703 lines
33 KiB
CSV
703 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,204000,667775240,6030,6030,6030,6030,6250
|
|
20230717,203900,667775240,6030,6030,6030,6030,0
|
|
20230717,203800,667775240,6030,6030,6030,6030,0
|
|
20230717,203700,667775240,6030,6030,6030,6030,0
|
|
20230717,203600,667775240,6030,6030,6030,6030,0
|
|
20230717,203500,667775240,6030,6030,6030,6030,0
|
|
20230717,203400,667775240,6030,6030,6030,6030,0
|
|
20230717,203300,667775240,6030,6030,6030,6030,0
|
|
20230717,203200,667775240,6030,6030,6030,6030,0
|
|
20230717,203100,667775240,6030,6030,6030,6030,0
|
|
20230717,203000,667775240,6030,6030,6030,6030,0
|
|
20230717,202900,667775240,6030,6030,6030,6030,0
|
|
20230717,202800,667775240,6030,6030,6030,6030,0
|
|
20230717,202700,667775240,6030,6030,6030,6030,0
|
|
20230717,202600,667775240,6030,6030,6030,6030,0
|
|
20230717,202500,667775240,6030,6030,6030,6030,0
|
|
20230717,202400,667775240,6030,6030,6030,6030,0
|
|
20230717,202300,667775240,6030,6030,6030,6030,0
|
|
20230717,202200,667775240,6030,6030,6030,6030,0
|
|
20230717,202100,667775240,6030,6030,6030,6030,0
|
|
20230717,202000,667775240,6030,6030,6030,6030,0
|
|
20230717,201900,667775240,6030,6030,6030,6030,0
|
|
20230717,201800,667775240,6030,6030,6030,6030,0
|
|
20230717,201700,667775240,6030,6030,6030,6030,0
|
|
20230717,201600,667775240,6030,6030,6030,6030,0
|
|
20230717,201500,667775240,6030,6030,6030,6030,0
|
|
20230717,201400,667775240,6030,6030,6030,6030,0
|
|
20230717,201300,667775240,6030,6030,6030,6030,0
|
|
20230717,201200,667775240,6030,6030,6030,6030,0
|
|
20230717,201100,667775240,6030,6030,6030,6030,0
|
|
20230717,201000,667775240,6030,6030,6030,6030,6250
|
|
20230717,200900,667775240,6030,6030,6030,6030,0
|
|
20230717,200800,667775240,6030,6030,6030,6030,0
|
|
20230717,200700,667775240,6030,6030,6030,6030,0
|
|
20230717,200600,667775240,6030,6030,6030,6030,0
|
|
20230717,200500,667775240,6030,6030,6030,6030,0
|
|
20230717,200400,667775240,6030,6030,6030,6030,0
|
|
20230717,200300,667775240,6030,6030,6030,6030,0
|
|
20230717,200200,667775240,6030,6030,6030,6030,0
|
|
20230717,200100,667775240,6030,6030,6030,6030,0
|
|
20230717,200000,667775240,6030,6030,6030,6030,0
|
|
20230717,195900,667775240,6030,6030,6030,6030,0
|
|
20230717,195800,667775240,6030,6030,6030,6030,0
|
|
20230717,195700,667775240,6030,6030,6030,6030,0
|
|
20230717,195600,667775240,6030,6030,6030,6030,0
|
|
20230717,195500,667775240,6030,6030,6030,6030,0
|
|
20230717,195400,667775240,6030,6030,6030,6030,0
|
|
20230717,195300,667775240,6030,6030,6030,6030,0
|
|
20230717,195200,667775240,6030,6030,6030,6030,0
|
|
20230717,195100,667775240,6030,6030,6030,6030,0
|
|
20230717,195000,667775240,6030,6030,6030,6030,0
|
|
20230717,194900,667775240,6030,6030,6030,6030,0
|
|
20230717,194800,667775240,6030,6030,6030,6030,0
|
|
20230717,194700,667775240,6030,6030,6030,6030,0
|
|
20230717,194600,667775240,6030,6030,6030,6030,0
|
|
20230717,194500,667775240,6030,6030,6030,6030,0
|
|
20230717,194400,667775240,6030,6030,6030,6030,0
|
|
20230717,194300,667775240,6030,6030,6030,6030,0
|
|
20230717,194200,667775240,6030,6030,6030,6030,0
|
|
20230717,194100,667775240,6030,6030,6030,6030,0
|
|
20230717,194000,667775240,6030,6030,6030,6030,6250
|
|
20230717,193900,667775240,6030,6030,6030,6030,0
|
|
20230717,193800,667775240,6030,6030,6030,6030,0
|
|
20230717,193700,667775240,6030,6030,6030,6030,0
|
|
20230717,193600,667775240,6030,6030,6030,6030,0
|
|
20230717,193500,667775240,6030,6030,6030,6030,0
|
|
20230717,193400,667775240,6030,6030,6030,6030,0
|
|
20230717,193300,667775240,6030,6030,6030,6030,0
|
|
20230717,193200,667775240,6030,6030,6030,6030,0
|
|
20230717,193100,667775240,6030,6030,6030,6030,0
|
|
20230717,193000,667775240,6030,6030,6030,6030,0
|
|
20230717,192900,667775240,6030,6030,6030,6030,0
|
|
20230717,192800,667775240,6030,6030,6030,6030,0
|
|
20230717,192700,667775240,6030,6030,6030,6030,0
|
|
20230717,192600,667775240,6030,6030,6030,6030,0
|
|
20230717,192500,667775240,6030,6030,6030,6030,0
|
|
20230717,192400,667775240,6030,6030,6030,6030,0
|
|
20230717,192300,667775240,6030,6030,6030,6030,0
|
|
20230717,192200,667775240,6030,6030,6030,6030,0
|
|
20230717,192100,667775240,6030,6030,6030,6030,0
|
|
20230717,192000,667775240,6030,6030,6030,6030,0
|
|
20230717,191900,667775240,6030,6030,6030,6030,0
|
|
20230717,191800,667775240,6030,6030,6030,6030,0
|
|
20230717,191700,667775240,6030,6030,6030,6030,0
|
|
20230717,191600,667775240,6030,6030,6030,6030,0
|
|
20230717,191500,667775240,6030,6030,6030,6030,0
|
|
20230717,191400,667775240,6030,6030,6030,6030,0
|
|
