659 lines
34 KiB
CSV
659 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,195600,823446430,10230,10230,10230,10230,746
|
|
20230705,195500,823446430,10230,10230,10230,10230,0
|
|
20230705,195400,823446430,10230,10230,10230,10230,0
|
|
20230705,195300,823446430,10230,10230,10230,10230,0
|
|
20230705,195200,823446430,10230,10230,10230,10230,0
|
|
20230705,195100,823446430,10230,10230,10230,10230,0
|
|
20230705,195000,823446430,10230,10230,10230,10230,0
|
|
20230705,194900,823446430,10230,10230,10230,10230,0
|
|
20230705,194800,823446430,10230,10230,10230,10230,0
|
|
20230705,194700,823446430,10230,10230,10230,10230,0
|
|
20230705,194600,823446430,10230,10230,10230,10230,0
|
|
20230705,194500,823446430,10230,10230,10230,10230,0
|
|
20230705,194400,823446430,10230,10230,10230,10230,0
|
|
20230705,194300,823446430,10230,10230,10230,10230,0
|
|
20230705,194200,823446430,10230,10230,10230,10230,0
|
|
20230705,194100,823446430,10230,10230,10230,10230,0
|
|
20230705,194000,823446430,10230,10230,10230,10230,0
|
|
20230705,193900,823446430,10230,10230,10230,10230,0
|
|
20230705,193800,823446430,10230,10230,10230,10230,0
|
|
20230705,193700,823446430,10230,10230,10230,10230,0
|
|
20230705,193600,823446430,10230,10230,10230,10230,0
|
|
20230705,193500,823446430,10230,10230,10230,10230,0
|
|
20230705,193400,823446430,10230,10230,10230,10230,0
|
|
20230705,193300,823446430,10230,10230,10230,10230,0
|
|
20230705,193200,823446430,10230,10230,10230,10230,0
|
|
20230705,193100,823446430,10230,10230,10230,10230,0
|
|
20230705,193000,823446430,10230,10230,10230,10230,0
|
|
20230705,192900,823446430,10230,10230,10230,10230,0
|
|
20230705,192800,823446430,10230,10230,10230,10230,0
|
|
20230705,192700,823446430,10230,10230,10230,10230,0
|
|
20230705,192600,823446430,10230,10230,10230,10230,746
|
|
20230705,192500,823446430,10230,10230,10230,10230,0
|
|
20230705,192400,823446430,10230,10230,10230,10230,0
|
|
20230705,192300,823446430,10230,10230,10230,10230,0
|
|
20230705,192200,823446430,10230,10230,10230,10230,0
|
|
20230705,192100,823446430,10230,10230,10230,10230,0
|
|
20230705,192000,823446430,10230,10230,10230,10230,0
|
|
20230705,191900,823446430,10230,10230,10230,10230,0
|
|
20230705,191800,823446430,10230,10230,10230,10230,0
|
|
20230705,191700,823446430,10230,10230,10230,10230,0
|
|
20230705,191600,823446430,10230,10230,10230,10230,0
|
|
20230705,191500,823446430,10230,10230,10230,10230,0
|
|
20230705,191400,823446430,10230,10230,10230,10230,0
|
|
20230705,191300,823446430,10230,10230,10230,10230,0
|
|
20230705,191200,823446430,10230,10230,10230,10230,0
|
|
20230705,191100,823446430,10230,10230,10230,10230,0
|
|
20230705,191000,823446430,10230,10230,10230,10230,0
|
|
20230705,190900,823446430,10230,10230,10230,10230,0
|
|
20230705,190800,823446430,10230,10230,10230,10230,0
|
|
20230705,190700,823446430,10230,10230,10230,10230,0
|
|
20230705,190600,823446430,10230,10230,10230,10230,0
|
|
20230705,190500,823446430,10230,10230,10230,10230,0
|
|
20230705,190400,823446430,10230,10230,10230,10230,0
|
|
20230705,190300,823446430,10230,10230,10230,10230,0
|
|
20230705,190200,823446430,10230,10230,10230,10230,0
|
|
20230705,190100,823446430,10230,10230,10230,10230,0
|
|
20230705,190000,823446430,10230,10230,10230,10230,0
|
|
20230705,185900,823446430,10230,10230,10230,10230,0
|
|
20230705,185800,823446430,10230,10230,10230,10230,0
|
|
20230705,185700,823446430,10230,10230,10230,10230,0
|
|
20230705,185600,823446430,10230,10230,10230,10230,746
|
|
20230705,185500,823446430,10230,10230,10230,10230,0
|
|
20230705,185400,823446430,10230,10230,10230,10230,0
|
|
20230705,185300,823446430,10230,10230,10230,10230,0
|
|
20230705,185200,823446430,10230,10230,10230,10230,0
|
|
20230705,185100,823446430,10230,10230,10230,10230,0
|
|
20230705,185000,823446430,10230,10230,10230,10230,0
|
|
20230705,184900,823446430,10230,10230,10230,10230,0
|
|
20230705,184800,823446430,10230,10230,10230,10230,0
|
|
20230705,184700,823446430,10230,10230,10230,10230,0
|
|
20230705,184600,823446430,10230,10230,10230,10230,0
|
|
20230705,184500,823446430,10230,10230,10230,10230,0
|
|
20230705,184400,823446430,10230,10230,10230,10230,0
|
|
20230705,184300,823446430,10230,10230,10230,10230,0
|
|
20230705,184200,823446430,10230,10230,10230,10230,0
|
|
20230705,184100,823446430,10230,10230,10230,10230,0
|
|
20230705,184000,823446430,10230,10230,10230,10230,0
|
|
20230705,183900,823446430,10230,10230,10230,10230,0
|
|
20230705,183800,823446430,10230,10230,10230,10230,0
|
|
20230705,183700,823446430,10230,10230,10230,10230,0
|
|
20230705,183600,823446430,10230,10230,10230,10230,0
|
|
20230705,183500,823446430,10230,10230,10230,10230,0
