,8600,0
|
|
20230705,172100,628731240,8600,8600,8600,8600,0
|
|
20230705,172000,628731240,8600,8600,8600,8600,0
|
|
20230705,171900,628731240,8600,8600,8600,8600,0
|
|
20230705,171800,628731240,8600,8600,8600,8600,0
|
|
20230705,171700,628731240,8600,8600,8600,8600,0
|
|
20230705,171600,628731240,8600,8600,8600,8600,0
|
|
20230705,171500,628731240,8600,8600,8600,8600,0
|
|
20230705,171400,628731240,8600,8600,8600,8600,0
|
|
20230705,171300,628731240,8600,8600,8600,8600,0
|
|
20230705,171200,628731240,8600,8600,8600,8600,0
|
|
20230705,171100,628731240,8600,8600,8600,8600,0
|
|
20230705,171000,628731240,8600,8600,8600,8600,0
|
|
20230705,170900,628731240,8600,8600,8600,8600,0
|
|
20230705,170800,628731240,8600,8600,8600,8600,0
|
|
20230705,170700,628731240,8600,8600,8600,8600,0
|
|
20230705,170600,628731240,8600,8600,8600,8600,0
|
|
20230705,170500,628731240,8600,8600,8600,8600,0
|
|
20230705,170400,628731240,8600,8600,8600,8600,0
|
|
20230705,170300,628731240,8600,8600,8600,8600,0
|
|
20230705,170200,628731240,8600,8600,8600,8600,0
|
|
20230705,170100,628731240,8600,8600,8600,8600,0
|
|
20230705,170000,628731240,8600,8600,8600,8600,0
|
|
20230705,165900,628731240,8600,8600,8600,8600,0
|
|
20230705,165800,628731240,8600,8600,8600,8600,1617
|
|
20230705,165700,628731240,8600,8600,8600,8600,0
|
|
20230705,165600,628731240,8600,8600,8600,8600,0
|
|
20230705,165500,628731240,8600,8600,8600,8600,0
|
|
20230705,165400,628731240,8600,8600,8600,8600,0
|
|
20230705,165300,628731240,8600,8600,8600,8600,0
|
|
20230705,165200,628731240,8600,8600,8600,8600,0
|
|
20230705,165100,628731240,8600,8600,8600,8600,0
|
|
20230705,165000,628731240,8600,8600,8600,8600,0
|
|
20230705,164900,628731240,8600,8600,8600,8600,0
|
|
20230705,164800,628731240,8600,8600,8600,8600,0
|
|
20230705,164700,628731240,8600,8600,8600,8600,0
|
|
20230705,164600,628731240,8600,8600,8600,8600,0
|
|
20230705,164500,628731240,8600,8600,8600,8600,0
|
|
20230705,164400,628731240,8600,8600,8600,8600,0
|
|
20230705,164300,628731240,8600,8600,8600,8600,0
|
|
20230705,164200,628731240,8600,8600,8600,8600,0
|
|
20230705,164100,628731240,8600,8600,8600,8600,0
|
|
20230705,164000,628731240,8600,8600,8600,8600,0
|
|
20230705,163900,628731240,8600,8600,8600,8600,0
|
|
20230705,163800,628731240,8600,8600,8600,8600,0
|
|
20230705,163700,628731240,8600,8600,8600,8600,0
|
|
20230705,163600,628731240,8600,8600,8600,8600,0
|
|
20230705,163500,628731240,8600,8600,8600,8600,0
|
|
20230705,163400,628731240,8600,8600,8600,8600,0
|
|
20230705,163300,628731240,8600,8600,8600,8600,0
|
|
20230705,163200,628731240,8600,8600,8600,8600,0
|
|
20230705,163100,628731240,8600,8600,8600,8600,0
|
|
20230705,163000,628731240,8600,8600,8600,8600,0
|
|
20230705,162900,628731240,8600,8600,8600,8600,0
|
|
20230705,162800,628731240,8600,8600,8600,8600,1617
|
|
20230705,162700,628731240,8600,8600,8600,8600,0
|
|
20230705,162600,628731240,8600,8600,8600,8600,0
|
|
20230705,162500,628731240,8600,8600,8600,8600,0
|
|
20230705,162400,628731240,8600,8600,8600,8600,0
|
|
20230705,162300,628731240,8600,8600,8600,8600,0
|
|
20230705,162200,628731240,8600,8600,8600,8600,0
|
|
20230705,162100,628731240,8600,8600,8600,8600,0
|
|
20230705,162000,628731240,8600,8600,8600,8600,0
|
|
20230705,161900,628731240,8600,8600,8600,8600,0
|
|