20230717,191300,667775240,6030,6030,6030,6030,0
|
|
20230717,191200,667775240,6030,6030,6030,6030,0
|
|
20230717,191100,667775240,6030,6030,6030,6030,0
|
|
20230717,191000,667775240,6030,6030,6030,6030,6250
|
|
20230717,190900,667775240,6030,6030,6030,6030,0
|
|
20230717,190800,667775240,6030,6030,6030,6030,0
|
|
20230717,190700,667775240,6030,6030,6030,6030,0
|
|
20230717,190600,667775240,6030,6030,6030,6030,0
|
|
20230717,190500,667775240,6030,6030,6030,6030,0
|
|
20230717,190400,667775240,6030,6030,6030,6030,0
|
|
20230717,190300,667775240,6030,6030,6030,6030,0
|
|
20230717,190200,667775240,6030,6030,6030,6030,0
|
|
20230717,190100,667775240,6030,6030,6030,6030,0
|
|
20230717,190000,667775240,6030,6030,6030,6030,0
|
|
20230717,185900,667775240,6030,6030,6030,6030,0
|
|
20230717,185800,667775240,6030,6030,6030,6030,0
|
|
20230717,185700,667775240,6030,6030,6030,6030,0
|
|
20230717,185600,667775240,6030,6030,6030,6030,0
|
|
20230717,185500,667775240,6030,6030,6030,6030,0
|
|
20230717,185400,667775240,6030,6030,6030,6030,0
|
|
20230717,185300,667775240,6030,6030,6030,6030,0
|
|
20230717,185200,667775240,6030,6030,6030,6030,0
|
|
20230717,185100,667775240,6030,6030,6030,6030,0
|
|
20230717,185000,667775240,6030,6030,6030,6030,0
|
|
20230717,184900,667775240,6030,6030,6030,6030,0
|
|
20230717,184800,667775240,6030,6030,6030,6030,0
|
|
20230717,184700,667775240,6030,6030,6030,6030,0
|
|
20230717,184600,667775240,6030,6030,6030,6030,0
|
|
20230717,184500,667775240,6030,6030,6030,6030,0
|
|
20230717,184400,667775240,6030,6030,6030,6030,0
|
|
20230717,184300,667775240,6030,6030,6030,6030,0
|
|
20230717,184200,667775240,6030,6030,6030,6030,0
|
|
20230717,184100,667775240,6030,6030,6030,6030,0
|
|
20230717,184000,667775240,6030,6030,6030,6030,6250
|
|
20230717,183900,667775240,6030,6030,6030,6030,0
|
|
20230717,183800,667775240,6030,6030,6030,6030,0
|
|
20230717,183700,667775240,6030,6030,6030,6030,0
|
|
20230717,183600,667775240,6030,6030,6030,6030,0
|
|
20230717,183500,667775240,6030,6030,6030,6030,0
|
|
20230717,183400,667775240,6030,6030,6030,6030,0
|
|
20230717,183300,667775240,6030,6030,6030,6030,0
|
|
20230717,183200,667775240,6030,6030,6030,6030,0
|
|
20230717,183100,667775240,6030,6030,6030,6030,0
|
|
20230717,183000,667775240,6030,6030,6030,6030,0
|
|
20230717,182900,667775240,6030,6030,6030,6030,0
|
|
20230717,182800,667775240,6030,6030,6030,6030,0
|
|
20230717,182700,667775240,6030,6030,6030,6030,0
|
|
20230717,182600,667775240,6030,6030,6030,6030,0
|
|
20230717,182500,667775240,6030,6030,6030,6030,0
|
|
20230717,182400,667775240,6030,6030,6030,6030,0
|
|
20230717,182300,667775240,6030,6030,6030,6030,0
|
|
20230717,182200,667775240,6030,6030,6030,6030,0
|
|
20230717,182100,667775240,6030,6030,6030,6030,0
|
|
20230717,182000,667775240,6030,6030,6030,6030,0
|
|
20230717,181900,667775240,6030,6030,6030,6030,0
|
|
20230717,181800,667775240,6030,6030,6030,6030,0
|
|
20230717,181700,667775240,6030,6030,6030,6030,0
|
|
20230717,181600,667775240,6030,6030,6030,6030,0
|
|
20230717,181500,667775240,6030,6030,6030,6030,0
|
|
20230717,181400,667775240,6030,6030,6030,6030,0
|
|
20230717,181300,667775240,6030,6030,6030,6030,0
|
|
20230717,181200,667775240,6030,6030,6030,6030,0
|
|
20230717,181100,667775240,6030,6030,6030,6030,0
|
|
20230717,181000,667775240,6030,6030,6030,6030,6250
|
|
20230717,180900,667775240,6030,6030,6030,6030,0
|
|
20230717,180800,667775240,6030,6030,6030,6030,0
|
|
20230717,180700,667775240,6030,6030,6030,6030,0
|
|
20230717,180600,667775240,6030,6030,6030,6030,0
|
|
20230717,180500,667775240,6030,6030,6030,6030,0
|
|
20230717,180400,667775240,6030,6030,6030,6030,0
|
|
20230717,180300,667775240,6030,6030,6030,6030,0
|
|
20230717,180200,667775240,6030,6030,6030,6030,0
|
|
20230717,180100,667775240,6030,6030,6030,6030,0
|
|
20230717,180000,667775240,6030,6030,6030,6030,0
|
|
20230717,175900,667775240,6030,6030,6030,6030,0
|
|
20230717,175800,667775240,6030,6030,6030,6030,0
|
|
20230717,175700,667775240,6030,6030,6030,6030,0
|
|
20230717,175600,667775240,6030,6030,6030,6030,0
|
|
20230717,175500,667775240,6030,6030,6030,6030,0
|
|
20230717,175400,667775240,6030,6030,6030,6030,0
|
|
20230717,175300,667775240,6030,6030,6030,6030,0
|
|
20230717,175200,667775240,6030,6030,6030,6030,0
|
|
20230717,175100,667775240,6030,6030,6030,6030,0
|
|
20230717,175000,667775240,6030,6030,6030,6030,0
|
|
20230717,174900,667775240,6030,6030,6030,6030,0
|
|
20230717,174800,667775240,6030,6030,6030,6030,0
|
|
20230717,174700,667775240,6030,6030,6030,6030,0
|
|
20230717,174600,667775240,6030,6030,6030,6030,0
|
|
