615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,191200,825411570,8280,8280,8280,8280,1814
|
|
20230705,191100,825411570,8280,8280,8280,8280,0
|
|
20230705,191000,825411570,8280,8280,8280,8280,0
|
|
20230705,190900,825411570,8280,8280,8280,8280,0
|
|
20230705,190800,825411570,8280,8280,8280,8280,0
|
|
20230705,190700,825411570,8280,8280,8280,8280,0
|
|
20230705,190600,825411570,8280,8280,8280,8280,0
|
|
20230705,190500,825411570,8280,8280,8280,8280,0
|
|
20230705,190400,825411570,8280,8280,8280,8280,0
|
|
20230705,190300,825411570,8280,8280,8280,8280,0
|
|
20230705,190200,825411570,8280,8280,8280,8280,0
|
|
20230705,190100,825411570,8280,8280,8280,8280,0
|
|
20230705,190000,825411570,8280,8280,8280,8280,0
|
|
20230705,185900,825411570,8280,8280,8280,8280,0
|
|
20230705,185800,825411570,8280,8280,8280,8280,0
|
|
20230705,185700,825411570,8280,8280,8280,8280,0
|
|
20230705,185600,825411570,8280,8280,8280,8280,0
|
|
20230705,185500,825411570,8280,8280,8280,8280,0
|
|
20230705,185400,825411570,8280,8280,8280,8280,0
|
|
20230705,185300,825411570,8280,8280,8280,8280,0
|
|
20230705,185200,825411570,8280,8280,8280,8280,0
|
|
20230705,185100,825411570,8280,8280,8280,8280,0
|
|
20230705,185000,825411570,8280,8280,8280,8280,0
|
|
20230705,184900,825411570,8280,8280,8280,8280,0
|
|
20230705,184800,825411570,8280,8280,8280,8280,0
|
|
20230705,184700,825411570,8280,8280,8280,8280,0
|
|
20230705,184600,825411570,8280,8280,8280,8280,0
|
|
20230705,184500,825411570,8280,8280,8280,8280,0
|
|
20230705,184400,825411570,8280,8280,8280,8280,0
|
|
20230705,184300,825411570,8280,8280,8280,8280,0
|
|
20230705,184200,825411570,8280,8280,8280,8280,1814
|
|
20230705,184100,825411570,8280,8280,8280,8280,0
|
|
20230705,184000,825411570,8280,8280,8280,8280,0
|
|
20230705,183900,825411570,8280,8280,8280,8280,0
|
|
20230705,183800,825411570,8280,8280,8280,8280,0
|
|
20230705,183700,825411570,8280,8280,8280,8280,0
|
|
20230705,183600,825411570,8280,8280,8280,8280,0
|
|
20230705,183500,825411570,8280,8280,8280,8280,0
|
|
20230705,183400,825411570,8280,8280,8280,8280,0
|
|
20230705,183300,825411570,8280,8280,8280,8280,0
|
|
20230705,183200,825411570,8280,8280,8280,8280,0
|
|
20230705,183100,825411570,8280,8280,8280,8280,0
|
|
20230705,183000,825411570,8280,8280,8280,8280,0
|
|
20230705,182900,825411570,8280,8280,8280,8280,0
|
|
20230705,182800,825411570,8280,8280,8280,8280,0
|
|
20230705,182700,825411570,8280,8280,8280,8280,0
|
|
20230705,182600,825411570,8280,8280,8280,8280,0
|
|
20230705,182500,825411570,8280,8280,8280,8280,0
|
|
20230705,182400,825411570,8280,8280,8280,8280,0
|
|
20230705,182300,825411570,8280,8280,8280,8280,0
|
|
20230705,182200,825411570,8280,8280,8280,8280,0
|
|
20230705,182100,825411570,8280,8280,8280,8280,0
|
|
20230705,182000,825411570,8280,8280,8280,8280,0
|
|
20230705,181900,825411570,8280,8280,8280,8280,0
|
|
20230705,181800,825411570,8280,8280,8280,8280,0
|
|
20230705,181700,825411570,8280,8280,8280,8280,0
|
|
20230705,181600,825411570,8280,8280,8280,8280,0
|
|
20230705,181500,825411570,8280,8280,8280,8280,0
|
|
20230705,181400,825411570,8280,8280,8280,8280,0
|
|
20230705,181300,825411570,8280,8280,8280,8280,0
|
|
20230705,181200,825411570,8280,8280,8280,8280,1814
|
|
20230705,181100,825411570,8280,8280,8280,8280,0
|
|
20230705,181000,825411570,8280,8280,8280,8280,0
|
|
20230705,180900,825411570,8280,8280,8280,8280,0
|
|
20230705,180800,825411570,8280,8280,8280,8280,0
|
|
20230705,180700,825411570,8280,8280,8280,8280,0
|
|
20230705,180600,825411570,8280,8280,8280,8280,0
|
|
20230705,180500,825411570,8280,8280,8280,8280,0
|
|
20230705,180400,825411570,8280,8280,8280,8280,0
|
|
20230705,180300,825411570,8280,8280,8280,8280,0
|
|
20230705,180200,825411570,8280,8280,8280,8280,0
|
|
20230705,180100,825411570,8280,8280,8280,8280,0
|
|
20230705,180000,825411570,8280,8280,8280,8280,0
|
|
20230705,175900,825411570,8280,8280,8280,8280,0
|
|
20230705,175800,825411570,8280,8280,8280,8280,0
|
|
20230705,175700,825411570,8280,8280,8280,8280,0
|
|
