679 lines
32 KiB
CSV
679 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,201600,457327890,9080,9080,9080,9080,1008
|
|
20230607,201500,457327890,9080,9080,9080,9080,0
|
|
20230607,201400,457327890,9080,9080,9080,9080,0
|
|
20230607,201300,457327890,9080,9080,9080,9080,0
|
|
20230607,201200,457327890,9080,9080,9080,9080,0
|
|
20230607,201100,457327890,9080,9080,9080,9080,0
|
|
20230607,201000,457327890,9080,9080,9080,9080,0
|
|
20230607,200900,457327890,9080,9080,9080,9080,0
|
|
20230607,200800,457327890,9080,9080,9080,9080,0
|
|
20230607,200700,457327890,9080,9080,9080,9080,0
|
|
20230607,200600,457327890,9080,9080,9080,9080,0
|
|
20230607,200500,457327890,9080,9080,9080,9080,0
|
|
20230607,200400,457327890,9080,9080,9080,9080,0
|
|
20230607,200300,457327890,9080,9080,9080,9080,0
|
|
20230607,200200,457327890,9080,9080,9080,9080,0
|
|
20230607,200100,457327890,9080,9080,9080,9080,0
|
|
20230607,200000,457327890,9080,9080,9080,9080,0
|
|
20230607,195900,457327890,9080,9080,9080,9080,0
|
|
20230607,195800,457327890,9080,9080,9080,9080,0
|
|
20230607,195700,457327890,9080,9080,9080,9080,0
|
|
20230607,195600,457327890,9080,9080,9080,9080,0
|
|
20230607,195500,457327890,9080,9080,9080,9080,0
|
|
20230607,195400,457327890,9080,9080,9080,9080,0
|
|
20230607,195300,457327890,9080,9080,9080,9080,0
|
|
20230607,195200,457327890,9080,9080,9080,9080,0
|
|
20230607,195100,457327890,9080,9080,9080,9080,0
|
|
20230607,195000,457327890,9080,9080,9080,9080,0
|
|
20230607,194900,457327890,9080,9080,9080,9080,0
|
|
20230607,194800,457327890,9080,9080,9080,9080,0
|
|
20230607,194700,457327890,9080,9080,9080,9080,0
|
|
20230607,194600,457327890,9080,9080,9080,9080,1008
|
|
20230607,194500,457327890,9080,9080,9080,9080,0
|
|
20230607,194400,457327890,9080,9080,9080,9080,0
|
|
20230607,194300,457327890,9080,9080,9080,9080,0
|
|
20230607,194200,457327890,9080,9080,9080,9080,0
|
|
20230607,194100,457327890,9080,9080,9080,9080,0
|
|
20230607,194000,457327890,9080,9080,9080,9080,0
|
|
20230607,193900,457327890,9080,9080,9080,9080,0
|
|
20230607,193800,457327890,9080,9080,9080,9080,0
|
|
20230607,193700,457327890,9080,9080,9080,9080,0
|
|
20230607,193600,457327890,9080,9080,9080,9080,0
|
|
20230607,193500,457327890,9080,9080,9080,9080,0
|
|
20230607,193400,457327890,9080,9080,9080,9080,0
|
|
20230607,193300,457327890,9080,9080,9080,9080,0
|
|
20230607,193200,457327890,9080,9080,9080,9080,0
|
|
20230607,193100,457327890,9080,9080,9080,9080,0
|
|
20230607,193000,457327890,9080,9080,9080,9080,0
|
|
20230607,192900,457327890,9080,9080,9080,9080,0
|
|
20230607,192800,457327890,9080,9080,9080,9080,0
|
|
20230607,192700,457327890,9080,9080,9080,9080,0
|
|
20230607,192600,457327890,9080,9080,9080,9080,0
|
|
20230607,192500,457327890,9080,9080,9080,9080,0
|
|
20230607,192400,457327890,9080,9080,9080,9080,0
|
|
20230607,192300,457327890,9080,9080,9080,9080,0
|
|
20230607,192200,457327890,9080,9080,9080,9080,0
|
|
20230607,192100,457327890,9080,9080,9080,9080,0
|
|
20230607,192000,457327890,9080,9080,9080,9080,0
|
|
20230607,191900,457327890,9080,9080,9080,9080,0
|
|
20230607,191800,457327890,9080,9080,9080,9080,0
|
|
20230607,191700,457327890,9080,9080,9080,9080,0
|
|
20230607,191600,457327890,9080,9080,9080,9080,1008
|
|
20230607,191500,457327890,9080,9080,9080,9080,0
|
|
20230607,191400,457327890,9080,9080,9080,9080,0
|
|
20230607,191300,457327890,9080,9080,9080,9080,0
|
|
20230607,191200,457327890,9080,9080,9080,9080,0
|
|
20230607,191100,457327890,9080,9080,9080,9080,0
|
|
20230607,191000,457327890,9080,9080,9080,9080,0
|
|
20230607,190900,457327890,9080,9080,9080,9080,0
|
|
20230607,190800,457327890,9080,9080,9080,9080,0
|
|
20230607,190700,457327890,9080,9080,9080,9080,0
|
|
20230607,190600,457327890,9080,9080,9080,9080,0
|
|
20230607,190500,457327890,9080,9080,9080,9080,0
|
|
20230607,190400,457327890,9080,9080,9080,9080,0
|
|
20230607,190300,457327890,9080,9080,9080,9080,0
|
|
20230607,190200,457327890,9080,9080,9080,9080,0
|
|
20230607,190100,457327890,9080,9080,9080,9080,0
|
|
20230607,190000,457327890,9080,9080,9080,9080,0
|
|
20230607,185900,457327890,9080,9080,9080,9080,0
|
|
20230607,185800,457327890,9080,9080,9080,9080,0
|
|
20230607,185700,457327890,9080,9080,9080,9080,0
|
|
20230607,185600,457327890,9080,9080,9080,9080,0
|
|
20230607,185500,457327890,9080,9080,9080,9080,0
|
|
20230607,185400,457327890,9080,9080,9080,9080,0
|
|
20230607,185300,457327890,9080,9080,9080,9080,0