20230717,174500,667775240,6030,6030,6030,6030,0
|
|
20230717,174400,667775240,6030,6030,6030,6030,0
|
|
20230717,174300,667775240,6030,6030,6030,6030,0
|
|
20230717,174200,667775240,6030,6030,6030,6030,0
|
|
20230717,174100,667775240,6030,6030,6030,6030,0
|
|
20230717,174000,667775240,6030,6030,6030,6030,6250
|
|
20230717,173900,667775240,6030,6030,6030,6030,0
|
|
20230717,173800,667775240,6030,6030,6030,6030,0
|
|
20230717,173700,667775240,6030,6030,6030,6030,0
|
|
20230717,173600,667775240,6030,6030,6030,6030,0
|
|
20230717,173500,667775240,6030,6030,6030,6030,0
|
|
20230717,173400,667775240,6030,6030,6030,6030,0
|
|
20230717,173300,667775240,6030,6030,6030,6030,0
|
|
20230717,173200,667775240,6030,6030,6030,6030,0
|
|
20230717,173100,667775240,6030,6030,6030,6030,0
|
|
20230717,173000,667775240,6030,6030,6030,6030,0
|
|
20230717,172900,667775240,6030,6030,6030,6030,0
|
|
20230717,172800,667775240,6030,6030,6030,6030,0
|
|
20230717,172700,667775240,6030,6030,6030,6030,0
|
|
20230717,172600,667775240,6030,6030,6030,6030,0
|
|
20230717,172500,667775240,6030,6030,6030,6030,0
|
|
20230717,172400,667775240,6030,6030,6030,6030,0
|
|
20230717,172300,667775240,6030,6030,6030,6030,0
|
|
20230717,172200,667775240,6030,6030,6030,6030,0
|
|
20230717,172100,667775240,6030,6030,6030,6030,0
|
|
20230717,172000,667775240,6030,6030,6030,6030,0
|
|
20230717,171900,667775240,6030,6030,6030,6030,0
|
|
20230717,171800,667775240,6030,6030,6030,6030,0
|
|
20230717,171700,667775240,6030,6030,6030,6030,0
|
|
20230717,171600,667775240,6030,6030,6030,6030,0
|
|
20230717,171500,667775240,6030,6030,6030,6030,0
|
|
20230717,171400,667775240,6030,6030,6030,6030,0
|
|
20230717,171300,667775240,6030,6030,6030,6030,0
|
|
20230717,171200,667775240,6030,6030,6030,6030,0
|
|
20230717,171100,667775240,6030,6030,6030,6030,0
|
|
20230717,171000,667775240,6030,6030,6030,6030,6250
|
|
20230717,170900,667775240,6030,6030,6030,6030,0
|
|
20230717,170800,667775240,6030,6030,6030,6030,0
|
|
20230717,170700,667775240,6030,6030,6030,6030,0
|
|
20230717,170600,667775240,6030,6030,6030,6030,0
|
|
20230717,170500,667775240,6030,6030,6030,6030,0
|
|
20230717,170400,667775240,6030,6030,6030,6030,0
|
|
20230717,170300,667775240,6030,6030,6030,6030,0
|
|
20230717,170200,667775240,6030,6030,6030,6030,0
|
|
20230717,170100,667775240,6030,6030,6030,6030,0
|
|
20230717,170000,667775240,6030,6030,6030,6030,0
|
|
20230717,165900,667775240,6030,6030,6030,6030,0
|
|
20230717,165800,667775240,6030,6030,6030,6030,0
|
|
20230717,165700,667775240,6030,6030,6030,6030,0
|
|
20230717,165600,667775240,6030,6030,6030,6030,0
|
|
20230717,165500,667775240,6030,6030,6030,6030,0
|
|
20230717,165400,667775240,6030,6030,6030,6030,0
|
|
20230717,165300,667775240,6030,6030,6030,6030,0
|
|
20230717,165200,667775240,6030,6030,6030,6030,0
|
|
20230717,165100,667775240,6030,6030,6030,6030,0
|
|
20230717,165000,667775240,6030,6030,6030,6030,0
|
|
20230717,164900,667775240,6030,6030,6030,6030,0
|
|
20230717,164800,667775240,6030,6030,6030,6030,0
|
|
20230717,164700,667775240,6030,6030,6030,6030,0
|
|
20230717,164600,667775240,6030,6030,6030,6030,0
|
|
20230717,164500,667775240,6030,6030,6030,6030,0
|
|
20230717,164400,667775240,6030,6030,6030,6030,0
|
|
20230717,164300,667775240,6030,6030,6030,6030,0
|
|
20230717,164200,667775240,6030,6030,6030,6030,0
|
|
20230717,164100,667775240,6030,6030,6030,6030,0
|
|
20230717,164000,667775240,6030,6030,6030,6030,6250
|
|
20230717,163900,667775240,6030,6030,6030,6030,0
|
|
20230717,163800,667775240,6030,6030,6030,6030,0
|
|
20230717,163700,667775240,6030,6030,6030,6030,0
|
|
20230717,163600,667775240,6030,6030,6030,6030,0
|
|
20230717,163500,667775240,6030,6030,6030,6030,0
|
|
20230717,163400,667775240,6030,6030,6030,6030,0
|
|
20230717,163300,667775240,6030,6030,6030,6030,0
|
|
20230717,163200,667775240,6030,6030,6030,6030,0
|
|
20230717,163100,667775240,6030,6030,6030,6030,0
|
|
20230717,163000,667775240,6030,6030,6030,6030,0
|
|
20230717,162900,667775240,6030,6030,6030,6030,0
|
|
20230717,162800,667775240,6030,6030,6030,6030,0
|
|
20230717,162700,667775240,6030,6030,6030,6030,0
|
|
20230717,162600,667775240,6030,6030,6030,6030,0
|
|
20230717,162500,667775240,6030,6030,6030,6030,0
|
|
20230717,162400,667775240,6030,6030,6030,6030,0
|
|
20230717,162300,667775240,6030,6030,6030,6030,0
|
|
20230717,162200,667775240,6030,6030,6030,6030,0
|
|
20230717,162100,667775240,6030,6030,6030,6030,0
|
|
20230717,162000,667775240,6030,6030,6030,6030,0
|
|
20230717,161900,667775240,6030,6030,6030,6030,0
|
|
20230717,161800,667775240,6030,6030,6030,6030,0
|
|
20230717,161700,667775240,6030,6030,6030,6030,0
