601 lines
28 KiB
CSV
601 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,185800,677929260,5370,5370,5370,5370,885
|
|
20230705,185700,677929260,5370,5370,5370,5370,0
|
|
20230705,185600,677929260,5370,5370,5370,5370,0
|
|
20230705,185500,677929260,5370,5370,5370,5370,0
|
|
20230705,185400,677929260,5370,5370,5370,5370,0
|
|
20230705,185300,677929260,5370,5370,5370,5370,0
|
|
20230705,185200,677929260,5370,5370,5370,5370,0
|
|
20230705,185100,677929260,5370,5370,5370,5370,0
|
|
20230705,185000,677929260,5370,5370,5370,5370,0
|
|
20230705,184900,677929260,5370,5370,5370,5370,0
|
|
20230705,184800,677929260,5370,5370,5370,5370,0
|
|
20230705,184700,677929260,5370,5370,5370,5370,0
|
|
20230705,184600,677929260,5370,5370,5370,5370,0
|
|
20230705,184500,677929260,5370,5370,5370,5370,0
|
|
20230705,184400,677929260,5370,5370,5370,5370,0
|
|
20230705,184300,677929260,5370,5370,5370,5370,0
|
|
20230705,184200,677929260,5370,5370,5370,5370,0
|
|
20230705,184100,677929260,5370,5370,5370,5370,0
|
|
20230705,184000,677929260,5370,5370,5370,5370,0
|
|
20230705,183900,677929260,5370,5370,5370,5370,0
|
|
20230705,183800,677929260,5370,5370,5370,5370,0
|
|
20230705,183700,677929260,5370,5370,5370,5370,0
|
|
20230705,183600,677929260,5370,5370,5370,5370,0
|
|
20230705,183500,677929260,5370,5370,5370,5370,0
|
|
20230705,183400,677929260,5370,5370,5370,5370,0
|
|
20230705,183300,677929260,5370,5370,5370,5370,0
|
|
20230705,183200,677929260,5370,5370,5370,5370,0
|
|
20230705,183100,677929260,5370,5370,5370,5370,0
|
|
20230705,183000,677929260,5370,5370,5370,5370,0
|
|
20230705,182900,677929260,5370,5370,5370,5370,0
|
|
20230705,182800,677929260,5370,5370,5370,5370,885
|
|
20230705,182700,677929260,5370,5370,5370,5370,0
|
|
20230705,182600,677929260,5370,5370,5370,5370,0
|
|
20230705,182500,677929260,5370,5370,5370,5370,0
|
|
20230705,182400,677929260,5370,5370,5370,5370,0
|
|
20230705,182300,677929260,5370,5370,5370,5370,0
|
|
20230705,182200,677929260,5370,5370,5370,5370,0
|
|
20230705,182100,677929260,5370,5370,5370,5370,0
|
|
20230705,182000,677929260,5370,5370,5370,5370,0
|
|
20230705,181900,677929260,5370,5370,5370,5370,0
|
|
20230705,181800,677929260,5370,5370,5370,5370,0
|
|
20230705,181700,677929260,5370,5370,5370,5370,0
|
|
20230705,181600,677929260,5370,5370,5370,5370,0
|
|
20230705,181500,677929260,5370,5370,5370,5370,0
|
|
20230705,181400,677929260,5370,5370,5370,5370,0
|
|
20230705,181300,677929260,5370,5370,5370,5370,0
|
|
20230705,181200,677929260,5370,5370,5370,5370,0
|
|
20230705,181100,677929260,5370,5370,5370,5370,0
|
|
20230705,181000,677929260,5370,5370,5370,5370,0
|
|
20230705,180900,677929260,5370,5370,5370,5370,0
|
|
20230705,180800,677929260,5370,5370,5370,5370,0
|
|
20230705,180700,677929260,5370,5370,5370,5370,0
|
|
20230705,180600,677929260,5370,5370,5370,5370,0
|
|
20230705,180500,677929260,5370,5370,5370,5370,0
|
|
20230705,180400,677929260,5370,5370,5370,5370,0
|
|
20230705,180300,677929260,5370,5370,5370,5370,0
|
|
20230705,180200,677929260,5370,5370,5370,5370,0
|
|
20230705,180100,677929260,5370,5370,5370,5370,0
|
|
20230705,180000,677929260,5370,5370,5370,5370,0
|
|
20230705,175900,677929260,5370,5370,5370,5370,0
|
|
20230705,175800,677929260,5370,5370,5370,5370,885
|
|
20230705,175700,677929260,5370,5370,5370,5370,0
|
|
20230705,175600,677929260,5370,5370,5370,5370,0
|
|
20230705,175500,677929260,5370,5370,5370,5370,0
|
|
20230705,175400,677929260,5370,5370,5370,5370,0
|
|
20230705,175300,677929260,5370,5370,5370,5370,0
|
|
20230705,175200,677929260,5370,5370,5370,5370,0
|
|
20230705,175100,677929260,5370,5370,5370,5370,0
|
|
20230705,175000,677929260,5370,5370,5370,5370,0
|
|
20230705,174900,677929260,5370,5370,5370,5370,0
|
|
20230705,174800,677929260,5370,5370,5370,5370,0
|
|
20230705,174700,677929260,5370,5370,5370,5370,0
|
|
20230705,174600,677929260,5370,5370,5370,5370,0
|
|
20230705,174500,677929260,5370,5370,5370,5370,0
|
|