|
|
20230607,185200,457327890,9080,9080,9080,9080,0
|
|
20230607,185100,457327890,9080,9080,9080,9080,0
|
|
20230607,185000,457327890,9080,9080,9080,9080,0
|
|
20230607,184900,457327890,9080,9080,9080,9080,0
|
|
20230607,184800,457327890,9080,9080,9080,9080,0
|
|
20230607,184700,457327890,9080,9080,9080,9080,0
|
|
20230607,184600,457327890,9080,9080,9080,9080,1008
|
|
20230607,184500,457327890,9080,9080,9080,9080,0
|
|
20230607,184400,457327890,9080,9080,9080,9080,0
|
|
20230607,184300,457327890,9080,9080,9080,9080,0
|
|
20230607,184200,457327890,9080,9080,9080,9080,0
|
|
20230607,184100,457327890,9080,9080,9080,9080,0
|
|
20230607,184000,457327890,9080,9080,9080,9080,0
|
|
20230607,183900,457327890,9080,9080,9080,9080,0
|
|
20230607,183800,457327890,9080,9080,9080,9080,0
|
|
20230607,183700,457327890,9080,9080,9080,9080,0
|
|
20230607,183600,457327890,9080,9080,9080,9080,0
|
|
20230607,183500,457327890,9080,9080,9080,9080,0
|
|
20230607,183400,457327890,9080,9080,9080,9080,0
|
|
20230607,183300,457327890,9080,9080,9080,9080,0
|
|
20230607,183200,457327890,9080,9080,9080,9080,0
|
|
20230607,183100,457327890,9080,9080,9080,9080,0
|
|
20230607,183000,457327890,9080,9080,9080,9080,0
|
|
20230607,182900,457327890,9080,9080,9080,9080,0
|
|
20230607,182800,457327890,9080,9080,9080,9080,0
|
|
20230607,182700,457327890,9080,9080,9080,9080,0
|
|
20230607,182600,457327890,9080,9080,9080,9080,0
|
|
20230607,182500,457327890,9080,9080,9080,9080,0
|
|
20230607,182400,457327890,9080,9080,9080,9080,0
|
|
20230607,182300,457327890,9080,9080,9080,9080,0
|
|
20230607,182200,457327890,9080,9080,9080,9080,0
|
|
20230607,182100,457327890,9080,9080,9080,9080,0
|
|
20230607,182000,457327890,9080,9080,9080,9080,0
|
|
20230607,181900,457327890,9080,9080,9080,9080,0
|
|
20230607,181800,457327890,9080,9080,9080,9080,0
|
|
20230607,181700,457327890,9080,9080,9080,9080,0
|
|
20230607,181600,457327890,9080,9080,9080,9080,1008
|
|
20230607,181500,457327890,9080,9080,9080,9080,0
|
|
20230607,181400,457327890,9080,9080,9080,9080,0
|
|
20230607,181300,457327890,9080,9080,9080,9080,0
|
|
20230607,181200,457327890,9080,9080,9080,9080,0
|
|
20230607,181100,457327890,9080,9080,9080,9080,0
|
|
20230607,181000,457327890,9080,9080,9080,9080,0
|
|
20230607,180900,457327890,9080,9080,9080,9080,0
|
|
20230607,180800,457327890,9080,9080,9080,9080,0
|
|
20230607,180700,457327890,9080,9080,9080,9080,0
|
|
20230607,180600,457327890,9080,9080,9080,9080,0
|
|
20230607,180500,457327890,9080,9080,9080,9080,0
|
|
20230607,180400,457327890,9080,9080,9080,9080,0
|
|
20230607,180300,457327890,9080,9080,9080,9080,0
|
|
20230607,180200,457327890,9080,9080,9080,9080,0
|
|
20230607,180100,457327890,9080,9080,9080,9080,0
|
|
20230607,180000,457327890,9080,9080,9080,9080,0
|
|
20230607,175900,457327890,9080,9080,9080,9080,0
|
|
20230607,175800,457327890,9080,9080,9080,9080,0
|
|
20230607,175700,457327890,9080,9080,9080,9080,0
|
|
20230607,175600,457327890,9080,9080,9080,9080,0
|
|
20230607,175500,457327890,9080,9080,9080,9080,0
|
|
20230607,175400,457327890,9080,9080,9080,9080,0
|
|
20230607,175300,457327890,9080,9080,9080,9080,0
|
|
20230607,175200,457327890,9080,9080,9080,9080,0
|
|
20230607,175100,457327890,9080,9080,9080,9080,0
|
|
20230607,175000,457327890,9080,9080,9080,9080,0
|
|
20230607,174900,457327890,9080,9080,9080,9080,0
|
|
20230607,174800,457327890,9080,9080,9080,9080,0
|
|
20230607,174700,457327890,9080,9080,9080,9080,0
|
|
20230607,174600,457327890,9080,9080,9080,9080,1008
|
|
20230607,174500,457327890,9080,9080,9080,9080,0
|
|
20230607,174400,457327890,9080,9080,9080,9080,0
|
|
20230607,174300,457327890,9080,9080,9080,9080,0
|
|
20230607,174200,457327890,9080,9080,9080,9080,0
|
|
20230607,174100,457327890,9080,9080,9080,9080,0
|
|
20230607,174000,457327890,9080,9080,9080,9080,0
|
|
20230607,173900,457327890,9080,9080,9080,9080,0
|
|
20230607,173800,457327890,9080,9080,9080,9080,0
|
|
20230607,173700,457327890,9080,9080,9080,9080,0
|
|
20230607,173600,457327890,9080,9080,9080,9080,0
|
|
20230607,173500,457327890,9080,9080,9080,9080,0
|
|
20230607,173400,457327890,9080,9080,9080,9080,0
|
|
20230607,173300,457327890,9080,9080,9080,9080,0
|
|
20230607,173200,457327890,9080,9080,9080,9080,0
|
|
20230607,173100,457327890,9080,9080,9080,9080,0
|
|
20230607,173000,457327890,9080,9080,9080,9080,0
|
|
20230607,172900,457327890,9080,9080,9080,9080,0
|
|
20230607,172800,457327890,9080,9080,9080,9080,0