|
|
20230705,183400,823446430,10230,10230,10230,10230,0
|
|
20230705,183300,823446430,10230,10230,10230,10230,0
|
|
20230705,183200,823446430,10230,10230,10230,10230,0
|
|
20230705,183100,823446430,10230,10230,10230,10230,0
|
|
20230705,183000,823446430,10230,10230,10230,10230,0
|
|
20230705,182900,823446430,10230,10230,10230,10230,0
|
|
20230705,182800,823446430,10230,10230,10230,10230,0
|
|
20230705,182700,823446430,10230,10230,10230,10230,0
|
|
20230705,182600,823446430,10230,10230,10230,10230,746
|
|
20230705,182500,823446430,10230,10230,10230,10230,0
|
|
20230705,182400,823446430,10230,10230,10230,10230,0
|
|
20230705,182300,823446430,10230,10230,10230,10230,0
|
|
20230705,182200,823446430,10230,10230,10230,10230,0
|
|
20230705,182100,823446430,10230,10230,10230,10230,0
|
|
20230705,182000,823446430,10230,10230,10230,10230,0
|
|
20230705,181900,823446430,10230,10230,10230,10230,0
|
|
20230705,181800,823446430,10230,10230,10230,10230,0
|
|
20230705,181700,823446430,10230,10230,10230,10230,0
|
|
20230705,181600,823446430,10230,10230,10230,10230,0
|
|
20230705,181500,823446430,10230,10230,10230,10230,0
|
|
20230705,181400,823446430,10230,10230,10230,10230,0
|
|
20230705,181300,823446430,10230,10230,10230,10230,0
|
|
20230705,181200,823446430,10230,10230,10230,10230,0
|
|
20230705,181100,823446430,10230,10230,10230,10230,0
|
|
20230705,181000,823446430,10230,10230,10230,10230,0
|
|
20230705,180900,823446430,10230,10230,10230,10230,0
|
|
20230705,180800,823446430,10230,10230,10230,10230,0
|
|
20230705,180700,823446430,10230,10230,10230,10230,0
|
|
20230705,180600,823446430,10230,10230,10230,10230,0
|
|
20230705,180500,823446430,10230,10230,10230,10230,0
|
|
20230705,180400,823446430,10230,10230,10230,10230,0
|
|
20230705,180300,823446430,10230,10230,10230,10230,0
|
|
20230705,180200,823446430,10230,10230,10230,10230,0
|
|
20230705,180100,823446430,10230,10230,10230,10230,0
|
|
20230705,180000,823446430,10230,10230,10230,10230,0
|
|
20230705,175900,823446430,10230,10230,10230,10230,0
|
|
20230705,175800,823446430,10230,10230,10230,10230,0
|
|
20230705,175700,823446430,10230,10230,10230,10230,0
|
|
20230705,175600,823446430,10230,10230,10230,10230,746
|
|
20230705,175500,823446430,10230,10230,10230,10230,0
|
|
20230705,175400,823446430,10230,10230,10230,10230,0
|
|
20230705,175300,823446430,10230,10230,10230,10230,0
|
|
20230705,175200,823446430,10230,10230,10230,10230,0
|
|
20230705,175100,823446430,10230,10230,10230,10230,0
|
|
20230705,175000,823446430,10230,10230,10230,10230,0
|
|
20230705,174900,823446430,10230,10230,10230,10230,0
|
|
20230705,174800,823446430,10230,10230,10230,10230,0
|
|
20230705,174700,823446430,10230,10230,10230,10230,0
|
|
20230705,174600,823446430,10230,10230,10230,10230,0
|
|
20230705,174500,823446430,10230,10230,10230,10230,0
|
|
20230705,174400,823446430,10230,10230,10230,10230,0
|
|
20230705,174300,823446430,10230,10230,10230,10230,0
|
|
20230705,174200,823446430,10230,10230,10230,10230,0
|
|
20230705,174100,823446430,10230,10230,10230,10230,0
|
|
20230705,174000,823446430,10230,10230,10230,10230,0
|
|
20230705,173900,823446430,10230,10230,10230,10230,0
|
|
20230705,173800,823446430,10230,10230,10230,10230,0
|
|
20230705,173700,823446430,10230,10230,10230,10230,0
|
|
20230705,173600,823446430,10230,10230,10230,10230,0
|
|
20230705,173500,823446430,10230,10230,10230,10230,0
|
|
20230705,173400,823446430,10230,10230,10230,10230,0
|
|
20230705,173300,823446430,10230,10230,10230,10230,0
|
|
20230705,173200,823446430,10230,10230,10230,10230,0
|
|
20230705,173100,823446430,10230,10230,10230,10230,0
|
|
20230705,173000,823446430,10230,10230,10230,10230,0
|
|
20230705,172900,823446430,10230,10230,10230,10230,0
|
|
20230705,172800,823446430,10230,10230,10230,10230,0
|
|
20230705,172700,823446430,10230,10230,10230,10230,0
|
|
20230705,172600,823446430,10230,10230,10230,10230,746
|
|
20230705,172500,823446430,10230,10230,10230,10230,0
|
|
20230705,172400,823446430,10230,10230,10230,10230,0
|
|
20230705,172300,823446430,10230,10230,10230,10230,0
|
|
20230705,172200,823446430,10230,10230,10230,10230,0
|
|
20230705,172100,823446430,10230,10230,10230,10230,0
|
|
20230705,172000,823446430,10230,10230,10230,10230,0
|
|
20230705,171900,823446430,10230,10230,10230,10230,0
|
|
20230705,171800,823446430,10230,10230,10230,10230,0
|
|
20230705,171700,823446430,10230,10230,10230,10230,0
|
|
20230705,171600,823446430,10230,10230,10230,10230,0
|
|
20230705,171500,823446430,10230,10230,10230,10230,0
|
|
20230705,171400,823446430,10230,10230,10230,10230,0
|
|
20230705,171300,823446430,10230,10230,10230,10230,0
|
|
20230705,171200,823446430,10230,10230,10230,10230,0