|
|
20230717,161600,667775240,6030,6030,6030,6030,0
|
|
20230717,161500,667775240,6030,6030,6030,6030,0
|
|
20230717,161400,667775240,6030,6030,6030,6030,0
|
|
20230717,161300,667775240,6030,6030,6030,6030,0
|
|
20230717,161200,667775240,6030,6030,6030,6030,0
|
|
20230717,161100,667775240,6030,6030,6030,6030,0
|
|
20230717,161000,667775240,6030,6030,6030,6030,6250
|
|
20230717,160900,667775240,6030,6030,6030,6030,0
|
|
20230717,160800,667775240,6030,6030,6030,6030,0
|
|
20230717,160700,667775240,6030,6030,6030,6030,0
|
|
20230717,160600,667775240,6030,6030,6030,6030,0
|
|
20230717,160500,667775240,6030,6030,6030,6030,0
|
|
20230717,160400,667775240,6030,6030,6030,6030,0
|
|
20230717,160300,667775240,6030,6030,6030,6030,0
|
|
20230717,160200,667775240,6030,6030,6030,6030,0
|
|
20230717,160100,667775240,6030,6030,6030,6030,0
|
|
20230717,160000,667775240,6030,6030,6030,6030,0
|
|
20230717,155900,667775240,6030,6030,6030,6030,0
|
|
20230717,155800,667775240,6030,6030,6030,6030,0
|
|
20230717,155700,667775240,6030,6030,6030,6030,0
|
|
20230717,155600,667775240,6030,6030,6030,6030,0
|
|
20230717,155500,667775240,6030,6030,6030,6030,0
|
|
20230717,155400,667775240,6030,6030,6030,6030,0
|
|
20230717,155300,667775240,6030,6030,6030,6030,0
|
|
20230717,155200,667775240,6030,6030,6030,6030,0
|
|
20230717,155100,667775240,6030,6030,6030,6030,0
|
|
20230717,155000,667775240,6030,6030,6030,6030,0
|
|
20230717,154900,667775240,6030,6030,6030,6030,0
|
|
20230717,154800,667775240,6030,6030,6030,6030,0
|
|
20230717,154700,667775240,6030,6030,6030,6030,0
|
|
20230717,154600,667775240,6030,6030,6030,6030,0
|
|
20230717,154500,667775240,6030,6030,6030,6030,0
|
|
20230717,154400,667775240,6030,6030,6030,6030,0
|
|
20230717,154300,667775240,6030,6030,6030,6030,0
|
|
20230717,154200,667775240,6030,6030,6030,6030,0
|
|
20230717,154100,667775240,6030,6030,6030,6030,0
|
|
20230717,154000,667775240,6030,6030,6030,6030,6250
|
|
20230717,153900,667775240,6030,6030,6030,6030,0
|
|
20230717,153800,667775240,6030,6030,6030,6030,0
|
|
20230717,153700,667775240,6030,6030,6030,6030,0
|
|
20230717,153600,667775240,6030,6030,6030,6030,0
|
|
20230717,153500,667775240,6030,6030,6030,6030,0
|
|
20230717,153400,667775240,6030,6030,6030,6030,0
|
|
20230717,153300,667775240,6030,6030,6030,6030,0
|
|
20230717,153200,667775240,6030,6030,6030,6030,0
|
|
20230717,153100,667775240,6030,6030,6030,6030,0
|
|
20230717,153000,667775240,6030,6030,6030,6030,6250
|
|
20230717,152900,630087740,5990,5990,5990,5990,0
|
|
20230717,152800,630087740,5990,5990,5990,5990,0
|
|
20230717,152700,630087740,5990,5990,5990,5990,0
|
|
20230717,152600,630087740,5990,5990,5990,5990,0
|
|
20230717,152500,630087740,5990,5990,5990,5990,0
|
|
20230717,152400,630087740,5990,5990,5990,5990,0
|
|
20230717,152300,630087740,5990,5990,5990,5990,0
|
|
20230717,152200,630087740,5990,5990,5990,5990,0
|
|
20230717,152100,630087740,5990,5990,5990,5990,0
|
|
20230717,152000,630087740,5990,5990,5990,5990,0
|
|
20230717,151900,630087740,5990,5990,5990,5990,0
|
|
20230717,151800,630087740,5990,5990,5990,5990,1
|
|
20230717,151700,630081750,5950,5990,5990,5950,3602
|
|
20230717,151600,608611210,5990,5990,5990,5990,293
|
|
20230717,151500,606856140,5990,5990,5990,5990,0
|
|
20230717,151400,606856140,5990,5990,5990,5990,0
|
|
20230717,151300,606856140,5990,5980,5990,5960,1010
|
|
20230717,151200,600830860,5990,5990,5990,5990,0
|
|
20230717,151100,600830860,5990,5990,5990,5990,0
|
|
20230717,151000,600830860,5990,5990,5990,5990,208
|
|
20230717,150900,599584940,5990,5990,5990,5990,0
|
|
20230717,150800,599584940,5990,5990,5990,5990,0
|
|
20230717,150700,599584940,5990,5990,5990,5990,0
|
|
20230717,150600,599584940,5990,5990,5990,5980,4
|
|
20230717,150500,599561000,5990,6000,6000,5990,17
|
|
20230717,150400,599459070,6000,5990,6000,5990,195
|
|
20230717,150300,598291000,5980,5980,5980,5980,51
|
|
20230717,150200,597986020,5980,5990,5990,5980,166
|
|
20230717,150100,596992670,5990,5990,5990,5990,0
|
|
20230717,150000,596992670,5990,5990,5990,5990,0
|
|
20230717,145900,596992670,5990,5990,5990,5990,190
|
|
20230717,145800,595854570,5990,5990,5990,5990,31
|
|
20230717,145700,595668880,5990,5990,5990,5990,9
|
|
20230717,145600,595614970,5990,5990,5990,5990,12
|
|
20230717,145500,595543090,5990,5990,5990,5990,239
|
|
20230717,145400,594111480,6000,6000,6000,6000,1
|
|
20230717,145300,594105480,5980,5980,5980,5980,8
|
|
20230717,145200,594057640,5980,5980,5980,5980,0
|
|
20230717,145100,594057640,5980,5980,5980,5980,0
|
|
20230717,145000,594057640,5980,5980,5980,5980,0
|
|
20230717,144900,594057640,5980,5980,5980,5980,8
