656 lines
31 KiB
CSV
656 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,195300,505766090,5600,5600,5600,5600,3482
|
|
20230706,195200,505766090,5600,5600,5600,5600,0
|
|
20230706,195100,505766090,5600,5600,5600,5600,0
|
|
20230706,195000,505766090,5600,5600,5600,5600,0
|
|
20230706,194900,505766090,5600,5600,5600,5600,0
|
|
20230706,194800,505766090,5600,5600,5600,5600,0
|
|
20230706,194700,505766090,5600,5600,5600,5600,0
|
|
20230706,194600,505766090,5600,5600,5600,5600,0
|
|
20230706,194500,505766090,5600,5600,5600,5600,0
|
|
20230706,194400,505766090,5600,5600,5600,5600,0
|
|
20230706,194300,505766090,5600,5600,5600,5600,0
|
|
20230706,194200,505766090,5600,5600,5600,5600,0
|
|
20230706,194100,505766090,5600,5600,5600,5600,0
|
|
20230706,194000,505766090,5600,5600,5600,5600,0
|
|
20230706,193900,505766090,5600,5600,5600,5600,0
|
|
20230706,193800,505766090,5600,5600,5600,5600,0
|
|
20230706,193700,505766090,5600,5600,5600,5600,0
|
|
20230706,193600,505766090,5600,5600,5600,5600,0
|
|
20230706,193500,505766090,5600,5600,5600,5600,0
|
|
20230706,193400,505766090,5600,5600,5600,5600,0
|
|
20230706,193300,505766090,5600,5600,5600,5600,0
|
|
20230706,193200,505766090,5600,5600,5600,5600,0
|
|
20230706,193100,505766090,5600,5600,5600,5600,0
|
|
20230706,193000,505766090,5600,5600,5600,5600,0
|
|
20230706,192900,505766090,5600,5600,5600,5600,0
|
|
20230706,192800,505766090,5600,5600,5600,5600,0
|
|
20230706,192700,505766090,5600,5600,5600,5600,0
|
|
20230706,192600,505766090,5600,5600,5600,5600,0
|
|
20230706,192500,505766090,5600,5600,5600,5600,0
|
|
20230706,192400,505766090,5600,5600,5600,5600,0
|
|
20230706,192300,505766090,5600,5600,5600,5600,3482
|
|
20230706,192200,505766090,5600,5600,5600,5600,0
|
|
20230706,192100,505766090,5600,5600,5600,5600,0
|
|
20230706,192000,505766090,5600,5600,5600,5600,0
|
|
20230706,191900,505766090,5600,5600,5600,5600,0
|
|
20230706,191800,505766090,5600,5600,5600,5600,0
|
|
20230706,191700,505766090,5600,5600,5600,5600,0
|
|
20230706,191600,505766090,5600,5600,5600,5600,0
|
|
20230706,191500,505766090,5600,5600,5600,5600,0
|
|
20230706,191400,505766090,5600,5600,5600,5600,0
|
|
20230706,191300,505766090,5600,5600,5600,5600,0
|
|
20230706,191200,505766090,5600,5600,5600,5600,0
|
|
20230706,191100,505766090,5600,5600,5600,5600,0
|
|
20230706,191000,505766090,5600,5600,5600,5600,0
|
|
20230706,190900,505766090,5600,5600,5600,5600,0
|
|
20230706,190800,505766090,5600,5600,5600,5600,0
|
|
20230706,190700,505766090,5600,5600,5600,5600,0
|
|
20230706,190600,505766090,5600,5600,5600,5600,0
|
|
20230706,190500,505766090,5600,5600,5600,5600,0
|
|
20230706,190400,505766090,5600,5600,5600,5600,0
|
|
20230706,190300,505766090,5600,5600,5600,5600,0
|
|
20230706,190200,505766090,5600,5600,5600,5600,0
|
|
20230706,190100,505766090,5600,5600,5600,5600,0
|
|
20230706,190000,505766090,5600,5600,5600,5600,0
|
|
20230706,185900,505766090,5600,5600,5600,5600,0
|
|
20230706,185800,505766090,5600,5600,5600,5600,0
|
|
20230706,185700,505766090,5600,5600,5600,5600,0
|
|
20230706,185600,505766090,5600,5600,5600,5600,0
|
|
20230706,185500,505766090,5600,5600,5600,5600,0
|
|
20230706,185400,505766090,5600,5600,5600,5600,0
|
|
20230706,185300,505766090,5600,5600,5600,5600,3482
|
|
20230706,185200,505766090,5600,5600,5600,5600,0
|
|
20230706,185100,505766090,5600,5600,5600,5600,0
|
|
20230706,185000,505766090,5600,5600,5600,5600,0
|
|
20230706,184900,505766090,5600,5600,5600,5600,0
|
|
20230706,184800,505766090,5600,5600,5600,5600,0
|
|
20230706,184700,505766090,5600,5600,5600,5600,0
|
|
20230706,184600,505766090,5600,5600,5600,5600,0
|
|
20230706,184500,505766090,5600,5600,5600,5600,0
|
|
20230706,184400,505766090,5600,5600,5600,5600,0
|
|
20230706,184300,505766090,5600,5600,5600,5600,0
|
|
20230706,184200,505766090,5600,5600,5600,5600,0
|
|
20230706,184100,505766090,5600,5600,5600,5600,0
|
|
20230706,184000,505766090,5600,5600,5600,5600,0
|
|
20230706,183900,505766090,5600,5600,5600,5600,0
|
|
20230706,183800,505766090,5600,5600,5600,5600,0
|
|
20230706,183700,505766090,5600,5600,5600,5600,0
|
|
20230706,183600,505766090,5600,5600,5600,5600,0
|
|
20230706,183500,505766090,5600,5600,5600,5600,0
|
|
20230706,183400,505766090,5600,5600,5600,5600,0
|
|
20230706,183300,505766090,5600,5600,5600,5600,0
|
|