|
|
20230607,172700,457327890,9080,9080,9080,9080,0
|
|
20230607,172600,457327890,9080,9080,9080,9080,0
|
|
20230607,172500,457327890,9080,9080,9080,9080,0
|
|
20230607,172400,457327890,9080,9080,9080,9080,0
|
|
20230607,172300,457327890,9080,9080,9080,9080,0
|
|
20230607,172200,457327890,9080,9080,9080,9080,0
|
|
20230607,172100,457327890,9080,9080,9080,9080,0
|
|
20230607,172000,457327890,9080,9080,9080,9080,0
|
|
20230607,171900,457327890,9080,9080,9080,9080,0
|
|
20230607,171800,457327890,9080,9080,9080,9080,0
|
|
20230607,171700,457327890,9080,9080,9080,9080,0
|
|
20230607,171600,457327890,9080,9080,9080,9080,1008
|
|
20230607,171500,457327890,9080,9080,9080,9080,0
|
|
20230607,171400,457327890,9080,9080,9080,9080,0
|
|
20230607,171300,457327890,9080,9080,9080,9080,0
|
|
20230607,171200,457327890,9080,9080,9080,9080,0
|
|
20230607,171100,457327890,9080,9080,9080,9080,0
|
|
20230607,171000,457327890,9080,9080,9080,9080,0
|
|
20230607,170900,457327890,9080,9080,9080,9080,0
|
|
20230607,170800,457327890,9080,9080,9080,9080,0
|
|
20230607,170700,457327890,9080,9080,9080,9080,0
|
|
20230607,170600,457327890,9080,9080,9080,9080,0
|
|
20230607,170500,457327890,9080,9080,9080,9080,0
|
|
20230607,170400,457327890,9080,9080,9080,9080,0
|
|
20230607,170300,457327890,9080,9080,9080,9080,0
|
|
20230607,170200,457327890,9080,9080,9080,9080,0
|
|
20230607,170100,457327890,9080,9080,9080,9080,0
|
|
20230607,170000,457327890,9080,9080,9080,9080,0
|
|
20230607,165900,457327890,9080,9080,9080,9080,0
|
|
20230607,165800,457327890,9080,9080,9080,9080,0
|
|
20230607,165700,457327890,9080,9080,9080,9080,0
|
|
20230607,165600,457327890,9080,9080,9080,9080,0
|
|
20230607,165500,457327890,9080,9080,9080,9080,0
|
|
20230607,165400,457327890,9080,9080,9080,9080,0
|
|
20230607,165300,457327890,9080,9080,9080,9080,0
|
|
20230607,165200,457327890,9080,9080,9080,9080,0
|
|
20230607,165100,457327890,9080,9080,9080,9080,0
|
|
20230607,165000,457327890,9080,9080,9080,9080,0
|
|
20230607,164900,457327890,9080,9080,9080,9080,0
|
|
20230607,164800,457327890,9080,9080,9080,9080,0
|
|
20230607,164700,457327890,9080,9080,9080,9080,0
|
|
20230607,164600,457327890,9080,9080,9080,9080,1008
|
|
20230607,164500,457327890,9080,9080,9080,9080,0
|
|
20230607,164400,457327890,9080,9080,9080,9080,0
|
|
20230607,164300,457327890,9080,9080,9080,9080,0
|
|
20230607,164200,457327890,9080,9080,9080,9080,0
|
|
20230607,164100,457327890,9080,9080,9080,9080,0
|
|
20230607,164000,457327890,9080,9080,9080,9080,0
|
|
20230607,163900,457327890,9080,9080,9080,9080,0
|
|
20230607,163800,457327890,9080,9080,9080,9080,0
|
|
20230607,163700,457327890,9080,9080,9080,9080,0
|
|
20230607,163600,457327890,9080,9080,9080,9080,0
|
|
20230607,163500,457327890,9080,9080,9080,9080,0
|
|
20230607,163400,457327890,9080,9080,9080,9080,0
|
|
20230607,163300,457327890,9080,9080,9080,9080,0
|
|
20230607,163200,457327890,9080,9080,9080,9080,0
|
|
20230607,163100,457327890,9080,9080,9080,9080,0
|
|
20230607,163000,457327890,9080,9080,9080,9080,0
|
|
20230607,162900,457327890,9080,9080,9080,9080,0
|
|
20230607,162800,457327890,9080,9080,9080,9080,0
|
|
20230607,162700,457327890,9080,9080,9080,9080,0
|
|
20230607,162600,457327890,9080,9080,9080,9080,0
|
|
20230607,162500,457327890,9080,9080,9080,9080,0
|
|
20230607,162400,457327890,9080,9080,9080,9080,0
|
|
20230607,162300,457327890,9080,9080,9080,9080,0
|
|
20230607,162200,457327890,9080,9080,9080,9080,0
|
|
20230607,162100,457327890,9080,9080,9080,9080,0
|
|
20230607,162000,457327890,9080,9080,9080,9080,0
|
|
20230607,161900,457327890,9080,9080,9080,9080,0
|
|
20230607,161800,457327890,9080,9080,9080,9080,0
|
|
20230607,161700,457327890,9080,9080,9080,9080,0
|
|
20230607,161600,457327890,9080,9080,9080,9080,1008
|
|
20230607,161500,457327890,9080,9080,9080,9080,0
|
|
20230607,161400,457327890,9080,9080,9080,9080,0
|
|
20230607,161300,457327890,9080,9080,9080,9080,0
|
|
20230607,161200,457327890,9080,9080,9080,9080,0
|
|
20230607,161100,457327890,9080,9080,9080,9080,0
|
|
20230607,161000,457327890,9080,9080,9080,9080,0
|
|
20230607,160900,457327890,9080,9080,9080,9080,0
|
|
20230607,160800,457327890,9080,9080,9080,9080,0
|
|
20230607,160700,457327890,9080,9080,9080,9080,0
|
|
20230607,160600,457327890,9080,9080,9080,9080,0
|
|
20230607,160500,457327890,9080,9080,9080,9080,0
|
|
20230607,160400,457327890,9080,9080,9080,9080,0
|
|
20230607,160300,457327890,9080,9080,9080,9080,0
|
|
