652 lines
34 KiB
CSV
652 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,194900,1197579850,19030,19030,19030,19030,1079
|
|
20230705,194800,1197579850,19030,19030,19030,19030,0
|
|
20230705,194700,1197579850,19030,19030,19030,19030,0
|
|
20230705,194600,1197579850,19030,19030,19030,19030,0
|
|
20230705,194500,1197579850,19030,19030,19030,19030,0
|
|
20230705,194400,1197579850,19030,19030,19030,19030,0
|
|
20230705,194300,1197579850,19030,19030,19030,19030,0
|
|
20230705,194200,1197579850,19030,19030,19030,19030,0
|
|
20230705,194100,1197579850,19030,19030,19030,19030,0
|
|
20230705,194000,1197579850,19030,19030,19030,19030,0
|
|
20230705,193900,1197579850,19030,19030,19030,19030,0
|
|
20230705,193800,1197579850,19030,19030,19030,19030,0
|
|
20230705,193700,1197579850,19030,19030,19030,19030,0
|
|
20230705,193600,1197579850,19030,19030,19030,19030,0
|
|
20230705,193500,1197579850,19030,19030,19030,19030,0
|
|
20230705,193400,1197579850,19030,19030,19030,19030,0
|
|
20230705,193300,1197579850,19030,19030,19030,19030,0
|
|
20230705,193200,1197579850,19030,19030,19030,19030,0
|
|
20230705,193100,1197579850,19030,19030,19030,19030,0
|
|
20230705,193000,1197579850,19030,19030,19030,19030,0
|
|
20230705,192900,1197579850,19030,19030,19030,19030,0
|
|
20230705,192800,1197579850,19030,19030,19030,19030,0
|
|
20230705,192700,1197579850,19030,19030,19030,19030,0
|
|
20230705,192600,1197579850,19030,19030,19030,19030,0
|
|
20230705,192500,1197579850,19030,19030,19030,19030,0
|
|
20230705,192400,1197579850,19030,19030,19030,19030,0
|
|
20230705,192300,1197579850,19030,19030,19030,19030,0
|
|
20230705,192200,1197579850,19030,19030,19030,19030,0
|
|
20230705,192100,1197579850,19030,19030,19030,19030,0
|
|
20230705,192000,1197579850,19030,19030,19030,19030,0
|
|
20230705,191900,1197579850,19030,19030,19030,19030,1079
|
|
20230705,191800,1197579850,19030,19030,19030,19030,0
|
|
20230705,191700,1197579850,19030,19030,19030,19030,0
|
|
20230705,191600,1197579850,19030,19030,19030,19030,0
|
|
20230705,191500,1197579850,19030,19030,19030,19030,0
|
|
20230705,191400,1197579850,19030,19030,19030,19030,0
|
|
20230705,191300,1197579850,19030,19030,19030,19030,0
|
|
20230705,191200,1197579850,19030,19030,19030,19030,0
|
|
20230705,191100,1197579850,19030,19030,19030,19030,0
|
|
20230705,191000,1197579850,19030,19030,19030,19030,0
|
|
20230705,190900,1197579850,19030,19030,19030,19030,0
|
|
20230705,190800,1197579850,19030,19030,19030,19030,0
|
|
20230705,190700,1197579850,19030,19030,19030,19030,0
|
|
20230705,190600,1197579850,19030,19030,19030,19030,0
|
|
20230705,190500,1197579850,19030,19030,19030,19030,0
|
|
20230705,190400,1197579850,19030,19030,19030,19030,0
|
|
20230705,190300,1197579850,19030,19030,19030,19030,0
|
|
20230705,190200,1197579850,19030,19030,19030,19030,0
|
|
20230705,190100,1197579850,19030,19030,19030,19030,0
|
|
20230705,190000,1197579850,19030,19030,19030,19030,0
|
|
20230705,185900,1197579850,19030,19030,19030,19030,0
|
|
20230705,185800,1197579850,19030,19030,19030,19030,0
|
|
20230705,185700,1197579850,19030,19030,19030,19030,0
|
|
20230705,185600,1197579850,19030,19030,19030,19030,0
|
|
20230705,185500,1197579850,19030,19030,19030,19030,0
|
|
20230705,185400,1197579850,19030,19030,19030,19030,0
|
|
20230705,185300,1197579850,19030,19030,19030,19030,0
|
|
20230705,185200,1197579850,19030,19030,19030,19030,0
|
|
20230705,185100,1197579850,19030,19030,19030,19030,0
|
|
20230705,185000,1197579850,19030,19030,19030,19030,0
|
|
20230705,184900,1197579850,19030,19030,19030,19030,1079
|
|
20230705,184800,1197579850,19030,19030,19030,19030,0
|
|
20230705,184700,1197579850,19030,19030,19030,19030,0
|
|
20230705,184600,1197579850,19030,19030,19030,19030,0
|
|
20230705,184500,1197579850,19030,19030,19030,19030,0
|
|
20230705,184400,1197579850,19030,19030,19030,19030,0
|
|
20230705,184300,1197579850,19030,19030,19030,19030,0
|
|
20230705,184200,1197579850,19030,19030,19030,19030,0
|
|
20230705,184100,1197579850,19030,19030,19030,19030,0
|
|
20230705,184000,1197579850,19030,19030,19030,19030,0
|
|
20230705,183900,1197579850,19030,19030,19030,19030,0
|
|
20230705,183800,1197579850,19030,19030,19030,19030,0
|
|
20230705,183700,1197579850,19030,19030,19030,19030,0
|
|
20230705,183600,1197579850,19030,19030,19030,19030,0
|
|
20230705,183500,1197579850,19030,19030,19030,19030,0
|
|
20230705,183400,1197579850,19030,19030,19030,19030,0
|
|
20230705,183300,1197579850,19030,19030,19030,19030,0
|
|
20230705,183200,1197579850,19030,19030,19030,19030,0
|
|
20230705,183100,1197579850,19030,19030,19030,19030,0
|
|
20230705,183000,1197579850,19030,19030,19030,19030,0
|
|