20230705,175600,825411570,8280,8280,8280,8280,0
|
|
20230705,175500,825411570,8280,8280,8280,8280,0
|
|
20230705,175400,825411570,8280,8280,8280,8280,0
|
|
20230705,175300,825411570,8280,8280,8280,8280,0
|
|
20230705,175200,825411570,8280,8280,8280,8280,0
|
|
20230705,175100,825411570,8280,8280,8280,8280,0
|
|
20230705,175000,825411570,8280,8280,8280,8280,0
|
|
20230705,174900,825411570,8280,8280,8280,8280,0
|
|
20230705,174800,825411570,8280,8280,8280,8280,0
|
|
20230705,174700,825411570,8280,8280,8280,8280,0
|
|
20230705,174600,825411570,8280,8280,8280,8280,0
|
|
20230705,174500,825411570,8280,8280,8280,8280,0
|
|
20230705,174400,825411570,8280,8280,8280,8280,0
|
|
20230705,174300,825411570,8280,8280,8280,8280,0
|
|
20230705,174200,825411570,8280,8280,8280,8280,1814
|
|
20230705,174100,825411570,8280,8280,8280,8280,0
|
|
20230705,174000,825411570,8280,8280,8280,8280,0
|
|
20230705,173900,825411570,8280,8280,8280,8280,0
|
|
20230705,173800,825411570,8280,8280,8280,8280,0
|
|
20230705,173700,825411570,8280,8280,8280,8280,0
|
|
20230705,173600,825411570,8280,8280,8280,8280,0
|
|
20230705,173500,825411570,8280,8280,8280,8280,0
|
|
20230705,173400,825411570,8280,8280,8280,8280,0
|
|
20230705,173300,825411570,8280,8280,8280,8280,0
|
|
20230705,173200,825411570,8280,8280,8280,8280,0
|
|
20230705,173100,825411570,8280,8280,8280,8280,0
|
|
20230705,173000,825411570,8280,8280,8280,8280,0
|
|
20230705,172900,825411570,8280,8280,8280,8280,0
|
|
20230705,172800,825411570,8280,8280,8280,8280,0
|
|
20230705,172700,825411570,8280,8280,8280,8280,0
|
|
20230705,172600,825411570,8280,8280,8280,8280,0
|
|
20230705,172500,825411570,8280,8280,8280,8280,0
|
|
20230705,172400,825411570,8280,8280,8280,8280,0
|
|
20230705,172300,825411570,8280,8280,8280,8280,0
|
|
20230705,172200,825411570,8280,8280,8280,8280,0
|
|
20230705,172100,825411570,8280,8280,8280,8280,0
|
|
20230705,172000,825411570,8280,8280,8280,8280,0
|
|
20230705,171900,825411570,8280,8280,8280,8280,0
|
|
20230705,171800,825411570,8280,8280,8280,8280,0
|
|
20230705,171700,825411570,8280,8280,8280,8280,0
|
|
20230705,171600,825411570,8280,8280,8280,8280,0
|
|
20230705,171500,825411570,8280,8280,8280,8280,0
|
|
20230705,171400,825411570,8280,8280,8280,8280,0
|
|
20230705,171300,825411570,8280,8280,8280,8280,0
|
|
20230705,171200,825411570,8280,8280,8280,8280,1814
|
|
20230705,171100,825411570,8280,8280,8280,8280,0
|
|
20230705,171000,825411570,8280,8280,8280,8280,0
|
|
20230705,170900,825411570,8280,8280,8280,8280,0
|
|
20230705,170800,825411570,8280,8280,8280,8280,0
|
|
20230705,170700,825411570,8280,8280,8280,8280,0
|
|
20230705,170600,825411570,8280,8280,8280,8280,0
|
|
20230705,170500,825411570,8280,8280,8280,8280,0
|
|
20230705,170400,825411570,8280,8280,8280,8280,0
|
|
20230705,170300,825411570,8280,8280,8280,8280,0
|
|
20230705,170200,825411570,8280,8280,8280,8280,0
|
|
20230705,170100,825411570,8280,8280,8280,8280,0
|
|
20230705,170000,825411570,8280,8280,8280,8280,0
|
|
20230705,165900,825411570,8280,8280,8280,8280,0
|
|
20230705,165800,825411570,8280,8280,8280,8280,0
|
|
20230705,165700,825411570,8280,8280,8280,8280,0
|
|
20230705,165600,825411570,8280,8280,8280,8280,0
|
|
20230705,165500,825411570,8280,8280,8280,8280,0
|
|
20230705,165400,825411570,8280,8280,8280,8280,0
|
|
20230705,165300,825411570,8280,8280,8280,8280,0
|
|
20230705,165200,825411570,8280,8280,8280,8280,0
|
|
20230705,165100,825411570,8280,8280,8280,8280,0
|
|
20230705,165000,825411570,8280,8280,8280,8280,0
|
|
20230705,164900,825411570,8280,8280,8280,8280,0
|
|
20230705,164800,825411570,8280,8280,8280,8280,0
|
|
20230705,164700,825411570,8280,8280,8280,8280,0
|
|
20230705,164600,825411570,8280,8280,8280,8280,0
|
|
20230705,164500,825411570,8280,8280,8280,8280,0
|
|
20230705,164400,825411570,8280,8280,8280,8280,0
|
|
20230705,164300,825411570,8280,8280,8280,8280,0
|
|
20230705,164200,825411570,8280,8280,8280,8280,1814
|
|
20230705,164100,825411570,8280,8280,8280,8280,0
|
|
20230705,164000,825411570,8280,8280,8280,8280,0
|
|
20230705,163900,825411570,8280,8280,8280,8280,0