20230705,161800,628731240,8600,8600,8600,8600,0
|
|
20230705,161700,628731240,8600,8600,8600,8600,0
|
|
20230705,161600,628731240,8600,8600,8600,8600,0
|
|
20230705,161500,628731240,8600,8600,8600,8600,0
|
|
20230705,161400,628731240,8600,8600,8600,8600,0
|
|
20230705,161300,628731240,8600,8600,8600,8600,0
|
|
20230705,161200,628731240,8600,8600,8600,8600,0
|
|
20230705,161100,628731240,8600,8600,8600,8600,0
|
|
20230705,161000,628731240,8600,8600,8600,8600,0
|
|
20230705,160900,628731240,8600,8600,8600,8600,0
|
|
20230705,160800,628731240,8600,8600,8600,8600,0
|
|
20230705,160700,628731240,8600,8600,8600,8600,0
|
|
20230705,160600,628731240,8600,8600,8600,8600,0
|
|
20230705,160500,628731240,8600,8600,8600,8600,0
|
|
20230705,160400,628731240,8600,8600,8600,8600,0
|
|
20230705,160300,628731240,8600,8600,8600,8600,0
|
|
20230705,160200,628731240,8600,8600,8600,8600,0
|
|
20230705,160100,628731240,8600,8600,8600,8600,0
|
|
20230705,160000,628731240,8600,8600,8600,8600,0
|
|
20230705,155900,628731240,8600,8600,8600,8600,0
|
|
20230705,155800,628731240,8600,8600,8600,8600,1617
|
|
20230705,155700,628731240,8600,8600,8600,8600,0
|
|
20230705,155600,628731240,8600,8600,8600,8600,0
|
|
20230705,155500,628731240,8600,8600,8600,8600,0
|
|
20230705,155400,628731240,8600,8600,8600,8600,0
|
|
20230705,155300,628731240,8600,8600,8600,8600,0
|
|
20230705,155200,628731240,8600,8600,8600,8600,0
|
|
20230705,155100,628731240,8600,8600,8600,8600,0
|
|
20230705,155000,628731240,8600,8600,8600,8600,0
|
|
20230705,154900,628731240,8600,8600,8600,8600,0
|
|
20230705,154800,628731240,8600,8600,8600,8600,0
|
|
20230705,154700,628731240,8600,8600,8600,8600,0
|
|
20230705,154600,628731240,8600,8600,8600,8600,0
|
|
20230705,154500,628731240,8600,8600,8600,8600,0
|
|
20230705,154400,628731240,8600,8600,8600,8600,0
|
|
20230705,154300,628731240,8600,8600,8600,8600,0
|
|
20230705,154200,628731240,8600,8600,8600,8600,0
|
|
20230705,154100,628731240,8600,8600,8600,8600,0
|
|
20230705,154000,628731240,8600,8600,8600,8600,0
|
|
20230705,153900,628731240,8600,8600,8600,8600,0
|
|
20230705,153800,628731240,8600,8600,8600,8600,0
|
|
20230705,153700,628731240,8600,8600,8600,8600,0
|
|
20230705,153600,628731240,8600,8600,8600,8600,0
|
|
20230705,153500,628731240,8600,8600,8600,8600,0
|
|
20230705,153400,628731240,8600,8600,8600,8600,0
|
|
20230705,153300,628731240,8600,8600,8600,8600,0
|
|
20230705,153200,628731240,8600,8600,8600,8600,0
|
|
20230705,153100,628731240,8600,8600,8600,8600,0
|
|
20230705,153000,628731240,8600,8600,8600,8600,1617
|
|
20230705,152900,614825040,8600,8600,8600,8600,0
|
|
20230705,152800,614825040,8600,8600,8600,8600,0
|
|
20230705,152700,614825040,8600,8600,8600,8600,0
|
|
20230705,152600,614825040,8600,8600,8600,8600,0
|
|
20230705,152500,614825040,8600,8600,8600,8600,0
|
|
20230705,152400,614825040,8600,8600,8600,8600,0
|
|
20230705,152300,614825040,8600,8600,8600,8600,0
|
|
20230705,152200,614825040,8600,8600,8600,8600,0
|
|
20230705,152100,614825040,8600,8600,8600,8600,0
|
|
20230705,152000,614825040,8600,8600,8600,8600,0
|
|
20230705,151900,614825040,8600,8610,8610,8600,150
|
|
20230705,151800,613533930,8600,8600,8610,8600,20
|
|
20230705,151700,613361850,8600,8600,8600,8600,17
|
|
20230705,151600,613215650,8610,8600,8610,8600,22
|
|