|
|
20230705,171100,823446430,10230,10230,10230,10230,0
|
|
20230705,171000,823446430,10230,10230,10230,10230,0
|
|
20230705,170900,823446430,10230,10230,10230,10230,0
|
|
20230705,170800,823446430,10230,10230,10230,10230,0
|
|
20230705,170700,823446430,10230,10230,10230,10230,0
|
|
20230705,170600,823446430,10230,10230,10230,10230,0
|
|
20230705,170500,823446430,10230,10230,10230,10230,0
|
|
20230705,170400,823446430,10230,10230,10230,10230,0
|
|
20230705,170300,823446430,10230,10230,10230,10230,0
|
|
20230705,170200,823446430,10230,10230,10230,10230,0
|
|
20230705,170100,823446430,10230,10230,10230,10230,0
|
|
20230705,170000,823446430,10230,10230,10230,10230,0
|
|
20230705,165900,823446430,10230,10230,10230,10230,0
|
|
20230705,165800,823446430,10230,10230,10230,10230,0
|
|
20230705,165700,823446430,10230,10230,10230,10230,0
|
|
20230705,165600,823446430,10230,10230,10230,10230,746
|
|
20230705,165500,823446430,10230,10230,10230,10230,0
|
|
20230705,165400,823446430,10230,10230,10230,10230,0
|
|
20230705,165300,823446430,10230,10230,10230,10230,0
|
|
20230705,165200,823446430,10230,10230,10230,10230,0
|
|
20230705,165100,823446430,10230,10230,10230,10230,0
|
|
20230705,165000,823446430,10230,10230,10230,10230,0
|
|
20230705,164900,823446430,10230,10230,10230,10230,0
|
|
20230705,164800,823446430,10230,10230,10230,10230,0
|
|
20230705,164700,823446430,10230,10230,10230,10230,0
|
|
20230705,164600,823446430,10230,10230,10230,10230,0
|
|
20230705,164500,823446430,10230,10230,10230,10230,0
|
|
20230705,164400,823446430,10230,10230,10230,10230,0
|
|
20230705,164300,823446430,10230,10230,10230,10230,0
|
|
20230705,164200,823446430,10230,10230,10230,10230,0
|
|
20230705,164100,823446430,10230,10230,10230,10230,0
|
|
20230705,164000,823446430,10230,10230,10230,10230,0
|
|
20230705,163900,823446430,10230,10230,10230,10230,0
|
|
20230705,163800,823446430,10230,10230,10230,10230,0
|
|
20230705,163700,823446430,10230,10230,10230,10230,0
|
|
20230705,163600,823446430,10230,10230,10230,10230,0
|
|
20230705,163500,823446430,10230,10230,10230,10230,0
|
|
20230705,163400,823446430,10230,10230,10230,10230,0
|
|
20230705,163300,823446430,10230,10230,10230,10230,0
|
|
20230705,163200,823446430,10230,10230,10230,10230,0
|
|
20230705,163100,823446430,10230,10230,10230,10230,0
|
|
20230705,163000,823446430,10230,10230,10230,10230,0
|
|
20230705,162900,823446430,10230,10230,10230,10230,0
|
|
20230705,162800,823446430,10230,10230,10230,10230,0
|
|
20230705,162700,823446430,10230,10230,10230,10230,0
|
|
20230705,162600,823446430,10230,10230,10230,10230,746
|
|
20230705,162500,823446430,10230,10230,10230,10230,0
|
|
20230705,162400,823446430,10230,10230,10230,10230,0
|
|
20230705,162300,823446430,10230,10230,10230,10230,0
|
|
20230705,162200,823446430,10230,10230,10230,10230,0
|
|
20230705,162100,823446430,10230,10230,10230,10230,0
|
|
20230705,162000,823446430,10230,10230,10230,10230,0
|
|
20230705,161900,823446430,10230,10230,10230,10230,0
|
|
20230705,161800,823446430,10230,10230,10230,10230,0
|
|
20230705,161700,823446430,10230,10230,10230,10230,0
|
|
20230705,161600,823446430,10230,10230,10230,10230,0
|
|
20230705,161500,823446430,10230,10230,10230,10230,0
|
|
20230705,161400,823446430,10230,10230,10230,10230,0
|
|
20230705,161300,823446430,10230,10230,10230,10230,0
|
|
20230705,161200,823446430,10230,10230,10230,10230,0
|
|
20230705,161100,823446430,10230,10230,10230,10230,0
|
|
20230705,161000,823446430,10230,10230,10230,10230,0
|
|
20230705,160900,823446430,10230,10230,10230,10230,0
|
|
20230705,160800,823446430,10230,10230,10230,10230,0
|
|
20230705,160700,823446430,10230,10230,10230,10230,0
|
|
20230705,160600,823446430,10230,10230,10230,10230,0
|
|
20230705,160500,823446430,10230,10230,10230,10230,0
|
|
20230705,160400,823446430,10230,10230,10230,10230,0
|
|
20230705,160300,823446430,10230,10230,10230,10230,0
|
|
20230705,160200,823446430,10230,10230,10230,10230,0
|
|
20230705,160100,823446430,10230,10230,10230,10230,0
|
|
20230705,160000,823446430,10230,10230,10230,10230,0
|
|
20230705,155900,823446430,10230,10230,10230,10230,0
|
|
20230705,155800,823446430,10230,10230,10230,10230,0
|
|
20230705,155700,823446430,10230,10230,10230,10230,0
|
|
20230705,155600,823446430,10230,10230,10230,10230,746
|
|
20230705,155500,823446430,10230,10230,10230,10230,0
|
|
20230705,155400,823446430,10230,10230,10230,10230,0
|
|
20230705,155300,823446430,10230,10230,10230,10230,0
|
|
20230705,155200,823446430,10230,10230,10230,10230,0
|
|
20230705,155100,823446430,10230,10230,10230,10230,0
|
|
20230705,155000,823446430,10230,10230,10230,10230,0
|
|
20230705,154900,823446430,10230,10230,10230,10230,0