20230607,160200,457327890,9080,9080,9080,9080,0
|
|
20230607,160100,457327890,9080,9080,9080,9080,0
|
|
20230607,160000,457327890,9080,9080,9080,9080,0
|
|
20230607,155900,457327890,9080,9080,9080,9080,0
|
|
20230607,155800,457327890,9080,9080,9080,9080,0
|
|
20230607,155700,457327890,9080,9080,9080,9080,0
|
|
20230607,155600,457327890,9080,9080,9080,9080,0
|
|
20230607,155500,457327890,9080,9080,9080,9080,0
|
|
20230607,155400,457327890,9080,9080,9080,9080,0
|
|
20230607,155300,457327890,9080,9080,9080,9080,0
|
|
20230607,155200,457327890,9080,9080,9080,9080,0
|
|
20230607,155100,457327890,9080,9080,9080,9080,0
|
|
20230607,155000,457327890,9080,9080,9080,9080,0
|
|
20230607,154900,457327890,9080,9080,9080,9080,0
|
|
20230607,154800,457327890,9080,9080,9080,9080,0
|
|
20230607,154700,457327890,9080,9080,9080,9080,0
|
|
20230607,154600,457327890,9080,9080,9080,9080,1008
|
|
20230607,154500,457327890,9080,9080,9080,9080,0
|
|
20230607,154400,457327890,9080,9080,9080,9080,0
|
|
20230607,154300,457327890,9080,9080,9080,9080,0
|
|
20230607,154200,457327890,9080,9080,9080,9080,0
|
|
20230607,154100,457327890,9080,9080,9080,9080,0
|
|
20230607,154000,457327890,9080,9080,9080,9080,0
|
|
20230607,153900,457327890,9080,9080,9080,9080,0
|
|
20230607,153800,457327890,9080,9080,9080,9080,0
|
|
20230607,153700,457327890,9080,9080,9080,9080,0
|
|
20230607,153600,457327890,9080,9080,9080,9080,0
|
|
20230607,153500,457327890,9080,9080,9080,9080,0
|
|
20230607,153400,457327890,9080,9080,9080,9080,0
|
|
20230607,153300,457327890,9080,9080,9080,9080,0
|
|
20230607,153200,457327890,9080,9080,9080,9080,0
|
|
20230607,153100,457327890,9080,9080,9080,9080,0
|
|
20230607,153000,457327890,9080,9080,9080,9080,1008
|
|
20230607,152900,448175250,9040,9040,9040,9040,0
|
|
20230607,152800,448175250,9040,9040,9040,9040,0
|
|
20230607,152700,448175250,9040,9040,9040,9040,0
|
|
20230607,152600,448175250,9040,9040,9040,9040,0
|
|
20230607,152500,448175250,9040,9040,9040,9040,0
|
|
20230607,152400,448175250,9040,9040,9040,9040,0
|
|
20230607,152300,448175250,9040,9040,9040,9040,0
|
|
20230607,152200,448175250,9040,9040,9040,9040,0
|
|
20230607,152100,448175250,9040,9040,9040,9040,0
|
|
20230607,152000,448175250,9040,9040,9040,9040,0
|
|
20230607,151900,448175250,9040,9030,9040,9010,7
|
|
20230607,151800,448112100,9020,9030,9030,9020,24
|
|
20230607,151700,447895430,9040,9040,9040,9040,1
|
|
20230607,151600,447886390,8990,8990,8990,8990,10
|
|
20230607,151500,447796490,8990,8990,8990,8990,0
|
|
20230607,151400,447796490,8990,9020,9020,8990,3000
|
|
20230607,151300,420792300,9020,9020,9020,9020,100
|
|
20230607,151200,419890300,9040,9040,9040,9040,0
|
|
20230607,151100,419890300,9040,9040,9040,9040,22
|
|
20230607,151000,419691420,9040,9040,9040,9040,0
|
|
20230607,150900,419691420,9040,9040,9040,9040,0
|
|
20230607,150800,419691420,9040,9040,9040,9040,20
|
|
20230607,150700,419510620,9000,9000,9000,9000,0
|
|
20230607,150600,419510620,9000,9000,9000,9000,0
|
|
20230607,150500,419510620,9000,9000,9000,9000,0
|
|
20230607,150400,419510620,9000,9000,9000,9000,0
|
|
20230607,150300,419510620,9000,9000,9000,9000,0
|
|
20230607,150200,419510620,9000,9010,9010,9000,275
|
|
20230607,150100,417034960,9010,9010,9010,9010,0
|
|
20230607,150000,417034960,9010,9010,9010,9010,0
|
|
20230607,145900,417034960,9010,9010,9010,9010,0
|
|
20230607,145800,417034960,9010,9010,9010,9010,0
|
|
20230607,145700,417034960,9010,9010,9010,9010,0
|
|
20230607,145600,417034960,9010,9020,9020,9010,1088
|
|
20230607,145500,407229350,9030,9030,9030,9030,0
|
|
20230607,145400,407229350,9030,9030,9030,9030,71
|
|
20230607,145300,406588220,9030,9030,9030,9030,0
|
|
20230607,145200,406588220,9030,9030,9030,9030,0
|
|
20230607,145100,406588220,9030,9030,9030,9030,8
|
|
20230607,145000,406515980,9030,9030,9030,9030,0
|
|
20230607,144900,406515980,9030,9030,9030,9030,0
|
|
20230607,144800,406515980,9030,9040,9040,9030,12
|
|
20230607,144700,406407600,9050,9050,9050,9050,0
|
|
20230607,144600,406407600,9050,9050,9050,9050,0
|
|
20230607,144500,406407600,9050,9050,9050,9050,0
|
|
20230607,144400,406407600,9050,9050,9050,9050,0
|
|
20230607,144300,406407600,9050,9050,9050,9050,0
|
|
20230607,144200,406407600,9050,9050,9050,9050,0
|
|
20230607,144100,406407600,9050,9050,9050,9050,0
|
|
20230607,144000,406407600,9050,9050,9050,9050,1
|
|
20230607,143900,406398550,9020,9020,9020,9020,0
|
|
20230607,143800,406398550,9020,9020,9020,9020,0