20230705,151500,613026300,8620,8610,8620,8600,30
|
|
20230705,151400,612768080,8600,8600,8600,8600,436
|
|
20230705,151300,609018480,8600,8610,8610,8600,5
|
|
20230705,151200,608975440,8610,8630,8630,8610,42
|
|
20230705,151100,608613580,8610,8620,8620,8610,74
|
|
20230705,151000,607975980,8620,8610,8620,8610,50
|
|
20230705,150900,607545280,8610,8610,8610,8610,30
|
|
20230705,150800,607286980,8610,8610,8610,8610,20
|
|
20230705,150700,607114780,8600,8610,8610,8600,410
|
|
20230705,150600,603584690,8610,8610,8610,8610,481
|
|
20230705,150500,599443280,8610,8610,8610,8610,90
|
|
20230705,150400,598668380,8610,8610,8610,8610,9
|
|
20230705,150300,598590890,8610,8610,8610,8610,20
|
|
20230705,150200,598418690,8610,8610,8610,8610,9
|
|
20230705,150100,598341200,8610,8610,8610,8610,379
|
|
20230705,150000,595078010,8610,8620,8620,8610,223
|
|
20230705,145900,593157970,8620,8620,8620,8620,0
|
|
20230705,145800,593157970,8620,8610,8620,8610,912
|
|
20230705,145700,585298840,8610,8610,8610,8610,9
|
|
20230705,145600,585221350,8610,8610,8610,8610,9
|
|
20230705,145500,585143860,8610,8610,8610,8610,18
|
|
20230705,145400,584988880,8610,8610,8610,8610,18
|
|
20230705,145300,584833900,8610,8610,8610,8610,10
|
|
20230705,145200,584747800,8610,8610,8610,8610,19
|
|
20230705,145100,584584210,8620,8620,8620,8620,68
|
|
20230705,145000,583998050,8620,8620,8620,8620,11
|
|
20230705,144900,583903230,8640,8640,8640,8640,0
|
|
20230705,144800,583903230,8640,8640,8640,8640,52
|
|
20230705,144700,583453950,8640,8640,8640,8640,0
|
|
20230705,144600,583453950,8640,8640,8640,8640,4
|
|
20230705,144500,583419390,8640,8640,8640,8640,70
|
|
20230705,144400,582814590,8670,8620,8670,8620,830
|
|
20230705,144300,575650500,8620,8620,8620,8620,97
|
|
20230705,144200,574814360,8620,8620,8620,8620,845
|
|
20230705,144100,567530460,8610,8610,8610,8610,400
|
|
20230705,144000,564086460,8610,8610,8610,8610,41
|
|
20230705,143900,563733450,8610,8610,8610,8610,661
|
|
20230705,143800,558042240,8610,8610,8610,8610,9
|
|
20230705,143700,557964750,8600,8600,8600,8600,1109
|
|
20230705,143600,548427350,8600,8600,8600,8600,10
|
|
20230705,143500,548341350,8610,8610,8610,8610,10
|
|
20230705,143400,548255250,8610,8610,8610,8610,0
|
|
20230705,143300,548255250,8610,8610,8610,8610,0
|
|
20230705,143200,548255250,8610,8610,8610,8610,0
|
|
20230705,143100,548255250,8610,8610,8610,8610,71
|
|
20230705,143000,547643940,8600,8600,8600,8600,0
|
|
20230705,142900,547643940,8600,8600,8600,8600,0
|
|
20230705,142800,547643940,8600,8600,8600,8600,0
|
|
20230705,142700,547643940,8600,8600,8600,8600,143
|
|
20230705,142600,546414140,8610,8610,8610,8610,0
|
|
20230705,142500,546414140,8610,8610,8610,8610,106
|
|
20230705,142400,545501480,8610,8610,8610,8610,0
|
|
20230705,142300,545501480,8610,8610,8610,8610,1
|
|
20230705,142200,545492870,8610,8610,8610,8610,0
|
|
20230705,142100,545492870,8610,8620,8620,8610,123
|
|
20230705,142000,544433340,8630,8630,8630,8630,0
|
|
20230705,141900,544433340,8630,8630,8630,8630,0
|
|
20230705,141800,544433340,8630,8640,8640,8630,1478
|
|
20230705,141700,531677200,8630,8630,8630,8630,0
|
|
20230705,141600,531677200,8630,8620,8630,8620,522
|
|
20230705,141500,527174130,8610,8610,8610,8610,0
|
|
20230705,141400,527174130,8610,8610,8610,8610,0
|
|
20230705,141300,527174130,8610,8620,8620,8610,2