|
|
20230705,154800,823446430,10230,10230,10230,10230,0
|
|
20230705,154700,823446430,10230,10230,10230,10230,0
|
|
20230705,154600,823446430,10230,10230,10230,10230,0
|
|
20230705,154500,823446430,10230,10230,10230,10230,0
|
|
20230705,154400,823446430,10230,10230,10230,10230,0
|
|
20230705,154300,823446430,10230,10230,10230,10230,0
|
|
20230705,154200,823446430,10230,10230,10230,10230,0
|
|
20230705,154100,823446430,10230,10230,10230,10230,0
|
|
20230705,154000,823446430,10230,10230,10230,10230,0
|
|
20230705,153900,823446430,10230,10230,10230,10230,0
|
|
20230705,153800,823446430,10230,10230,10230,10230,0
|
|
20230705,153700,823446430,10230,10230,10230,10230,0
|
|
20230705,153600,823446430,10230,10230,10230,10230,0
|
|
20230705,153500,823446430,10230,10230,10230,10230,0
|
|
20230705,153400,823446430,10230,10230,10230,10230,0
|
|
20230705,153300,823446430,10230,10230,10230,10230,0
|
|
20230705,153200,823446430,10230,10230,10230,10230,0
|
|
20230705,153100,823446430,10230,10230,10230,10230,0
|
|
20230705,153000,823446430,10230,10230,10230,10230,746
|
|
20230705,152900,815814850,10230,10230,10230,10230,0
|
|
20230705,152800,815814850,10230,10230,10230,10230,0
|
|
20230705,152700,815814850,10230,10230,10230,10230,0
|
|
20230705,152600,815814850,10230,10230,10230,10230,0
|
|
20230705,152500,815814850,10230,10230,10230,10230,0
|
|
20230705,152400,815814850,10230,10230,10230,10230,0
|
|
20230705,152300,815814850,10230,10230,10230,10230,0
|
|
20230705,152200,815814850,10230,10230,10230,10230,0
|
|
20230705,152100,815814850,10230,10230,10230,10230,0
|
|
20230705,152000,815814850,10230,10230,10230,10230,0
|
|
20230705,151900,815814850,10230,10230,10230,10190,155
|
|
20230705,151800,814234630,10210,10210,10210,10210,229
|
|
20230705,151700,811896540,10240,10220,10240,10220,73
|
|
20230705,151600,811150060,10250,10250,10250,10250,11
|
|
20230705,151500,811037310,10220,10220,10220,10220,33
|
|
20230705,151400,810700050,10240,10240,10240,10240,287
|
|
20230705,151300,807761170,10220,10220,10220,10220,0
|
|
20230705,151200,807761170,10220,10230,10250,10220,589
|
|
20230705,151100,801741510,10240,10250,10250,10240,49
|
|
20230705,151000,801239740,10250,10250,10250,10250,1
|
|
20230705,150900,801229490,10250,10240,10250,10240,12
|
|
20230705,150800,801106520,10210,10230,10230,10210,7
|
|
20230705,150700,801034930,10210,10200,10210,10200,576
|
|
20230705,150600,795155080,10200,10200,10200,10200,255
|
|
20230705,150500,792554080,10200,10210,10210,10200,135
|
|
20230705,150400,791177070,10200,10200,10210,10200,64
|
|
20230705,150300,790524260,10210,10200,10210,10200,201
|
|
20230705,150200,788474050,10210,10200,10210,10200,137
|
|
20230705,150100,787076640,10200,10200,10200,10200,21
|
|
20230705,150000,786862440,10200,10200,10210,10200,222
|
|
20230705,145900,784597020,10210,10200,10210,10200,13
|
|
20230705,145800,784464390,10200,10200,10200,10200,31
|
|
20230705,145700,784148190,10200,10180,10200,10180,2
|
|
20230705,145600,784127810,10200,10200,10200,10200,2
|
|
20230705,145500,784107410,10180,10180,10200,10180,263
|
|
20230705,145400,781426730,10180,10180,10180,10180,177
|
|
20230705,145300,779624870,10180,10180,10180,10180,33
|
|
20230705,145200,779288930,10180,10180,10180,10160,881
|
|
20230705,145100,770334550,10170,10170,10170,10170,1
|
|
20230705,145000,770324380,10160,10180,10210,10160,2081
|
|
20230705,144900,749153910,10170,10170,10170,10170,0
|
|
20230705,144800,749153910,10170,10170,10170,10170,5
|
|
20230705,144700,749103060,10160,10170,10170,10160,696
|
|
20230705,144600,742030680,10170,10190,10200,10170,683
|
|
20230705,144500,735075920,10200,10190,10200,10190,87
|
|
20230705,144400,734188740,10200,10240,10240,10190,2955
|
|
20230705,144300,704034710,10240,10240,10240,10240,0
|
|
20230705,144200,704034710,10240,10220,10240,10210,666
|
|
20230705,144100,697234780,10210,10220,10220,10210,257
|
|
20230705,144000,694610440,10220,10220,10220,10220,202
|
|
20230705,143900,692546000,10220,10220,10220,10220,9
|
|
20230705,143800,692454020,10220,10220,10220,10220,0
|
|
20230705,143700,692454020,10220,10220,10220,10220,0
|
|
20230705,143600,692454020,10220,10220,10220,10220,0
|
|
20230705,143500,692454020,10220,10220,10220,10220,0
|
|
20230705,143400,692454020,10220,10220,10220,10220,0
|
|
20230705,143300,692454020,10220,10220,10220,10220,226
|
|
20230705,143200,690144300,10220,10220,10220,10220,9
|
|
20230705,143100,690052320,10220,10220,10220,10220,300
|
|
20230705,143000,686986320,10220,10220,10220,10220,90
|
|
20230705,142900,686066520,10220,10220,10220,10220,0
|
|
20230705,142800,686066520,10220,10220,10220,10220,212
|
|
20230705,142700,683899880,10220,10220,10220,10220,3