|
|
20230705,163800,825411570,8280,8280,8280,8280,0
|
|
20230705,163700,825411570,8280,8280,8280,8280,0
|
|
20230705,163600,825411570,8280,8280,8280,8280,0
|
|
20230705,163500,825411570,8280,8280,8280,8280,0
|
|
20230705,163400,825411570,8280,8280,8280,8280,0
|
|
20230705,163300,825411570,8280,8280,8280,8280,0
|
|
20230705,163200,825411570,8280,8280,8280,8280,0
|
|
20230705,163100,825411570,8280,8280,8280,8280,0
|
|
20230705,163000,825411570,8280,8280,8280,8280,0
|
|
20230705,162900,825411570,8280,8280,8280,8280,0
|
|
20230705,162800,825411570,8280,8280,8280,8280,0
|
|
20230705,162700,825411570,8280,8280,8280,8280,0
|
|
20230705,162600,825411570,8280,8280,8280,8280,0
|
|
20230705,162500,825411570,8280,8280,8280,8280,0
|
|
20230705,162400,825411570,8280,8280,8280,8280,0
|
|
20230705,162300,825411570,8280,8280,8280,8280,0
|
|
20230705,162200,825411570,8280,8280,8280,8280,0
|
|
20230705,162100,825411570,8280,8280,8280,8280,0
|
|
20230705,162000,825411570,8280,8280,8280,8280,0
|
|
20230705,161900,825411570,8280,8280,8280,8280,0
|
|
20230705,161800,825411570,8280,8280,8280,8280,0
|
|
20230705,161700,825411570,8280,8280,8280,8280,0
|
|
20230705,161600,825411570,8280,8280,8280,8280,0
|
|
20230705,161500,825411570,8280,8280,8280,8280,0
|
|
20230705,161400,825411570,8280,8280,8280,8280,0
|
|
20230705,161300,825411570,8280,8280,8280,8280,0
|
|
20230705,161200,825411570,8280,8280,8280,8280,1814
|
|
20230705,161100,825411570,8280,8280,8280,8280,0
|
|
20230705,161000,825411570,8280,8280,8280,8280,0
|
|
20230705,160900,825411570,8280,8280,8280,8280,0
|
|
20230705,160800,825411570,8280,8280,8280,8280,0
|
|
20230705,160700,825411570,8280,8280,8280,8280,0
|
|
20230705,160600,825411570,8280,8280,8280,8280,0
|
|
20230705,160500,825411570,8280,8280,8280,8280,0
|
|
20230705,160400,825411570,8280,8280,8280,8280,0
|
|
20230705,160300,825411570,8280,8280,8280,8280,0
|
|
20230705,160200,825411570,8280,8280,8280,8280,0
|
|
20230705,160100,825411570,8280,8280,8280,8280,0
|
|
20230705,160000,825411570,8280,8280,8280,8280,0
|
|
20230705,155900,825411570,8280,8280,8280,8280,0
|
|
20230705,155800,825411570,8280,8280,8280,8280,0
|
|
20230705,155700,825411570,8280,8280,8280,8280,0
|
|
20230705,155600,825411570,8280,8280,8280,8280,0
|
|
20230705,155500,825411570,8280,8280,8280,8280,0
|
|
20230705,155400,825411570,8280,8280,8280,8280,0
|
|
20230705,155300,825411570,8280,8280,8280,8280,0
|
|
20230705,155200,825411570,8280,8280,8280,8280,0
|
|
20230705,155100,825411570,8280,8280,8280,8280,0
|
|
20230705,155000,825411570,8280,8280,8280,8280,0
|
|
20230705,154900,825411570,8280,8280,8280,8280,0
|
|
20230705,154800,825411570,8280,8280,8280,8280,0
|
|
20230705,154700,825411570,8280,8280,8280,8280,0
|
|
20230705,154600,825411570,8280,8280,8280,8280,0
|
|
20230705,154500,825411570,8280,8280,8280,8280,0
|
|
20230705,154400,825411570,8280,8280,8280,8280,0
|
|
20230705,154300,825411570,8280,8280,8280,8280,0
|
|
20230705,154200,825411570,8280,8280,8280,8280,1814
|
|
20230705,154100,825411570,8280,8280,8280,8280,0
|
|
20230705,154000,825411570,8280,8280,8280,8280,0
|
|
20230705,153900,825411570,8280,8280,8280,8280,0
|
|
20230705,153800,825411570,8280,8280,8280,8280,0
|
|
20230705,153700,825411570,8280,8280,8280,8280,0
|
|
20230705,153600,825411570,8280,8280,8280,8280,0
|
|
20230705,153500,825411570,8280,8280,8280,8280,0
|
|
20230705,153400,825411570,8280,8280,8280,8280,0
|
|
20230705,153300,825411570,8280,8280,8280,8280,0
|
|
20230705,153200,825411570,8280,8280,8280,8280,0
|
|
20230705,153100,825411570,8280,8280,8280,8280,0
|
|
20230705,153000,825411570,8280,8280,8280,8280,1814
|
|
20230705,152900,810391650,8290,8290,8290,8290,0
|
|
20230705,152800,810391650,8290,8290,8290,8290,0
|
|
20230705,152700,810391650,8290,8290,8290,8290,0
|
|
20230705,152600,810391650,8290,8290,8290,8290,0
|
|
20230705,152500,810391650,8290,8290,8290,8290,0
|
|
20230705,152400,810391650,8290,8290,8290,8290,0
|
|
20230705,152300,810391650,8290,8290,8290,8290,0
|
|
20230705,152200,810391650,8290,8290,8290,8290,0
|
|