|
|
20230717,144800,594009800,5980,5980,5980,5980,0
|
|
20230717,144700,594009800,5980,5980,5980,5980,1
|
|
20230717,144600,594003820,5990,5990,5990,5990,0
|
|
20230717,144500,594003820,5990,5990,5990,5990,32
|
|
20230717,144400,593812140,5990,5990,5990,5990,89
|
|
20230717,144300,593279030,5990,5990,5990,5990,0
|
|
20230717,144200,593279030,5990,5990,5990,5990,221
|
|
20230717,144100,591955240,5990,5990,5990,5990,0
|
|
20230717,144000,591955240,5990,5990,5990,5990,0
|
|
20230717,143900,591955240,5990,5990,5990,5990,21
|
|
20230717,143800,591829450,5990,5990,5990,5990,0
|
|
20230717,143700,591829450,5990,5990,5990,5990,0
|
|
20230717,143600,591829450,5990,5990,5990,5990,0
|
|
20230717,143500,591829450,5990,5980,5990,5980,831
|
|
20230717,143400,586860060,5970,5970,5970,5970,196
|
|
20230717,143300,585689940,5970,5970,5970,5970,0
|
|
20230717,143200,585689940,5970,5970,5970,5970,50
|
|
20230717,143100,585391440,5980,5980,5980,5980,100
|
|
20230717,143000,584793440,5980,5980,5980,5980,0
|
|
20230717,142900,584793440,5980,5980,5980,5980,0
|
|
20230717,142800,584793440,5980,5980,5980,5980,0
|
|
20230717,142700,584793440,5980,5980,5980,5980,0
|
|
20230717,142600,584793440,5980,5980,5980,5980,0
|
|
20230717,142500,584793440,5980,5980,5980,5980,0
|
|
20230717,142400,584793440,5980,5980,5980,5980,0
|
|
20230717,142300,584793440,5980,5980,5980,5980,0
|
|
20230717,142200,584793440,5980,5980,5980,5980,4
|
|
20230717,142100,584769520,5990,5990,5990,5990,200
|
|
20230717,142000,583571520,5990,5990,5990,5990,0
|
|
20230717,141900,583571520,5990,5990,5990,5990,0
|
|
20230717,141800,583571520,5990,5990,5990,5990,0
|
|
20230717,141700,583571520,5990,5990,5990,5990,0
|
|
20230717,141600,583571520,5990,5990,5990,5990,59
|
|
20230717,141500,583218110,5990,5990,5990,5990,0
|
|
20230717,141400,583218110,5990,5990,5990,5990,10
|
|
20230717,141300,583158210,5990,5990,5990,5990,9
|
|
20230717,141200,583104300,5990,5990,5990,5990,0
|
|
20230717,141100,583104300,5990,5990,5990,5990,7
|
|
20230717,141000,583062370,5990,5990,5990,5990,17
|
|
20230717,140900,582960540,5990,5990,5990,5990,51
|
|
20230717,140800,582655050,5990,5990,5990,5990,390
|
|
20230717,140700,580318950,5990,5970,5990,5970,41
|
|
20230717,140600,580074160,5990,5990,5990,5990,0
|
|
20230717,140500,580074160,5990,5990,5990,5990,0
|
|
20230717,140400,580074160,5990,5990,5990,5990,0
|
|
20230717,140300,580074160,5990,5990,5990,5990,0
|
|
20230717,140200,580074160,5990,5990,5990,5990,0
|
|
20230717,140100,580074160,5990,5990,5990,5990,0
|
|
20230717,140000,580074160,5990,5990,5990,5990,1
|
|
20230717,135900,580068170,5990,5990,5990,5990,10
|
|
20230717,135800,580008270,5980,5980,5980,5980,0
|
|
20230717,135700,580008270,5980,5980,5980,5980,194
|
|
20230717,135600,578848150,5980,5980,5980,5980,56
|
|
20230717,135500,578513270,5980,5980,5980,5980,9
|
|
20230717,135400,578459450,5960,5970,5970,5960,1207
|
|
20230717,135300,571265180,5950,5990,5990,5950,1207
|
|
20230717,135200,564069000,6000,6000,6000,6000,309
|
|
20230717,135100,562215000,6000,6000,6000,6000,401
|
|
20230717,135000,559809000,6000,6000,6000,6000,0
|
|
20230717,134900,559809000,6000,6000,6000,6000,0
|
|
20230717,134800,559809000,6000,6000,6000,6000,0
|
|
20230717,134700,559809000,6000,6000,6000,6000,0
|
|
20230717,134600,559809000,6000,6000,6000,6000,0
|
|
20230717,134500,559809000,6000,6000,6000,6000,1
|
|
20230717,134400,559803000,5970,5970,5970,5970,0
|
|
20230717,134300,559803000,5970,5970,5970,5970,400
|
|
20230717,134200,557415000,5950,5950,5950,5950,0
|
|
20230717,134100,557415000,5950,5950,5950,5950,0
|
|
20230717,134000,557415000,5950,5990,5990,5950,3450
|
|
20230717,133900,536857270,5990,5990,5990,5990,0
|
|
20230717,133800,536857270,5990,5990,5990,5990,0
|
|
20230717,133700,536857270,5990,5990,5990,5990,3
|
|
20230717,133600,536839300,5990,5990,5990,5990,30
|
|
20230717,133500,536659600,5980,5980,5980,5980,0
|
|
20230717,133400,536659600,5980,5980,5980,5980,200
|
|
20230717,133300,535463600,5980,5980,5980,5980,15
|
|
20230717,133200,535373900,5980,5980,5980,5980,15
|
|
20230717,133100,535284200,6000,6010,6010,6000,1510
|
|
20230717,133000,526223680,6000,6000,6000,6000,100
|
|
20230717,132900,525623680,6010,6010,6010,6010,0
|
|
20230717,132800,525623680,6010,6010,6010,6010,0
|
|
20230717,132700,525623680,6010,6010,6010,6010,26
|
|
20230717,132600,525467420,6010,6010,6010,6010,0
|
|
20230717,132500,525467420,6010,6010,6010,6010,29
|
|
20230717,132400,525293130,6010,6010,6010,6000,339
|
|
20230717,132300,523258420,6010,6010,6010,6010,17
|
|
20230717,132200,523156250,6010,6010,6010,6010,144
|
|