20230706,183200,505766090,5600,5600,5600,5600,0
|
|
20230706,183100,505766090,5600,5600,5600,5600,0
|
|
20230706,183000,505766090,5600,5600,5600,5600,0
|
|
20230706,182900,505766090,5600,5600,5600,5600,0
|
|
20230706,182800,505766090,5600,5600,5600,5600,0
|
|
20230706,182700,505766090,5600,5600,5600,5600,0
|
|
20230706,182600,505766090,5600,5600,5600,5600,0
|
|
20230706,182500,505766090,5600,5600,5600,5600,0
|
|
20230706,182400,505766090,5600,5600,5600,5600,0
|
|
20230706,182300,505766090,5600,5600,5600,5600,3482
|
|
20230706,182200,505766090,5600,5600,5600,5600,0
|
|
20230706,182100,505766090,5600,5600,5600,5600,0
|
|
20230706,182000,505766090,5600,5600,5600,5600,0
|
|
20230706,181900,505766090,5600,5600,5600,5600,0
|
|
20230706,181800,505766090,5600,5600,5600,5600,0
|
|
20230706,181700,505766090,5600,5600,5600,5600,0
|
|
20230706,181600,505766090,5600,5600,5600,5600,0
|
|
20230706,181500,505766090,5600,5600,5600,5600,0
|
|
20230706,181400,505766090,5600,5600,5600,5600,0
|
|
20230706,181300,505766090,5600,5600,5600,5600,0
|
|
20230706,181200,505766090,5600,5600,5600,5600,0
|
|
20230706,181100,505766090,5600,5600,5600,5600,0
|
|
20230706,181000,505766090,5600,5600,5600,5600,0
|
|
20230706,180900,505766090,5600,5600,5600,5600,0
|
|
20230706,180800,505766090,5600,5600,5600,5600,0
|
|
20230706,180700,505766090,5600,5600,5600,5600,0
|
|
20230706,180600,505766090,5600,5600,5600,5600,0
|
|
20230706,180500,505766090,5600,5600,5600,5600,0
|
|
20230706,180400,505766090,5600,5600,5600,5600,0
|
|
20230706,180300,505766090,5600,5600,5600,5600,0
|
|
20230706,180200,505766090,5600,5600,5600,5600,0
|
|
20230706,180100,505766090,5600,5600,5600,5600,0
|
|
20230706,180000,505766090,5600,5600,5600,5600,0
|
|
20230706,175900,505766090,5600,5600,5600,5600,0
|
|
20230706,175800,505766090,5600,5600,5600,5600,0
|
|
20230706,175700,505766090,5600,5600,5600,5600,0
|
|
20230706,175600,505766090,5600,5600,5600,5600,0
|
|
20230706,175500,505766090,5600,5600,5600,5600,0
|
|
20230706,175400,505766090,5600,5600,5600,5600,0
|
|
20230706,175300,505766090,5600,5600,5600,5600,3482
|
|
20230706,175200,505766090,5600,5600,5600,5600,0
|
|
20230706,175100,505766090,5600,5600,5600,5600,0
|
|
20230706,175000,505766090,5600,5600,5600,5600,0
|
|
20230706,174900,505766090,5600,5600,5600,5600,0
|
|
20230706,174800,505766090,5600,5600,5600,5600,0
|
|
20230706,174700,505766090,5600,5600,5600,5600,0
|
|
20230706,174600,505766090,5600,5600,5600,5600,0
|
|
20230706,174500,505766090,5600,5600,5600,5600,0
|
|
20230706,174400,505766090,5600,5600,5600,5600,0
|
|
20230706,174300,505766090,5600,5600,5600,5600,0
|
|
20230706,174200,505766090,5600,5600,5600,5600,0
|
|
20230706,174100,505766090,5600,5600,5600,5600,0
|
|
20230706,174000,505766090,5600,5600,5600,5600,0
|
|
20230706,173900,505766090,5600,5600,5600,5600,0
|
|
20230706,173800,505766090,5600,5600,5600,5600,0
|
|
20230706,173700,505766090,5600,5600,5600,5600,0
|
|
20230706,173600,505766090,5600,5600,5600,5600,0
|
|
20230706,173500,505766090,5600,5600,5600,5600,0
|
|
20230706,173400,505766090,5600,5600,5600,5600,0
|
|
20230706,173300,505766090,5600,5600,5600,5600,0
|
|
20230706,173200,505766090,5600,5600,5600,5600,0
|
|
20230706,173100,505766090,5600,5600,5600,5600,0
|
|
20230706,173000,505766090,5600,5600,5600,5600,0
|
|
20230706,172900,505766090,5600,5600,5600,5600,0
|
|
20230706,172800,505766090,5600,5600,5600,5600,0
|
|
20230706,172700,505766090,5600,5600,5600,5600,0
|
|
20230706,172600,505766090,5600,5600,5600,5600,0
|
|
20230706,172500,505766090,5600,5600,5600,5600,0
|
|
20230706,172400,505766090,5600,5600,5600,5600,0
|
|
20230706,172300,505766090,5600,5600,5600,5600,3482
|
|
20230706,172200,505766090,5600,5600,5600,5600,0
|
|
20230706,172100,505766090,5600,5600,5600,5600,0
|
|
20230706,172000,505766090,5600,5600,5600,5600,0
|
|
20230706,171900,505766090,5600,5600,5600,5600,0
|
|
20230706,171800,505766090,5600,5600,5600,5600,0
|
|
20230706,171700,505766090,5600,5600,5600,5600,0
|
|
20230706,171600,505766090,5600,5600,5600,5600,0
|
|
20230706,171500,505766090,5600,5600,5600,5600,0
|
|
20230706,171400,505766090,5600,5600,5600,5600,0
|
|
20230706,171300,505766090,5600,5600,5600,5600,0
|
|
20230706,171200,505766090,5600,5600,5600,5600,0
|
|
20230706,171100,505766090,5600,5600,5600,5600,0
|
|