|
|
20230607,143700,406398550,9020,9020,9020,9020,0
|
|
20230607,143600,406398550,9020,9020,9020,9020,0
|
|
20230607,143500,406398550,9020,9020,9020,9020,0
|
|
20230607,143400,406398550,9020,9020,9020,9020,0
|
|
20230607,143300,406398550,9020,9020,9020,9020,309
|
|
20230607,143200,403611370,9020,9020,9020,9020,5
|
|
20230607,143100,403566270,9020,9020,9020,9020,2
|
|
20230607,143000,403548230,9020,9020,9020,9020,0
|
|
20230607,142900,403548230,9020,9020,9020,9020,1
|
|
20230607,142800,403539210,9010,9010,9010,9010,0
|
|
20230607,142700,403539210,9010,9010,9010,9010,0
|
|
20230607,142600,403539210,9010,9010,9010,9010,0
|
|
20230607,142500,403539210,9010,9010,9010,9010,0
|
|
20230607,142400,403539210,9010,9010,9010,9010,0
|
|
20230607,142300,403539210,9010,9010,9010,9010,0
|
|
20230607,142200,403539210,9010,9020,9020,9010,120
|
|
20230607,142100,402457010,9010,9010,9010,9010,0
|
|
20230607,142000,402457010,9010,9010,9010,9010,0
|
|
20230607,141900,402457010,9010,9010,9010,9010,0
|
|
20230607,141800,402457010,9010,9010,9010,9010,0
|
|
20230607,141700,402457010,9010,9010,9010,9010,50
|
|
20230607,141600,402006510,9010,9010,9010,9010,0
|
|
20230607,141500,402006510,9010,9010,9010,9010,0
|
|
20230607,141400,402006510,9010,9010,9010,9010,0
|
|
20230607,141300,402006510,9010,9010,9010,9010,0
|
|
20230607,141200,402006510,9010,9010,9010,9010,1
|
|
20230607,141100,401997500,9010,9010,9010,9010,172
|
|
20230607,141000,400447780,9010,9010,9010,9010,0
|
|
20230607,140900,400447780,9010,9010,9010,9010,0
|
|
20230607,140800,400447780,9010,9010,9010,9010,100
|
|
20230607,140700,399546780,9010,9010,9010,9010,0
|
|
20230607,140600,399546780,9010,9010,9010,9010,2
|
|
20230607,140500,399528760,9020,9020,9020,9020,2
|
|
20230607,140400,399510720,9010,9020,9020,9010,562
|
|
20230607,140300,394446640,9020,9020,9020,9020,158
|
|
20230607,140200,393021480,9050,9050,9050,9050,1
|
|
20230607,140100,393012430,9010,9010,9010,9010,0
|
|
20230607,140000,393012430,9010,9010,9010,9010,0
|
|
20230607,135900,393012430,9010,9010,9010,9010,0
|
|
20230607,135800,393012430,9010,9010,9010,9010,0
|
|
20230607,135700,393012430,9010,9030,9030,9010,491
|
|
20230607,135600,388585720,9030,9030,9030,9030,0
|
|
20230607,135500,388585720,9030,9030,9030,9030,0
|
|
20230607,135400,388585720,9030,9030,9030,9030,0
|
|
20230607,135300,388585720,9030,9030,9030,9030,0
|
|
20230607,135200,388585720,9030,9030,9030,9030,0
|
|
20230607,135100,388585720,9030,9030,9030,9030,9
|
|
20230607,135000,388504450,9030,9030,9030,9030,54
|
|
20230607,134900,388016830,9010,9010,9010,9010,0
|
|
20230607,134800,388016830,9010,9010,9010,9010,291
|
|
20230607,134700,385394920,9020,9020,9020,9020,0
|
|
20230607,134600,385394920,9020,9020,9020,9020,0
|
|
20230607,134500,385394920,9020,9020,9020,9020,0
|
|
20230607,134400,385394920,9020,9020,9020,9020,101
|
|
20230607,134300,384483900,9030,9030,9030,9030,0
|
|
20230607,134200,384483900,9030,9030,9030,9030,9
|
|
20230607,134100,384402630,9030,9030,9030,9030,0
|
|
20230607,134000,384402630,9030,9030,9030,9030,30
|
|
20230607,133900,384131730,9030,9030,9030,9030,0
|
|
20230607,133800,384131730,9030,9020,9030,9020,17
|
|
20230607,133700,383978290,9040,9040,9040,9040,0
|
|
20230607,133600,383978290,9040,9040,9040,9040,0
|
|
20230607,133500,383978290,9040,9040,9040,9040,0
|
|
20230607,133400,383978290,9040,9040,9040,9040,0
|
|
20230607,133300,383978290,9040,9040,9040,9040,4
|
|
20230607,133200,383942130,9060,9060,9060,9060,0
|
|
20230607,133100,383942130,9060,9060,9060,9060,0
|
|
20230607,133000,383942130,9060,9060,9060,9060,2
|
|
20230607,132900,383924010,9060,9060,9060,9060,2
|
|
20230607,132800,383905890,9060,9030,9060,9030,1800
|
|
20230607,132700,367605840,9030,9030,9030,9030,0
|
|
20230607,132600,367605840,9030,9030,9030,9030,1
|
|
20230607,132500,367596810,9010,9010,9010,9010,0
|
|
20230607,132400,367596810,9010,9010,9010,9010,248
|
|
20230607,132300,365362330,9010,9010,9010,9010,0
|
|
20230607,132200,365362330,9010,9010,9010,9010,1
|
|
20230607,132100,365353320,9000,9000,9000,9000,348
|
|
20230607,132000,362221320,8990,8990,8990,8990,469
|
|
20230607,131900,358005010,9000,9000,9000,9000,0
|
|
20230607,131800,358005010,9000,9000,9000,9000,33
|
|
20230607,131700,357708010,8990,8990,8990,8990,0
|
|
20230607,131600,357708010,8990,8990,8990,8990,0
|
|
20230607,131500,357708010,8990,9000,9000,8990,76
|
|
20230607,131400,357024750,9000,9000,9000,9000,0
|
|
20230607,131300,357024750,9000,9000,9000,9000,200