20230705,152100,810391650,8290,8290,8290,8290,0
|
|
20230705,152000,810391650,8290,8290,8290,8290,0
|
|
20230705,151900,810391650,8290,8250,8290,8250,500
|
|
20230705,151800,806261630,8280,8240,8280,8240,1803
|
|
20230705,151700,791338290,8230,8260,8270,8230,1750
|
|
20230705,151600,776920600,8260,8250,8260,8250,6
|
|
20230705,151500,776871090,8240,8260,8280,8240,879
|
|
20230705,151400,769614380,8280,8260,8280,8260,417
|
|
20230705,151300,766167920,8250,8290,8290,8250,33
|
|
20230705,151200,765895240,8280,8280,8280,8280,0
|
|
20230705,151100,765895240,8280,8280,8280,8280,121
|
|
20230705,151000,764893360,8280,8280,8280,8280,7
|
|
20230705,150900,764835400,8310,8280,8310,8280,658
|
|
20230705,150800,759375370,8280,8250,8280,8250,11
|
|
20230705,150700,759284500,8260,8270,8270,8250,1271
|
|
20230705,150600,748785400,8270,8280,8280,8270,176
|
|
20230705,150500,747329860,8290,8280,8290,8280,100
|
|
20230705,150400,746501520,8260,8270,8270,8260,101
|
|
20230705,150300,745667250,8270,8270,8270,8270,3
|
|
20230705,150200,745642440,8280,8280,8280,8270,326
|
|
20230705,150100,742946030,8280,8290,8290,8280,3
|
|
20230705,150000,742921170,8290,8290,8290,8290,0
|
|
20230705,145900,742921170,8290,8290,8290,8290,2
|
|
20230705,145800,742904590,8280,8280,8280,8280,1
|
|
20230705,145700,742896310,8290,8270,8290,8270,2
|
|
20230705,145600,742879750,8290,8260,8290,8260,949
|
|
20230705,145500,735035980,8260,8270,8270,8260,1553
|
|
20230705,145400,722203820,8290,8290,8290,8290,4
|
|
20230705,145300,722170660,8290,8290,8290,8290,0
|
|
20230705,145200,722170660,8290,8290,8290,8290,2
|
|
20230705,145100,722154080,8290,8290,8290,8290,0
|
|
20230705,145000,722154080,8290,8290,8290,8290,2
|
|
20230705,144900,722137500,8280,8280,8280,8280,0
|
|
20230705,144800,722137500,8280,8280,8280,8280,1
|
|
20230705,144700,722129220,8280,8290,8290,8280,64
|
|
20230705,144600,721598670,8290,8290,8290,8290,1
|
|
20230705,144500,721590380,8270,8270,8270,8270,0
|
|
20230705,144400,721590380,8270,8270,8270,8270,0
|
|
20230705,144300,721590380,8270,8270,8270,8270,0
|
|
20230705,144200,721590380,8270,8280,8280,8270,200
|
|
20230705,144100,719936320,8260,8260,8260,8260,0
|
|
20230705,144000,719936320,8260,8290,8290,8260,43
|
|
20230705,143900,719581010,8280,8300,8300,8280,101
|
|
20230705,143800,718742730,8300,8300,8300,8300,1
|
|
20230705,143700,718734430,8300,8300,8300,8300,0
|
|
20230705,143600,718734430,8300,8260,8300,8260,2
|
|
20230705,143500,718717870,8300,8300,8300,8300,0
|
|
20230705,143400,718717870,8300,8300,8300,8300,1
|
|
20230705,143300,718709570,8300,8300,8300,8300,1
|
|
20230705,143200,718701270,8210,8280,8280,8210,4001
|
|
20230705,143100,685730790,8270,8290,8290,8270,1000
|
|
20230705,143000,677460480,8280,8280,8280,8280,0
|
|
20230705,142900,677460480,8280,8280,8310,8280,53
|
|
20230705,142800,677021020,8270,8280,8280,8270,22
|
|
20230705,142700,676839060,8280,8290,8290,8280,509
|
|
20230705,142600,672624530,8300,8300,8300,8300,3
|
|
20230705,142500,672599630,8300,8290,8300,8290,3
|
|
20230705,142400,672574750,8310,8280,8310,8280,495
|
|
20230705,142300,668476080,8280,8280,8280,8280,2
|
|
20230705,142200,668459520,8280,8280,8280,8280,0
|
|
20230705,142100,668459520,8280,8280,8280,8280,0
|
|
20230705,142000,668459520,8280,8280,8280,8280,0
|
|
20230705,141900,668459520,8280,8250,8280,8250,32
|
|
20230705,141800,668194600,8250,8250,8250,8250,257
|
|
20230705,141700,666074350,8230,8230,8230,8230,0
|
|
20230705,141600,666074350,8230,8250,8250,8230,200
|
|
20230705,141500,664424970,8230,8250,8250,8230,1004
|
|
20230705,141400,656150670,8250,8280,8280,8250,3584
|
|
20230705,141300,626564530,8280,8280,8280,8280,0
|
|
20230705,141200,626564530,8280,8280,8280,8280,1
|
|
20230705,141100,626556250,8280,8280,8280,8280,2
|
|
20230705,141000,626539690,8270,8270,8270,8270,0
|
|
20230705,140900,626539690,8270,8290,8290,8270,2604
|
|
20230705,140800,605000130,8280,8280,8280,8280,0
|
|
20230705,140700,605000130,8280,8280,8280,8280,2
|
|
20230705,140600,604983570,8280,8300,8300,8280,1265
|
|