20230706,171000,505766090,5600,5600,5600,5600,0
|
|
20230706,170900,505766090,5600,5600,5600,5600,0
|
|
20230706,170800,505766090,5600,5600,5600,5600,0
|
|
20230706,170700,505766090,5600,5600,5600,5600,0
|
|
20230706,170600,505766090,5600,5600,5600,5600,0
|
|
20230706,170500,505766090,5600,5600,5600,5600,0
|
|
20230706,170400,505766090,5600,5600,5600,5600,0
|
|
20230706,170300,505766090,5600,5600,5600,5600,0
|
|
20230706,170200,505766090,5600,5600,5600,5600,0
|
|
20230706,170100,505766090,5600,5600,5600,5600,0
|
|
20230706,170000,505766090,5600,5600,5600,5600,0
|
|
20230706,165900,505766090,5600,5600,5600,5600,0
|
|
20230706,165800,505766090,5600,5600,5600,5600,0
|
|
20230706,165700,505766090,5600,5600,5600,5600,0
|
|
20230706,165600,505766090,5600,5600,5600,5600,0
|
|
20230706,165500,505766090,5600,5600,5600,5600,0
|
|
20230706,165400,505766090,5600,5600,5600,5600,0
|
|
20230706,165300,505766090,5600,5600,5600,5600,3482
|
|
20230706,165200,505766090,5600,5600,5600,5600,0
|
|
20230706,165100,505766090,5600,5600,5600,5600,0
|
|
20230706,165000,505766090,5600,5600,5600,5600,0
|
|
20230706,164900,505766090,5600,5600,5600,5600,0
|
|
20230706,164800,505766090,5600,5600,5600,5600,0
|
|
20230706,164700,505766090,5600,5600,5600,5600,0
|
|
20230706,164600,505766090,5600,5600,5600,5600,0
|
|
20230706,164500,505766090,5600,5600,5600,5600,0
|
|
20230706,164400,505766090,5600,5600,5600,5600,0
|
|
20230706,164300,505766090,5600,5600,5600,5600,0
|
|
20230706,164200,505766090,5600,5600,5600,5600,0
|
|
20230706,164100,505766090,5600,5600,5600,5600,0
|
|
20230706,164000,505766090,5600,5600,5600,5600,0
|
|
20230706,163900,505766090,5600,5600,5600,5600,0
|
|
20230706,163800,505766090,5600,5600,5600,5600,0
|
|
20230706,163700,505766090,5600,5600,5600,5600,0
|
|
20230706,163600,505766090,5600,5600,5600,5600,0
|
|
20230706,163500,505766090,5600,5600,5600,5600,0
|
|
20230706,163400,505766090,5600,5600,5600,5600,0
|
|
20230706,163300,505766090,5600,5600,5600,5600,0
|
|
20230706,163200,505766090,5600,5600,5600,5600,0
|
|
20230706,163100,505766090,5600,5600,5600,5600,0
|
|
20230706,163000,505766090,5600,5600,5600,5600,0
|
|
20230706,162900,505766090,5600,5600,5600,5600,0
|
|
20230706,162800,505766090,5600,5600,5600,5600,0
|
|
20230706,162700,505766090,5600,5600,5600,5600,0
|
|
20230706,162600,505766090,5600,5600,5600,5600,0
|
|
20230706,162500,505766090,5600,5600,5600,5600,0
|
|
20230706,162400,505766090,5600,5600,5600,5600,0
|
|
20230706,162300,505766090,5600,5600,5600,5600,3482
|
|
20230706,162200,505766090,5600,5600,5600,5600,0
|
|
20230706,162100,505766090,5600,5600,5600,5600,0
|
|
20230706,162000,505766090,5600,5600,5600,5600,0
|
|
20230706,161900,505766090,5600,5600,5600,5600,0
|
|
20230706,161800,505766090,5600,5600,5600,5600,0
|
|
20230706,161700,505766090,5600,5600,5600,5600,0
|
|
20230706,161600,505766090,5600,5600,5600,5600,0
|
|
20230706,161500,505766090,5600,5600,5600,5600,0
|
|
20230706,161400,505766090,5600,5600,5600,5600,0
|
|
20230706,161300,505766090,5600,5600,5600,5600,0
|
|
20230706,161200,505766090,5600,5600,5600,5600,0
|
|
20230706,161100,505766090,5600,5600,5600,5600,0
|
|
20230706,161000,505766090,5600,5600,5600,5600,0
|
|
20230706,160900,505766090,5600,5600,5600,5600,0
|
|
20230706,160800,505766090,5600,5600,5600,5600,0
|
|
20230706,160700,505766090,5600,5600,5600,5600,0
|
|
20230706,160600,505766090,5600,5600,5600,5600,0
|
|
20230706,160500,505766090,5600,5600,5600,5600,0
|
|
20230706,160400,505766090,5600,5600,5600,5600,0
|
|
20230706,160300,505766090,5600,5600,5600,5600,0
|
|
20230706,160200,505766090,5600,5600,5600,5600,0
|
|
20230706,160100,505766090,5600,5600,5600,5600,0
|
|
20230706,160000,505766090,5600,5600,5600,5600,0
|
|
20230706,155900,505766090,5600,5600,5600,5600,0
|
|
20230706,155800,505766090,5600,5600,5600,5600,0
|
|
20230706,155700,505766090,5600,5600,5600,5600,0
|
|
20230706,155600,505766090,5600,5600,5600,5600,0
|
|
20230706,155500,505766090,5600,5600,5600,5600,0
|
|
20230706,155400,505766090,5600,5600,5600,5600,0
|
|
20230706,155300,505766090,5600,5600,5600,5600,3482
|
|
20230706,155200,505766090,5600,5600,5600,5600,0
|
|
20230706,155100,505766090,5600,5600,5600,5600,0
|
|
20230706,155000,505766090,5600,5600,5600,5600,0
|
|
20230706,154900,505766090,5600,5600,5600,5600,0
|
|
20230706,154800,505766090,5600,5600,5600,5600,0