20230705,182900,1197579850,19030,19030,19030,19030,0
|
|
20230705,182800,1197579850,19030,19030,19030,19030,0
|
|
20230705,182700,1197579850,19030,19030,19030,19030,0
|
|
20230705,182600,1197579850,19030,19030,19030,19030,0
|
|
20230705,182500,1197579850,19030,19030,19030,19030,0
|
|
20230705,182400,1197579850,19030,19030,19030,19030,0
|
|
20230705,182300,1197579850,19030,19030,19030,19030,0
|
|
20230705,182200,1197579850,19030,19030,19030,19030,0
|
|
20230705,182100,1197579850,19030,19030,19030,19030,0
|
|
20230705,182000,1197579850,19030,19030,19030,19030,0
|
|
20230705,181900,1197579850,19030,19030,19030,19030,1079
|
|
20230705,181800,1197579850,19030,19030,19030,19030,0
|
|
20230705,181700,1197579850,19030,19030,19030,19030,0
|
|
20230705,181600,1197579850,19030,19030,19030,19030,0
|
|
20230705,181500,1197579850,19030,19030,19030,19030,0
|
|
20230705,181400,1197579850,19030,19030,19030,19030,0
|
|
20230705,181300,1197579850,19030,19030,19030,19030,0
|
|
20230705,181200,1197579850,19030,19030,19030,19030,0
|
|
20230705,181100,1197579850,19030,19030,19030,19030,0
|
|
20230705,181000,1197579850,19030,19030,19030,19030,0
|
|
20230705,180900,1197579850,19030,19030,19030,19030,0
|
|
20230705,180800,1197579850,19030,19030,19030,19030,0
|
|
20230705,180700,1197579850,19030,19030,19030,19030,0
|
|
20230705,180600,1197579850,19030,19030,19030,19030,0
|
|
20230705,180500,1197579850,19030,19030,19030,19030,0
|
|
20230705,180400,1197579850,19030,19030,19030,19030,0
|
|
20230705,180300,1197579850,19030,19030,19030,19030,0
|
|
20230705,180200,1197579850,19030,19030,19030,19030,0
|
|
20230705,180100,1197579850,19030,19030,19030,19030,0
|
|
20230705,180000,1197579850,19030,19030,19030,19030,0
|
|
20230705,175900,1197579850,19030,19030,19030,19030,0
|
|
20230705,175800,1197579850,19030,19030,19030,19030,0
|
|
20230705,175700,1197579850,19030,19030,19030,19030,0
|
|
20230705,175600,1197579850,19030,19030,19030,19030,0
|
|
20230705,175500,1197579850,19030,19030,19030,19030,0
|
|
20230705,175400,1197579850,19030,19030,19030,19030,0
|
|
20230705,175300,1197579850,19030,19030,19030,19030,0
|
|
20230705,175200,1197579850,19030,19030,19030,19030,0
|
|
20230705,175100,1197579850,19030,19030,19030,19030,0
|
|
20230705,175000,1197579850,19030,19030,19030,19030,0
|
|
20230705,174900,1197579850,19030,19030,19030,19030,1079
|
|
20230705,174800,1197579850,19030,19030,19030,19030,0
|
|
20230705,174700,1197579850,19030,19030,19030,19030,0
|
|
20230705,174600,1197579850,19030,19030,19030,19030,0
|
|
20230705,174500,1197579850,19030,19030,19030,19030,0
|
|
20230705,174400,1197579850,19030,19030,19030,19030,0
|
|
20230705,174300,1197579850,19030,19030,19030,19030,0
|
|
20230705,174200,1197579850,19030,19030,19030,19030,0
|
|
20230705,174100,1197579850,19030,19030,19030,19030,0
|
|
20230705,174000,1197579850,19030,19030,19030,19030,0
|
|
20230705,173900,1197579850,19030,19030,19030,19030,0
|
|
20230705,173800,1197579850,19030,19030,19030,19030,0
|
|
20230705,173700,1197579850,19030,19030,19030,19030,0
|
|
20230705,173600,1197579850,19030,19030,19030,19030,0
|
|
20230705,173500,1197579850,19030,19030,19030,19030,0
|
|
20230705,173400,1197579850,19030,19030,19030,19030,0
|
|
20230705,173300,1197579850,19030,19030,19030,19030,0
|
|
20230705,173200,1197579850,19030,19030,19030,19030,0
|
|
20230705,173100,1197579850,19030,19030,19030,19030,0
|
|
20230705,173000,1197579850,19030,19030,19030,19030,0
|
|
20230705,172900,1197579850,19030,19030,19030,19030,0
|
|
20230705,172800,1197579850,19030,19030,19030,19030,0
|
|
20230705,172700,1197579850,19030,19030,19030,19030,0
|
|
20230705,172600,1197579850,19030,19030,19030,19030,0
|
|
20230705,172500,1197579850,19030,19030,19030,19030,0
|
|
20230705,172400,1197579850,19030,19030,19030,19030,0
|
|
20230705,172300,1197579850,19030,19030,19030,19030,0
|
|
20230705,172200,1197579850,19030,19030,19030,19030,0
|
|
20230705,172100,1197579850,19030,19030,19030,19030,0
|
|
20230705,172000,1197579850,19030,19030,19030,19030,0
|
|
20230705,171900,1197579850,19030,19030,19030,19030,1079
|
|
20230705,171800,1197579850,19030,19030,19030,19030,0
|
|
20230705,171700,1197579850,19030,19030,19030,19030,0
|
|
20230705,171600,1197579850,19030,19030,19030,19030,0
|
|
20230705,171500,1197579850,19030,19030,19030,19030,0
|
|
20230705,171400,1197579850,19030,19030,19030,19030,0
|
|
20230705,171300,1197579850,19030,19030,19030,19030,0
|
|
20230705,171200,1197579850,19030,19030,19030,19030,0
|
|
20230705,171100,1197579850,19030,19030,19030,19030,0
|
|
20230705,171000,1197579850,19030,19030,19030,19030,0
|
|
20230705,170900,1197579850,19030,19030,19030,19030,0
|
|
20230705,170800,1197579850,19030,19030,19030,19030,0