|
|
20230705,141200,527156900,8600,8600,8600,8600,500
|
|
20230705,141100,522856900,8600,8600,8600,8600,0
|
|
20230705,141000,522856900,8600,8600,8600,8600,0
|
|
20230705,140900,522856900,8600,8600,8600,8600,42
|
|
20230705,140800,522495700,8620,8620,8620,8620,0
|
|
20230705,140700,522495700,8620,8620,8620,8620,0
|
|
20230705,140600,522495700,8620,8620,8620,8620,9
|
|
20230705,140500,522418120,8610,8610,8610,8610,77
|
|
20230705,140400,521755150,8610,8610,8610,8610,423
|
|
20230705,140300,518113120,8610,8610,8610,8610,5
|
|
20230705,140200,518070070,8610,8610,8610,8610,1102
|
|
20230705,140100,508581850,8610,8610,8610,8610,0
|
|
20230705,140000,508581850,8610,8610,8610,8610,0
|
|
20230705,135900,508581850,8610,8610,8610,8610,0
|
|
20230705,135800,508581850,8610,8610,8610,8610,3
|
|
20230705,135700,508556020,8630,8630,8630,8630,0
|
|
20230705,135600,508556020,8630,8630,8630,8630,0
|
|
20230705,135500,508556020,8630,8630,8630,8630,49
|
|
20230705,135400,508133150,8630,8630,8630,8630,0
|
|
20230705,135300,508133150,8630,8620,8630,8620,80
|
|
20230705,135200,507443500,8610,8610,8610,8610,0
|
|
20230705,135100,507443500,8610,8610,8610,8610,298
|
|
20230705,135000,504877720,8610,8610,8610,8610,0
|
|
20230705,134900,504877720,8610,8610,8610,8610,232
|
|
20230705,134800,502880200,8610,8610,8610,8610,0
|
|
20230705,134700,502880200,8610,8610,8610,8610,511
|
|
20230705,134600,498480490,8610,8610,8610,8610,0
|
|
20230705,134500,498480490,8610,8610,8610,8610,0
|
|
20230705,134400,498480490,8610,8610,8610,8610,0
|
|
20230705,134300,498480490,8610,8610,8610,8610,0
|
|
20230705,134200,498480490,8610,8610,8610,8610,0
|
|
20230705,134100,498480490,8610,8610,8610,8610,1
|
|
20230705,134000,498471880,8610,8610,8610,8610,0
|
|
20230705,133900,498471880,8610,8630,8630,8610,1503
|
|
20230705,133800,485526710,8620,8620,8620,8620,0
|
|
20230705,133700,485526710,8620,8620,8620,8620,0
|
|
20230705,133600,485526710,8620,8620,8620,8620,0
|
|
20230705,133500,485526710,8620,8620,8620,8620,5
|
|
20230705,133400,485483610,8620,8620,8620,8620,100
|
|
20230705,133300,484621610,8610,8610,8610,8610,0
|
|
20230705,133200,484621610,8610,8610,8610,8610,0
|
|
20230705,133100,484621610,8610,8620,8620,8610,236
|
|
20230705,133000,482587340,8630,8630,8630,8630,0
|
|
20230705,132900,482587340,8630,8630,8630,8630,5
|
|
20230705,132800,482544190,8630,8630,8630,8630,0
|
|
20230705,132700,482544190,8630,8620,8630,8620,173
|
|
20230705,132600,481052920,8620,8620,8620,8620,0
|
|
20230705,132500,481052920,8620,8610,8620,8610,59
|
|
20230705,132400,480544350,8620,8620,8620,8620,0
|
|
20230705,132300,480544350,8620,8620,8620,8620,58
|
|
20230705,132200,480044390,8610,8610,8610,8610,0
|
|
20230705,132100,480044390,8610,8610,8610,8610,200
|
|
20230705,132000,478322390,8610,8610,8610,8610,146
|
|
20230705,131900,477065330,8610,8600,8610,8600,313
|
|
20230705,131800,474370910,8600,8600,8600,8600,222
|
|
20230705,131700,472461710,8600,8600,8600,8600,0
|
|
20230705,131600,472461710,8600,8610,8610,8600,1412
|
|
20230705,131500,460304490,8620,8610,8620,8610,752
|
|
20230705,131400,453829670,8620,8620,8620,8620,0
|
|
20230705,131300,453829670,8620,8620,8620,8620,0
|
|
20230705,131200,453829670,8620,8620,8620,8620,146
|
|
20230705,131100,452571150,8620,8620,8620,8620,0
|
|
20230705,131000,452571150,8620,8620,8620,8620,5