|
|
20230706,154700,505766090,5600,5600,5600,5600,0
|
|
20230706,154600,505766090,5600,5600,5600,5600,0
|
|
20230706,154500,505766090,5600,5600,5600,5600,0
|
|
20230706,154400,505766090,5600,5600,5600,5600,0
|
|
20230706,154300,505766090,5600,5600,5600,5600,0
|
|
20230706,154200,505766090,5600,5600,5600,5600,0
|
|
20230706,154100,505766090,5600,5600,5600,5600,0
|
|
20230706,154000,505766090,5600,5600,5600,5600,0
|
|
20230706,153900,505766090,5600,5600,5600,5600,0
|
|
20230706,153800,505766090,5600,5600,5600,5600,0
|
|
20230706,153700,505766090,5600,5600,5600,5600,0
|
|
20230706,153600,505766090,5600,5600,5600,5600,0
|
|
20230706,153500,505766090,5600,5600,5600,5600,0
|
|
20230706,153400,505766090,5600,5600,5600,5600,0
|
|
20230706,153300,505766090,5600,5600,5600,5600,0
|
|
20230706,153200,505766090,5600,5600,5600,5600,0
|
|
20230706,153100,505766090,5600,5600,5600,5600,0
|
|
20230706,153000,505766090,5600,5600,5600,5600,3482
|
|
20230706,152900,486266890,5600,5600,5600,5600,0
|
|
20230706,152800,486266890,5600,5600,5600,5600,0
|
|
20230706,152700,486266890,5600,5600,5600,5600,0
|
|
20230706,152600,486266890,5600,5600,5600,5600,0
|
|
20230706,152500,486266890,5600,5600,5600,5600,0
|
|
20230706,152400,486266890,5600,5600,5600,5600,0
|
|
20230706,152300,486266890,5600,5600,5600,5600,0
|
|
20230706,152200,486266890,5600,5600,5600,5600,0
|
|
20230706,152100,486266890,5600,5600,5600,5600,0
|
|
20230706,152000,486266890,5600,5600,5600,5600,0
|
|
20230706,151900,486266890,5600,5600,5600,5600,183
|
|
20230706,151800,485242090,5610,5600,5610,5600,87
|
|
20230706,151700,484754120,5600,5600,5600,5600,773
|
|
20230706,151600,480425320,5600,5590,5600,5590,800
|
|
20230706,151500,475949320,5580,5580,5580,5580,0
|
|
20230706,151400,475949320,5580,5590,5590,5580,1033
|
|
20230706,151300,470179980,5580,5580,5580,5580,125
|
|
20230706,151200,469482480,5580,5580,5600,5580,210
|
|
20230706,151100,468309210,5580,5580,5580,5580,0
|
|
20230706,151000,468309210,5580,5590,5590,5580,1018
|
|
20230706,150900,462627170,5610,5610,5610,5610,0
|
|
20230706,150800,462627170,5610,5610,5610,5610,0
|
|
20230706,150700,462627170,5610,5610,5610,5610,0
|
|
20230706,150600,462627170,5610,5610,5610,5610,0
|
|
20230706,150500,462627170,5610,5590,5610,5580,1303
|
|
20230706,150400,455343440,5610,5610,5610,5610,0
|
|
20230706,150300,455343440,5610,5610,5610,5610,14
|
|
20230706,150200,455264900,5620,5620,5620,5620,0
|
|
20230706,150100,455264900,5620,5600,5620,5600,2
|
|
20230706,150000,455253680,5630,5630,5630,5630,0
|
|
20230706,145900,455253680,5630,5630,5630,5630,20
|
|
20230706,145800,455141080,5630,5630,5630,5630,1
|
|
20230706,145700,455135450,5600,5640,5640,5600,304
|
|
20230706,145600,453430120,5650,5650,5650,5650,1
|
|
20230706,145500,453424470,5610,5650,5650,5610,3
|
|
20230706,145400,453407600,5650,5610,5650,5600,1000
|
|
20230706,145300,447775720,5610,5610,5610,5610,10
|
|
20230706,145200,447719620,5600,5600,5600,5600,0
|
|
20230706,145100,447719620,5600,5600,5600,5600,1
|
|
20230706,145000,447714020,5590,5610,5610,5590,192
|
|
20230706,144900,446640660,5610,5600,5610,5590,154
|
|
20230706,144800,445778790,5610,5610,5610,5610,0
|
|
20230706,144700,445778790,5610,5610,5610,5610,42
|
|
20230706,144600,445543170,5600,5600,5600,5600,100
|
|
20230706,144500,444983170,5600,5610,5610,5600,1020
|
|
20230706,144400,439269800,5620,5620,5620,5620,10
|
|
20230706,144300,439213600,5620,5610,5620,5610,6
|
|
20230706,144200,439179930,5620,5610,5620,5610,10
|
|
20230706,144100,439123820,5610,5610,5610,5610,1486
|
|
20230706,144000,430787360,5620,5620,5620,5620,1173
|
|
20230706,143900,424195100,5620,5620,5620,5620,0
|
|
20230706,143800,424195100,5620,5610,5620,5610,565
|
|
20230706,143700,421020920,5610,5620,5620,5610,345
|
|
20230706,143600,419085070,5620,5620,5620,5620,80
|
|
20230706,143500,418635470,5620,5640,5640,5620,11
|
|
20230706,143400,418573630,5640,5620,5640,5610,1972
|
|
20230706,143300,407494190,5620,5640,5640,5620,1949
|
|
20230706,143200,396520460,5650,5650,5650,5650,1
|
|
20230706,143100,396514810,5650,5650,5650,5650,3
|
|
20230706,143000,396497860,5650,5650,5650,5650,0
|
|
20230706,142900,396497860,5650,5650,5650,5650,1
|
|
20230706,142800,396492210,5640,5640,5640,5640,1000
|
|
20230706,142700,390852210,5650,5650,5650,5650,71
|
|