|
|
20230705,170700,1197579850,19030,19030,19030,19030,0
|
|
20230705,170600,1197579850,19030,19030,19030,19030,0
|
|
20230705,170500,1197579850,19030,19030,19030,19030,0
|
|
20230705,170400,1197579850,19030,19030,19030,19030,0
|
|
20230705,170300,1197579850,19030,19030,19030,19030,0
|
|
20230705,170200,1197579850,19030,19030,19030,19030,0
|
|
20230705,170100,1197579850,19030,19030,19030,19030,0
|
|
20230705,170000,1197579850,19030,19030,19030,19030,0
|
|
20230705,165900,1197579850,19030,19030,19030,19030,0
|
|
20230705,165800,1197579850,19030,19030,19030,19030,0
|
|
20230705,165700,1197579850,19030,19030,19030,19030,0
|
|
20230705,165600,1197579850,19030,19030,19030,19030,0
|
|
20230705,165500,1197579850,19030,19030,19030,19030,0
|
|
20230705,165400,1197579850,19030,19030,19030,19030,0
|
|
20230705,165300,1197579850,19030,19030,19030,19030,0
|
|
20230705,165200,1197579850,19030,19030,19030,19030,0
|
|
20230705,165100,1197579850,19030,19030,19030,19030,0
|
|
20230705,165000,1197579850,19030,19030,19030,19030,0
|
|
20230705,164900,1197579850,19030,19030,19030,19030,1079
|
|
20230705,164800,1197579850,19030,19030,19030,19030,0
|
|
20230705,164700,1197579850,19030,19030,19030,19030,0
|
|
20230705,164600,1197579850,19030,19030,19030,19030,0
|
|
20230705,164500,1197579850,19030,19030,19030,19030,0
|
|
20230705,164400,1197579850,19030,19030,19030,19030,0
|
|
20230705,164300,1197579850,19030,19030,19030,19030,0
|
|
20230705,164200,1197579850,19030,19030,19030,19030,0
|
|
20230705,164100,1197579850,19030,19030,19030,19030,0
|
|
20230705,164000,1197579850,19030,19030,19030,19030,0
|
|
20230705,163900,1197579850,19030,19030,19030,19030,0
|
|
20230705,163800,1197579850,19030,19030,19030,19030,0
|
|
20230705,163700,1197579850,19030,19030,19030,19030,0
|
|
20230705,163600,1197579850,19030,19030,19030,19030,0
|
|
20230705,163500,1197579850,19030,19030,19030,19030,0
|
|
20230705,163400,1197579850,19030,19030,19030,19030,0
|
|
20230705,163300,1197579850,19030,19030,19030,19030,0
|
|
20230705,163200,1197579850,19030,19030,19030,19030,0
|
|
20230705,163100,1197579850,19030,19030,19030,19030,0
|
|
20230705,163000,1197579850,19030,19030,19030,19030,0
|
|
20230705,162900,1197579850,19030,19030,19030,19030,0
|
|
20230705,162800,1197579850,19030,19030,19030,19030,0
|
|
20230705,162700,1197579850,19030,19030,19030,19030,0
|
|
20230705,162600,1197579850,19030,19030,19030,19030,0
|
|
20230705,162500,1197579850,19030,19030,19030,19030,0
|
|
20230705,162400,1197579850,19030,19030,19030,19030,0
|
|
20230705,162300,1197579850,19030,19030,19030,19030,0
|
|
20230705,162200,1197579850,19030,19030,19030,19030,0
|
|
20230705,162100,1197579850,19030,19030,19030,19030,0
|
|
20230705,162000,1197579850,19030,19030,19030,19030,0
|
|
20230705,161900,1197579850,19030,19030,19030,19030,1079
|
|
20230705,161800,1197579850,19030,19030,19030,19030,0
|
|
20230705,161700,1197579850,19030,19030,19030,19030,0
|
|
20230705,161600,1197579850,19030,19030,19030,19030,0
|
|
20230705,161500,1197579850,19030,19030,19030,19030,0
|
|
20230705,161400,1197579850,19030,19030,19030,19030,0
|
|
20230705,161300,1197579850,19030,19030,19030,19030,0
|
|
20230705,161200,1197579850,19030,19030,19030,19030,0
|
|
20230705,161100,1197579850,19030,19030,19030,19030,0
|
|
20230705,161000,1197579850,19030,19030,19030,19030,0
|
|
20230705,160900,1197579850,19030,19030,19030,19030,0
|
|
20230705,160800,1197579850,19030,19030,19030,19030,0
|
|
20230705,160700,1197579850,19030,19030,19030,19030,0
|
|
20230705,160600,1197579850,19030,19030,19030,19030,0
|
|
20230705,160500,1197579850,19030,19030,19030,19030,0
|
|
20230705,160400,1197579850,19030,19030,19030,19030,0
|
|
20230705,160300,1197579850,19030,19030,19030,19030,0
|
|
20230705,160200,1197579850,19030,19030,19030,19030,0
|
|
20230705,160100,1197579850,19030,19030,19030,19030,0
|
|
20230705,160000,1197579850,19030,19030,19030,19030,0
|
|
20230705,155900,1197579850,19030,19030,19030,19030,0
|
|
20230705,155800,1197579850,19030,19030,19030,19030,0
|
|
20230705,155700,1197579850,19030,19030,19030,19030,0
|
|
20230705,155600,1197579850,19030,19030,19030,19030,0
|
|
20230705,155500,1197579850,19030,19030,19030,19030,0
|
|
20230705,155400,1197579850,19030,19030,19030,19030,0
|
|
20230705,155300,1197579850,19030,19030,19030,19030,0
|
|
20230705,155200,1197579850,19030,19030,19030,19030,0
|
|
20230705,155100,1197579850,19030,19030,19030,19030,0
|
|
20230705,155000,1197579850,19030,19030,19030,19030,0
|
|
20230705,154900,1197579850,19030,19030,19030,19030,1079
|
|
20230705,154800,1197579850,19030,19030,19030,19030,0
|
|
20230705,154700,1197579850,19030,19030,19030,19030,0
|
|