20230705,174400,677929260,5370,5370,5370,5370,0
|
|
20230705,174300,677929260,5370,5370,5370,5370,0
|
|
20230705,174200,677929260,5370,5370,5370,5370,0
|
|
20230705,174100,677929260,5370,5370,5370,5370,0
|
|
20230705,174000,677929260,5370,5370,5370,5370,0
|
|
20230705,173900,677929260,5370,5370,5370,5370,0
|
|
20230705,173800,677929260,5370,5370,5370,5370,0
|
|
20230705,173700,677929260,5370,5370,5370,5370,0
|
|
20230705,173600,677929260,5370,5370,5370,5370,0
|
|
20230705,173500,677929260,5370,5370,5370,5370,0
|
|
20230705,173400,677929260,5370,5370,5370,5370,0
|
|
20230705,173300,677929260,5370,5370,5370,5370,0
|
|
20230705,173200,677929260,5370,5370,5370,5370,0
|
|
20230705,173100,677929260,5370,5370,5370,5370,0
|
|
20230705,173000,677929260,5370,5370,5370,5370,0
|
|
20230705,172900,677929260,5370,5370,5370,5370,0
|
|
20230705,172800,677929260,5370,5370,5370,5370,885
|
|
20230705,172700,677929260,5370,5370,5370,5370,0
|
|
20230705,172600,677929260,5370,5370,5370,5370,0
|
|
20230705,172500,677929260,5370,5370,5370,5370,0
|
|
20230705,172400,677929260,5370,5370,5370,5370,0
|
|
20230705,172300,677929260,5370,5370,5370,5370,0
|
|
20230705,172200,677929260,5370,5370,5370,5370,0
|
|
20230705,172100,677929260,5370,5370,5370,5370,0
|
|
20230705,172000,677929260,5370,5370,5370,5370,0
|
|
20230705,171900,677929260,5370,5370,5370,5370,0
|
|
20230705,171800,677929260,5370,5370,5370,5370,0
|
|
20230705,171700,677929260,5370,5370,5370,5370,0
|
|
20230705,171600,677929260,5370,5370,5370,5370,0
|
|
20230705,171500,677929260,5370,5370,5370,5370,0
|
|
20230705,171400,677929260,5370,5370,5370,5370,0
|
|
20230705,171300,677929260,5370,5370,5370,5370,0
|
|
20230705,171200,677929260,5370,5370,5370,5370,0
|
|
20230705,171100,677929260,5370,5370,5370,5370,0
|
|
20230705,171000,677929260,5370,5370,5370,5370,0
|
|
20230705,170900,677929260,5370,5370,5370,5370,0
|
|
20230705,170800,677929260,5370,5370,5370,5370,0
|
|
20230705,170700,677929260,5370,5370,5370,5370,0
|
|
20230705,170600,677929260,5370,5370,5370,5370,0
|
|
20230705,170500,677929260,5370,5370,5370,5370,0
|
|
20230705,170400,677929260,5370,5370,5370,5370,0
|
|
20230705,170300,677929260,5370,5370,5370,5370,0
|
|
20230705,170200,677929260,5370,5370,5370,5370,0
|
|
20230705,170100,677929260,5370,5370,5370,5370,0
|
|
20230705,170000,677929260,5370,5370,5370,5370,0
|
|
20230705,165900,677929260,5370,5370,5370,5370,0
|
|
20230705,165800,677929260,5370,5370,5370,5370,885
|
|
20230705,165700,677929260,5370,5370,5370,5370,0
|
|
20230705,165600,677929260,5370,5370,5370,5370,0
|
|
20230705,165500,677929260,5370,5370,5370,5370,0
|
|
20230705,165400,677929260,5370,5370,5370,5370,0
|
|
20230705,165300,677929260,5370,5370,5370,5370,0
|
|
20230705,165200,677929260,5370,5370,5370,5370,0
|
|
20230705,165100,677929260,5370,5370,5370,5370,0
|
|
20230705,165000,677929260,5370,5370,5370,5370,0
|
|
20230705,164900,677929260,5370,5370,5370,5370,0
|
|
20230705,164800,677929260,5370,5370,5370,5370,0
|
|
20230705,164700,677929260,5370,5370,5370,5370,0
|
|
20230705,164600,677929260,5370,5370,5370,5370,0
|
|
20230705,164500,677929260,5370,5370,5370,5370,0
|
|
20230705,164400,677929260,5370,5370,5370,5370,0
|
|
20230705,164300,677929260,5370,5370,5370,5370,0
|
|
20230705,164200,677929260,5370,5370,5370,5370,0
|
|
20230705,164100,677929260,5370,5370,5370,5370,0
|
|
20230705,164000,677929260,5370,5370,5370,5370,0
|
|
20230705,163900,677929260,5370,5370,5370,5370,0
|
|
20230705,163800,677929260,5370,5370,5370,5370,0
|
|
20230705,163700,677929260,5370,5370,5370,5370,0
|
|
20230705,163600,677929260,5370,5370,5370,5370,0
|
|
20230705,163500,677929260,5370,5370,5370,5370,0
|
|
20230705,163400,677929260,5370,5370,5370,5370,0
|
|
20230705,163300,677929260,5370,5370,5370,5370,0
|
|
20230705,163200,677929260,5370,5370,5370,5370,0
|
|
20230705,163100,677929260,5370,5370,5370,5370,0
|
|
20230705,163000,677929260,5370,5370,5370,5370,0
|
|
20230705,162900,677929260,5370,5370,5370,5370,0