20230706,142600,390451060,5650,5650,5650,5650,159
|
|
20230706,142500,389552710,5660,5650,5660,5650,455
|
|
20230706,142400,386980350,5670,5670,5670,5670,2
|
|
20230706,142300,386969010,5650,5650,5670,5650,23
|
|
20230706,142200,386839040,5670,5670,5670,5670,10
|
|
20230706,142100,386782340,5670,5670,5670,5670,0
|
|
20230706,142000,386782340,5670,5670,5670,5650,157
|
|
20230706,141900,385894250,5650,5670,5670,5650,1118
|
|
20230706,141800,379577510,5670,5670,5670,5670,0
|
|
20230706,141700,379577510,5670,5660,5670,5660,28
|
|
20230706,141600,379419010,5670,5670,5670,5660,826
|
|
20230706,141500,374739670,5660,5660,5670,5660,1113
|
|
20230706,141400,368434940,5680,5680,5680,5680,10
|
|
20230706,141300,368378140,5690,5690,5690,5690,0
|
|
20230706,141200,368378140,5690,5690,5690,5690,0
|
|
20230706,141100,368378140,5690,5690,5690,5690,50
|
|
20230706,141000,368093640,5690,5690,5690,5690,0
|
|
20230706,140900,368093640,5690,5690,5690,5670,201
|
|
20230706,140800,366953870,5670,5670,5670,5670,16
|
|
20230706,140700,366863150,5690,5690,5690,5690,0
|
|
20230706,140600,366863150,5690,5690,5690,5690,0
|
|
20230706,140500,366863150,5690,5690,5690,5690,0
|
|
20230706,140400,366863150,5690,5690,5690,5690,0
|
|
20230706,140300,366863150,5690,5690,5690,5690,1
|
|
20230706,140200,366857460,5700,5700,5700,5700,0
|
|
20230706,140100,366857460,5700,5700,5700,5700,0
|
|
20230706,140000,366857460,5700,5700,5700,5700,1
|
|
20230706,135900,366851760,5680,5680,5680,5680,15
|
|
20230706,135800,366766560,5680,5680,5680,5680,0
|
|
20230706,135700,366766560,5680,5680,5680,5680,0
|
|
20230706,135600,366766560,5680,5680,5680,5680,0
|
|
20230706,135500,366766560,5680,5680,5680,5680,1
|
|
20230706,135400,366760880,5650,5650,5660,5650,135
|
|
20230706,135300,365997180,5660,5660,5660,5660,0
|
|
20230706,135200,365997180,5660,5660,5660,5660,9
|
|
20230706,135100,365946240,5660,5660,5660,5660,1
|
|
20230706,135000,365940580,5650,5650,5660,5650,451
|
|
20230706,134900,363391030,5660,5660,5660,5650,474
|
|
20230706,134800,360710320,5660,5660,5660,5660,35
|
|
20230706,134700,360512220,5680,5680,5680,5680,0
|
|
20230706,134600,360512220,5680,5680,5680,5680,0
|
|
20230706,134500,360512220,5680,5680,5680,5680,0
|
|
20230706,134400,360512220,5680,5680,5680,5680,0
|
|
20230706,134300,360512220,5680,5680,5680,5680,1
|
|
20230706,134200,360506540,5660,5660,5660,5660,0
|
|
20230706,134100,360506540,5660,5660,5660,5660,54
|
|
20230706,134000,360200900,5660,5660,5660,5660,0
|
|
20230706,133900,360200900,5660,5660,5660,5660,1
|
|
20230706,133800,360195240,5650,5660,5660,5650,318
|
|
20230706,133700,358397530,5660,5660,5660,5660,29
|
|
20230706,133600,358233390,5660,5650,5660,5650,721
|
|
20230706,133500,354157140,5660,5660,5660,5660,0
|
|
20230706,133400,354157140,5660,5660,5660,5660,60
|
|
20230706,133300,353817540,5660,5660,5660,5660,5
|
|
20230706,133200,353789240,5650,5650,5650,5650,50
|
|
20230706,133100,353506740,5650,5650,5650,5650,0
|
|
20230706,133000,353506740,5650,5650,5650,5650,0
|
|
20230706,132900,353506740,5650,5660,5660,5650,445
|
|
20230706,132800,350991960,5660,5680,5680,5660,108
|
|
20230706,132700,350380660,5660,5660,5660,5660,231
|
|
20230706,132600,349073200,5680,5680,5680,5680,0
|
|
20230706,132500,349073200,5680,5680,5680,5680,67
|
|
20230706,132400,348692640,5660,5660,5660,5650,641
|
|
20230706,132300,345066710,5650,5650,5650,5650,100
|
|
20230706,132200,344501710,5660,5650,5660,5650,37
|
|
20230706,132100,344292640,5660,5660,5660,5660,0
|
|
20230706,132000,344292640,5660,5640,5660,5640,112
|
|
20230706,131900,343660920,5650,5650,5650,5650,100
|
|
20230706,131800,343095920,5660,5660,5660,5660,0
|
|
20230706,131700,343095920,5660,5660,5660,5660,0
|
|
20230706,131600,343095920,5660,5650,5660,5640,244
|
|
20230706,131500,341718610,5660,5650,5660,5650,111
|
|
20230706,131400,341091450,5650,5650,5660,5650,1061
|
|
20230706,131300,335096790,5650,5680,5680,5650,3134
|
|
20230706,131200,317371540,5660,5660,5660,5660,122
|
|
20230706,131100,316681020,5670,5670,5670,5670,0
|
|
20230706,131000,316681020,5670,5670,5670,5670,0
|
|
20230706,130900,316681020,5670,5670,5670,5660,297
|
|
20230706,130800,314997910,5670,5670,5670,5660,160
|
|
20230706,130700,314091130,5670,5660,5670,5660,616
|
|
20230706,130600,310603630,5660,5670,5670,5660,240
|
|