|
|
20230607,131200,355224750,9000,9000,9000,9000,1
|
|
20230607,131100,355215750,8990,8990,8990,8990,1
|
|
20230607,131000,355206760,8990,8990,8990,8990,0
|
|
20230607,130900,355206760,8990,8990,8990,8990,0
|
|
20230607,130800,355206760,8990,8990,8990,8990,0
|
|
20230607,130700,355206760,8990,8990,8990,8990,569
|
|
20230607,130600,350091450,8980,8980,8980,8980,0
|
|
20230607,130500,350091450,8980,8980,8980,8980,0
|
|
20230607,130400,350091450,8980,8980,8980,8980,0
|
|
20230607,130300,350091450,8980,8980,8980,8980,0
|
|
20230607,130200,350091450,8980,8980,8980,8980,0
|
|
20230607,130100,350091450,8980,8980,8980,8980,52
|
|
20230607,130000,349624490,8990,8990,8990,8980,66
|
|
20230607,125900,349031160,8990,8990,8990,8990,55
|
|
20230607,125800,348536710,8990,8990,8990,8990,5
|
|
20230607,125700,348491760,8980,8980,8980,8980,53
|
|
20230607,125600,348015820,8980,8980,8980,8980,0
|
|
20230607,125500,348015820,8980,8980,8980,8980,59
|
|
20230607,125400,347486000,8970,8970,8970,8970,0
|
|
20230607,125300,347486000,8970,8970,8970,8970,0
|
|
20230607,125200,347486000,8970,8970,8970,8970,0
|
|
20230607,125100,347486000,8970,8970,8970,8970,0
|
|
20230607,125000,347486000,8970,8970,8970,8970,0
|
|
20230607,124900,347486000,8970,8970,8970,8970,0
|
|
20230607,124800,347486000,8970,8970,8970,8970,0
|
|
20230607,124700,347486000,8970,8970,8970,8970,400
|
|
20230607,124600,343898000,8980,8980,8980,8980,5
|
|
20230607,124500,343853100,8980,8980,8980,8980,77
|
|
20230607,124400,343161640,8990,8990,8990,8990,0
|
|
20230607,124300,343161640,8990,8990,8990,8990,3
|
|
20230607,124200,343134670,8990,8990,8990,8990,1
|
|
20230607,124100,343125680,8980,8980,8980,8980,0
|
|
20230607,124000,343125680,8980,8980,8980,8980,0
|
|
20230607,123900,343125680,8980,8980,8980,8980,0
|
|
20230607,123800,343125680,8980,8980,8980,8980,0
|
|
20230607,123700,343125680,8980,8980,8980,8980,35
|
|
20230607,123600,342811380,8980,8980,8980,8980,0
|
|
20230607,123500,342811380,8980,8980,8980,8980,0
|
|
20230607,123400,342811380,8980,8980,8980,8980,0
|
|
20230607,123300,342811380,8980,8980,8980,8980,100
|
|
20230607,123200,341913380,8970,8970,8970,8970,2
|
|
20230607,123100,341895440,8970,8970,8970,8970,288
|
|
20230607,123000,339312080,8990,8980,8990,8980,560
|
|
20230607,122900,334283270,8980,8980,8980,8980,0
|
|
20230607,122800,334283270,8980,8980,8980,8980,0
|
|
20230607,122700,334283270,8980,8980,8980,8980,200
|
|
20230607,122600,332487270,8970,8970,8970,8970,0
|
|
20230607,122500,332487270,8970,8980,8980,8970,982
|
|
20230607,122400,323675870,8980,8980,8980,8980,0
|
|
20230607,122300,323675870,8980,8980,8980,8980,0
|
|
20230607,122200,323675870,8980,8980,8980,8980,0
|
|
20230607,122100,323675870,8980,8980,8980,8980,90
|
|
20230607,122000,322867670,8980,8980,8980,8980,227
|
|
20230607,121900,320829210,8980,8980,8980,8980,0
|
|
20230607,121800,320829210,8980,8980,8980,8980,0
|
|
20230607,121700,320829210,8980,8980,8980,8980,231
|
|
20230607,121600,318754830,8980,8980,8980,8980,0
|
|
20230607,121500,318754830,8980,8980,8980,8980,0
|
|
20230607,121400,318754830,8980,8980,8980,8980,5
|
|
20230607,121300,318709930,8990,8990,8990,8990,4
|
|
20230607,121200,318673970,8990,8990,8990,8990,10
|
|
20230607,121100,318584070,8990,8990,8990,8990,0
|
|
20230607,121000,318584070,8990,8990,8990,8990,13
|
|
20230607,120900,318467200,8990,8990,8990,8990,0
|
|
20230607,120800,318467200,8990,8980,8990,8980,346
|
|
20230607,120700,315357820,8980,8980,8980,8980,0
|
|
20230607,120600,315357820,8980,8980,8980,8980,0
|
|
20230607,120500,315357820,8980,8980,8980,8980,55
|
|
20230607,120400,314863920,8980,8980,8980,8980,0
|
|
20230607,120300,314863920,8980,8980,8980,8980,0
|
|
20230607,120200,314863920,8980,8980,8980,8980,2
|
|
20230607,120100,314845960,8980,8980,8980,8980,4
|
|
20230607,120000,314810040,8980,8980,8980,8980,0
|
|
20230607,115900,314810040,8980,8960,8980,8960,20
|
|
20230607,115800,314630640,8980,8970,8980,8960,100
|
|
20230607,115700,313734430,8960,8960,8960,8960,0
|
|
20230607,115600,313734430,8960,8960,8960,8960,301
|
|
20230607,115500,311037470,8980,8980,8980,8980,0
|
|
20230607,115400,311037470,8980,8980,8980,8980,0
|
|
20230607,115300,311037470,8980,8980,8980,8980,1
|
|
20230607,115200,311028490,8980,8970,8980,8970,206
|
|
20230607,115100,309179670,8980,8980,8980,8980,0
|
|
20230607,115000,309179670,8980,8980,8980,8980,1
|
|
20230607,114900,309170690,8970,8970,8970,8970,0
|
|