20230705,154600,1197579850,19030,19030,19030,19030,0
|
|
20230705,154500,1197579850,19030,19030,19030,19030,0
|
|
20230705,154400,1197579850,19030,19030,19030,19030,0
|
|
20230705,154300,1197579850,19030,19030,19030,19030,0
|
|
20230705,154200,1197579850,19030,19030,19030,19030,0
|
|
20230705,154100,1197579850,19030,19030,19030,19030,0
|
|
20230705,154000,1197579850,19030,19030,19030,19030,0
|
|
20230705,153900,1197579850,19030,19030,19030,19030,0
|
|
20230705,153800,1197579850,19030,19030,19030,19030,0
|
|
20230705,153700,1197579850,19030,19030,19030,19030,0
|
|
20230705,153600,1197579850,19030,19030,19030,19030,0
|
|
20230705,153500,1197579850,19030,19030,19030,19030,0
|
|
20230705,153400,1197579850,19030,19030,19030,19030,0
|
|
20230705,153300,1197579850,19030,19030,19030,19030,0
|
|
20230705,153200,1197579850,19030,19030,19030,19030,0
|
|
20230705,153100,1197579850,19030,19030,19030,19030,0
|
|
20230705,153000,1197579850,19030,19030,19030,19030,1079
|
|
20230705,152900,1177046480,19030,19030,19030,19030,0
|
|
20230705,152800,1177046480,19030,19030,19030,19030,0
|
|
20230705,152700,1177046480,19030,19030,19030,19030,0
|
|
20230705,152600,1177046480,19030,19030,19030,19030,0
|
|
20230705,152500,1177046480,19030,19030,19030,19030,0
|
|
20230705,152400,1177046480,19030,19030,19030,19030,0
|
|
20230705,152300,1177046480,19030,19030,19030,19030,0
|
|
20230705,152200,1177046480,19030,19030,19030,19030,0
|
|
20230705,152100,1177046480,19030,19030,19030,19030,0
|
|
20230705,152000,1177046480,19030,19030,19030,19030,0
|
|
20230705,151900,1177046480,19030,19000,19030,18970,143
|
|
20230705,151800,1174329680,19000,19000,19000,19000,5
|
|
20230705,151700,1174234680,18970,18980,18990,18950,202
|
|
20230705,151600,1170401470,18980,18990,19040,18930,2890
|
|
20230705,151500,1115625560,19040,18990,19040,18990,33
|
|
20230705,151400,1114998640,19040,19030,19040,19030,8
|
|
20230705,151300,1114846330,19030,18990,19030,18990,83
|
|
20230705,151200,1113269720,19040,19000,19040,19000,186
|
|
20230705,151100,1109735640,19040,19040,19040,19040,0
|
|
20230705,151000,1109735640,19040,19040,19040,19040,0
|
|
20230705,150900,1109735640,19040,19040,19040,19040,0
|
|
20230705,150800,1109735640,19040,19040,19040,19040,14
|
|
20230705,150700,1109469080,19030,19000,19030,19000,9
|
|
20230705,150600,1109297980,19020,19020,19020,19020,29
|
|
20230705,150500,1108746400,19040,19040,19040,19040,2
|
|
20230705,150400,1108708320,19040,19040,19040,19040,141
|
|
20230705,150300,1106023680,19040,19040,19040,19040,18
|
|
20230705,150200,1105680960,18990,18990,18990,18990,0
|
|
20230705,150100,1105680960,18990,18990,19000,18990,7
|
|
20230705,150000,1105548020,18990,19010,19050,18990,67
|
|
20230705,145900,1104274450,19010,18990,19010,18990,11
|
|
20230705,145800,1104065460,19000,19010,19040,19000,134
|
|
20230705,145700,1101519050,19000,19010,19020,19000,116
|
|
20230705,145600,1099313820,19010,19050,19050,19010,21
|
|
20230705,145500,1098914530,19010,19010,19050,19010,24
|
|
20230705,145400,1098458170,19010,19010,19010,19000,477
|
|
20230705,145300,1089390810,19000,19000,19000,19000,257
|
|
20230705,145200,1084507810,19000,19010,19010,19000,109
|
|
20230705,145100,1082436270,19010,19010,19010,19000,854
|
|
20230705,145000,1066204720,19010,19010,19010,19010,20
|
|
20230705,144900,1065824520,19010,19010,19010,19010,20
|
|
20230705,144800,1065444320,19010,19010,19010,19010,42
|
|
20230705,144700,1064645900,19030,19030,19030,19030,379
|
|
20230705,144600,1057433530,19030,19040,19050,19030,168
|
|
20230705,144500,1054235350,19040,19020,19040,19020,247
|
|
20230705,144400,1049532870,19020,19020,19020,19020,28
|
|
20230705,144300,1049000310,19020,19020,19020,19020,41
|
|
20230705,144200,1048220490,19010,19010,19010,19010,20
|
|
20230705,144100,1047840290,19010,19040,19040,19010,24
|
|
20230705,144000,1047383930,19010,19010,19010,19010,42
|
|
20230705,143900,1046585510,19010,19020,19020,19010,84
|
|
20230705,143800,1044988040,19010,19010,19010,19010,20
|
|
20230705,143700,1044607840,19010,19010,19010,19010,41
|
|
20230705,143600,1043828430,19020,19000,19020,19000,22
|
|
20230705,143500,1043410410,19020,19040,19040,19010,383
|
|
20230705,143400,1036127890,19010,19010,19010,19010,40
|
|
20230705,143300,1035367490,19010,19010,19010,19010,21
|
|
20230705,143200,1034968280,19010,19040,19040,19010,41
|
|
20230705,143100,1034188240,19050,19040,19070,19040,192
|
|
20230705,143000,1030530650,19030,19030,19030,19030,0
|
|
20230705,142900,1030530650,19030,19030,19030,19030,26
|
|
20230705,142800,1030035870,19000,19030,19030,19000,240
|
|
20230705,142700,1025472540,19030,19030,19030,19030,0
|
|
20230705,142600,1025472540,19030,19030,19030,19030,90