|
|
20230705,130900,452528050,8610,8610,8610,8610,0
|
|
20230705,130800,452528050,8610,8610,8610,8610,0
|
|
20230705,130700,452528050,8610,8610,8610,8610,0
|
|
20230705,130600,452528050,8610,8610,8610,8610,6
|
|
20230705,130500,452476390,8620,8620,8620,8620,2
|
|
20230705,130400,452459150,8620,8620,8620,8620,0
|
|
20230705,130300,452459150,8620,8620,8620,8620,0
|
|
20230705,130200,452459150,8620,8620,8620,8620,2
|
|
20230705,130100,452441910,8620,8620,8620,8620,0
|
|
20230705,130000,452441910,8620,8620,8620,8620,50
|
|
20230705,125900,452010910,8620,8610,8620,8610,153
|
|
20230705,125800,450693050,8610,8610,8610,8610,1
|
|
20230705,125700,450684440,8610,8610,8610,8610,0
|
|
20230705,125600,450684440,8610,8610,8610,8610,0
|
|
20230705,125500,450684440,8610,8620,8620,8610,114
|
|
20230705,125400,449702130,8620,8620,8620,8620,11
|
|
20230705,125300,449607310,8620,8620,8620,8620,0
|
|
20230705,125200,449607310,8620,8620,8620,8620,60
|
|
20230705,125100,449090110,8620,8620,8620,8620,18
|
|
20230705,125000,448934950,8620,8620,8620,8620,50
|
|
20230705,124900,448503950,8620,8620,8620,8620,226
|
|
20230705,124800,446555830,8630,8630,8630,8630,115
|
|
20230705,124700,445563380,8620,8630,8630,8620,954
|
|
20230705,124600,437336300,8630,8630,8630,8630,0
|
|
20230705,124500,437336300,8630,8630,8630,8630,0
|
|
20230705,124400,437336300,8630,8630,8630,8630,106
|
|
20230705,124300,436421520,8630,8630,8630,8630,0
|
|
20230705,124200,436421520,8630,8630,8630,8630,0
|
|
20230705,124100,436421520,8630,8630,8630,8630,0
|
|
20230705,124000,436421520,8630,8630,8630,8630,390
|
|
20230705,123900,433055820,8630,8630,8630,8630,6
|
|
20230705,123800,433004040,8640,8640,8640,8640,641
|
|
20230705,123700,427465800,8630,8630,8630,8630,0
|
|
20230705,123600,427465800,8630,8630,8630,8630,0
|
|
20230705,123500,427465800,8630,8630,8630,8630,0
|
|
20230705,123400,427465800,8630,8630,8630,8630,0
|
|
20230705,123300,427465800,8630,8630,8630,8630,0
|
|
20230705,123200,427465800,8630,8630,8630,8630,0
|
|
20230705,123100,427465800,8630,8630,8630,8630,70
|
|
20230705,123000,426861700,8640,8640,8640,8640,54
|
|
20230705,122900,426395140,8640,8640,8640,8640,0
|
|
20230705,122800,426395140,8640,8640,8640,8640,99
|
|
20230705,122700,425539780,8650,8650,8650,8650,0
|
|
20230705,122600,425539780,8650,8650,8650,8650,200
|
|
20230705,122500,423809780,8660,8660,8660,8660,0
|
|
20230705,122400,423809780,8660,8660,8660,8660,16
|
|
20230705,122300,423671220,8660,8650,8660,8650,829
|
|
20230705,122200,416494990,8660,8660,8660,8660,0
|
|
20230705,122100,416494990,8660,8660,8660,8650,67
|
|
20230705,122000,415914970,8650,8650,8650,8650,255
|
|
20230705,121900,413709220,8650,8650,8650,8640,86
|
|
20230705,121800,412965340,8650,8640,8650,8640,200
|
|
20230705,121700,411237100,8630,8630,8630,8630,0
|
|
20230705,121600,411237100,8630,8630,8630,8630,0
|
|
20230705,121500,411237100,8630,8630,8630,8630,5
|
|
20230705,121400,411193950,8640,8640,8640,8640,1
|
|
20230705,121300,411185310,8630,8630,8630,8630,0
|
|
20230705,121200,411185310,8630,8630,8630,8630,150
|
|
20230705,121100,409890810,8630,8630,8630,8630,291
|
|
20230705,121000,407379480,8630,8650,8650,8630,1592
|
|
20230705,120900,393624610,8650,8650,8650,8650,199
|
|
20230705,120800,391903260,8650,8650,8650,8650,0
|
|
