579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,183600,477653990,19590,19590,19590,19590,622
|
|
20230705,183500,477653990,19590,19590,19590,19590,0
|
|
20230705,183400,477653990,19590,19590,19590,19590,0
|
|
20230705,183300,477653990,19590,19590,19590,19590,0
|
|
20230705,183200,477653990,19590,19590,19590,19590,0
|
|
20230705,183100,477653990,19590,19590,19590,19590,0
|
|
20230705,183000,477653990,19590,19590,19590,19590,0
|
|
20230705,182900,477653990,19590,19590,19590,19590,0
|
|
20230705,182800,477653990,19590,19590,19590,19590,0
|
|
20230705,182700,477653990,19590,19590,19590,19590,0
|
|
20230705,182600,477653990,19590,19590,19590,19590,0
|
|
20230705,182500,477653990,19590,19590,19590,19590,0
|
|
20230705,182400,477653990,19590,19590,19590,19590,0
|
|
20230705,182300,477653990,19590,19590,19590,19590,0
|
|
20230705,182200,477653990,19590,19590,19590,19590,0
|
|
20230705,182100,477653990,19590,19590,19590,19590,0
|
|
20230705,182000,477653990,19590,19590,19590,19590,0
|
|
20230705,181900,477653990,19590,19590,19590,19590,0
|
|
20230705,181800,477653990,19590,19590,19590,19590,0
|
|
20230705,181700,477653990,19590,19590,19590,19590,0
|
|
20230705,181600,477653990,19590,19590,19590,19590,0
|
|
20230705,181500,477653990,19590,19590,19590,19590,0
|
|
20230705,181400,477653990,19590,19590,19590,19590,0
|
|
20230705,181300,477653990,19590,19590,19590,19590,0
|
|
20230705,181200,477653990,19590,19590,19590,19590,0
|
|
20230705,181100,477653990,19590,19590,19590,19590,0
|
|
20230705,181000,477653990,19590,19590,19590,19590,0
|
|
20230705,180900,477653990,19590,19590,19590,19590,0
|
|
20230705,180800,477653990,19590,19590,19590,19590,0
|
|
20230705,180700,477653990,19590,19590,19590,19590,0
|
|
20230705,180600,477653990,19590,19590,19590,19590,622
|
|
20230705,180500,477653990,19590,19590,19590,19590,0
|
|
20230705,180400,477653990,19590,19590,19590,19590,0
|
|
20230705,180300,477653990,19590,19590,19590,19590,0
|
|
20230705,180200,477653990,19590,19590,19590,19590,0
|
|
20230705,180100,477653990,19590,19590,19590,19590,0
|
|
20230705,180000,477653990,19590,19590,19590,19590,0
|
|
20230705,175900,477653990,19590,19590,19590,19590,0
|
|
20230705,175800,477653990,19590,19590,19590,19590,0
|
|
20230705,175700,477653990,19590,19590,19590,19590,0
|
|
20230705,175600,477653990,19590,19590,19590,19590,0
|
|
20230705,175500,477653990,19590,19590,19590,19590,0
|
|
20230705,175400,477653990,19590,19590,19590,19590,0
|
|
20230705,175300,477653990,19590,19590,19590,19590,0
|
|
20230705,175200,477653990,19590,19590,19590,19590,0
|
|
20230705,175100,477653990,19590,19590,19590,19590,0
|
|
20230705,175000,477653990,19590,19590,19590,19590,0
|
|
20230705,174900,477653990,19590,19590,19590,19590,0
|
|
20230705,174800,477653990,19590,19590,19590,19590,0
|
|
20230705,174700,477653990,19590,19590,19590,19590,0
|
|
20230705,174600,477653990,19590,19590,19590,19590,0
|
|
20230705,174500,477653990,19590,19590,19590,19590,0
|
|
20230705,174400,477653990,19590,19590,19590,19590,0
|
|
20230705,174300,477653990,19590,19590,19590,19590,0
|
|
20230705,174200,477653990,19590,19590,19590,19590,0
|
|
20230705,174100,477653990,19590,19590,19590,19590,0
|
|
20230705,174000,477653990,19590,19590,19590,19590,0
|
|
20230705,173900,477653990,19590,19590,19590,19590,0
|
|
20230705,173800,477653990,19590,19590,19590,19590,0
|
|
20230705,173700,477653990,19590,19590,19590,19590,0
|
|
20230705,173600,477653990,19590,19590,19590,19590,622
|
|
20230705,173500,477653990,19590,19590,19590,19590,0
|
|
20230705,173400,477653990,19590,19590,19590,19590,0
|
|
20230705,173300,477653990,19590,19590,19590,19590,0
|
|
20230705,173200,477653990,19590,19590,19590,19590,0
|
|
20230705,173100,477653990,19590,19590,19590,19590,0
|
|
20230705,173000,477653990,19590,19590,19590,19590,0
|
|
20230705,172900,477653990,19590,19590,19590,19590,0
|
|
20230705,172800,477653990,19590,19590,19590,19590,0
|
|
20230705,172700,477653990,19590,19590,19590,19590,0
|
|