|
|
20230705,142500,1023759840,19030,19030,19030,19030,207
|
|
20230705,142400,1019820630,19020,19020,19020,19020,314
|
|
20230705,142300,1013848350,19010,19010,19010,19010,21
|
|
20230705,142200,1013449140,19010,19010,19010,19010,1
|
|
20230705,142100,1013430130,19010,19010,19010,19010,0
|
|
20230705,142000,1013430130,19010,19010,19010,19010,306
|
|
20230705,141900,1007613070,19010,19010,19010,19010,0
|
|
20230705,141800,1007613070,19010,19010,19010,19010,54
|
|
20230705,141700,1006586530,19010,19010,19010,19010,28
|
|
20230705,141600,1006054250,19010,19010,19010,19010,34
|
|
20230705,141500,1005407910,19010,19000,19010,19000,80
|
|
20230705,141400,1003887320,19000,18980,19000,18980,592
|
|
20230705,141300,992645840,18970,18970,18970,18970,0
|
|
20230705,141200,992645840,18970,18970,18970,18970,21
|
|
20230705,141100,992247470,18980,18980,18980,18980,24
|
|
20230705,141000,991791950,18950,18950,18950,18950,0
|
|
20230705,140900,991791950,18950,18970,18970,18950,190
|
|
20230705,140800,988188050,18960,18950,18960,18950,205
|
|
20230705,140700,984301590,18950,18950,18950,18950,0
|
|
20230705,140600,984301590,18950,18970,18970,18950,1006
|
|
20230705,140500,965228370,18960,18960,18960,18960,0
|
|
20230705,140400,965228370,18960,18960,18960,18960,22
|
|
20230705,140300,964811250,18970,18970,18970,18970,1
|
|
20230705,140200,964792280,18970,18970,18970,18970,139
|
|
20230705,140100,962155450,18970,18970,18970,18970,20
|
|
20230705,140000,961776050,18970,18970,18970,18970,1
|
|
20230705,135900,961757080,18970,18970,18970,18970,0
|
|
20230705,135800,961757080,18970,18970,18970,18970,52
|
|
20230705,135700,960770640,18970,18980,18980,18970,419
|
|
20230705,135600,952818970,18980,18980,18980,18980,0
|
|
20230705,135500,952818970,18980,18970,18980,18970,22
|
|
20230705,135400,952401420,18970,18970,18970,18970,0
|
|
20230705,135300,952401420,18970,18970,18970,18970,2
|
|
20230705,135200,952363480,18970,18980,18980,18970,218
|
|
20230705,135100,948226570,18970,18970,18970,18970,234
|
|
20230705,135000,943787590,18970,18990,18990,18970,29
|
|
20230705,134900,943237440,18970,18970,18970,18970,22
|
|
20230705,134800,942820100,18960,18960,18960,18960,0
|
|
20230705,134700,942820100,18960,18960,18960,18960,21
|
|
20230705,134600,942421940,18990,18990,18990,18990,0
|
|
20230705,134500,942421940,18990,18980,18990,18980,73
|
|
20230705,134400,941036390,18960,18980,18980,18960,50
|
|
20230705,134300,940087790,18980,18980,18980,18980,0
|
|
20230705,134200,940087790,18980,18980,18980,18980,146
|
|
20230705,134100,937316710,18980,18980,18980,18980,20
|
|
20230705,134000,936937110,18980,18990,18990,18980,7
|
|
20230705,133900,936804230,18990,18990,18990,18990,30
|
|
20230705,133800,936234530,18970,18970,18970,18970,21
|
|
20230705,133700,935836160,18960,18960,18960,18960,0
|
|
20230705,133600,935836160,18960,18960,18960,18960,0
|
|
20230705,133500,935836160,18960,18960,18970,18960,185
|
|
20230705,133400,932328300,18960,18960,18960,18960,499
|
|
20230705,133300,922867260,18960,18960,18960,18950,574
|
|
20230705,133200,911984420,18960,18960,18960,18960,0
|
|
20230705,133100,911984420,18960,18960,18960,18960,1
|
|
20230705,133000,911965460,18970,18990,18990,18970,291
|
|
20230705,132900,906442550,18990,18990,18990,18990,69
|
|
20230705,132800,905132240,19000,18990,19000,18990,101
|
|
20230705,132700,903213250,18990,18960,18990,18960,426
|
|
20230705,132600,895131730,18970,18970,18970,18970,0
|
|
20230705,132500,895131730,18970,18970,18970,18970,207
|
|
20230705,132400,891204940,18970,18980,18980,18970,116
|
|
20230705,132300,889004320,18980,18980,18980,18980,245
|
|
20230705,132200,884354220,18980,19000,19000,18980,718
|
|
20230705,132100,870718440,19000,19000,19000,19000,121
|
|
20230705,132000,868419440,19010,19010,19010,19010,0
|
|
20230705,131900,868419440,19010,19000,19010,19000,280
|
|
20230705,131800,863099340,19000,19010,19010,19000,150
|
|
20230705,131700,860248570,19010,19010,19010,19010,1
|
|
20230705,131600,860229560,19010,19010,19010,19010,20
|
|
20230705,131500,859849360,19010,19010,19010,19010,0
|
|
20230705,131400,859849360,19010,19010,19010,19010,2
|
|
20230705,131300,859811340,19010,19010,19010,19010,21
|
|
20230705,131200,859412130,19020,19010,19020,19010,215
|
|
20230705,131100,855323970,19010,19000,19010,19000,56
|
|
20230705,131000,854259710,19000,19010,19010,19000,40
|
|
20230705,130900,853499660,19010,19010,19010,19000,945
|
|
20230705,130800,835535310,19010,19010,19010,19010,0
|
|
20230705,130700,835535310,19010,19010,19010,19010,20
|
|
20230705,130600,835155110,19020,19010,19020,19010,54
|
|
20230705,130500,834128540,19020,19020,19020,19020,22
|
|