20230705,140500,594506900,8290,8290,8290,8290,1000
|
|
20230705,140400,586216900,8300,8300,8300,8300,1
|
|
20230705,140300,586208600,8300,8300,8300,8300,19
|
|
20230705,140200,586050900,8310,8300,8310,8300,32
|
|
20230705,140100,585785280,8310,8310,8310,8310,0
|
|
20230705,140000,585785280,8310,8300,8310,8300,17
|
|
20230705,135900,585644160,8310,8310,8310,8310,3
|
|
20230705,135800,585619230,8300,8300,8300,8300,0
|
|
20230705,135700,585619230,8300,8310,8310,8300,17
|
|
20230705,135600,585478110,8300,8300,8300,8300,0
|
|
20230705,135500,585478110,8300,8310,8310,8300,18
|
|
20230705,135400,585328690,8300,8300,8300,8300,116
|
|
20230705,135300,584365890,8310,8300,8310,8300,53
|
|
20230705,135200,583925970,8310,8300,8310,8300,18
|
|
20230705,135100,583776540,8300,8300,8300,8300,16
|
|
20230705,135000,583643740,8310,8300,8310,8300,16
|
|
20230705,134900,583510930,8320,8310,8320,8310,11
|
|
20230705,134800,583419510,8310,8300,8310,8300,17
|
|
20230705,134700,583278390,8310,8310,8310,8310,52
|
|
20230705,134600,582846270,8300,8300,8300,8300,15
|
|
20230705,134500,582721770,8310,8310,8310,8310,3
|
|
20230705,134400,582696840,8300,8300,8300,8300,17
|
|
20230705,134300,582555740,8310,8300,8310,8300,18
|
|
20230705,134200,582406310,8300,8300,8300,8300,1000
|
|
20230705,134100,574106310,8310,8310,8310,8300,516
|
|
20230705,134000,569818500,8310,8310,8310,8310,2
|
|
20230705,133900,569801880,8300,8300,8300,8300,15
|
|
20230705,133800,569677380,8310,8310,8310,8310,2
|
|
20230705,133700,569660760,8310,8300,8310,8300,18
|
|
20230705,133600,569511340,8310,8310,8310,8310,3
|
|
20230705,133500,569486410,8300,8310,8310,8300,16
|
|
20230705,133400,569353600,8310,8300,8310,8300,18
|
|
20230705,133300,569204180,8300,8300,8300,8300,44
|
|
20230705,133200,568838980,8300,8290,8300,8290,687
|
|
20230705,133100,563137330,8300,8300,8300,8300,12
|
|
20230705,133000,563037730,8290,8290,8290,8290,15
|
|
20230705,132900,562913380,8300,8290,8300,8290,297
|
|
20230705,132800,560451230,8280,8290,8290,8280,32
|
|
20230705,132700,560186260,8290,8290,8290,8290,6
|
|
20230705,132600,560136520,8280,8290,8290,8280,17
|
|
20230705,132500,559995740,8280,8280,8280,8280,0
|
|
20230705,132400,559995740,8280,8280,8290,8280,18
|
|
20230705,132300,559846680,8280,8280,8280,8280,120
|
|
20230705,132200,558853080,8290,8290,8290,8290,2
|
|
20230705,132100,558836500,8280,8290,8290,8280,16
|
|
20230705,132000,558704010,8280,8290,8290,8280,1005
|
|
20230705,131900,550380700,8300,8290,8300,8290,1017
|
|
20230705,131800,541949750,8300,8300,8300,8300,249
|
|
20230705,131700,539883050,8310,8300,8310,8300,83
|
|
20230705,131600,539194130,8300,8310,8310,8300,3
|
|
20230705,131500,539169210,8300,8310,8310,8300,263
|
|
20230705,131400,536986300,8310,8300,8310,8300,18
|
|
20230705,131300,536836870,8310,8310,8310,8310,0
|
|
20230705,131200,536836870,8310,8300,8310,8300,197
|
|
20230705,131100,535201760,8300,8300,8300,8300,1
|
|
20230705,131000,535193460,8310,8300,8310,8300,18
|
|
20230705,130900,535044030,8310,8310,8310,8310,3
|
|
20230705,130800,535019100,8300,8300,8300,8300,15
|
|
20230705,130700,534894600,8300,8310,8310,8300,102
|
|
20230705,130600,534047980,8300,8300,8300,8300,15
|
|
20230705,130500,533923480,8310,8310,8310,8310,14
|
|
20230705,130400,533807140,8300,8300,8300,8300,35
|
|
20230705,130300,533516640,8300,8300,8300,8300,181
|
|
20230705,130200,532014340,8310,8310,8310,8310,2
|
|
20230705,130100,531997720,8290,8300,8300,8290,16
|
|
20230705,130000,531865060,8290,8290,8290,8290,0
|
|
20230705,125900,531865060,8290,8290,8290,8290,16
|
|
20230705,125800,531732420,8300,8290,8300,8290,256
|
|
20230705,125700,529610170,8290,8310,8310,8290,50
|
|
20230705,125600,529195300,8310,8310,8310,8310,1
|
|
20230705,125500,529186990,8300,8300,8310,8300,18
|
|
20230705,125400,529037570,8300,8300,8300,8300,15
|
|
20230705,125300,528913070,8310,8310,8310,8310,8
|
|
20230705,125200,528846590,8290,8300,8300,8290,214
|
|
20230705,125100,527070470,8280,8280,8280,8280,0
|
|
20230705,125000,527070470,8280,8290,8290,8280,16
|
|