20230705,172600,477653990,19590,19590,19590,19590,0
|
|
20230705,172500,477653990,19590,19590,19590,19590,0
|
|
20230705,172400,477653990,19590,19590,19590,19590,0
|
|
20230705,172300,477653990,19590,19590,19590,19590,0
|
|
20230705,172200,477653990,19590,19590,19590,19590,0
|
|
20230705,172100,477653990,19590,19590,19590,19590,0
|
|
20230705,172000,477653990,19590,19590,19590,19590,0
|
|
20230705,171900,477653990,19590,19590,19590,19590,0
|
|
20230705,171800,477653990,19590,19590,19590,19590,0
|
|
20230705,171700,477653990,19590,19590,19590,19590,0
|
|
20230705,171600,477653990,19590,19590,19590,19590,0
|
|
20230705,171500,477653990,19590,19590,19590,19590,0
|
|
20230705,171400,477653990,19590,19590,19590,19590,0
|
|
20230705,171300,477653990,19590,19590,19590,19590,0
|
|
20230705,171200,477653990,19590,19590,19590,19590,0
|
|
20230705,171100,477653990,19590,19590,19590,19590,0
|
|
20230705,171000,477653990,19590,19590,19590,19590,0
|
|
20230705,170900,477653990,19590,19590,19590,19590,0
|
|
20230705,170800,477653990,19590,19590,19590,19590,0
|
|
20230705,170700,477653990,19590,19590,19590,19590,0
|
|
20230705,170600,477653990,19590,19590,19590,19590,622
|
|
20230705,170500,477653990,19590,19590,19590,19590,0
|
|
20230705,170400,477653990,19590,19590,19590,19590,0
|
|
20230705,170300,477653990,19590,19590,19590,19590,0
|
|
20230705,170200,477653990,19590,19590,19590,19590,0
|
|
20230705,170100,477653990,19590,19590,19590,19590,0
|
|
20230705,170000,477653990,19590,19590,19590,19590,0
|
|
20230705,165900,477653990,19590,19590,19590,19590,0
|
|
20230705,165800,477653990,19590,19590,19590,19590,0
|
|
20230705,165700,477653990,19590,19590,19590,19590,0
|
|
20230705,165600,477653990,19590,19590,19590,19590,0
|
|
20230705,165500,477653990,19590,19590,19590,19590,0
|
|
20230705,165400,477653990,19590,19590,19590,19590,0
|
|
20230705,165300,477653990,19590,19590,19590,19590,0
|
|
20230705,165200,477653990,19590,19590,19590,19590,0
|
|
20230705,165100,477653990,19590,19590,19590,19590,0
|
|
20230705,165000,477653990,19590,19590,19590,19590,0
|
|
20230705,164900,477653990,19590,19590,19590,19590,0
|
|
20230705,164800,477653990,19590,19590,19590,19590,0
|
|
20230705,164700,477653990,19590,19590,19590,19590,0
|
|
20230705,164600,477653990,19590,19590,19590,19590,0
|
|
20230705,164500,477653990,19590,19590,19590,19590,0
|
|
20230705,164400,477653990,19590,19590,19590,19590,0
|
|
20230705,164300,477653990,19590,19590,19590,19590,0
|
|
20230705,164200,477653990,19590,19590,19590,19590,0
|
|
20230705,164100,477653990,19590,19590,19590,19590,0
|
|
20230705,164000,477653990,19590,19590,19590,19590,0
|
|
20230705,163900,477653990,19590,19590,19590,19590,0
|
|
20230705,163800,477653990,19590,19590,19590,19590,0
|
|
20230705,163700,477653990,19590,19590,19590,19590,0
|
|
20230705,163600,477653990,19590,19590,19590,19590,622
|
|
20230705,163500,477653990,19590,19590,19590,19590,0
|
|
20230705,163400,477653990,19590,19590,19590,19590,0
|
|
20230705,163300,477653990,19590,19590,19590,19590,0
|
|
20230705,163200,477653990,19590,19590,19590,19590,0
|
|
20230705,163100,477653990,19590,19590,19590,19590,0
|
|
20230705,163000,477653990,19590,19590,19590,19590,0
|
|
20230705,162900,477653990,19590,19590,19590,19590,0
|
|
20230705,162800,477653990,19590,19590,19590,19590,0
|
|
20230705,162700,477653990,19590,19590,19590,19590,0
|
|
20230705,162600,477653990,19590,19590,19590,19590,0
|
|
20230705,162500,477653990,19590,19590,19590,19590,0
|
|
20230705,162400,477653990,19590,19590,19590,19590,0
|
|
20230705,162300,477653990,19590,19590,19590,19590,0
|
|
20230705,162200,477653990,19590,19590,19590,19590,0
|
|
20230705,162100,477653990,19590,19590,19590,19590,0
|
|
20230705,162000,477653990,19590,19590,19590,19590,0
|
|
20230705,161900,477653990,19590,19590,19590,19590,0
|
|
20230705,161800,477653990,19590,19590,19590,19590,0
|
|
20230705,161700,477653990,19590,19590,19590,19590,0
|
|
20230705,161600,477653990,19590,19590,19590,19590,0
|