|
|
20230705,142600,683869220,10210,10240,10240,10210,1001
|
|
20230705,142500,673631480,10240,10240,10240,10240,47
|
|
20230705,142400,673150200,10240,10250,10250,10240,109
|
|
20230705,142300,672033040,10250,10250,10250,10250,63
|
|
20230705,142200,671387290,10250,10250,10250,10250,257
|
|
20230705,142100,668753040,10240,10240,10240,10240,0
|
|
20230705,142000,668753040,10240,10240,10240,10240,14
|
|
20230705,141900,668609680,10250,10250,10250,10250,4
|
|
20230705,141800,668568680,10250,10250,10250,10250,36
|
|
20230705,141700,668199680,10250,10250,10250,10250,12
|
|
20230705,141600,668076680,10250,10250,10250,10250,109
|
|
20230705,141500,666959430,10250,10250,10250,10250,49
|
|
20230705,141400,666457180,10250,10250,10250,10250,53
|
|
20230705,141300,665913930,10240,10270,10270,10240,1135
|
|
20230705,141200,654276330,10270,10280,10280,10270,37
|
|
20230705,141100,653896320,10280,10280,10280,10280,30
|
|
20230705,141000,653587920,10270,10270,10270,10270,11
|
|
20230705,140900,653474950,10270,10270,10270,10270,8
|
|
20230705,140800,653392790,10270,10270,10270,10270,10
|
|
20230705,140700,653290090,10270,10270,10270,10270,0
|
|
20230705,140600,653290090,10270,10270,10270,10270,3
|
|
20230705,140500,653259280,10270,10270,10270,10270,0
|
|
20230705,140400,653259280,10270,10270,10270,10270,27
|
|
20230705,140300,652981990,10270,10270,10270,10270,0
|
|
20230705,140200,652981990,10270,10270,10270,10270,149
|
|
20230705,140100,651451760,10270,10280,10280,10270,482
|
|
20230705,140000,646501130,10270,10270,10270,10270,47
|
|
20230705,135900,646018440,10280,10280,10280,10280,0
|
|
20230705,135800,646018440,10280,10290,10290,10280,212
|
|
20230705,135700,643839030,10290,10290,10290,10290,0
|
|
20230705,135600,643839030,10290,10290,10290,10290,209
|
|
20230705,135500,641688420,10290,10290,10300,10290,345
|
|
20230705,135400,638136370,10310,10310,10310,10310,199
|
|
20230705,135300,636084680,10290,10280,10290,10280,53
|
|
20230705,135200,635539770,10280,10280,10290,10280,370
|
|
20230705,135100,631733600,10280,10280,10280,10280,451
|
|
20230705,135000,627097320,10270,10270,10270,10270,70
|
|
20230705,134900,626378420,10270,10280,10280,10270,80
|
|
20230705,134800,625556800,10280,10280,10280,10280,2
|
|
20230705,134700,625536240,10280,10270,10280,10270,101
|
|
20230705,134600,624497970,10280,10290,10290,10280,958
|
|
20230705,134500,614649430,10290,10300,10300,10290,15
|
|
20230705,134400,614494950,10300,10300,10300,10300,0
|
|
20230705,134300,614494950,10300,10300,10300,10300,14
|
|
20230705,134200,614350750,10300,10300,10300,10300,500
|
|
20230705,134100,609200750,10310,10310,10310,10310,0
|
|
20230705,134000,609200750,10310,10310,10310,10310,31
|
|
20230705,133900,608881140,10310,10310,10310,10310,10
|
|
20230705,133800,608778040,10310,10310,10310,10310,51
|
|
20230705,133700,608252230,10280,10280,10280,10280,40
|
|
20230705,133600,607841030,10280,10280,10280,10280,0
|
|
20230705,133500,607841030,10280,10280,10280,10280,0
|
|
20230705,133400,607841030,10280,10290,10290,10280,2175
|
|
20230705,133300,585482000,10280,10280,10280,10280,0
|
|
20230705,133200,585482000,10280,10290,10290,10280,317
|
|
20230705,133100,582222410,10300,10280,10300,10280,1470
|
|
20230705,133000,567101200,10290,10290,10300,10280,1215
|
|
20230705,132900,554598380,10300,10300,10300,10300,2077
|
|
20230705,132800,533205280,10320,10320,10320,10320,12
|
|
20230705,132700,533081440,10320,10320,10320,10320,0
|
|
20230705,132600,533081440,10320,10320,10320,10320,1
|
|
20230705,132500,533071120,10300,10300,10300,10300,220
|
|
20230705,132400,530805120,10300,10300,10300,10300,778
|
|
20230705,132300,522791720,10300,10310,10310,10300,3560
|
|
20230705,132200,486098320,10320,10320,10320,10310,188
|
|
20230705,132100,484159430,10320,10320,10320,10320,111
|
|
20230705,132000,483013910,10320,10320,10320,10320,9
|
|
20230705,131900,482921030,10320,10320,10320,10320,544
|
|
20230705,131800,477306950,10360,10360,10360,10360,0
|
|
20230705,131700,477306950,10360,10360,10360,10360,0
|
|
20230705,131600,477306950,10360,10360,10360,10360,1
|
|
20230705,131500,477296590,10350,10350,10350,10350,1
|
|
20230705,131400,477286240,10350,10350,10350,10320,146
|
|
20230705,131300,475778950,10350,10350,10350,10350,0
|
|
20230705,131200,475778950,10350,10320,10350,10320,315
|
|
20230705,131100,472522150,10350,10350,10350,10350,34
|
|
20230705,131000,472170250,10320,10320,10320,10320,210
|
|
20230705,130900,470003050,10320,10320,10320,10320,327
|
|
20230705,130800,466628410,10320,10320,10320,10320,5
|
|
20230705,130700,466576810,10320,10340,10340,10320,1923
|
|
20230705,130600,446697090,10340,10340,10340,10340,0
|
|