20230705,130400,833710100,19020,19020,19020,19020,0
|
|
20230705,130300,833710100,19020,19020,19020,19020,49
|
|
20230705,130200,832778120,19020,19020,19020,19020,20
|
|
20230705,130100,832397720,19020,19020,19020,19020,0
|
|
20230705,130000,832397720,19020,19020,19020,19020,0
|
|
20230705,125900,832397720,19020,19020,19020,19020,21
|
|
20230705,125800,831998300,19010,19010,19010,19010,0
|
|
20230705,125700,831998300,19010,19010,19010,19010,0
|
|
20230705,125600,831998300,19010,19020,19020,19010,377
|
|
20230705,125500,824831470,19030,19030,19030,19030,73
|
|
20230705,125400,823442280,19030,19030,19030,19030,0
|
|
20230705,125300,823442280,19030,19030,19030,19030,20
|
|
20230705,125200,823061680,19030,19030,19030,19030,0
|
|
20230705,125100,823061680,19030,19030,19030,19030,21
|
|
20230705,125000,822662050,19030,19030,19030,19030,0
|
|
20230705,124900,822662050,19030,19030,19030,19030,2
|
|
20230705,124800,822623990,19020,19020,19020,19020,20
|
|
20230705,124700,822243590,19030,19020,19030,19020,125
|
|
20230705,124600,819866080,19010,19010,19010,19010,0
|
|
20230705,124500,819866080,19010,19020,19020,19010,119
|
|
20230705,124400,817602910,19030,19030,19030,19030,1
|
|
20230705,124300,817583880,19040,19040,19040,19040,1
|
|
20230705,124200,817564840,19030,19030,19030,19030,51
|
|
20230705,124100,816594310,19020,19030,19030,19020,297
|
|
20230705,124000,810945110,19030,19020,19030,19020,49
|
|
20230705,123900,810012770,19020,19020,19020,19020,20
|
|
20230705,123800,809632370,19020,19020,19020,19020,0
|
|
20230705,123700,809632370,19020,19020,19020,19020,22
|
|
20230705,123600,809213930,19050,19050,19050,19050,0
|
|
20230705,123500,809213930,19050,19050,19050,19050,0
|
|
20230705,123400,809213930,19050,19010,19050,19010,25
|
|
20230705,123300,808738480,19010,19010,19010,19010,1
|
|
20230705,123200,808719470,19010,19010,19010,19010,0
|
|
20230705,123100,808719470,19010,19010,19010,19010,20
|
|
20230705,123000,808339270,19020,19020,19020,19020,7
|
|
20230705,122900,808206130,19020,19020,19020,19020,140
|
|
20230705,122800,805543330,19010,19010,19030,19010,500
|
|
20230705,122700,796032910,19000,19010,19010,19000,15
|
|
20230705,122600,795747810,19010,19010,19010,19010,553
|
|
20230705,122500,785235280,19010,19020,19020,19010,125
|
|
20230705,122400,782857980,19020,19020,19020,19020,126
|
|
20230705,122300,780461460,19020,19010,19020,19010,56
|
|
20230705,122200,779396540,19020,19020,19020,19020,120
|
|
20230705,122100,777114140,19030,19030,19030,19030,1
|
|
20230705,122000,777095110,19010,19010,19010,19010,21
|
|
20230705,121900,776695900,19020,19020,19020,19020,1
|
|
20230705,121800,776676880,19020,19020,19020,19020,0
|
|
20230705,121700,776676880,19020,19020,19020,19020,20
|
|
20230705,121600,776296480,19020,19020,19020,19020,0
|
|
20230705,121500,776296480,19020,19020,19020,19020,2
|
|
20230705,121400,776258440,19020,19020,19020,19020,92
|
|
20230705,121300,774508600,19030,19030,19030,19030,1
|
|
20230705,121200,774489570,19020,19020,19020,19020,0
|
|
20230705,121100,774489570,19020,19030,19030,19020,22
|
|
20230705,121000,774071120,19020,19020,19020,19020,120
|
|
20230705,120900,771788720,19020,19020,19020,19020,206
|
|
20230705,120800,767870600,19020,19020,19020,19020,1
|
|
20230705,120700,767851580,19020,19020,19020,19020,0
|
|
20230705,120600,767851580,19020,19020,19020,19020,20
|
|
20230705,120500,767471180,19020,19020,19020,19020,0
|
|
20230705,120400,767471180,19020,19020,19020,19020,101
|
|
20230705,120300,765550160,19020,19020,19020,19020,21
|
|
20230705,120200,765150740,19020,19020,19020,19020,99
|
|
20230705,120100,763267760,19020,19020,19020,19020,32
|
|
20230705,120000,762659120,19020,19020,19020,19020,21
|
|
20230705,115900,762259700,19030,19020,19030,19020,519
|
|
20230705,115800,752387060,19020,19020,19020,19020,1
|
|
20230705,115700,752368040,19010,19010,19010,19010,21
|
|
20230705,115600,751968830,19010,19010,19010,19010,0
|
|
20230705,115500,751968830,19010,19010,19010,19010,72
|
|
20230705,115400,750600110,19020,19020,19020,19020,0
|
|
20230705,115300,750600110,19020,19020,19020,19020,0
|
|
20230705,115200,750600110,19020,19020,19020,19020,383
|
|
20230705,115100,743315450,19030,19030,19030,19030,0
|
|
20230705,115000,743315450,19030,19020,19030,19020,7
|
|
20230705,114900,743182300,19020,19020,19020,19020,106
|
|
20230705,114800,741166180,19030,19050,19050,19030,1015
|
|
20230705,114700,721839670,19050,19050,19050,19050,35
|
|
20230705,114600,721172920,19050,19050,19050,19050,23
|
|
20230705,114500,720734770,19050,19050,19050,19050,0
|
|
20230705,114400,720734770,19050,19050,19050,19050,64
|
|
20230705,114300,719515570,19050,19050,19050,19050,71
|
|