|
|
20230705,162800,677929260,5370,5370,5370,5370,885
|
|
20230705,162700,677929260,5370,5370,5370,5370,0
|
|
20230705,162600,677929260,5370,5370,5370,5370,0
|
|
20230705,162500,677929260,5370,5370,5370,5370,0
|
|
20230705,162400,677929260,5370,5370,5370,5370,0
|
|
20230705,162300,677929260,5370,5370,5370,5370,0
|
|
20230705,162200,677929260,5370,5370,5370,5370,0
|
|
20230705,162100,677929260,5370,5370,5370,5370,0
|
|
20230705,162000,677929260,5370,5370,5370,5370,0
|
|
20230705,161900,677929260,5370,5370,5370,5370,0
|
|
20230705,161800,677929260,5370,5370,5370,5370,0
|
|
20230705,161700,677929260,5370,5370,5370,5370,0
|
|
20230705,161600,677929260,5370,5370,5370,5370,0
|
|
20230705,161500,677929260,5370,5370,5370,5370,0
|
|
20230705,161400,677929260,5370,5370,5370,5370,0
|
|
20230705,161300,677929260,5370,5370,5370,5370,0
|
|
20230705,161200,677929260,5370,5370,5370,5370,0
|
|
20230705,161100,677929260,5370,5370,5370,5370,0
|
|
20230705,161000,677929260,5370,5370,5370,5370,0
|
|
20230705,160900,677929260,5370,5370,5370,5370,0
|
|
20230705,160800,677929260,5370,5370,5370,5370,0
|
|
20230705,160700,677929260,5370,5370,5370,5370,0
|
|
20230705,160600,677929260,5370,5370,5370,5370,0
|
|
20230705,160500,677929260,5370,5370,5370,5370,0
|
|
20230705,160400,677929260,5370,5370,5370,5370,0
|
|
20230705,160300,677929260,5370,5370,5370,5370,0
|
|
20230705,160200,677929260,5370,5370,5370,5370,0
|
|
20230705,160100,677929260,5370,5370,5370,5370,0
|
|
20230705,160000,677929260,5370,5370,5370,5370,0
|
|
20230705,155900,677929260,5370,5370,5370,5370,0
|
|
20230705,155800,677929260,5370,5370,5370,5370,885
|
|
20230705,155700,677929260,5370,5370,5370,5370,0
|
|
20230705,155600,677929260,5370,5370,5370,5370,0
|
|
20230705,155500,677929260,5370,5370,5370,5370,0
|
|
20230705,155400,677929260,5370,5370,5370,5370,0
|
|
20230705,155300,677929260,5370,5370,5370,5370,0
|
|
20230705,155200,677929260,5370,5370,5370,5370,0
|
|
20230705,155100,677929260,5370,5370,5370,5370,0
|
|
20230705,155000,677929260,5370,5370,5370,5370,0
|
|
20230705,154900,677929260,5370,5370,5370,5370,0
|
|
20230705,154800,677929260,5370,5370,5370,5370,0
|
|
20230705,154700,677929260,5370,5370,5370,5370,0
|
|
20230705,154600,677929260,5370,5370,5370,5370,0
|
|
20230705,154500,677929260,5370,5370,5370,5370,0
|
|
20230705,154400,677929260,5370,5370,5370,5370,0
|
|
20230705,154300,677929260,5370,5370,5370,5370,0
|
|
20230705,154200,677929260,5370,5370,5370,5370,0
|
|
20230705,154100,677929260,5370,5370,5370,5370,0
|
|
20230705,154000,677929260,5370,5370,5370,5370,0
|
|
20230705,153900,677929260,5370,5370,5370,5370,0
|
|
20230705,153800,677929260,5370,5370,5370,5370,0
|
|
20230705,153700,677929260,5370,5370,5370,5370,0
|
|
20230705,153600,677929260,5370,5370,5370,5370,0
|
|
20230705,153500,677929260,5370,5370,5370,5370,0
|
|
20230705,153400,677929260,5370,5370,5370,5370,0
|
|
20230705,153300,677929260,5370,5370,5370,5370,0
|
|
20230705,153200,677929260,5370,5370,5370,5370,0
|
|
20230705,153100,677929260,5370,5370,5370,5370,0
|
|
20230705,153000,677929260,5370,5370,5370,5370,885
|
|
20230705,152900,673176810,5360,5360,5360,5360,0
|
|
20230705,152800,673176810,5360,5360,5360,5360,0
|
|
20230705,152700,673176810,5360,5360,5360,5360,0
|
|
20230705,152600,673176810,5360,5360,5360,5360,0
|
|
20230705,152500,673176810,5360,5360,5360,5360,0
|
|
20230705,152400,673176810,5360,5360,5360,5360,0
|
|
20230705,152300,673176810,5360,5360,5360,5360,0
|
|
20230705,152200,673176810,5360,5360,5360,5360,0
|
|
20230705,152100,673176810,5360,5360,5360,5360,0
|
|
20230705,152000,673176810,5360,5360,5360,5360,0
|
|
20230705,151900,673176810,5360,5350,5360,5340,379
|
|
20230705,151800,671149670,5370,5350,5370,5350,11
|
|
20230705,151700,671090800,5370,5370,5370,5370,1
|
|
20230705,151600,671085430,5370,5370,5370,5370,0
|
|
20230705,151500,671085430,5370,5370,5370,5370,0
|
|
20230705,151400,671085430,5370,5360,5370,5360,11
|
|
20230705,151300,671026460,5350,5350,5350,5350,0