20230706,130500,309245140,5670,5660,5670,5660,227
|
|
20230706,130400,307959820,5670,5670,5670,5660,357
|
|
20230706,130300,305935820,5670,5690,5690,5670,2037
|
|
20230706,130200,294384010,5690,5690,5690,5690,0
|
|
20230706,130100,294384010,5690,5680,5690,5670,241
|
|
20230706,130000,293017420,5690,5690,5690,5690,0
|
|
20230706,125900,293017420,5690,5670,5690,5670,104
|
|
20230706,125800,292427660,5670,5670,5670,5670,380
|
|
20230706,125700,290273060,5690,5690,5690,5690,0
|
|
20230706,125600,290273060,5690,5690,5690,5690,5
|
|
20230706,125500,290244610,5690,5690,5690,5690,181
|
|
20230706,125400,289214720,5690,5690,5690,5690,1
|
|
20230706,125300,289209030,5690,5690,5690,5690,0
|
|
20230706,125200,289209030,5690,5690,5690,5690,5
|
|
20230706,125100,289180580,5690,5670,5690,5670,2
|
|
20230706,125000,289169220,5690,5690,5690,5690,2
|
|
20230706,124900,289157840,5690,5690,5690,5690,5
|
|
20230706,124800,289129390,5670,5690,5690,5670,1753
|
|
20230706,124700,279176260,5690,5690,5690,5690,153
|
|
20230706,124600,278305690,5720,5720,5720,5720,0
|
|
20230706,124500,278305690,5720,5720,5720,5720,1
|
|
20230706,124400,278299970,5690,5700,5700,5690,981
|
|
20230706,124300,272717960,5730,5730,5730,5730,0
|
|
20230706,124200,272717960,5730,5730,5730,5730,0
|
|
20230706,124100,272717960,5730,5730,5730,5730,0
|
|
20230706,124000,272717960,5730,5730,5730,5730,0
|
|
20230706,123900,272717960,5730,5730,5730,5730,0
|
|
20230706,123800,272717960,5730,5730,5730,5730,1
|
|
20230706,123700,272712230,5690,5690,5690,5690,1
|
|
20230706,123600,272706540,5690,5700,5700,5690,1655
|
|
20230706,123500,263277620,5740,5700,5740,5700,51
|
|
20230706,123400,262986880,5700,5740,5740,5700,1086
|
|
20230706,123300,256795210,5710,5710,5710,5710,9
|
|
20230706,123200,256743820,5700,5710,5740,5700,1391
|
|
20230706,123100,248802480,5740,5710,5740,5710,629
|
|
20230706,123000,245210860,5740,5740,5740,5740,1
|
|
20230706,122900,245205120,5720,5720,5720,5720,50
|
|
20230706,122800,244919120,5720,5720,5720,5720,50
|
|
20230706,122700,244633120,5740,5710,5740,5710,616
|
|
20230706,122600,241115730,5710,5720,5720,5710,1693
|
|
20230706,122500,231446200,5720,5720,5720,5720,0
|
|
20230706,122400,231446200,5720,5720,5720,5720,0
|
|
20230706,122300,231446200,5720,5720,5720,5720,100
|
|
20230706,122200,230874200,5720,5720,5720,5720,2168
|
|
20230706,122100,218473240,5740,5740,5740,5740,0
|
|
20230706,122000,218473240,5740,5740,5740,5740,1
|
|
20230706,121900,218467500,5740,5740,5740,5740,1
|
|
20230706,121800,218461760,5720,5720,5720,5720,0
|
|
20230706,121700,218461760,5720,5720,5720,5720,1084
|
|
20230706,121600,212261280,5740,5740,5740,5740,1
|
|
20230706,121500,212255540,5720,5720,5720,5720,15
|
|
20230706,121400,212169740,5740,5740,5740,5740,0
|
|
20230706,121300,212169740,5740,5740,5740,5740,0
|
|
20230706,121200,212169740,5740,5730,5740,5720,153
|
|
20230706,121100,211294540,5740,5740,5740,5740,0
|
|
20230706,121000,211294540,5740,5740,5740,5740,30
|
|
20230706,120900,211122340,5740,5740,5740,5740,1
|
|
20230706,120800,211116600,5730,5730,5730,5730,4
|
|
20230706,120700,211093680,5740,5740,5740,5740,20
|
|
20230706,120600,210978880,5740,5740,5740,5740,4
|
|
20230706,120500,210955920,5740,5740,5740,5740,0
|
|
20230706,120400,210955920,5740,5740,5740,5740,0
|
|
20230706,120300,210955920,5740,5740,5740,5740,0
|
|
20230706,120200,210955920,5740,5740,5740,5740,0
|
|
20230706,120100,210955920,5740,5740,5740,5740,0
|
|
20230706,120000,210955920,5740,5740,5740,5740,0
|
|
20230706,115900,210955920,5740,5730,5740,5720,253
|
|
20230706,115800,209508500,5760,5760,5760,5760,0
|
|
20230706,115700,209508500,5760,5720,5760,5720,29
|
|
20230706,115600,209342580,5760,5760,5760,5760,0
|
|
20230706,115500,209342580,5760,5760,5760,5760,0
|
|
20230706,115400,209342580,5760,5730,5760,5730,51
|
|
20230706,115300,209050320,5760,5760,5760,5760,0
|
|
20230706,115200,209050320,5760,5760,5760,5760,0
|
|
20230706,115100,209050320,5760,5720,5760,5720,334
|
|
20230706,115000,207139800,5760,5760,5760,5760,0
|
|
20230706,114900,207139800,5760,5760,5760,5760,1
|
|
20230706,114800,207134040,5720,5730,5730,5720,300
|
|
20230706,114700,205417540,5770,5770,5770,5770,0
|
|
20230706,114600,205417540,5770,5770,5770,5770,0
|
|
20230706,114500,205417540,5770,5730,5770,5730,251
|
|