20230717,132100,522290810,6010,6010,6010,6010,0
|
|
20230717,132000,522290810,6010,6010,6010,6010,20
|
|
20230717,131900,522170610,6010,6010,6010,6010,0
|
|
20230717,131800,522170610,6010,6010,6010,6010,3
|
|
20230717,131700,522152580,6020,6020,6020,6020,0
|
|
20230717,131600,522152580,6020,6020,6020,6020,2
|
|
20230717,131500,522140540,6030,6030,6030,6030,0
|
|
20230717,131400,522140540,6030,6010,6030,6010,192
|
|
20230717,131300,520986540,6010,6010,6010,6010,0
|
|
20230717,131200,520986540,6010,6010,6010,6010,303
|
|
20230717,131100,519165510,6010,6010,6010,6010,79
|
|
20230717,131000,518690720,6010,6010,6010,6010,350
|
|
20230717,130900,516587220,6030,6030,6030,6030,0
|
|
20230717,130800,516587220,6030,6030,6030,6030,0
|
|
20230717,130700,516587220,6030,6030,6030,6030,300
|
|
20230717,130600,514778220,6030,6030,6030,6030,0
|
|
20230717,130500,514778220,6030,6030,6030,6030,1
|
|
20230717,130400,514772190,6010,6010,6010,6010,4
|
|
20230717,130300,514748150,6000,6000,6000,6000,1000
|
|
20230717,130200,508748150,5990,5990,6010,5990,53
|
|
20230717,130100,508430640,5990,5990,5990,5990,0
|
|
20230717,130000,508430640,5990,5990,5990,5990,0
|
|
20230717,125900,508430640,5990,5990,5990,5990,0
|
|
20230717,125800,508430640,5990,6000,6000,5990,1244
|
|
20230717,125700,500978990,6010,6010,6010,6010,0
|
|
20230717,125600,500978990,6010,6010,6010,6010,56
|
|
20230717,125500,500642430,6010,6010,6010,6010,0
|
|
20230717,125400,500642430,6010,6010,6010,6010,69
|
|
20230717,125300,500227740,6010,6010,6010,6010,0
|
|
20230717,125200,500227740,6010,6010,6010,6010,2
|
|
20230717,125100,500215720,6010,6010,6010,6010,0
|
|
20230717,125000,500215720,6010,6010,6010,6010,10
|
|
20230717,124900,500155620,6030,6030,6030,6030,0
|
|
20230717,124800,500155620,6030,6030,6030,6030,3
|
|
20230717,124700,500137530,6040,6040,6040,6040,0
|
|
20230717,124600,500137530,6040,6040,6040,6040,100
|
|
20230717,124500,499533530,6040,6010,6040,6010,4057
|
|
20230717,124400,475093720,6010,6010,6010,6010,0
|
|
20230717,124300,475093720,6010,6010,6010,6010,0
|
|
20230717,124200,475093720,6010,6010,6010,6010,0
|
|
20230717,124100,475093720,6010,6000,6010,6000,101
|
|
20230717,124000,474487350,6000,6000,6000,6000,0
|
|
20230717,123900,474487350,6000,6000,6000,6000,0
|
|
20230717,123800,474487350,6000,6000,6000,6000,0
|
|
20230717,123700,474487350,6000,6000,6000,6000,0
|
|
20230717,123600,474487350,6000,6000,6000,6000,1
|
|
20230717,123500,474481350,6000,6000,6000,6000,0
|
|
20230717,123400,474481350,6000,6000,6000,6000,0
|
|
20230717,123300,474481350,6000,6010,6010,6000,2
|
|
20230717,123200,474469340,6010,6010,6010,6010,2
|
|
20230717,123100,474457320,6010,6010,6010,6010,278
|
|
20230717,123000,472786540,6020,6020,6020,6020,0
|
|
20230717,122900,472786540,6020,6020,6020,6020,0
|
|
20230717,122800,472786540,6020,6020,6020,6020,0
|
|
20230717,122700,472786540,6020,6020,6020,6020,5
|
|
20230717,122600,472756440,6020,6020,6020,6020,0
|
|
20230717,122500,472756440,6020,6020,6020,6020,0
|
|
20230717,122400,472756440,6020,6020,6020,6020,0
|
|
20230717,122300,472756440,6020,5980,6020,5980,60
|
|
20230717,122200,472397600,6020,5980,6020,5980,3011
|
|
20230717,122100,454324620,5980,5980,5980,5980,0
|
|
20230717,122000,454324620,5980,5980,5980,5980,419
|
|
20230717,121900,451819000,5980,5980,5980,5980,0
|
|
20230717,121800,451819000,5980,5980,5980,5980,0
|
|
20230717,121700,451819000,5980,5980,5980,5980,0
|
|
20230717,121600,451819000,5980,5960,5980,5960,23
|
|
20230717,121500,451681900,5950,5950,5950,5950,0
|
|
20230717,121400,451681900,5950,5950,5950,5950,0
|
|
20230717,121300,451681900,5950,5960,5960,5950,57
|
|
20230717,121200,451342190,5970,5970,5970,5970,0
|
|
20230717,121100,451342190,5970,5970,5970,5970,42
|
|
20230717,121000,451091450,5970,5970,5970,5970,10
|
|
20230717,120900,451031750,5970,5970,5970,5970,4
|
|
20230717,120800,451007870,5970,5970,5970,5970,106
|
|
20230717,120700,450375050,5970,5970,5970,5970,1
|
|
20230717,120600,450369080,5970,5970,5970,5970,0
|
|
20230717,120500,450369080,5970,5970,5970,5970,0
|
|
20230717,120400,450369080,5970,5970,5970,5970,0
|
|
20230717,120300,450369080,5970,5970,5970,5970,1
|
|
20230717,120200,450363110,5970,5970,5970,5970,0
|
|
20230717,120100,450363110,5970,5970,5970,5970,0
|
|
20230717,120000,450363110,5970,5970,5970,5970,1
|
|
20230717,115900,450357140,5950,5950,5950,5950,0
|
|
20230717,115800,450357140,5950,5950,5950,5950,0
|
|
20230717,115700,450357140,5950,5950,5950,5950,0
|
|
20230717,115600,450357140,5950,5960,5960,5950,135
|
|
20230717,115500,449553090,5970,5970,5970,5970,207
|
|
20230717,115400,448317300,5980,5980,5980,5980,0