|
|
20230705,151200,671026460,5350,5350,5350,5350,294
|
|
20230705,151100,669453560,5350,5350,5350,5350,6
|
|
20230705,151000,669421460,5370,5370,5370,5370,0
|
|
20230705,150900,669421460,5370,5370,5370,5370,3
|
|
20230705,150800,669405350,5350,5350,5350,5350,0
|
|
20230705,150700,669405350,5350,5350,5350,5350,0
|
|
20230705,150600,669405350,5350,5350,5350,5350,0
|
|
20230705,150500,669405350,5350,5350,5350,5350,0
|
|
20230705,150400,669405350,5350,5350,5350,5350,0
|
|
20230705,150300,669405350,5350,5340,5350,5340,29
|
|
20230705,150200,669250480,5350,5350,5350,5350,0
|
|
20230705,150100,669250480,5350,5350,5350,5350,4
|
|
20230705,150000,669229080,5350,5350,5350,5340,113
|
|
20230705,145900,668625520,5320,5340,5350,5320,726
|
|
20230705,145800,664759090,5320,5320,5320,5320,0
|
|
20230705,145700,664759090,5320,5340,5340,5320,1896
|
|
20230705,145600,654656510,5340,5370,5370,5340,1700
|
|
20230705,145500,645546510,5370,5370,5370,5370,0
|
|
20230705,145400,645546510,5370,5370,5370,5370,0
|
|
20230705,145300,645546510,5370,5370,5370,5370,0
|
|
20230705,145200,645546510,5370,5370,5370,5370,0
|
|
20230705,145100,645546510,5370,5370,5370,5370,10
|
|
20230705,145000,645492810,5340,5340,5340,5340,0
|
|
20230705,144900,645492810,5340,5350,5350,5340,4028
|
|
20230705,144800,623981000,5350,5350,5350,5350,0
|
|
20230705,144700,623981000,5350,5350,5350,5350,4
|
|
20230705,144600,623959600,5350,5350,5350,5350,0
|
|
20230705,144500,623959600,5350,5350,5350,5350,1855
|
|
20230705,144400,614035350,5360,5360,5360,5350,605
|
|
20230705,144300,610792640,5380,5390,5390,5380,9449
|
|
20230705,144200,559887530,5390,5390,5390,5390,9
|
|
20230705,144100,559839020,5390,5390,5390,5390,46
|
|
20230705,144000,559591080,5400,5400,5400,5400,0
|
|
20230705,143900,559591080,5400,5400,5400,5400,0
|
|
20230705,143800,559591080,5400,5400,5400,5400,0
|
|
20230705,143700,559591080,5400,5400,5400,5400,53
|
|
20230705,143600,559304880,5400,5400,5400,5400,182
|
|
20230705,143500,558322080,5400,5400,5410,5400,273
|
|
20230705,143400,556847500,5390,5390,5390,5390,1000
|
|
20230705,143300,551457500,5400,5400,5400,5400,0
|
|
20230705,143200,551457500,5400,5400,5400,5400,20
|
|
20230705,143100,551349500,5400,5400,5410,5400,103
|
|
20230705,143000,550793290,5400,5410,5410,5400,78
|
|
20230705,142900,550371990,5400,5400,5400,5400,56
|
|
20230705,142800,550069590,5400,5390,5400,5390,60
|
|
20230705,142700,549745690,5400,5390,5400,5390,1410
|
|
20230705,142600,542144790,5400,5400,5400,5400,0
|
|
20230705,142500,542144790,5400,5400,5400,5400,5001
|
|
20230705,142400,515139390,5400,5350,5400,5350,13500
|
|
20230705,142300,442368050,5350,5350,5350,5350,0
|
|
20230705,142200,442368050,5350,5350,5350,5350,186
|
|
20230705,142100,441372950,5350,5350,5350,5350,4
|
|
20230705,142000,441351550,5350,5350,5350,5350,0
|
|
20230705,141900,441351550,5350,5340,5350,5340,55
|
|
20230705,141800,441057770,5330,5330,5330,5330,1
|
|
20230705,141700,441052440,5340,5340,5340,5340,0
|
|
20230705,141600,441052440,5340,5340,5340,5340,53
|
|
20230705,141500,440769420,5350,5350,5350,5350,0
|
|
20230705,141400,440769420,5350,5350,5350,5350,0
|
|
20230705,141300,440769420,5350,5330,5350,5330,526
|
|
20230705,141200,437964720,5350,5350,5350,5350,7
|
|
20230705,141100,437927270,5350,5350,5350,5350,53
|
|
20230705,141000,437643720,5350,5350,5350,5350,0
|
|
20230705,140900,437643720,5350,5340,5350,5340,51
|
|
20230705,140800,437371370,5340,5340,5340,5340,615
|
|
20230705,140700,434087270,5340,5340,5340,5340,0
|
|
20230705,140600,434087270,5340,5340,5340,5340,10
|
|
20230705,140500,434033870,5340,5340,5340,5340,54
|
|
20230705,140400,433745510,5340,5340,5340,5340,56
|
|
20230705,140300,433446470,5350,5330,5350,5330,92
|
|
20230705,140200,432956070,5330,5330,5330,5330,33
|
|
20230705,140100,432780180,5330,5330,5330,5330,89
|
|
20230705,140000,432305810,5330,5340,5340,5330,151
|
|
20230705,135900,431500440,5340,5330,5340,5330,267