20230706,114400,203979270,5770,5770,5770,5770,1
|
|
20230706,114300,203973500,5730,5730,5730,5730,100
|
|
20230706,114200,203400500,5770,5770,5770,5770,0
|
|
20230706,114100,203400500,5770,5770,5770,5770,0
|
|
20230706,114000,203400500,5770,5770,5770,5770,0
|
|
20230706,113900,203400500,5770,5770,5770,5770,0
|
|
20230706,113800,203400500,5770,5770,5770,5770,0
|
|
20230706,113700,203400500,5770,5770,5770,5770,1
|
|
20230706,113600,203394730,5770,5740,5770,5740,1733
|
|
20230706,113500,193415010,5740,5740,5740,5740,0
|
|
20230706,113400,193415010,5740,5740,5740,5740,10
|
|
20230706,113300,193357610,5740,5740,5740,5740,0
|
|
20230706,113200,193357610,5740,5740,5740,5740,0
|
|
20230706,113100,193357610,5740,5740,5740,5740,24
|
|
20230706,113000,193219850,5740,5740,5740,5740,2
|
|
20230706,112900,193208370,5720,5720,5720,5720,716
|
|
20230706,112800,189112850,5760,5760,5760,5760,0
|
|
20230706,112700,189112850,5760,5760,5760,5760,0
|
|
20230706,112600,189112850,5760,5760,5760,5760,2
|
|
20230706,112500,189101330,5760,5760,5760,5760,0
|
|
20230706,112400,189101330,5760,5760,5760,5760,1
|
|
20230706,112300,189095570,5720,5770,5770,5720,334
|
|
20230706,112200,187185040,5720,5730,5730,5720,5000
|
|
20230706,112100,158583640,5760,5760,5760,5760,0
|
|
20230706,112000,158583640,5760,5740,5760,5740,101
|
|
20230706,111900,158003880,5750,5750,5750,5750,0
|
|
20230706,111800,158003880,5750,5780,5780,5720,6001
|
|
20230706,111700,123575800,5780,5780,5780,5780,0
|
|
20230706,111600,123575800,5780,5780,5780,5780,0
|
|
20230706,111500,123575800,5780,5780,5780,5780,0
|
|
20230706,111400,123575800,5780,5780,5780,5780,20
|
|
20230706,111300,123460200,5750,5750,5750,5750,0
|
|
20230706,111200,123460200,5750,5750,5750,5750,0
|
|
20230706,111100,123460200,5750,5750,5750,5750,0
|
|
20230706,111000,123460200,5750,5750,5750,5750,0
|
|
20230706,110900,123460200,5750,5750,5750,5750,158
|
|
20230706,110800,122551700,5750,5750,5750,5750,0
|
|
20230706,110700,122551700,5750,5750,5750,5750,87
|
|
20230706,110600,122051450,5740,5750,5750,5740,61
|
|
20230706,110500,121700810,5780,5780,5780,5780,0
|
|
20230706,110400,121700810,5780,5780,5780,5780,0
|
|
20230706,110300,121700810,5780,5780,5780,5780,0
|
|
20230706,110200,121700810,5780,5760,5780,5750,620
|
|
20230706,110100,118135600,5780,5780,5780,5780,0
|
|
20230706,110000,118135600,5780,5780,5780,5780,0
|
|
20230706,105900,118135600,5780,5770,5780,5770,101
|
|
20230706,105800,117552820,5770,5770,5770,5770,1
|
|
20230706,105700,117547050,5770,5770,5770,5770,0
|
|
20230706,105600,117547050,5770,5770,5770,5770,18
|
|
20230706,105500,117443190,5770,5750,5770,5750,502
|
|
20230706,105400,114546670,5770,5760,5770,5760,101
|
|
20230706,105300,113964900,5770,5770,5770,5770,0
|
|
20230706,105200,113964900,5770,5770,5770,5770,0
|
|
20230706,105100,113964900,5770,5770,5770,5770,1
|
|
20230706,105000,113959130,5770,5750,5770,5750,77
|
|
20230706,104900,113516340,5770,5770,5770,5770,0
|
|
20230706,104800,113516340,5770,5770,5770,5770,1
|
|
20230706,104700,113510570,5740,5740,5740,5740,64
|
|
20230706,104600,113143210,5770,5750,5770,5750,455
|
|
20230706,104500,110526940,5770,5750,5770,5740,368
|
|
20230706,104400,108413310,5770,5770,5770,5770,1
|
|
20230706,104300,108407540,5770,5770,5770,5770,0
|
|
20230706,104200,108407540,5770,5770,5770,5770,1
|
|
20230706,104100,108401770,5770,5770,5770,5770,14
|
|
20230706,104000,108320990,5770,5770,5770,5770,159
|
|
20230706,103900,107403560,5770,5770,5770,5770,0
|
|
20230706,103800,107403560,5770,5770,5770,5770,0
|
|
20230706,103700,107403560,5770,5770,5770,5770,0
|
|
20230706,103600,107403560,5770,5770,5770,5770,0
|
|
20230706,103500,107403560,5770,5770,5770,5770,0
|
|
20230706,103400,107403560,5770,5770,5770,5770,5
|
|
20230706,103300,107374710,5770,5770,5770,5770,9
|
|
20230706,103200,107322780,5770,5740,5770,5740,9
|
|
20230706,103100,107271090,5740,5740,5740,5740,0
|
|
20230706,103000,107271090,5740,5740,5740,5740,0
|
|
20230706,102900,107271090,5740,5740,5740,5740,100
|
|
20230706,102800,106697090,5740,5740,5740,5740,0
|
|
20230706,102700,106697090,5740,5740,5740,5740,0
|
|
20230706,102600,106697090,5740,5740,5740,5730,1120
|
|
20230706,102500,100270290,5760,5760,5760,5760,0
|
|
20230706,102400,100270290,5760,5760,5760,5760,100
|
|
20230706,102300,99694290,5760,5760,5760,5760,0
|
|