20230705,124900,526937980,8300,8300,8300,8270,6682
|
|
20230705,124800,471579930,8300,8320,8320,8300,421
|
|
20230705,124700,468081520,8320,8320,8320,8320,1
|
|
20230705,124600,468073200,8330,8330,8330,8320,373
|
|
20230705,124500,464969520,8340,8340,8340,8340,2
|
|
20230705,124400,464952840,8330,8330,8330,8330,25
|
|
20230705,124300,464744590,8340,8320,8340,8320,68
|
|
20230705,124200,464178280,8330,8340,8340,8330,300
|
|
20230705,124100,461676780,8340,8330,8340,8320,17
|
|
20230705,124000,461535280,8320,8320,8320,8320,0
|
|
20230705,123900,461535280,8320,8320,8320,8320,16
|
|
20230705,123800,461402160,8320,8330,8330,8320,5
|
|
20230705,123700,461360540,8320,8330,8330,8320,15
|
|
20230705,123600,461235710,8320,8320,8320,8320,100
|
|
20230705,123500,460403710,8320,8330,8330,8320,15
|
|
20230705,123400,460278890,8320,8330,8330,8320,15
|
|
20230705,123300,460154060,8320,8320,8320,8320,0
|
|
20230705,123200,460154060,8320,8320,8320,8320,15
|
|
20230705,123100,460029260,8340,8320,8340,8320,43
|
|
20230705,123000,459671460,8340,8320,8340,8320,16
|
|
20230705,122900,459538320,8330,8330,8330,8330,1
|
|
20230705,122800,459529990,8340,8330,8340,8320,56
|
|
20230705,122700,459064020,8320,8320,8320,8320,0
|
|
20230705,122600,459064020,8320,8330,8330,8320,15
|
|
20230705,122500,458939200,8320,8320,8320,8320,0
|
|
20230705,122400,458939200,8320,8330,8330,8320,15
|
|
20230705,122300,458814370,8320,8330,8330,8320,15
|
|
20230705,122200,458689540,8320,8320,8320,8320,0
|
|
20230705,122100,458689540,8320,8330,8330,8320,15
|
|
20230705,122000,458564730,8320,8320,8320,8320,0
|
|
20230705,121900,458564730,8320,8330,8330,8320,16
|
|
20230705,121800,458431590,8320,8320,8320,8320,0
|
|
20230705,121700,458431590,8320,8320,8330,8320,18
|
|
20230705,121600,458281810,8320,8320,8320,8320,307
|
|
20230705,121500,455727570,8320,8330,8330,8320,19
|
|
20230705,121400,455569450,8320,8330,8330,8320,15
|
|
20230705,121300,455444540,8330,8330,8330,8330,1
|
|
20230705,121200,455436210,8340,8330,8340,8330,17
|
|
20230705,121100,455294580,8330,8330,8330,8330,90
|
|
20230705,121000,454544880,8340,8330,8340,8330,17
|
|
20230705,120900,454403250,8330,8340,8340,8330,50
|
|
20230705,120800,453986730,8330,8340,8340,8330,16
|
|
20230705,120700,453853440,8330,8330,8330,8330,0
|
|
20230705,120600,453853440,8330,8340,8340,8330,36
|
|
20230705,120500,453553530,8330,8330,8330,8330,15
|
|
20230705,120400,453428580,8330,8330,8330,8330,260
|
|
20230705,120300,451262780,8330,8320,8330,8320,17
|
|
20230705,120200,451121320,8330,8330,8330,8330,2
|
|
20230705,120100,451104660,8320,8320,8320,8320,15
|
|
20230705,120000,450979860,8310,8310,8310,8310,454
|
|
20230705,115900,447207120,8310,8320,8320,8310,15
|
|
20230705,115800,447082440,8330,8330,8330,8330,2
|
|
20230705,115700,447065780,8320,8320,8320,8320,16
|
|
20230705,115600,446932660,8330,8330,8330,8330,26
|
|
20230705,115500,446716080,8320,8330,8330,8320,17
|
|
20230705,115400,446574620,8320,8320,8320,8320,122
|
|
20230705,115300,445559580,8320,8320,8320,8320,2
|
|
20230705,115200,445542940,8310,8320,8320,8310,16
|
|
20230705,115100,445409970,8310,8310,8310,8310,291
|
|
20230705,115000,442991760,8310,8320,8320,8310,15
|
|
20230705,114900,442867090,8310,8310,8310,8310,0
|
|
20230705,114800,442867090,8310,8320,8320,8310,16
|
|
20230705,114700,442734090,8330,8330,8330,8330,29
|
|
20230705,114600,442492520,8330,8330,8340,8330,21
|
|
20230705,114500,442317570,8330,8330,8330,8330,32
|
|
20230705,114400,442051010,8340,8330,8340,8330,51
|
|
20230705,114300,441626170,8310,8300,8310,8290,2514
|
|
20230705,114200,420753110,8300,8320,8320,8300,2709
|
|
20230705,114100,398263020,8310,8320,8320,8310,15
|
|
20230705,114000,398138340,8350,8350,8350,8350,0
|
|
20230705,113900,398138340,8350,8310,8350,8310,16
|
|
20230705,113800,398005340,8300,8300,8300,8300,0
|
|
20230705,113700,398005340,8300,8340,8340,8300,8951
|
|
20230705,113600,323539460,8350,8350,8350,8350,2
|
|
20230705,113500,323522760,8340,8340,8340,8340,533
|
|
20230705,113400,319077540,8340,8340,8350,8340,24
|
|
20230705,113300,318877300,8350,8350,8350,8350,0