|
|
20230705,135800,430077140,5330,5330,5330,5330,5
|
|
20230705,135700,430050490,5330,5330,5330,5330,0
|
|
20230705,135600,430050490,5330,5340,5340,5330,211
|
|
20230705,135500,428925820,5340,5320,5340,5320,2875
|
|
20230705,135400,413622010,5320,5310,5320,5310,2141
|
|
20230705,135300,402253290,5300,5300,5300,5300,47
|
|
20230705,135200,402004190,5310,5310,5310,5310,0
|
|
20230705,135100,402004190,5310,5310,5310,5310,0
|
|
20230705,135000,402004190,5310,5310,5310,5310,5
|
|
20230705,134900,401977640,5300,5310,5310,5300,507
|
|
20230705,134800,399290470,5310,5310,5310,5310,0
|
|
20230705,134700,399290470,5310,5310,5310,5310,0
|
|
20230705,134600,399290470,5310,5310,5310,5310,5
|
|
20230705,134500,399263920,5310,5310,5310,5310,0
|
|
20230705,134400,399263920,5310,5310,5310,5310,1
|
|
20230705,134300,399258610,5310,5310,5310,5310,1
|
|
20230705,134200,399253300,5310,5310,5310,5310,10
|
|
20230705,134100,399200200,5310,5310,5310,5310,0
|
|
20230705,134000,399200200,5310,5310,5310,5310,1
|
|
20230705,133900,399194890,5310,5310,5310,5310,0
|
|
20230705,133800,399194890,5310,5300,5310,5300,604
|
|
20230705,133700,395993590,5300,5300,5300,5300,0
|
|
20230705,133600,395993590,5300,5300,5300,5300,2
|
|
20230705,133500,395982990,5290,5290,5290,5290,0
|
|
20230705,133400,395982990,5290,5290,5290,5290,0
|
|
20230705,133300,395982990,5290,5290,5290,5290,548
|
|
20230705,133200,393084070,5290,5290,5290,5290,1
|
|
20230705,133100,393078780,5290,5290,5290,5290,0
|
|
20230705,133000,393078780,5290,5290,5290,5290,0
|
|
20230705,132900,393078780,5290,5290,5290,5290,305
|
|
20230705,132800,391465330,5290,5280,5290,5280,106
|
|
20230705,132700,390904690,5280,5280,5280,5280,0
|
|
20230705,132600,390904690,5280,5280,5280,5280,120
|
|
20230705,132500,390271090,5290,5290,5290,5290,0
|
|
20230705,132400,390271090,5290,5290,5290,5290,0
|
|
20230705,132300,390271090,5290,5290,5290,5290,0
|
|
20230705,132200,390271090,5290,5280,5290,5280,1512
|
|
20230705,132100,382287680,5280,5280,5280,5280,0
|
|
20230705,132000,382287680,5280,5280,5280,5280,0
|
|
20230705,131900,382287680,5280,5290,5290,5280,96
|
|
20230705,131800,381779850,5290,5290,5290,5290,0
|
|
20230705,131700,381779850,5290,5290,5290,5290,118
|
|
20230705,131600,381155630,5290,5290,5290,5290,0
|
|
20230705,131500,381155630,5290,5290,5290,5290,192
|
|
20230705,131400,380139950,5290,5290,5290,5290,2
|
|
20230705,131300,380129370,5290,5290,5290,5290,0
|
|
20230705,131200,380129370,5290,5290,5290,5290,157
|
|
20230705,131100,379298840,5280,5280,5280,5280,0
|
|
20230705,131000,379298840,5280,5280,5280,5280,2077
|
|
20230705,130900,368332280,5280,5280,5280,5280,0
|
|
20230705,130800,368332280,5280,5280,5280,5280,0
|
|
20230705,130700,368332280,5280,5280,5280,5280,10
|
|
20230705,130600,368279480,5280,5280,5280,5280,2595
|
|
20230705,130500,354577880,5280,5280,5280,5280,10
|
|
20230705,130400,354525080,5290,5290,5290,5290,100
|
|
20230705,130300,353996080,5290,5300,5300,5290,228
|
|
20230705,130200,352789900,5310,5310,5310,5310,0
|
|
20230705,130100,352789900,5310,5300,5310,5300,11
|
|
20230705,130000,352731590,5300,5300,5300,5300,0
|
|
20230705,125900,352731590,5300,5300,5300,5300,0
|
|
20230705,125800,352731590,5300,5300,5300,5300,1051
|
|
20230705,125700,347161290,5290,5290,5290,5290,0
|
|
20230705,125600,347161290,5290,5290,5290,5290,50
|
|
20230705,125500,346896790,5290,5290,5290,5290,1900
|
|
20230705,125400,336845790,5290,5290,5290,5290,48
|
|
20230705,125300,336591870,5280,5280,5280,5280,0
|
|
20230705,125200,336591870,5280,5280,5280,5280,0
|
|
20230705,125100,336591870,5280,5280,5280,5280,68
|
|
20230705,125000,336232830,5280,5280,5280,5280,404
|
|
20230705,124900,334099710,5280,5280,5280,5280,270
|
|
20230705,124800,332674110,5270,5270,5270,5270,1
|
|
20230705,124700,332668840,5270,5270,5270,5270,0
|
|
20230705,124600,332668840,5270,5270,5270,5270,10
|
|
20230705,124500,332616140,5270,5270,5270,5270,1300
|
|