|
|
20230717,115300,448317300,5980,5980,5980,5980,10
|
|
20230717,115200,448257500,5980,5960,5980,5960,205
|
|
20230717,115100,447035600,5980,5980,5980,5980,0
|
|
20230717,115000,447035600,5980,5980,5980,5980,0
|
|
20230717,114900,447035600,5980,5980,5980,5980,0
|
|
20230717,114800,447035600,5980,5980,5980,5980,0
|
|
20230717,114700,447035600,5980,5980,5980,5980,835
|
|
20230717,114600,442042300,5980,5980,5980,5980,0
|
|
20230717,114500,442042300,5980,5980,5980,5980,0
|
|
20230717,114400,442042300,5980,5980,5980,5980,1
|
|
20230717,114300,442036320,6000,6000,6000,6000,0
|
|
20230717,114200,442036320,6000,6000,6000,6000,0
|
|
20230717,114100,442036320,6000,6000,6000,6000,0
|
|
20230717,114000,442036320,6000,6000,6000,6000,0
|
|
20230717,113900,442036320,6000,6000,6000,6000,0
|
|
20230717,113800,442036320,6000,6000,6000,6000,2
|
|
20230717,113700,442024320,5950,5990,5990,5950,1053
|
|
20230717,113600,435754070,6000,6000,6000,6000,0
|
|
20230717,113500,435754070,6000,6000,6000,6000,20
|
|
20230717,113400,435634070,6000,6000,6000,6000,0
|
|
20230717,113300,435634070,6000,6000,6000,6000,0
|
|
20230717,113200,435634070,6000,6000,6000,6000,0
|
|
20230717,113100,435634070,6000,6000,6000,6000,20
|
|
20230717,113000,435514070,6000,6000,6000,6000,2
|
|
20230717,112900,435502070,6000,6000,6000,6000,1
|
|
20230717,112800,435496070,5990,5990,5990,5990,75
|
|
20230717,112700,435046820,5990,5990,5990,5990,20
|
|
20230717,112600,434927020,5990,5990,5990,5990,1
|
|
20230717,112500,434921030,5970,5970,5970,5970,370
|
|
20230717,112400,432712130,5980,5980,5980,5980,405
|
|
20230717,112300,430290230,6000,6000,6000,6000,0
|
|
20230717,112200,430290230,6000,6000,6000,6000,0
|
|
20230717,112100,430290230,6000,6000,6000,6000,100
|
|
20230717,112000,429690230,6000,6000,6000,6000,0
|
|
20230717,111900,429690230,6000,6000,6020,6000,601
|
|
20230717,111800,426076410,6020,6020,6020,6020,0
|
|
20230717,111700,426076410,6020,6020,6020,6020,0
|
|
20230717,111600,426076410,6020,6020,6020,6020,0
|
|
20230717,111500,426076410,6020,6020,6020,6020,0
|
|
20230717,111400,426076410,6020,6020,6020,6020,1
|
|
20230717,111300,426070390,5970,5990,5990,5970,20
|
|
20230717,111200,425950790,6010,6010,6010,6010,200
|
|
20230717,111100,424748790,6010,6010,6010,6010,0
|
|
20230717,111000,424748790,6010,6010,6010,6010,20
|
|
20230717,110900,424628590,6010,6010,6010,6010,18
|
|
20230717,110800,424520410,6010,6010,6020,6010,245
|
|
20230717,110700,423047950,6010,6010,6010,6010,695
|
|
20230717,110600,418871000,6000,5960,6000,5960,6726
|
|
20230717,110500,378607950,5950,5950,5950,5950,60
|
|
20230717,110400,378250950,5990,5990,5990,5990,0
|
|
20230717,110300,378250950,5990,5990,5990,5990,0
|
|
20230717,110200,378250950,5990,5990,5990,5990,0
|
|
20230717,110100,378250950,5990,5990,5990,5990,0
|
|
20230717,110000,378250950,5990,5990,5990,5990,1
|
|
20230717,105900,378244960,5930,5950,5950,5930,4396
|
|
20230717,105800,352145360,6000,6000,6000,6000,0
|
|
20230717,105700,352145360,6000,5940,6000,5940,4340
|
|
20230717,105600,326189460,5930,5930,5930,5930,0
|
|
20230717,105500,326189460,5930,5930,5930,5930,1
|
|
20230717,105400,326183530,5930,5930,5930,5930,8
|
|
20230717,105300,326136090,5930,5930,5930,5930,28
|
|
20230717,105200,325970050,5930,5920,5930,5920,571
|
|
20230717,105100,322585020,5920,5920,5920,5920,200
|
|
20230717,105000,321401020,5920,5920,5930,5920,346
|
|
20230717,104900,319352360,5920,5920,5920,5920,100
|
|
20230717,104800,318760360,5920,5920,5920,5920,50
|
|
20230717,104700,318464360,5920,5920,5920,5920,748
|
|
20230717,104600,314036200,5920,5920,5920,5920,93
|
|
20230717,104500,313485640,5930,5930,5930,5930,18
|
|
20230717,104400,313378900,5930,5930,5930,5930,50
|
|
20230717,104300,313082400,5920,5920,5920,5920,0
|
|
20230717,104200,313082400,5920,5930,5930,5920,100
|
|
20230717,104100,312490310,5920,5920,5920,5920,218
|
|
20230717,104000,311199750,5920,5920,5920,5920,0
|
|
20230717,103900,311199750,5920,5920,5920,5920,0
|
|
20230717,103800,311199750,5920,5920,5920,5920,1000
|
|
20230717,103700,305279750,5920,5920,5920,5920,0
|
|
20230717,103600,305279750,5920,5920,5920,5920,0
|
|
20230717,103500,305279750,5920,5920,5920,5920,884
|
|
20230717,103400,300046470,5940,5940,5940,5940,2
|
|
20230717,103300,300034590,5920,5920,5920,5920,0
|
|
20230717,103200,300034590,5920,5920,5920,5920,0
|
|
20230717,103100,300034590,5920,5920,5920,5920,303
|
|
20230717,103000,298240830,5920,5920,5920,5920,38
|
|
20230717,102900,298015870,5920,5940,5940,5920,418
|
|
20230717,102800,295538930,5940,5940,5940,5940,0
|
|
20230717,102700,295538930,5940,5940,5940,5940,0
|
|