|
|
20230705,113200,318877300,8350,8340,8350,8340,17
|
|
20230705,113100,318735500,8350,8350,8350,8350,2
|
|
20230705,113000,318718800,8340,8340,8340,8340,15
|
|
20230705,112900,318593700,8350,8350,8350,8350,2
|
|
20230705,112800,318577000,8350,8340,8350,8340,20
|
|
20230705,112700,318410150,8350,8340,8350,8340,302
|
|
20230705,112600,315891450,8340,8340,8350,8340,417
|
|
20230705,112500,312413650,8340,8340,8340,8340,135
|
|
20230705,112400,311287750,8350,8350,8350,8350,102
|
|
20230705,112300,310436050,8340,8340,8340,8340,15
|
|
20230705,112200,310310950,8350,8340,8350,8340,2
|
|
20230705,112100,310294260,8330,8340,8340,8330,17
|
|
20230705,112000,310152630,8330,8330,8330,8330,0
|
|
20230705,111900,310152630,8330,8340,8340,8330,85
|
|
20230705,111800,309444560,8340,8340,8340,8340,989
|
|
20230705,111700,301196300,8340,8350,8350,8340,16
|
|
20230705,111600,301062840,8340,8340,8340,8340,30
|
|
20230705,111500,300812640,8340,8340,8350,8340,20
|
|
20230705,111400,300645830,8340,8360,8360,8340,38
|
|
20230705,111300,300328870,8340,8340,8340,8340,4
|
|
20230705,111200,300295510,8350,8360,8360,8350,783
|
|
20230705,111100,293757440,8360,8360,8360,8360,5
|
|
20230705,111000,293715640,8360,8350,8360,8350,17
|
|
20230705,110900,293573670,8360,8360,8360,8360,0
|
|
20230705,110800,293573670,8360,8350,8360,8350,16
|
|
20230705,110700,293440060,8360,8360,8360,8360,2
|
|
20230705,110600,293423340,8350,8350,8350,8350,15
|
|
20230705,110500,293298090,8350,8350,8350,8340,16
|
|
20230705,110400,293164600,8350,8350,8350,8350,0
|
|
20230705,110300,293164600,8350,8340,8350,8340,18
|
|
20230705,110200,293014460,8350,8350,8350,8350,0
|
|
20230705,110100,293014460,8350,8340,8350,8340,17
|
|
20230705,110000,292872660,8340,8350,8350,8340,2
|
|
20230705,105900,292855970,8340,8340,8340,8340,15
|
|
20230705,105800,292730870,8350,8350,8350,8350,2
|
|
20230705,105700,292714170,8350,8350,8350,8350,3
|
|
20230705,105600,292689120,8340,8340,8340,8340,0
|
|
20230705,105500,292689120,8340,8350,8350,8340,26
|
|
20230705,105400,292472260,8340,8330,8340,8330,190
|
|
20230705,105300,290889010,8340,8340,8340,8340,2
|
|
20230705,105200,290872330,8340,8350,8350,8340,3
|
|
20230705,105100,290847290,8360,8360,8360,8360,2
|
|
20230705,105000,290830570,8360,8360,8360,8360,0
|
|
20230705,104900,290830570,8360,8360,8360,8360,2
|
|
20230705,104800,290813850,8330,8330,8330,8330,200
|
|
20230705,104700,289147850,8330,8350,8350,8330,1891
|
|
20230705,104600,273384760,8340,8340,8340,8340,0
|
|
20230705,104500,273384760,8340,8340,8340,8340,0
|
|
20230705,104400,273384760,8340,8340,8340,8340,627
|
|
20230705,104300,268155580,8330,8350,8350,8330,338
|
|
20230705,104200,265336650,8340,8350,8350,8340,705
|
|
20230705,104100,259451860,8360,8360,8360,8360,10
|
|
20230705,104000,259368260,8350,8350,8350,8350,1
|
|
20230705,103900,259359910,8360,8360,8360,8360,5
|
|
20230705,103800,259318110,8370,8370,8370,8370,0
|
|
20230705,103700,259318110,8370,8370,8370,8370,1
|
|
20230705,103600,259309740,8370,8360,8370,8360,3
|
|
20230705,103500,259284640,8360,8360,8360,8360,0
|
|
20230705,103400,259284640,8360,8360,8360,8360,0
|
|
20230705,103300,259284640,8360,8370,8370,8360,1431
|
|
20230705,103200,247321120,8370,8370,8370,8370,1
|
|
20230705,103100,247312750,8360,8360,8360,8360,2
|
|
20230705,103000,247296030,8370,8370,8370,8360,67
|
|
20230705,102900,246735400,8370,8380,8380,8370,315
|
|
20230705,102800,244098830,8380,8380,8380,8380,0
|
|
20230705,102700,244098830,8380,8380,8380,8380,2
|
|
20230705,102600,244082070,8380,8380,8380,8380,0
|
|
20230705,102500,244082070,8380,8380,8380,8380,2
|
|
20230705,102400,244065310,8380,8380,8380,8380,4
|
|
20230705,102300,244031790,8370,8370,8370,8370,190
|
|
20230705,102200,242441490,8380,8380,8380,8380,3
|
|
20230705,102100,242416350,8380,8380,8380,8380,0
|
|
20230705,102000,242416350,8380,8380,8380,8380,0
|
|
20230705,101900,242416350,8380,8380,8380,8380,1
|
|
20230705,101800,242407970,8340,8340,8340,8340,0
|
|
20230705,101700,242407970,8340,8340,8340,8340,0
|
|