20230705,130500,446697090,10340,10340,10340,10340,20
|
|
20230705,130400,446490290,10360,10360,10360,10360,0
|
|
20230705,130300,446490290,10360,10360,10360,10360,0
|
|
20230705,130200,446490290,10360,10360,10360,10360,0
|
|
20230705,130100,446490290,10360,10360,10360,10360,0
|
|
20230705,130000,446490290,10360,10360,10360,10360,0
|
|
20230705,125900,446490290,10360,10360,10360,10360,0
|
|
20230705,125800,446490290,10360,10360,10360,10360,0
|
|
20230705,125700,446490290,10360,10360,10360,10360,5
|
|
20230705,125600,446438490,10320,10320,10320,10320,10
|
|
20230705,125500,446335290,10360,10360,10360,10340,431
|
|
20230705,125400,441870150,10330,10330,10330,10330,7
|
|
20230705,125300,441797840,10330,10330,10330,10320,1520
|
|
20230705,125200,426104180,10360,10360,10360,10360,24
|
|
20230705,125100,425855540,10360,10360,10360,10360,3
|
|
20230705,125000,425824460,10360,10360,10360,10360,0
|
|
20230705,124900,425824460,10360,10360,10360,10360,350
|
|
20230705,124800,422198460,10360,10360,10360,10360,0
|
|
20230705,124700,422198460,10360,10360,10360,10360,0
|
|
20230705,124600,422198460,10360,10360,10360,10360,2
|
|
20230705,124500,422177740,10360,10360,10360,10360,0
|
|
20230705,124400,422177740,10360,10360,10360,10360,1
|
|
20230705,124300,422167380,10360,10360,10360,10360,84
|
|
20230705,124200,421297140,10360,10360,10360,10360,0
|
|
20230705,124100,421297140,10360,10330,10360,10330,13
|
|
20230705,124000,421162820,10330,10330,10330,10330,8
|
|
20230705,123900,421080180,10370,10370,10370,10370,7
|
|
20230705,123800,421007590,10360,10360,10360,10360,200
|
|
20230705,123700,418935590,10360,10360,10360,10360,5
|
|
20230705,123600,418883790,10360,10360,10360,10360,80
|
|
20230705,123500,418054990,10360,10360,10360,10360,69
|
|
20230705,123400,417340150,10360,10360,10360,10360,0
|
|
20230705,123300,417340150,10360,10360,10360,10360,719
|
|
20230705,123200,409891310,10360,10360,10360,10360,1
|
|
20230705,123100,409880950,10360,10360,10360,10360,0
|
|
20230705,123000,409880950,10360,10360,10360,10360,305
|
|
20230705,122900,406721150,10360,10360,10360,10360,0
|
|
20230705,122800,406721150,10360,10360,10360,10360,0
|
|
20230705,122700,406721150,10360,10360,10360,10360,2
|
|
20230705,122600,406700430,10360,10360,10360,10360,0
|
|
20230705,122500,406700430,10360,10360,10360,10360,1
|
|
20230705,122400,406690070,10370,10320,10370,10320,2
|
|
20230705,122300,406669380,10380,10380,10380,10380,315
|
|
20230705,122200,403399680,10380,10380,10380,10380,1
|
|
20230705,122100,403389300,10320,10320,10320,10320,30
|
|
20230705,122000,403079700,10320,10320,10320,10320,500
|
|
20230705,121900,397919700,10320,10320,10320,10320,914
|
|
20230705,121800,388487220,10320,10320,10320,10320,940
|
|
20230705,121700,378786420,10330,10320,10330,10320,4
|
|
20230705,121600,378745130,10320,10320,10330,10320,271
|
|
20230705,121500,375948380,10330,10330,10330,10330,100
|
|
20230705,121400,374915380,10330,10340,10340,10330,200
|
|
20230705,121300,372848620,10350,10350,10350,10350,46
|
|
20230705,121200,372372520,10350,10350,10350,10350,0
|
|
20230705,121100,372372520,10350,10350,10350,10350,0
|
|
20230705,121000,372372520,10350,10350,10350,10350,0
|
|
20230705,120900,372372520,10350,10350,10350,10350,593
|
|
20230705,120800,366234970,10350,10350,10350,10350,0
|
|
20230705,120700,366234970,10350,10350,10350,10350,0
|
|
20230705,120600,366234970,10350,10350,10350,10350,3
|
|
20230705,120500,366203920,10350,10350,10350,10350,0
|
|
20230705,120400,366203920,10350,10350,10350,10350,51
|
|
20230705,120300,365676070,10360,10360,10360,10360,0
|
|
20230705,120200,365676070,10360,10360,10360,10360,0
|
|
20230705,120100,365676070,10360,10360,10360,10360,0
|
|
20230705,120000,365676070,10360,10360,10360,10360,0
|
|
20230705,115900,365676070,10360,10360,10360,10360,2
|
|
20230705,115800,365655350,10380,10380,10380,10380,2
|
|
20230705,115700,365634590,10390,10390,10390,10390,2
|
|
20230705,115600,365613810,10390,10390,10390,10390,0
|
|
20230705,115500,365613810,10390,10390,10390,10390,0
|
|
20230705,115400,365613810,10390,10390,10390,10390,0
|
|
20230705,115300,365613810,10390,10390,10390,10390,0
|
|
20230705,115200,365613810,10390,10390,10390,10390,50
|
|
20230705,115100,365094310,10390,10390,10390,10390,17
|
|
20230705,115000,364917680,10390,10390,10390,10390,0
|
|
20230705,114900,364917680,10390,10390,10390,10390,1
|
|
20230705,114800,364907290,10390,10390,10390,10390,0
|
|
20230705,114700,364907290,10390,10330,10390,10330,89
|
|
20230705,114600,363987380,10330,10330,10330,10330,0
|
|
20230705,114500,363987380,10330,10330,10330,10330,0
|
|
20230705,114400,363987380,10330,10330,10330,10330,55
|
|
20230705,114300,363419230,10330,10330,10330,10330,0