20230717,102600,295538930,5940,5950,5950,5940,700
|
|
20230717,102500,291375930,5950,5950,5950,5950,25
|
|
20230717,102400,291227180,5950,5950,5950,5950,0
|
|
20230717,102300,291227180,5950,5940,5950,5940,331
|
|
20230717,102200,289260980,5950,5950,5950,5950,2
|
|
20230717,102100,289249080,5920,5930,5930,5920,40
|
|
20230717,102000,289012270,5910,5910,5910,5910,0
|
|
20230717,101900,289012270,5910,5910,5910,5910,0
|
|
20230717,101800,289012270,5910,5960,5960,5900,12688
|
|
20230717,101700,213934010,5970,5970,5970,5970,118
|
|
20230717,101600,213229550,5970,5970,5970,5970,1592
|
|
20230717,101500,203725310,5960,5960,5960,5960,0
|
|
20230717,101400,203725310,5960,5940,5960,5940,1959
|
|
20230717,101300,192071000,5940,5940,5940,5940,14
|
|
20230717,101200,191987840,5950,5950,5950,5950,0
|
|
20230717,101100,191987840,5950,5950,5950,5950,0
|
|
20230717,101000,191987840,5950,5950,5950,5950,11
|
|
20230717,100900,191922390,5950,5950,5950,5950,0
|
|
20230717,100800,191922390,5950,5950,5950,5950,0
|
|
20230717,100700,191922390,5950,5950,5950,5950,0
|
|
20230717,100600,191922390,5950,5940,5950,5940,18
|
|
20230717,100500,191815460,5920,5930,5930,5920,105
|
|
20230717,100400,191193610,5940,5940,5940,5940,100
|
|
20230717,100300,190599610,5940,5940,5940,5940,1
|
|
20230717,100200,190593670,5920,5920,5920,5920,400
|
|
20230717,100100,188225670,5920,5930,5930,5920,2515
|
|
20230717,100000,173324150,5940,5940,5950,5940,37
|
|
20230717,095900,173104320,5950,5950,5950,5950,0
|
|
20230717,095800,173104320,5950,5950,5950,5950,0
|
|
20230717,095700,173104320,5950,5950,5950,5950,0
|
|
20230717,095600,173104320,5950,5950,5950,5950,10
|
|
20230717,095500,173044820,5960,5960,5960,5960,1
|
|
20230717,095400,173038860,5930,5930,5930,5930,526
|
|
20230717,095300,169919680,5930,5930,5930,5930,1734
|
|
20230717,095200,159637060,5970,5970,5970,5970,0
|
|
20230717,095100,159637060,5970,5970,5970,5970,0
|
|
20230717,095000,159637060,5970,5930,5970,5930,21
|
|
20230717,094900,159511730,5970,5970,5970,5970,1
|
|
20230717,094800,159505760,5920,5920,5920,5920,617
|
|
20230717,094700,155853120,5970,5970,5970,5970,0
|
|
20230717,094600,155853120,5970,5930,5970,5930,27
|
|
20230717,094500,155692570,5930,5930,5930,5930,220
|
|
20230717,094400,154387970,5930,5930,5930,5930,411
|
|
20230717,094300,151950740,5930,5930,5940,5930,750
|
|
20230717,094200,147503230,5980,5980,5980,5980,0
|
|
20230717,094100,147503230,5980,5940,5980,5930,2002
|
|
20230717,094000,135628460,5980,5950,5980,5940,1217
|
|
20230717,093900,128391530,5990,5990,5990,5990,200
|
|
20230717,093800,127193530,5980,5980,5980,5980,122
|
|
20230717,093700,126463970,5940,5950,5950,5940,758
|
|
20230717,093600,121959270,5950,5980,5980,5950,800
|
|
20230717,093500,117190270,5980,5980,5980,5980,39
|
|
20230717,093400,116957050,5980,5950,5980,5950,852
|
|
20230717,093300,111887590,5960,5970,5990,5960,327
|
|
20230717,093200,109932210,5960,5950,5960,5950,1161
|
|
20230717,093100,103021260,5950,5950,5950,5950,0
|
|
20230717,093000,103021260,5950,5930,5950,5930,52
|
|
20230717,092900,102711880,5930,5930,5930,5930,0
|
|
20230717,092800,102711880,5930,5940,5940,5930,633
|
|
20230717,092700,98955670,5940,5940,5940,5940,72
|
|
20230717,092600,98527990,5950,5950,5950,5950,2
|
|
20230717,092500,98516090,5930,5930,5930,5930,200
|
|
20230717,092400,97330090,5950,5950,5950,5950,44
|
|
20230717,092300,97068290,5950,5950,5950,5950,0
|
|
20230717,092200,97068290,5950,5950,5950,5950,2
|
|
20230717,092100,97056390,5950,5950,5950,5950,21
|
|
20230717,092000,96931440,5950,5930,5950,5920,1005
|
|
20230717,091900,90977510,5930,5930,5930,5930,76
|
|
20230717,091800,90526830,5930,5930,5930,5930,277
|
|
20230717,091700,88884220,5930,5920,5930,5920,113
|
|
20230717,091600,88215230,5930,5930,5930,5930,870
|
|
20230717,091500,83056130,5930,5930,5930,5930,100
|
|
20230717,091400,82463130,5930,5930,5930,5930,654
|
|
20230717,091300,78584910,5940,5930,5940,5930,31
|
|
20230717,091200,78400780,5930,5930,5930,5930,90
|
|
20230717,091100,77867080,5930,5930,5930,5920,431
|
|
20230717,091000,75311980,5950,5940,5950,5940,20
|
|
20230717,090900,75193010,5930,5940,5940,5930,157
|
|
20230717,090800,74260440,5950,5950,5950,5950,160
|
|
20230717,090700,73308440,5920,5920,5920,5920,1288
|
|
20230717,090600,65683480,5930,5920,5930,5910,2836
|
|
20230717,090500,48917530,5930,5950,5950,5930,1512
|
|
20230717,090400,39939770,5930,5920,5930,5910,447
|
|
20230717,090300,37294840,5900,5970,5970,5900,3520
|
|
20230717,090200,16390970,5960,5970,5990,5950,157
|
|
20230717,090100,15454290,5960,5990,5990,5960,980
|
|
20230717,090000,9610500,5990,6010,6010,5990,1600
|