20230705,124400,325765140,5260,5260,5260,5260,0
|
|
20230705,124300,325765140,5260,5260,5260,5260,0
|
|
20230705,124200,325765140,5260,5260,5260,5260,0
|
|
20230705,124100,325765140,5260,5260,5260,5260,0
|
|
20230705,124000,325765140,5260,5270,5270,5260,10
|
|
20230705,123900,325712530,5270,5270,5270,5270,0
|
|
20230705,123800,325712530,5270,5270,5270,5270,0
|
|
20230705,123700,325712530,5270,5270,5270,5270,0
|
|
20230705,123600,325712530,5270,5270,5270,5270,0
|
|
20230705,123500,325712530,5270,5270,5270,5270,1
|
|
20230705,123400,325707260,5270,5270,5270,5270,9
|
|
20230705,123300,325659830,5270,5270,5270,5270,1
|
|
20230705,123200,325654560,5270,5270,5270,5270,0
|
|
20230705,123100,325654560,5270,5270,5270,5270,0
|
|
20230705,123000,325654560,5270,5270,5270,5270,0
|
|
20230705,122900,325654560,5270,5270,5270,5270,0
|
|
20230705,122800,325654560,5270,5270,5270,5270,100
|
|
20230705,122700,325127560,5270,5270,5270,5270,1
|
|
20230705,122600,325122290,5270,5270,5270,5270,20
|
|
20230705,122500,325016890,5270,5270,5270,5270,0
|
|
20230705,122400,325016890,5270,5270,5270,5270,0
|
|
20230705,122300,325016890,5270,5270,5270,5270,45
|
|
20230705,122200,324779740,5270,5270,5270,5270,0
|
|
20230705,122100,324779740,5270,5270,5270,5270,0
|
|
20230705,122000,324779740,5270,5270,5270,5270,5
|
|
20230705,121900,324753390,5270,5270,5270,5270,0
|
|
20230705,121800,324753390,5270,5270,5270,5270,1
|
|
20230705,121700,324748120,5270,5270,5270,5270,0
|
|
20230705,121600,324748120,5270,5270,5270,5270,100
|
|
20230705,121500,324221120,5270,5270,5270,5270,0
|
|
20230705,121400,324221120,5270,5270,5270,5270,0
|
|
20230705,121300,324221120,5270,5270,5270,5270,0
|
|
20230705,121200,324221120,5270,5270,5270,5270,0
|
|
20230705,121100,324221120,5270,5270,5270,5270,44
|
|
20230705,121000,323989240,5280,5280,5280,5280,1
|
|
20230705,120900,323983960,5270,5270,5270,5270,7
|
|
20230705,120800,323947070,5260,5270,5270,5260,70
|
|
20230705,120700,323578370,5270,5270,5270,5270,0
|
|
20230705,120600,323578370,5270,5260,5270,5260,47
|
|
20230705,120500,323331140,5260,5260,5260,5260,0
|
|
20230705,120400,323331140,5260,5260,5260,5260,1
|
|
20230705,120300,323325880,5270,5270,5270,5270,0
|
|
20230705,120200,323325880,5270,5270,5270,5270,0
|
|
20230705,120100,323325880,5270,5270,5270,5270,0
|
|
20230705,120000,323325880,5270,5270,5270,5270,1
|
|
20230705,115900,323320610,5270,5270,5270,5270,4
|
|
20230705,115800,323299530,5270,5270,5270,5270,0
|
|
20230705,115700,323299530,5270,5270,5270,5270,25
|
|
20230705,115600,323167780,5270,5270,5270,5270,31
|
|
20230705,115500,323004410,5270,5270,5270,5270,264
|
|
20230705,115400,321613130,5270,5270,5270,5270,1
|
|
20230705,115300,321607860,5270,5270,5270,5270,0
|
|
20230705,115200,321607860,5270,5270,5270,5270,1
|
|
20230705,115100,321602590,5270,5270,5270,5270,4
|
|
20230705,115000,321581510,5260,5260,5260,5260,236
|
|
20230705,114900,320340150,5260,5260,5260,5260,0
|
|
20230705,114800,320340150,5260,5260,5260,5260,0
|
|
20230705,114700,320340150,5260,5260,5260,5260,3107
|
|
20230705,114600,303997330,5260,5250,5260,5250,2
|
|
20230705,114500,303986820,5250,5250,5250,5250,0
|
|
20230705,114400,303986820,5250,5250,5250,5250,0
|
|
20230705,114300,303986820,5250,5250,5250,5250,0
|
|
20230705,114200,303986820,5250,5250,5250,5250,500
|
|
20230705,114100,301361820,5250,5250,5250,5250,0
|
|
20230705,114000,301361820,5250,5250,5250,5250,117
|
|
20230705,113900,300747570,5260,5260,5260,5260,0
|
|
20230705,113800,300747570,5260,5260,5260,5260,2
|
|
20230705,113700,300737050,5260,5260,5260,5260,0
|
|
20230705,113600,300737050,5260,5260,5260,5260,0
|
|
20230705,113500,300737050,5260,5260,5260,5260,2501
|
|
20230705,113400,287581790,5270,5270,5270,5270,0
|
|
20230705,113300,287581790,5270,5270,5270,5270,3
|
|
20230705,113200,287565980,5270,5270,5270,5270,1
|
|
20230705,113100,287560710,5270,5270,5270,5270,4500
|
|
20230705,113000,263845710,5260,5260,5260,5260,1
|
|
20230705,112900,263840450,5260,5250,5260,5250,903