20230705,114200,718163020,19050,19050,19050,19050,6
|
|
20230705,114100,718048720,19060,19050,19060,19050,172
|
|
20230705,114000,714770600,19060,19060,19060,19060,688
|
|
20230705,113900,701657320,19060,19060,19060,19060,1
|
|
20230705,113800,701638260,19060,19060,19060,19060,21
|
|
20230705,113700,701238000,19060,19060,19060,19060,0
|
|
20230705,113600,701238000,19060,19060,19060,19060,0
|
|
20230705,113500,701238000,19060,19060,19060,19060,31
|
|
20230705,113400,700647140,19060,19060,19060,19060,0
|
|
20230705,113300,700647140,19060,19060,19060,19060,0
|
|
20230705,113200,700647140,19060,19060,19060,19060,20
|
|
20230705,113100,700265940,19060,19060,19060,19060,1
|
|
20230705,113000,700246880,19060,19070,19070,19060,400
|
|
20230705,112900,692622640,19090,19090,19090,19090,11
|
|
20230705,112800,692412650,19070,19060,19070,19060,572
|
|
20230705,112700,681510260,19060,19060,19060,19060,20
|
|
20230705,112600,681129060,19070,19070,19070,19070,267
|
|
20230705,112500,676037370,19070,19070,19070,19070,0
|
|
20230705,112400,676037370,19070,19070,19070,19070,21
|
|
20230705,112300,675636900,19070,19070,19070,19070,0
|
|
20230705,112200,675636900,19070,19070,19070,19070,0
|
|
20230705,112100,675636900,19070,19070,19070,19070,22
|
|
20230705,112000,675217360,19070,19070,19070,19070,0
|
|
20230705,111900,675217360,19070,19070,19070,19070,0
|
|
20230705,111800,675217360,19070,19070,19070,19070,308
|
|
20230705,111700,669343800,19070,19070,19070,19070,2
|
|
20230705,111600,669305660,19070,19070,19070,19070,0
|
|
20230705,111500,669305660,19070,19070,19070,19070,20
|
|
20230705,111400,668924260,19070,19070,19070,19070,0
|
|
20230705,111300,668924260,19070,19050,19070,19040,140
|
|
20230705,111200,666257110,19050,19050,19050,19050,77
|
|
20230705,111100,664790260,19050,19060,19070,19050,45
|
|
20230705,111000,663932530,19050,19110,19110,19040,47
|
|
20230705,110900,663036930,19110,19110,19110,19110,0
|
|
20230705,110800,663036930,19110,19110,19110,19110,11
|
|
20230705,110700,662826720,19110,19120,19120,19110,31
|
|
20230705,110600,662234250,19120,19100,19120,19100,208
|
|
20230705,110500,658260480,19050,19050,19050,19050,0
|
|
20230705,110400,658260480,19050,19100,19100,19050,33
|
|
20230705,110300,657631180,19050,19050,19050,19050,0
|
|
20230705,110200,657631180,19050,19050,19050,19050,1
|
|
20230705,110100,657612130,19050,19050,19050,19050,21
|
|
20230705,110000,657212080,19100,19070,19120,19070,523
|
|
20230705,105900,647229900,19030,19030,19030,19030,22
|
|
20230705,105800,646811240,19030,19030,19030,19030,0
|
|
20230705,105700,646811240,19030,19030,19030,19030,0
|
|
20230705,105600,646811240,19030,19030,19030,19030,84
|
|
20230705,105500,645212720,19030,19020,19030,19020,2
|
|
20230705,105400,645174670,19030,19010,19030,19010,75
|
|
20230705,105300,643747440,19020,19070,19070,19020,220
|
|
20230705,105200,639559350,19070,19070,19070,19070,2
|
|
20230705,105100,639521210,19070,19080,19080,19070,523
|
|
20230705,105000,629547450,19080,19120,19120,19080,21
|
|
20230705,104900,629146370,19130,19130,19130,19130,25
|
|
20230705,104800,628668120,19140,19140,19140,19140,0
|
|
20230705,104700,628668120,19140,19140,19140,19140,12
|
|
20230705,104600,628438440,19180,19180,19180,19180,0
|
|
20230705,104500,628438440,19180,19180,19180,19180,17
|
|
20230705,104400,628112380,19180,19050,19180,19050,1869
|
|
20230705,104300,592447050,19060,19060,19060,19060,4
|
|
20230705,104200,592370810,19060,19060,19060,19060,174
|
|
20230705,104100,589054370,19060,19060,19060,19060,1
|
|
20230705,104000,589035310,19060,19060,19060,19060,3
|
|
20230705,103900,588978130,19060,19060,19060,19060,20
|
|
20230705,103800,588596930,19080,19070,19080,19070,141
|
|
20230705,103700,585907870,19060,19060,19060,19060,1
|
|
20230705,103600,585888810,19060,19070,19070,19060,24
|
|
20230705,103500,585431360,19060,19010,19060,19010,369
|
|
20230705,103400,578411780,18980,18980,18980,18980,1
|
|
20230705,103300,578392800,18980,18980,18980,18980,20
|
|
20230705,103200,578013200,18990,18990,18990,18990,0
|
|
20230705,103100,578013200,18990,18980,18990,18980,63
|
|
20230705,103000,576817060,19010,19010,19010,19010,26
|
|
20230705,102900,576322800,19020,19020,19020,19020,0
|
|
20230705,102800,576322800,19020,18960,19020,18960,224
|
|
20230705,102700,572075580,19020,19020,19020,19020,0
|
|
20230705,102600,572075580,19020,19020,19020,19020,2
|
|
20230705,102500,572037540,19020,18950,19020,18950,274
|
|
20230705,102400,566841600,19020,19020,19020,19020,17
|
|
20230705,102300,566518260,19030,19030,19030,19030,101
|
|
20230705,102200,564596230,19030,19030,19030,19030,20
|
|
20230705,102100,564215630,19070,18970,19070,18970,471
|
|