20230607,114800,309170690,8970,8970,8970,8970,0
|
|
20230607,114700,309170690,8970,8970,8970,8970,0
|
|
20230607,114600,309170690,8970,8970,8970,8970,0
|
|
20230607,114500,309170690,8970,8970,8970,8970,300
|
|
20230607,114400,306479690,8970,8970,8970,8970,0
|
|
20230607,114300,306479690,8970,8970,8970,8970,0
|
|
20230607,114200,306479690,8970,8970,8970,8970,0
|
|
20230607,114100,306479690,8970,8970,8970,8970,0
|
|
20230607,114000,306479690,8970,8970,8970,8970,0
|
|
20230607,113900,306479690,8970,8970,8970,8970,69
|
|
20230607,113800,305860760,8970,8970,8970,8970,0
|
|
20230607,113700,305860760,8970,8970,8970,8970,0
|
|
20230607,113600,305860760,8970,8980,8980,8970,50
|
|
20230607,113500,305412160,8970,8970,8970,8970,0
|
|
20230607,113400,305412160,8970,8970,8970,8970,0
|
|
20230607,113300,305412160,8970,8980,8980,8970,1279
|
|
20230607,113200,293936360,8980,9000,9000,8980,2400
|
|
20230607,113100,272360200,9000,9000,9000,9000,0
|
|
20230607,113000,272360200,9000,9000,9000,9000,0
|
|
20230607,112900,272360200,9000,9000,9000,9000,0
|
|
20230607,112800,272360200,9000,9000,9000,9000,0
|
|
20230607,112700,272360200,9000,9000,9000,9000,0
|
|
20230607,112600,272360200,9000,9000,9000,9000,0
|
|
20230607,112500,272360200,9000,9000,9000,9000,50
|
|
20230607,112400,271910200,9010,9010,9010,9010,5
|
|
20230607,112300,271865150,9000,9000,9000,9000,91
|
|
20230607,112200,271046150,9010,9010,9010,9010,10
|
|
20230607,112100,270956050,9010,9000,9010,9000,97
|
|
20230607,112000,270083030,9000,9000,9000,9000,102
|
|
20230607,111900,269165030,9010,9010,9010,9010,4
|
|
20230607,111800,269128990,9010,9010,9010,9010,10
|
|
20230607,111700,269038890,9010,9010,9010,9010,51
|
|
20230607,111600,268579380,9010,9010,9010,9010,628
|
|
20230607,111500,262921100,9010,9010,9010,9010,0
|
|
20230607,111400,262921100,9010,9010,9010,9010,30
|
|
20230607,111300,262650800,9010,9010,9010,9010,22
|
|
20230607,111200,262452580,9020,9020,9020,9020,2
|
|
20230607,111100,262434540,9020,9020,9020,9020,0
|
|
20230607,111000,262434540,9020,9030,9030,9020,769
|
|
20230607,110900,255497160,9030,9030,9030,9030,0
|
|
20230607,110800,255497160,9030,9040,9040,9030,131
|
|
20230607,110700,254314180,9030,9030,9030,9030,0
|
|
20230607,110600,254314180,9030,9040,9040,9030,351
|
|
20230607,110500,251144150,9060,9060,9060,9060,0
|
|
20230607,110400,251144150,9060,9060,9060,9060,2
|
|
20230607,110300,251126030,9060,9060,9060,9060,0
|
|
20230607,110200,251126030,9060,9060,9060,9060,0
|
|
20230607,110100,251126030,9060,9060,9060,9060,0
|
|
20230607,110000,251126030,9060,9060,9060,9060,0
|
|
20230607,105900,251126030,9060,9060,9060,9060,0
|
|
20230607,105800,251126030,9060,9060,9060,9060,0
|
|
20230607,105700,251126030,9060,9060,9060,9060,0
|
|
20230607,105600,251126030,9060,9040,9060,9030,1130
|
|
20230607,105500,240915610,9060,9060,9060,9060,23
|
|
20230607,105400,240707230,9060,9060,9060,9060,215
|
|
20230607,105300,238759330,9060,9060,9060,9060,79
|
|
20230607,105200,238043590,9040,9040,9040,9040,0
|
|
20230607,105100,238043590,9040,9040,9040,9040,100
|
|
20230607,105000,237139590,9040,9040,9040,9040,0
|
|
20230607,104900,237139590,9040,9040,9040,9040,101
|
|
20230607,104800,236226550,9040,9040,9040,9040,0
|
|
20230607,104700,236226550,9040,9060,9060,9040,57
|
|
20230607,104600,235711210,9060,9060,9060,9060,0
|
|
20230607,104500,235711210,9060,9060,9060,9060,0
|
|
20230607,104400,235711210,9060,9060,9060,9060,0
|
|
20230607,104300,235711210,9060,9060,9060,9060,301
|
|
20230607,104200,232984150,9100,9080,9100,9080,12
|
|
20230607,104100,232874970,9060,9060,9060,9060,38
|
|
20230607,104000,232530690,9060,9060,9060,9060,0
|
|
20230607,103900,232530690,9060,9060,9060,9060,0
|
|
20230607,103800,232530690,9060,9060,9060,9060,0
|
|
20230607,103700,232530690,9060,9060,9060,9060,0
|
|
20230607,103600,232530690,9060,9060,9060,9060,0
|
|
20230607,103500,232530690,9060,9060,9060,9060,0
|
|
20230607,103400,232530690,9060,9060,9060,9060,0
|
|
20230607,103300,232530690,9060,9060,9060,9060,0
|
|
20230607,103200,232530690,9060,9060,9060,9060,19
|
|
20230607,103100,232358550,9060,9060,9060,9060,3
|
|
20230607,103000,232331370,9060,9060,9060,9060,0
|
|
20230607,102900,232331370,9060,9050,9060,9050,589
|
|
20230607,102800,226999660,9030,9030,9030,9030,30
|
|
20230607,102700,226728760,9030,9030,9030,9030,110
|
|
20230607,102600,225735460,9050,9050,9050,9050,1
|
|
20230607,102500,225726410,9040,9040,9040,9040,0
|
|