20230705,120700,391903260,8650,8650,8650,8650,0
|
|
20230705,120600,391903260,8650,8650,8650,8650,0
|
|
20230705,120500,391903260,8650,8650,8650,8650,0
|
|
20230705,120400,391903260,8650,8650,8650,8650,521
|
|
20230705,120300,387396610,8650,8650,8650,8650,0
|
|
20230705,120200,387396610,8650,8650,8650,8650,0
|
|
20230705,120100,387396610,8650,8650,8650,8650,0
|
|
20230705,120000,387396610,8650,8650,8650,8650,1
|
|
20230705,115900,387387960,8650,8630,8650,8630,208
|
|
20230705,115800,385592210,8630,8630,8630,8630,0
|
|
20230705,115700,385592210,8630,8630,8630,8630,0
|
|
20230705,115600,385592210,8630,8630,8630,8630,25
|
|
20230705,115500,385376460,8610,8610,8610,8610,0
|
|
20230705,115400,385376460,8610,8610,8610,8610,0
|
|
20230705,115300,385376460,8610,8610,8610,8610,4
|
|
20230705,115200,385342020,8610,8610,8610,8610,0
|
|
20230705,115100,385342020,8610,8610,8610,8610,0
|
|
20230705,115000,385342020,8610,8610,8610,8610,0
|
|
20230705,114900,385342020,8610,8610,8610,8610,869
|
|
20230705,114800,377859930,8610,8610,8610,8610,0
|
|
20230705,114700,377859930,8610,8610,8610,8610,1
|
|
20230705,114600,377851320,8610,8610,8610,8610,0
|
|
20230705,114500,377851320,8610,8610,8610,8610,0
|
|
20230705,114400,377851320,8610,8610,8610,8610,0
|
|
20230705,114300,377851320,8610,8620,8620,8610,820
|
|
20230705,114200,370791000,8620,8630,8630,8620,345
|
|
20230705,114100,367814650,8620,8620,8620,8620,17
|
|
20230705,114000,367668110,8620,8620,8620,8620,17
|
|
20230705,113900,367521570,8620,8620,8620,8620,17
|
|
20230705,113800,367375030,8620,8620,8620,8620,345
|
|
20230705,113700,364401130,8620,8620,8620,8620,21
|
|
20230705,113600,364220110,8620,8620,8620,8620,110
|
|
20230705,113500,363271910,8620,8620,8620,8620,850
|
|
20230705,113400,355944910,8630,8630,8630,8630,150
|
|
20230705,113300,354650410,8630,8640,8640,8630,354
|
|
20230705,113200,351595370,8640,8640,8640,8640,0
|
|
20230705,113100,351595370,8640,8640,8640,8640,0
|
|
20230705,113000,351595370,8640,8640,8640,8640,0
|
|
20230705,112900,351595370,8640,8640,8640,8640,0
|
|
20230705,112800,351595370,8640,8640,8640,8640,0
|
|
20230705,112700,351595370,8640,8630,8640,8630,220
|
|
20230705,112600,349696590,8620,8620,8620,8620,240
|
|
20230705,112500,347627790,8620,8620,8620,8620,1
|
|
20230705,112400,347619170,8610,8610,8610,8610,0
|
|
20230705,112300,347619170,8610,8610,8610,8610,0
|
|
20230705,112200,347619170,8610,8610,8610,8610,0
|
|
20230705,112100,347619170,8610,8610,8610,8610,0
|
|
20230705,112000,347619170,8610,8610,8610,8610,0
|
|
20230705,111900,347619170,8610,8630,8630,8610,3000
|
|
20230705,111800,321759160,8620,8620,8620,8620,0
|
|
20230705,111700,321759160,8620,8620,8620,8620,23
|
|
20230705,111600,321560900,8620,8620,8620,8620,485
|
|
20230705,111500,317380200,8620,8610,8620,8610,522
|
|
20230705,111400,312885560,8610,8610,8610,8610,20
|
|
20230705,111300,312713360,8610,8610,8610,8610,0
|
|
20230705,111200,312713360,8610,8610,8610,8610,0
|
|
20230705,111100,312713360,8610,8610,8610,8610,9
|
|
20230705,111000,312635870,8620,8620,8620,8620,213
|
|
20230705,110900,310799810,8620,8620,8620,8620,20
|
|
20230705,110800,310627410,8620,8620,8620,8620,507
|
|
20230705,110700,306257070,8630,8630,8630,8620,778
|
|
20230705,110600,299549460,8630,8630,8630,8630,0
|
|
20230705,110500,299549460,8630,8630,8630,8630,20