|
|
20230705,112800,259091530,5240,5250,5250,5240,200
|
|
20230705,112700,258042530,5250,5250,5250,5250,0
|
|
20230705,112600,258042530,5250,5250,5250,5250,24
|
|
20230705,112500,257916530,5250,5250,5250,5250,19
|
|
20230705,112400,257816780,5250,5250,5250,5250,27
|
|
20230705,112300,257675030,5240,5250,5250,5240,1484
|
|
20230705,112200,249884140,5260,5260,5260,5260,3
|
|
20230705,112100,249868360,5260,5260,5260,5260,0
|
|
20230705,112000,249868360,5260,5260,5260,5260,0
|
|
20230705,111900,249868360,5260,5260,5260,5260,300
|
|
20230705,111800,248290360,5260,5260,5260,5260,1
|
|
20230705,111700,248285100,5250,5250,5250,5250,0
|
|
20230705,111600,248285100,5250,5250,5250,5250,0
|
|
20230705,111500,248285100,5250,5250,5250,5250,0
|
|
20230705,111400,248285100,5250,5250,5250,5250,0
|
|
20230705,111300,248285100,5250,5250,5250,5250,7
|
|
20230705,111200,248248350,5260,5260,5260,5260,0
|
|
20230705,111100,248248350,5260,5260,5260,5260,0
|
|
20230705,111000,248248350,5260,5260,5260,5260,3
|
|
20230705,110900,248232570,5260,5260,5260,5260,2000
|
|
20230705,110800,237712570,5260,5250,5260,5250,193
|
|
20230705,110700,236697420,5250,5250,5250,5250,2
|
|
20230705,110600,236686920,5240,5240,5240,5240,545
|
|
20230705,110500,233831120,5250,5250,5250,5250,592
|
|
20230705,110400,230723120,5250,5250,5250,5250,7
|
|
20230705,110300,230686370,5250,5250,5250,5250,235
|
|
20230705,110200,229452620,5250,5250,5250,5250,100
|
|
20230705,110100,228927620,5250,5250,5250,5250,0
|
|
20230705,110000,228927620,5250,5250,5250,5250,220
|
|
20230705,105900,227772620,5250,5250,5250,5250,1075
|
|
20230705,105800,222128870,5260,5260,5260,5260,420
|
|
20230705,105700,219919670,5260,5260,5260,5250,1333
|
|
20230705,105600,212909030,5270,5270,5270,5270,21
|
|
20230705,105500,212798360,5250,5250,5250,5250,52
|
|
20230705,105400,212525360,5260,5260,5260,5260,220
|
|
20230705,105300,211368160,5260,5270,5270,5260,181
|
|
20230705,105200,210416090,5270,5270,5270,5270,19
|
|
20230705,105100,210315960,5270,5270,5270,5270,30
|
|
20230705,105000,210157860,5270,5270,5270,5270,21
|
|
20230705,104900,210047190,5270,5270,5270,5270,20
|
|
20230705,104800,209941790,5270,5270,5270,5270,19
|
|
20230705,104700,209841660,5270,5270,5270,5270,490
|
|
20230705,104600,207259360,5270,5270,5270,5270,30
|
|
20230705,104500,207101260,5270,5270,5270,5270,20
|
|
20230705,104400,206995860,5270,5270,5270,5270,20
|
|
20230705,104300,206890460,5270,5270,5270,5270,19
|
|
20230705,104200,206790330,5270,5270,5270,5270,56
|
|
20230705,104100,206495210,5270,5270,5270,5270,20
|
|
20230705,104000,206389810,5270,5270,5270,5270,1
|
|
20230705,103900,206384540,5270,5270,5270,5270,20
|
|
20230705,103800,206279140,5260,5260,5260,5260,80
|
|
20230705,103700,205858340,5270,5270,5270,5270,21
|
|
20230705,103600,205747670,5260,5260,5260,5260,20
|
|
20230705,103500,205642470,5250,5250,5250,5250,0
|
|
20230705,103400,205642470,5250,5250,5250,5250,20
|
|
20230705,103300,205537470,5240,5270,5270,5240,8609
|
|
20230705,103200,160395070,5270,5270,5270,5270,65
|
|
20230705,103100,160052520,5270,5270,5270,5270,42
|
|
20230705,103000,159831180,5270,5260,5270,5260,38
|
|
20230705,102900,159631000,5270,5270,5270,5270,21
|
|
20230705,102800,159520330,5250,5250,5250,5250,0
|
|
20230705,102700,159520330,5250,5260,5260,5250,5800
|
|
20230705,102600,129057330,5270,5280,5280,5270,1447
|
|
20230705,102500,121430240,5280,5280,5280,5280,0
|
|
20230705,102400,121430240,5280,5280,5280,5280,0
|
|
20230705,102300,121430240,5280,5280,5280,5280,0
|
|
20230705,102200,121430240,5280,5280,5280,5280,569
|
|
20230705,102100,118425920,5280,5280,5280,5280,20
|
|
20230705,102000,118320320,5280,5280,5280,5270,568
|
|
20230705,101900,115323760,5280,5280,5280,5280,912
|
|
20230705,101800,110508400,5280,5290,5290,5280,549
|
|
20230705,101700,107606050,5290,5290,5290,5290,400
|
|
20230705,101600,105490050,5300,5300,5300,5300,0
|
|
20230705,101500,105490050,5300,5300,5300,5300,0