|
|
20230705,114200,363419230,10330,10330,10330,10330,0
|
|
20230705,114100,363419230,10330,10340,10340,10330,190
|
|
20230705,114000,361455280,10340,10340,10340,10340,0
|
|
20230705,113900,361455280,10340,10340,10340,10340,0
|
|
20230705,113800,361455280,10340,10360,10360,10340,170
|
|
20230705,113700,359697080,10400,10400,10400,10400,6
|
|
20230705,113600,359634680,10400,10400,10400,10400,22
|
|
20230705,113500,359405880,10410,10410,10410,10410,0
|
|
20230705,113400,359405880,10410,10410,10410,10410,1
|
|
20230705,113300,359395470,10340,10340,10340,10340,0
|
|
20230705,113200,359395470,10340,10420,10430,10340,277
|
|
20230705,113100,356522440,10430,10340,10430,10340,126
|
|
20230705,113000,355208940,10420,10410,10420,10390,130
|
|
20230705,112900,353856950,10420,10390,10420,10390,468
|
|
20230705,112800,348989210,10390,10350,10390,10320,1967
|
|
20230705,112700,328605590,10380,10380,10380,10380,0
|
|
20230705,112600,328605590,10380,10380,10380,10380,963
|
|
20230705,112500,318609650,10350,10360,10360,10350,106
|
|
20230705,112400,317511520,10360,10360,10360,10360,2
|
|
20230705,112300,317490800,10360,10360,10360,10360,172
|
|
20230705,112200,315708880,10360,10360,10360,10360,14
|
|
20230705,112100,315563840,10360,10360,10360,10360,16
|
|
20230705,112000,315398080,10360,10360,10360,10360,0
|
|
20230705,111900,315398080,10360,10360,10360,10360,0
|
|
20230705,111800,315398080,10360,10360,10360,10360,4
|
|
20230705,111700,315356640,10390,10390,10390,10390,297
|
|
20230705,111600,312270810,10360,10390,10390,10360,326
|
|
20230705,111500,308893370,10390,10360,10390,10360,127
|
|
20230705,111400,307574620,10360,10360,10360,10360,4
|
|
20230705,111300,307533180,10360,10390,10390,10360,19
|
|
20230705,111200,307336040,10360,10370,10370,10360,8
|
|
20230705,111100,307253130,10370,10360,10370,10360,14
|
|
20230705,111000,307108020,10370,10370,10370,10370,10
|
|
20230705,110900,307004320,10370,10370,10370,10370,102
|
|
20230705,110800,305946580,10370,10370,10370,10360,159
|
|
20230705,110700,304298640,10370,10370,10370,10370,0
|
|
20230705,110600,304298640,10370,10360,10370,10360,6
|
|
20230705,110500,304236450,10360,10360,10360,10360,0
|
|
20230705,110400,304236450,10360,10360,10360,10360,0
|
|
20230705,110300,304236450,10360,10370,10370,10360,58
|
|
20230705,110200,303635490,10390,10380,10390,10380,11
|
|
20230705,110100,303521300,10380,10380,10380,10380,40
|
|
20230705,110000,303106100,10390,10380,10390,10380,140
|
|
20230705,105900,301651530,10380,10330,10380,10330,134
|
|
20230705,105800,300264310,10330,10330,10330,10330,0
|
|
20230705,105700,300264310,10330,10330,10330,10330,168
|
|
20230705,105600,298528870,10340,10340,10340,10340,1
|
|
20230705,105500,298518530,10360,10360,10360,10360,20
|
|
20230705,105400,298311330,10360,10360,10360,10360,0
|
|
20230705,105300,298311330,10360,10360,10360,10360,1
|
|
20230705,105200,298300970,10360,10370,10370,10360,795
|
|
20230705,105100,290057110,10370,10360,10370,10360,289
|
|
20230705,105000,287061880,10360,10350,10360,10350,595
|
|
20230705,104900,280902980,10330,10330,10330,10330,3
|
|
20230705,104800,280871990,10320,10320,10320,10320,0
|
|
20230705,104700,280871990,10320,10320,10320,10320,30
|
|
20230705,104600,280562390,10330,10330,10330,10330,23
|
|
20230705,104500,280324800,10340,10350,10350,10340,4
|
|
20230705,104400,280283430,10350,10350,10350,10350,300
|
|
20230705,104300,277178430,10340,10340,10340,10340,103
|
|
20230705,104200,276113410,10330,10330,10330,10330,20
|
|
20230705,104100,275906810,10330,10330,10330,10330,5
|
|
20230705,104000,275855160,10330,10340,10340,10320,501
|
|
20230705,103900,270683320,10330,10330,10330,10330,226
|
|
20230705,103800,268348740,10320,10330,10330,10320,124
|
|
20230705,103700,267068820,10330,10340,10340,10330,150
|
|
20230705,103600,265518820,10340,10340,10340,10340,9
|
|
20230705,103500,265425760,10320,10330,10330,10320,48
|
|
20230705,103400,264930200,10320,10320,10320,10320,1
|
|
20230705,103300,264919880,10320,10320,10320,10320,0
|
|
20230705,103200,264919880,10320,10330,10330,10320,584
|
|
20230705,103100,258892880,10340,10340,10340,10340,0
|
|
20230705,103000,258892880,10340,10330,10340,10330,218
|
|
20230705,102900,256640420,10320,10320,10320,10320,343
|
|
20230705,102800,253100660,10330,10330,10330,10330,3
|
|
20230705,102700,253069670,10330,10330,10330,10330,50
|
|
20230705,102600,252553170,10330,10330,10330,10330,70
|
|
20230705,102500,251830070,10320,10320,10320,10320,19
|
|
20230705,102400,251633990,10330,10330,10330,10330,82
|
|
20230705,102300,250786930,10340,10340,10340,10340,0
|
|
20230705,102200,250786930,10340,10340,10340,10340,50
|
|