|
|
20230705,110400,299376860,8630,8630,8630,8630,0
|
|
20230705,110300,299376860,8630,8630,8630,8630,0
|
|
20230705,110200,299376860,8630,8630,8630,8630,0
|
|
20230705,110100,299376860,8630,8630,8630,8630,0
|
|
20230705,110000,299376860,8630,8630,8630,8630,0
|
|
20230705,105900,299376860,8630,8630,8630,8630,20
|
|
20230705,105800,299204260,8630,8650,8650,8630,127
|
|
20230705,105700,298107410,8660,8660,8660,8660,0
|
|
20230705,105600,298107410,8660,8660,8660,8660,10
|
|
20230705,105500,298020810,8660,8660,8660,8660,0
|
|
20230705,105400,298020810,8660,8660,8660,8660,19
|
|
20230705,105300,297856270,8640,8650,8650,8640,20
|
|
20230705,105200,297683370,8650,8650,8650,8650,0
|
|
20230705,105100,297683370,8650,8650,8650,8650,24
|
|
20230705,105000,297475770,8640,8660,8660,8640,36
|
|
20230705,104900,297164030,8660,8660,8660,8660,22
|
|
20230705,104800,296973510,8660,8640,8660,8640,226
|
|
20230705,104700,295018610,8640,8640,8640,8640,0
|
|
20230705,104600,295018610,8640,8630,8640,8630,296
|
|
20230705,104500,292461460,8620,8620,8620,8620,0
|
|
20230705,104400,292461460,8620,8620,8620,8620,20
|
|
20230705,104300,292289060,8620,8620,8620,8620,0
|
|
20230705,104200,292289060,8620,8620,8620,8620,2
|
|
20230705,104100,292271820,8620,8620,8620,8620,77
|
|
20230705,104000,291608080,8620,8620,8620,8620,0
|
|
20230705,103900,291608080,8620,8620,8620,8620,41
|
|
20230705,103800,291254660,8620,8620,8620,8620,0
|
|
20230705,103700,291254660,8620,8620,8620,8620,0
|
|
20230705,103600,291254660,8620,8620,8620,8620,0
|
|
20230705,103500,291254660,8620,8620,8620,8620,247
|
|
20230705,103400,289125520,8630,8630,8630,8630,231
|
|
20230705,103300,287131990,8640,8640,8640,8640,0
|
|
20230705,103200,287131990,8640,8640,8640,8640,1
|
|
20230705,103100,287123350,8640,8640,8640,8640,6
|
|
20230705,103000,287071510,8640,8640,8640,8640,62
|
|
20230705,102900,286535830,8630,8630,8630,8630,0
|
|
20230705,102800,286535830,8630,8630,8630,8630,0
|
|
20230705,102700,286535830,8630,8630,8630,8630,20
|
|
20230705,102600,286363230,8630,8630,8630,8630,82
|
|
20230705,102500,285655570,8630,8630,8630,8630,2
|
|
20230705,102400,285638310,8640,8640,8640,8640,21
|
|
20230705,102300,285456870,8640,8640,8640,8640,33
|
|
20230705,102200,285171750,8640,8660,8660,8640,368
|
|
20230705,102100,281991070,8660,8660,8660,8660,0
|
|
20230705,102000,281991070,8660,8660,8660,8660,0
|
|
20230705,101900,281991070,8660,8660,8660,8660,0
|
|
20230705,101800,281991070,8660,8620,8660,8620,494
|
|
20230705,101700,277716610,8630,8630,8630,8630,0
|
|
20230705,101600,277716610,8630,8630,8630,8630,0
|
|
20230705,101500,277716610,8630,8630,8630,8630,1
|
|
20230705,101400,277707980,8630,8630,8630,8630,22
|
|
20230705,101300,277518120,8630,8620,8630,8620,1986
|
|
20230705,101200,260381000,8620,8620,8620,8620,5
|
|
20230705,101100,260337900,8630,8630,8630,8630,200
|
|
20230705,101000,258611900,8630,8630,8630,8630,2
|
|
20230705,100900,258594640,8610,8620,8630,8610,598
|
|
20230705,100800,253435680,8610,8600,8610,8600,1465
|
|
20230705,100700,240832030,8610,8630,8630,8610,5656
|
|
20230705,100600,192108180,8630,8650,8650,8620,4055
|
|
20230705,100500,157071490,8660,8660,8660,8660,1180
|
|
20230705,100400,146852690,8670,8670,8670,8670,102
|
|
20230705,100300,145968350,8670,8670,8670,8670,0
|
|