|
|
20230705,101400,105490050,5300,5300,5300,5300,0
|
|
20230705,101300,105490050,5300,5300,5300,5300,14
|
|
20230705,101200,105415850,5300,5300,5300,5300,1
|
|
20230705,101100,105410550,5290,5290,5290,5290,0
|
|
20230705,101000,105410550,5290,5290,5290,5290,0
|
|
20230705,100900,105410550,5290,5290,5290,5290,0
|
|
20230705,100800,105410550,5290,5300,5300,5290,81
|
|
20230705,100700,104982040,5290,5290,5290,5290,127
|
|
20230705,100600,104310210,5300,5300,5300,5300,0
|
|
20230705,100500,104310210,5300,5300,5300,5300,0
|
|
20230705,100400,104310210,5300,5300,5300,5300,1
|
|
20230705,100300,104304910,5300,5300,5300,5300,351
|
|
20230705,100200,102444610,5300,5300,5300,5300,1
|
|
20230705,100100,102439310,5310,5310,5310,5310,0
|
|
20230705,100000,102439310,5310,5310,5310,5310,1
|
|
20230705,095900,102434000,5300,5300,5300,5300,54
|
|
20230705,095800,102147800,5300,5310,5310,5300,145
|
|
20230705,095700,101379290,5310,5300,5310,5300,4
|
|
20230705,095600,101358080,5320,5320,5320,5320,100
|
|
20230705,095500,100826080,5320,5320,5320,5320,0
|
|
20230705,095400,100826080,5320,5320,5320,5320,3
|
|
20230705,095300,100810120,5320,5320,5320,5320,29
|
|
20230705,095200,100655840,5320,5320,5320,5320,15
|
|
20230705,095100,100576040,5320,5320,5320,5320,1
|
|
20230705,095000,100570720,5320,5320,5320,5320,20
|
|
20230705,094900,100464320,5320,5310,5320,5310,467
|
|
20230705,094800,97983940,5310,5310,5310,5310,3
|
|
20230705,094700,97968010,5300,5300,5300,5300,0
|
|
20230705,094600,97968010,5300,5300,5300,5300,26
|
|
20230705,094500,97830210,5300,5300,5300,5300,70
|
|
20230705,094400,97459210,5300,5300,5300,5300,1
|
|
20230705,094300,97453910,5310,5310,5310,5310,0
|
|
20230705,094200,97453910,5310,5310,5310,5310,0
|
|
20230705,094100,97453910,5310,5310,5310,5310,0
|
|
20230705,094000,97453910,5310,5310,5310,5310,275
|
|
20230705,093900,95993660,5310,5310,5310,5310,225
|
|
20230705,093800,94798910,5300,5300,5300,5300,400
|
|
20230705,093700,92678910,5310,5310,5310,5310,0
|
|
20230705,093600,92678910,5310,5310,5310,5310,36
|
|
20230705,093500,92487750,5330,5330,5330,5330,1
|
|
20230705,093400,92482420,5310,5310,5310,5310,1
|
|
20230705,093300,92477110,5300,5310,5310,5300,1400
|
|
20230705,093200,85045840,5330,5340,5340,5330,2
|
|
20230705,093100,85035170,5330,5330,5330,5330,2
|
|
20230705,093000,85024510,5340,5330,5340,5330,264
|
|
20230705,092900,83616400,5310,5340,5340,5310,1862
|
|
20230705,092800,73714180,5330,5330,5330,5310,599
|
|
20230705,092700,70523490,5330,5330,5330,5330,1
|
|
20230705,092600,70518160,5330,5330,5330,5330,0
|
|
20230705,092500,70518160,5330,5330,5330,5330,32
|
|
20230705,092400,70347600,5330,5330,5330,5330,69
|
|
20230705,092300,69979830,5310,5310,5310,5310,0
|
|
20230705,092200,69979830,5310,5330,5330,5310,310
|
|
20230705,092100,68333530,5330,5310,5330,5310,306
|
|
20230705,092000,66702750,5330,5330,5330,5330,3274
|
|
20230705,091900,49252330,5330,5330,5330,5330,0
|
|
20230705,091800,49252330,5330,5330,5330,5330,10
|
|
20230705,091700,49199030,5310,5310,5310,5310,1206
|
|
20230705,091600,42795170,5300,5300,5300,5300,17
|
|
20230705,091500,42705070,5300,5300,5300,5300,141
|
|
20230705,091400,41957770,5310,5310,5310,5310,10
|
|
20230705,091300,41904670,5310,5300,5310,5300,269
|
|
20230705,091200,40477820,5300,5300,5300,5300,272
|
|
20230705,091100,39036220,5300,5300,5300,5300,37
|
|
20230705,091000,38840120,5290,5280,5290,5280,189
|
|
20230705,090900,37841300,5280,5270,5280,5260,110
|
|
20230705,090800,37262380,5270,5270,5270,5270,50
|
|
20230705,090700,36998880,5260,5270,5280,5260,297
|
|
20230705,090600,35433490,5270,5270,5270,5270,100
|
|
20230705,090500,34906490,5280,5270,5280,5270,11
|
|
20230705,090400,34848510,5270,5270,5270,5260,576
|
|
20230705,090300,31818010,5280,5270,5280,5250,4529
|
|
20230705,090200,8016660,5280,5280,5280,5280,35
|
|
20230705,090100,7831860,5300,5300,5300,5300,300
|
|
20230705,090000,6241860,5290,5300,5300,5290,1177
|