20230705,101600,242407970,8340,8340,8340,8340,1
|
|
20230705,101500,242399630,8340,8360,8370,8340,2002
|
|
20230705,101400,225687210,8360,8360,8360,8360,603
|
|
20230705,101300,220646130,8370,8370,8370,8370,38
|
|
20230705,101200,220328070,8380,8380,8380,8380,2
|
|
20230705,101100,220311310,8370,8380,8380,8370,703
|
|
20230705,101000,214426890,8380,8390,8390,8380,3
|
|
20230705,100900,214401730,8390,8400,8400,8390,52
|
|
20230705,100800,213964940,8400,8400,8400,8400,3
|
|
20230705,100700,213939740,8390,8390,8390,8390,2
|
|
20230705,100600,213922960,8400,8400,8400,8400,2
|
|
20230705,100500,213906160,8400,8400,8400,8400,2
|
|
20230705,100400,213889360,8370,8370,8370,8370,0
|
|
20230705,100300,213889360,8370,8370,8370,8370,200
|
|
20230705,100200,212215360,8370,8370,8370,8370,0
|
|
20230705,100100,212215360,8370,8400,8400,8370,501
|
|
20230705,100000,208021900,8400,8400,8400,8400,2
|
|
20230705,095900,208005100,8400,8400,8400,8400,1
|
|
20230705,095800,207996700,8390,8390,8390,8390,2
|
|
20230705,095700,207979920,8400,8400,8400,8400,0
|
|
20230705,095600,207979920,8400,8400,8400,8400,2
|
|
20230705,095500,207963120,8400,8400,8400,8400,30
|
|
20230705,095400,207711120,8400,8400,8400,8400,4
|
|
20230705,095300,207677520,8400,8390,8400,8390,103
|
|
20230705,095200,206812350,8390,8390,8390,8390,7
|
|
20230705,095100,206753620,8390,8390,8400,8390,553
|
|
20230705,095000,202108940,8400,8400,8400,8400,0
|
|
20230705,094900,202108940,8400,8400,8400,8400,3
|
|
20230705,094800,202083740,8400,8400,8400,8400,0
|
|
20230705,094700,202083740,8400,8360,8400,8360,5370
|
|
20230705,094600,157024720,8360,8350,8360,8350,1027
|
|
20230705,094500,148449000,8310,8310,8310,8310,100
|
|
20230705,094400,147618000,8300,8300,8300,8300,250
|
|
20230705,094300,145543000,8300,8360,8360,8300,7095
|
|
20230705,094200,86491920,8370,8370,8370,8370,4
|
|
20230705,094100,86458440,8390,8370,8390,8370,3
|
|
20230705,094000,86433300,8350,8350,8350,8350,0
|
|
20230705,093900,86433300,8350,8350,8350,8350,0
|
|
20230705,093800,86433300,8350,8350,8350,8350,0
|
|
20230705,093700,86433300,8350,8360,8360,8350,10
|
|
20230705,093600,86349780,8390,8370,8390,8350,1016
|
|
20230705,093500,77861570,8390,8390,8390,8390,2
|
|
20230705,093400,77844790,8370,8360,8370,8360,153
|
|
20230705,093300,76564680,8360,8370,8370,8360,700
|
|
20230705,093200,70712450,8370,8370,8370,8370,1
|
|
20230705,093100,70704080,8360,8390,8390,8360,92
|
|
20230705,093000,69934870,8360,8360,8370,8360,432
|
|
20230705,092900,66322450,8370,8370,8370,8370,20
|
|
20230705,092800,66155050,8380,8380,8380,8380,0
|
|
20230705,092700,66155050,8380,8370,8390,8370,1022
|
|
20230705,092600,57593260,8380,8380,8380,8380,121
|
|
20230705,092500,56579280,8390,8390,8390,8390,50
|
|
20230705,092400,56159780,8390,8390,8390,8390,6
|
|
20230705,092300,56109440,8390,8390,8390,8390,134
|
|
20230705,092200,54985180,8400,8400,8400,8400,5
|
|
20230705,092100,54943180,8400,8400,8400,8400,1
|
|
20230705,092000,54934780,8390,8390,8390,8390,529
|
|
20230705,091900,50496470,8390,8390,8390,8390,3
|
|
20230705,091800,50471300,8370,8390,8390,8370,1351
|
|
20230705,091700,39158210,8380,8380,8380,8380,246
|
|
20230705,091600,37096730,8380,8380,8380,8380,365
|
|
20230705,091500,34038030,8360,8370,8380,8360,708
|
|
20230705,091400,28107460,8380,8390,8390,8380,139
|
|
20230705,091300,26942530,8390,8400,8400,8390,116
|
|
20230705,091200,25969250,8390,8430,8430,8390,701
|
|
20230705,091100,20080460,8430,8410,8430,8410,790
|
|
20230705,091000,13434880,8410,8420,8420,8410,28
|
|
20230705,090900,13199380,8420,8440,8440,8420,425
|
|
20230705,090800,9617290,8430,8430,8490,8430,674
|
|
20230705,090700,3901670,8430,8430,8430,8430,128
|
|
20230705,090600,2822630,8440,8440,8440,8440,0
|
|
20230705,090500,2822630,8440,8440,8440,8440,0
|
|
20230705,090400,2822630,8440,8440,8440,8440,0
|
|
20230705,090300,2822630,8440,8440,8440,8440,37
|
|
20230705,090200,2510350,8440,8440,8440,8440,0
|
|
20230705,090100,2510350,8440,8490,8490,8440,14
|
|
20230705,090000,2392140,8450,8490,8490,8450,282
|