20230607,102400,225726410,9040,9040,9040,9040,1
|
|
20230607,102300,225717370,9040,9070,9070,9030,163
|
|
20230607,102200,224245310,9070,9070,9070,9070,110
|
|
20230607,102100,223247610,9070,9070,9070,9070,1
|
|
20230607,102000,223238540,9040,9040,9040,9040,0
|
|
20230607,101900,223238540,9040,9040,9040,9040,0
|
|
20230607,101800,223238540,9040,9040,9040,9040,0
|
|
20230607,101700,223238540,9040,9040,9040,9040,10
|
|
20230607,101600,223148140,9040,9040,9040,9040,0
|
|
20230607,101500,223148140,9040,9040,9040,9040,4817
|
|
20230607,101400,179602460,9020,9020,9020,9020,104
|
|
20230607,101300,178664380,9020,9050,9050,9020,887
|
|
20230607,101200,170654150,9050,9050,9050,9050,0
|
|
20230607,101100,170654150,9050,9050,9050,9050,0
|
|
20230607,101000,170654150,9050,9050,9050,9050,0
|
|
20230607,100900,170654150,9050,9050,9050,9050,0
|
|
20230607,100800,170654150,9050,9010,9050,9000,621
|
|
20230607,100700,165061280,9020,9020,9020,9020,73
|
|
20230607,100600,164402820,9030,9060,9060,9030,683
|
|
20230607,100500,158222740,9060,9060,9060,9060,0
|
|
20230607,100400,158222740,9060,9060,9060,9060,1
|
|
20230607,100300,158213680,9060,9060,9060,9060,1
|
|
20230607,100200,158204620,9060,9060,9060,9060,0
|
|
20230607,100100,158204620,9060,9060,9060,9060,0
|
|
20230607,100000,158204620,9060,9060,9060,9060,47
|
|
20230607,095900,157778800,9060,9060,9060,9060,14
|
|
20230607,095800,157651960,9060,9060,9060,9060,0
|
|
20230607,095700,157651960,9060,9060,9060,9060,0
|
|
20230607,095600,157651960,9060,9060,9060,9060,0
|
|
20230607,095500,157651960,9060,9060,9060,9060,0
|
|
20230607,095400,157651960,9060,9060,9060,9060,0
|
|
20230607,095300,157651960,9060,9060,9060,9060,10
|
|
20230607,095200,157561360,9060,9060,9060,9060,0
|
|
20230607,095100,157561360,9060,9060,9060,9060,0
|
|
20230607,095000,157561360,9060,9060,9060,9060,156
|
|
20230607,094900,156148000,9060,9060,9060,9060,0
|
|
20230607,094800,156148000,9060,9060,9060,9060,0
|
|
20230607,094700,156148000,9060,9060,9060,9060,0
|
|
20230607,094600,156148000,9060,9060,9060,9060,0
|
|
20230607,094500,156148000,9060,9060,9060,9060,0
|
|
20230607,094400,156148000,9060,9060,9060,9060,197
|
|
20230607,094300,154363180,9060,9060,9060,9060,0
|
|
20230607,094200,154363180,9060,9060,9060,9060,0
|
|
20230607,094100,154363180,9060,9070,9070,9060,30
|
|
20230607,094000,154091320,9080,9090,9090,9080,100
|
|
20230607,093900,153183230,9120,9120,9120,9120,0
|
|
20230607,093800,153183230,9120,9110,9120,9100,178
|
|
20230607,093700,151562960,9130,9110,9130,9110,45
|
|
20230607,093600,151152300,9100,9100,9100,9100,102
|
|
20230607,093500,150224100,9100,9100,9100,9100,1
|
|
20230607,093400,150215000,9080,9040,9080,9040,9783
|
|
20230607,093300,61618130,9040,9040,9040,9040,0
|
|
20230607,093200,61618130,9040,9040,9040,9030,44
|
|
20230607,093100,61220380,9030,9030,9030,9030,20
|
|
20230607,093000,61039780,9030,9050,9050,9030,405
|
|
20230607,092900,57376240,9050,9050,9050,9050,30
|
|
20230607,092800,57104740,9050,9050,9050,9050,0
|
|
20230607,092700,57104740,9050,9050,9050,9050,0
|
|
20230607,092600,57104740,9050,9050,9050,9050,100
|
|
20230607,092500,56199740,9050,9050,9050,9050,55
|
|
20230607,092400,55701990,9040,9040,9040,9040,24
|
|
20230607,092300,55485030,9040,9040,9040,9040,26
|
|
20230607,092200,55249990,9030,9030,9030,9030,25
|
|
20230607,092100,55024240,9020,9020,9020,9020,0
|
|
20230607,092000,55024240,9020,9020,9020,9000,831
|
|
20230607,091900,47542910,9010,9050,9050,9010,443
|
|
20230607,091800,43548930,9050,9050,9050,9050,2
|
|
20230607,091700,43530830,9050,9050,9050,9050,4
|
|
20230607,091600,43494630,9050,9050,9050,9050,11
|
|
20230607,091500,43395080,9040,9040,9040,9040,733
|
|
20230607,091400,36768760,9050,9050,9050,9050,0
|
|
20230607,091300,36768760,9050,9050,9050,9050,0
|
|
20230607,091200,36768760,9050,9050,9050,9050,39
|
|
20230607,091100,36415810,9050,9020,9050,9020,13
|
|
20230607,091000,36298460,9000,9000,9000,9000,0
|
|
20230607,090900,36298460,9000,9000,9000,9000,0
|
|
20230607,090800,36298460,9000,8980,9000,8980,588
|
|
20230607,090700,31011750,8950,8980,8990,8950,512
|
|
20230607,090600,26410710,8930,8970,8980,8900,458
|
|
20230607,090500,22316740,8980,8980,8980,8980,0
|
|
20230607,090400,22316740,8980,9010,9010,8980,214
|
|
20230607,090300,20392310,8980,9050,9050,8980,172
|
|
20230607,090200,18846510,9000,9030,9030,9000,1417
|
|
20230607,090100,6086310,9030,9060,9060,9030,344
|
|
20230607,090000,2979960,9030,9060,9060,9030,329
|