20230706,102200,99694290,5760,5760,5760,5760,0
|
|
20230706,102100,99694290,5760,5760,5760,5760,0
|
|
20230706,102000,99694290,5760,5760,5760,5760,0
|
|
20230706,101900,99694290,5760,5740,5760,5740,14
|
|
20230706,101800,99613890,5740,5740,5740,5740,0
|
|
20230706,101700,99613890,5740,5740,5740,5740,0
|
|
20230706,101600,99613890,5740,5730,5740,5730,501
|
|
20230706,101500,96743150,5730,5730,5730,5730,100
|
|
20230706,101400,96170150,5730,5730,5730,5730,0
|
|
20230706,101300,96170150,5730,5730,5730,5730,0
|
|
20230706,101200,96170150,5730,5730,5730,5730,0
|
|
20230706,101100,96170150,5730,5730,5730,5730,0
|
|
20230706,101000,96170150,5730,5740,5740,5720,146
|
|
20230706,100900,95333320,5730,5730,5730,5730,41
|
|
20230706,100800,95098390,5730,5730,5730,5730,8
|
|
20230706,100700,95052550,5730,5730,5730,5730,0
|
|
20230706,100600,95052550,5730,5730,5730,5730,0
|
|
20230706,100500,95052550,5730,5720,5730,5720,1263
|
|
20230706,100400,87818790,5730,5730,5730,5730,61
|
|
20230706,100300,87469260,5740,5740,5740,5740,10
|
|
20230706,100200,87411860,5740,5740,5740,5730,451
|
|
20230706,100100,84825120,5730,5740,5740,5730,565
|
|
20230706,100000,81586980,5750,5750,5750,5750,4
|
|
20230706,095900,81563980,5750,5750,5750,5750,0
|
|
20230706,095800,81563980,5750,5760,5760,5750,200
|
|
20230706,095700,80412980,5760,5760,5760,5760,1
|
|
20230706,095600,80407220,5760,5760,5760,5760,0
|
|
20230706,095500,80407220,5760,5760,5760,5760,13
|
|
20230706,095400,80332340,5760,5760,5760,5760,0
|
|
20230706,095300,80332340,5760,5760,5760,5760,50
|
|
20230706,095200,80044340,5760,5760,5760,5760,5
|
|
20230706,095100,80015540,5760,5760,5760,5760,0
|
|
20230706,095000,80015540,5760,5760,5760,5760,0
|
|
20230706,094900,80015540,5760,5760,5760,5760,0
|
|
20230706,094800,80015540,5760,5760,5760,5760,0
|
|
20230706,094700,80015540,5760,5760,5760,5760,0
|
|
20230706,094600,80015540,5760,5760,5760,5760,1
|
|
20230706,094500,80009780,5730,5730,5730,5730,0
|
|
20230706,094400,80009780,5730,5750,5750,5730,691
|
|
20230706,094300,76049090,5750,5750,5750,5750,0
|
|
20230706,094200,76049090,5750,5750,5750,5750,33
|
|
20230706,094100,75859340,5740,5740,5740,5740,0
|
|
20230706,094000,75859340,5740,5740,5740,5740,0
|
|
20230706,093900,75859340,5740,5740,5740,5740,40
|
|
20230706,093800,75629740,5740,5740,5740,5740,0
|
|
20230706,093700,75629740,5740,5750,5760,5740,97
|
|
20230706,093600,75072290,5730,5750,5750,5730,226
|
|
20230706,093500,73776780,5780,5780,5780,5780,0
|
|
20230706,093400,73776780,5780,5780,5780,5780,0
|
|
20230706,093300,73776780,5780,5760,5780,5740,778
|
|
20230706,093200,69308380,5790,5790,5790,5790,0
|
|
20230706,093100,69308380,5790,5790,5790,5790,0
|
|
20230706,093000,69308380,5790,5790,5790,5790,0
|
|
20230706,092900,69308380,5790,5780,5790,5780,67
|
|
20230706,092800,68920470,5800,5800,5800,5800,0
|
|
20230706,092700,68920470,5800,5800,5800,5800,1
|
|
20230706,092600,68914670,5770,5780,5780,5770,20
|
|
20230706,092500,68799170,5800,5770,5810,5750,230
|
|
20230706,092400,67472650,5740,5730,5820,5730,917
|
|
20230706,092300,62204130,5730,5730,5730,5730,0
|
|
20230706,092200,62204130,5730,5730,5730,5730,60
|
|
20230706,092100,61860330,5750,5750,5750,5750,0
|
|
20230706,092000,61860330,5750,5730,5750,5730,31
|
|
20230706,091900,61682680,5730,5730,5730,5730,149
|
|
20230706,091800,60828910,5730,5730,5730,5730,110
|
|
20230706,091700,60198610,5720,5730,5730,5720,21
|
|
20230706,091600,60078390,5750,5750,5750,5750,1
|
|
20230706,091500,60072640,5730,5740,5750,5730,261
|
|
20230706,091400,58575920,5730,5730,5730,5730,0
|
|
20230706,091300,58575920,5730,5740,5770,5730,957
|
|
20230706,091200,53087270,5740,5740,5760,5740,971
|
|
20230706,091100,47513430,5740,5750,5750,5740,664
|
|
20230706,091000,43701930,5750,5750,5750,5750,0
|
|
20230706,090900,43701930,5750,5750,5750,5750,96
|
|
20230706,090800,43149930,5740,5770,5770,5740,2741
|
|
20230706,090700,27389360,5780,5800,5800,5750,3190
|
|
20230706,090600,9000850,5800,5800,5800,5800,100
|
|
20230706,090500,8420850,5820,5780,5820,5780,103
|
|
20230706,090400,7825390,5770,5780,5780,5770,631
|
|
20230706,090300,4182520,5790,5790,5790,5790,10
|
|
20230706,090200,4124620,5790,5810,5810,5790,469
|
|
20230706,090100,1406560,5830,5830,5830,5830,0
|
|
20230706,090000,1406560,5830,5870,5870,5830,240
|