20230705,102100,250269930,10340,10340,10340,10340,9
|
|
20230705,102000,250176870,10340,10320,10340,10320,12
|
|
20230705,101900,250052910,10320,10320,10330,10320,410
|
|
20230705,101800,245820710,10320,10320,10320,10320,0
|
|
20230705,101700,245820710,10320,10320,10320,10320,337
|
|
20230705,101600,242342870,10320,10320,10320,10320,294
|
|
20230705,101500,239308790,10320,10320,10320,10320,104
|
|
20230705,101400,238235510,10350,10350,10350,10350,5
|
|
20230705,101300,238183760,10350,10350,10350,10350,0
|
|
20230705,101200,238183760,10350,10330,10350,10330,16
|
|
20230705,101100,238018240,10330,10330,10330,10330,2
|
|
20230705,101000,237997580,10310,10310,10310,10310,110
|
|
20230705,100900,236863480,10310,10310,10320,10310,393
|
|
20230705,100800,232811620,10310,10310,10310,10310,108
|
|
20230705,100700,231698140,10310,10320,10320,10310,303
|
|
20230705,100600,228571980,10320,10350,10350,10320,1550
|
|
20230705,100500,212565150,10340,10340,10340,10340,9
|
|
20230705,100400,212472090,10350,10350,10350,10350,0
|
|
20230705,100300,212472090,10350,10340,10350,10340,43
|
|
20230705,100200,212027140,10350,10350,10350,10350,0
|
|
20230705,100100,212027140,10350,10350,10350,10350,1
|
|
20230705,100000,212016790,10350,10300,10350,10300,80
|
|
20230705,095900,211192660,10300,10300,10300,10300,577
|
|
20230705,095800,205249560,10300,10300,10300,10300,303
|
|
20230705,095700,202128660,10300,10320,10320,10300,433
|
|
20230705,095600,197665380,10330,10340,10340,10330,3
|
|
20230705,095500,197634380,10300,10300,10300,10300,0
|
|
20230705,095400,197634380,10300,10330,10330,10300,1180
|
|
20230705,095300,185465190,10330,10360,10360,10330,1422
|
|
20230705,095200,170752590,10360,10360,10360,10360,0
|
|
20230705,095100,170752590,10360,10360,10360,10360,50
|
|
20230705,095000,170234590,10350,10350,10350,10350,14
|
|
20230705,094900,170089690,10330,10330,10330,10330,0
|
|
20230705,094800,170089690,10330,10330,10330,10330,0
|
|
20230705,094700,170089690,10330,10350,10350,10330,694
|
|
20230705,094600,162914460,10350,10370,10370,10350,400
|
|
20230705,094500,158770910,10370,10410,10410,10370,7
|
|
20230705,094400,158698240,10350,10380,10380,10350,569
|
|
20230705,094300,152803480,10420,10420,10420,10420,0
|
|
20230705,094200,152803480,10420,10420,10420,10420,0
|
|
20230705,094100,152803480,10420,10420,10420,10420,0
|
|
20230705,094000,152803480,10420,10410,10420,10360,1848
|
|
20230705,093900,133590290,10420,10420,10420,10410,93
|
|
20230705,093800,132621730,10420,10410,10430,10410,427
|
|
20230705,093700,128174490,10420,10410,10420,10400,753
|
|
20230705,093600,120336240,10410,10420,10420,10410,84
|
|
20230705,093500,119460970,10420,10420,10420,10410,117
|
|
20230705,093400,118242950,10420,10420,10420,10410,10
|
|
20230705,093300,118138780,10480,10460,10480,10460,6
|
|
20230705,093200,118076000,10410,10410,10410,10410,0
|
|
20230705,093100,118076000,10410,10410,10410,10410,1
|
|
20230705,093000,118065590,10460,10410,10460,10400,704
|
|
20230705,092900,110743450,10400,10470,10470,10400,354
|
|
20230705,092800,107057430,10470,10470,10470,10470,120
|
|
20230705,092700,105801030,10470,10410,10470,10410,1153
|
|
20230705,092600,93768290,10420,10430,10430,10420,900
|
|
20230705,092500,84389650,10430,10430,10440,10430,108
|
|
20230705,092400,83263160,10430,10430,10430,10430,106
|
|
20230705,092300,82157580,10430,10470,10480,10430,155
|
|
20230705,092200,80536480,10480,10480,10480,10480,0
|
|
20230705,092100,80536480,10480,10410,10480,10410,31
|
|
20230705,092000,80211950,10400,10490,10490,10400,822
|
|
20230705,091900,71653420,10490,10490,10490,10490,1
|
|
20230705,091800,71642930,10490,10490,10490,10490,69
|
|
20230705,091700,70919120,10490,10500,10500,10480,983
|
|
20230705,091600,60611730,10510,10520,10520,10510,94
|
|
20230705,091500,59623560,10530,10540,10540,10530,141
|
|
20230705,091400,58138250,10540,10530,10540,10530,131
|
|
20230705,091300,56758510,10510,10500,10510,10500,987
|
|
20230705,091200,46389050,10510,10500,10510,10500,181
|
|
20230705,091100,44488510,10540,10530,10540,10530,3
|
|
20230705,091000,44456900,10540,10500,10540,10500,1698
|
|
20230705,090900,26595530,10500,10500,10500,10500,26
|
|
20230705,090800,26322530,10500,10500,10500,10500,310
|
|
20230705,090700,23067530,10460,10460,10460,10460,26
|
|
20230705,090600,22795570,10500,10510,10510,10500,135
|
|
20230705,090500,21376730,10520,10520,10520,10440,137
|
|
20230705,090400,19935570,10520,10420,10520,10400,247
|
|
20230705,090300,17365400,10400,10420,10460,10370,367
|
|
20230705,090200,13541030,10420,10420,10420,10420,596
|
|
20230705,090100,7330710,10420,10560,10560,10420,588
|
|
20230705,090000,1195720,10560,10430,10580,10430,44
|