20230705,100200,145968350,8670,8660,8670,8660,37
|
|
20230705,100100,145647610,8660,8670,8670,8660,44
|
|
20230705,100000,145266260,8660,8660,8660,8660,43
|
|
20230705,095900,144893880,8660,8660,8660,8660,0
|
|
20230705,095800,144893880,8660,8660,8660,8660,17
|
|
20230705,095700,144746660,8670,8670,8670,8670,0
|
|
20230705,095600,144746660,8670,8670,8670,8670,0
|
|
20230705,095500,144746660,8670,8670,8670,8670,392
|
|
20230705,095400,141348020,8670,8680,8680,8670,227
|
|
20230705,095300,139378530,8680,8680,8680,8680,70
|
|
20230705,095200,138770930,8680,8680,8680,8680,142
|
|
20230705,095100,137538370,8670,8680,8680,8670,628
|
|
20230705,095000,132093300,8680,8670,8680,8670,164
|
|
20230705,094900,130670920,8670,8670,8670,8670,20
|
|
20230705,094800,130497520,8680,8680,8680,8680,0
|
|
20230705,094700,130497520,8680,8680,8680,8680,0
|
|
20230705,094600,130497520,8680,8690,8690,8680,755
|
|
20230705,094500,123944090,8690,8690,8690,8690,0
|
|
20230705,094400,123944090,8690,8690,8690,8690,0
|
|
20230705,094300,123944090,8690,8690,8690,8690,333
|
|
20230705,094200,121050320,8690,8690,8690,8690,0
|
|
20230705,094100,121050320,8690,8690,8690,8690,50
|
|
20230705,094000,120615820,8690,8690,8690,8690,21
|
|
20230705,093900,120433330,8700,8690,8700,8690,289
|
|
20230705,093800,117919230,8680,8680,8680,8680,0
|
|
20230705,093700,117919230,8680,8690,8690,8680,64
|
|
20230705,093600,117363560,8690,8700,8700,8690,30
|
|
20230705,093500,117102760,8700,8700,8700,8700,1
|
|
20230705,093400,117094060,8690,8690,8690,8690,825
|
|
20230705,093300,109924810,8700,8700,8700,8700,963
|
|
20230705,093200,101546710,8710,8710,8710,8710,103
|
|
20230705,093100,100649580,8710,8710,8710,8710,20
|
|
20230705,093000,100475380,8710,8710,8710,8710,0
|
|
20230705,092900,100475380,8710,8710,8710,8710,32
|
|
20230705,092800,100196660,8700,8700,8700,8700,37
|
|
20230705,092700,99874760,8700,8700,8700,8700,131
|
|
20230705,092600,98735060,8700,8710,8710,8700,1630
|
|
20230705,092500,84545960,8720,8720,8720,8720,214
|
|
20230705,092400,82679880,8720,8730,8730,8720,27
|
|
20230705,092300,82444370,8720,8730,8730,8720,367
|
|
20230705,092200,79241570,8740,8750,8750,8740,316
|
|
20230705,092100,76477220,8770,8720,8770,8720,791
|
|
20230705,092000,69557140,8720,8740,8740,8720,288
|
|
20230705,091900,67042640,8740,8740,8740,8740,0
|
|
20230705,091800,67042640,8740,8750,8750,8740,1020
|
|
20230705,091700,58121650,8760,8750,8760,8750,442
|
|
20230705,091600,54250600,8740,8740,8740,8740,442
|
|
20230705,091500,50387520,8740,8740,8740,8740,0
|
|
20230705,091400,50387520,8740,8740,8740,8700,704
|
|
20230705,091300,44253000,8750,8750,8750,8750,611
|
|
20230705,091200,38906750,8750,8750,8750,8750,0
|
|
20230705,091100,38906750,8750,8750,8750,8750,528
|
|
20230705,091000,34286750,8760,8760,8760,8760,0
|
|
20230705,090900,34286750,8760,8760,8760,8760,181
|
|
20230705,090800,32701190,8760,8760,8760,8760,0
|
|
20230705,090700,32701190,8760,8750,8760,8750,1404
|
|
20230705,090600,20412150,8750,8760,8760,8750,150
|
|
20230705,090500,19098650,8760,8760,8760,8760,200
|
|
20230705,090400,17346650,8750,8750,8750,8750,0
|
|
20230705,090300,17346650,8750,8750,8750,8750,1
|
|
20230705,090200,17337900,8830,8830,8830,8830,25
|
|
20230705,090100,17117150,8850,8850,8850,8850,1000
|
|
20230705,090000,8267150,8850,8850,8850,8750,941
|