20230705,102000,555267640,18960,18930,18960,18930,323
|
|
20230705,101900,549147850,18930,18930,18930,18930,21
|
|
20230705,101800,548750320,18950,18950,18950,18950,0
|
|
20230705,101700,548750320,18950,18940,18950,18940,103
|
|
20230705,101600,546798670,18940,18920,18950,18910,1344
|
|
20230705,101500,521371140,18940,18930,18940,18930,255
|
|
20230705,101400,516543940,18930,18920,18930,18920,416
|
|
20230705,101300,508673130,18930,18920,18930,18920,136
|
|
20230705,101200,506099000,18930,18920,18930,18920,41
|
|
20230705,101100,505323180,18920,18920,18920,18920,21
|
|
20230705,101000,504925860,18920,18930,18930,18920,825
|
|
20230705,100900,489314810,18950,18950,18950,18950,62
|
|
20230705,100800,488139910,18950,18940,18950,18940,80
|
|
20230705,100700,486624180,18940,18940,18940,18940,132
|
|
20230705,100600,484124100,18940,18940,18940,18940,0
|
|
20230705,100500,484124100,18940,18950,18950,18930,40
|
|
20230705,100400,483366660,18950,18950,18950,18950,100
|
|
20230705,100300,481471660,18930,18930,18930,18930,21
|
|
20230705,100200,481074130,18930,18940,18940,18930,32
|
|
20230705,100100,480468090,18950,18950,18950,18950,130
|
|
20230705,100000,478004590,18950,18920,18950,18920,512
|
|
20230705,095900,468311170,18920,18920,18920,18920,0
|
|
20230705,095800,468311170,18920,18920,18920,18920,32
|
|
20230705,095700,467705730,18920,18930,18930,18920,82
|
|
20230705,095600,466154280,18930,18920,18930,18920,510
|
|
20230705,095500,456504280,18930,18940,18940,18930,617
|
|
20230705,095400,444822140,18950,18960,18960,18940,306
|
|
20230705,095300,439024310,18960,18960,18960,18960,0
|
|
20230705,095200,439024310,18960,18960,18960,18960,144
|
|
20230705,095100,436294070,18960,18970,18970,18960,61
|
|
20230705,095000,435137460,18970,18950,18970,18950,148
|
|
20230705,094900,432332840,18950,18950,18950,18950,20
|
|
20230705,094800,431953840,18960,18950,18960,18950,562
|
|
20230705,094700,421303620,18950,18950,18950,18950,523
|
|
20230705,094600,411392770,18950,18960,18960,18950,771
|
|
20230705,094500,396781980,18960,18970,18970,18950,273
|
|
20230705,094400,391607600,18950,18960,18960,18950,107
|
|
20230705,094300,389579240,18950,18960,18970,18950,248
|
|
20230705,094200,384877820,18970,19000,19000,18970,105
|
|
20230705,094100,382883360,19000,18960,19000,18960,15
|
|
20230705,094000,382598440,18960,18980,18980,18950,280
|
|
20230705,093900,377289060,18980,18980,19000,18980,128
|
|
20230705,093800,374858080,18980,18960,19000,18950,798
|
|
20230705,093700,359717690,18960,19070,19070,18960,1697
|
|
20230705,093600,327492590,19070,19070,19070,19070,1
|
|
20230705,093500,327473520,19080,19010,19080,19010,54
|
|
20230705,093400,326444900,19020,19020,19020,19010,695
|
|
20230705,093300,313232350,19050,19050,19070,19040,20
|
|
20230705,093200,312851350,19080,19020,19080,19010,1280
|
|
20230705,093100,288497120,19030,19100,19100,19030,1235
|
|
20230705,093000,264987850,19100,19050,19100,19040,1116
|
|
20230705,092900,243725660,19040,19040,19040,19040,20
|
|
20230705,092800,243344860,19040,19050,19050,19040,428
|
|
20230705,092700,235195470,19050,19050,19060,19050,374
|
|
20230705,092600,228070480,19040,19050,19050,19040,49
|
|
20230705,092500,227137240,19050,19050,19050,19050,17
|
|
20230705,092400,226813390,19050,19050,19050,19050,0
|
|
20230705,092300,226813390,19050,19060,19060,19040,410
|
|
20230705,092200,219002750,19070,19080,19080,19060,46
|
|
20230705,092100,218125310,19060,19070,19070,19050,2793
|
|
20230705,092000,164874310,19080,19080,19080,19080,126
|
|
20230705,091900,162470230,19080,19120,19120,19070,1220
|
|
20230705,091800,139196030,19080,19110,19110,19080,748
|
|
20230705,091700,124911770,19110,19110,19110,19110,121
|
|
20230705,091600,122599460,19110,19110,19110,19110,1
|
|
20230705,091500,122580350,19080,19110,19110,19080,321
|
|
20230705,091400,116453890,19110,19170,19170,19110,262
|
|
20230705,091300,111442530,19170,19170,19200,19170,281
|
|
20230705,091200,106051300,19160,19160,19170,19110,285
|
|
20230705,091100,100594740,19140,19140,19140,19100,1642
|
|
20230705,091000,69173580,19140,19150,19150,19140,137
|
|
20230705,090900,66551390,19160,19110,19160,19110,102
|
|
20230705,090800,64601970,19170,19170,19170,19170,0
|
|
20230705,090700,64601970,19170,19180,19180,19170,46
|
|
20230705,090600,63720040,19180,19200,19200,19100,205
|
|
20230705,090500,59788300,19200,19080,19200,19080,445
|
|
20230705,090400,51282400,19080,19040,19080,18960,200
|
|
20230705,090300,47487960,19040,19110,19110,19040,75
|
|
20230705,090200,46057370,18940,19170,19170,18930,71
|
|
20230705,090100,44708710,19200,18950,19200,18950,253
|
|
20230705,090000,39913020,18840,19000,19000,18840,2107
|