|
20230705,161500,477653990,19590,19590,19590,19590,0
|
|
20230705,161400,477653990,19590,19590,19590,19590,0
|
|
20230705,161300,477653990,19590,19590,19590,19590,0
|
|
20230705,161200,477653990,19590,19590,19590,19590,0
|
|
20230705,161100,477653990,19590,19590,19590,19590,0
|
|
20230705,161000,477653990,19590,19590,19590,19590,0
|
|
20230705,160900,477653990,19590,19590,19590,19590,0
|
|
20230705,160800,477653990,19590,19590,19590,19590,0
|
|
20230705,160700,477653990,19590,19590,19590,19590,0
|
|
20230705,160600,477653990,19590,19590,19590,19590,622
|
|
20230705,160500,477653990,19590,19590,19590,19590,0
|
|
20230705,160400,477653990,19590,19590,19590,19590,0
|
|
20230705,160300,477653990,19590,19590,19590,19590,0
|
|
20230705,160200,477653990,19590,19590,19590,19590,0
|
|
20230705,160100,477653990,19590,19590,19590,19590,0
|
|
20230705,160000,477653990,19590,19590,19590,19590,0
|
|
20230705,155900,477653990,19590,19590,19590,19590,0
|
|
20230705,155800,477653990,19590,19590,19590,19590,0
|
|
20230705,155700,477653990,19590,19590,19590,19590,0
|
|
20230705,155600,477653990,19590,19590,19590,19590,0
|
|
20230705,155500,477653990,19590,19590,19590,19590,0
|
|
20230705,155400,477653990,19590,19590,19590,19590,0
|
|
20230705,155300,477653990,19590,19590,19590,19590,0
|
|
20230705,155200,477653990,19590,19590,19590,19590,0
|
|
20230705,155100,477653990,19590,19590,19590,19590,0
|
|
20230705,155000,477653990,19590,19590,19590,19590,0
|
|
20230705,154900,477653990,19590,19590,19590,19590,0
|
|
20230705,154800,477653990,19590,19590,19590,19590,0
|
|
20230705,154700,477653990,19590,19590,19590,19590,0
|
|
20230705,154600,477653990,19590,19590,19590,19590,0
|
|
20230705,154500,477653990,19590,19590,19590,19590,0
|
|
20230705,154400,477653990,19590,19590,19590,19590,0
|
|
20230705,154300,477653990,19590,19590,19590,19590,0
|
|
20230705,154200,477653990,19590,19590,19590,19590,0
|
|
20230705,154100,477653990,19590,19590,19590,19590,0
|
|
20230705,154000,477653990,19590,19590,19590,19590,0
|
|
20230705,153900,477653990,19590,19590,19590,19590,0
|
|
20230705,153800,477653990,19590,19590,19590,19590,0
|
|
20230705,153700,477653990,19590,19590,19590,19590,0
|
|
20230705,153600,477653990,19590,19590,19590,19590,622
|
|
20230705,153500,477653990,19590,19590,19590,19590,0
|
|
20230705,153400,477653990,19590,19590,19590,19590,0
|
|
20230705,153300,477653990,19590,19590,19590,19590,0
|
|
20230705,153200,477653990,19590,19590,19590,19590,0
|
|
20230705,153100,477653990,19590,19590,19590,19590,0
|
|
20230705,153000,477653990,19590,19590,19590,19590,622
|
|
20230705,152900,465469010,19600,19600,19600,19600,0
|
|
20230705,152800,465469010,19600,19600,19600,19600,0
|
|
20230705,152700,465469010,19600,19600,19600,19600,0
|
|
20230705,152600,465469010,19600,19600,19600,19600,0
|
|
20230705,152500,465469010,19600,19600,19600,19600,0
|
|
20230705,152400,465469010,19600,19600,19600,19600,0
|
|
20230705,152300,465469010,19600,19600,19600,19600,0
|
|
20230705,152200,465469010,19600,19600,19600,19600,0
|
|
20230705,152100,465469010,19600,19600,19600,19600,0
|
|
20230705,152000,465469010,19600,19600,19600,19600,0
|
|
20230705,151900,465469010,19600,19600,19600,19600,196
|
|
20230705,151800,461627410,19610,19610,19610,19610,47
|
|
20230705,151700,460705740,19610,19610,19610,19610,0
|
|
20230705,151600,460705740,19610,19610,19610,19610,248
|
|
20230705,151500,455842460,19610,19610,19610,19610,1
|
|
20230705,151400,455822850,19620,19610,19620,19610,36
|
|
20230705,151300,455116540,19610,19610,19610,19610,23
|
|
20230705,151200,454665510,19610,19610,19610,19610,1
|
|
20230705,151100,454645900,19610,19610,19610,19610,24
|
|
20230705,151000,454175260,19600,19600,19600,19600,0
|
|
20230705,150900,454175260,19600,19600,19600,19600,0
|
|
20230705,150800,454175260,19600,19600,19600,19600,608
|
|
20230705,150700,442258460,19590,19590,19590,19590,0
|
|
20230705,150600,442258460,19590,19590,19590,19590,7
|
|
20230705,150500,442121330,19590,19590,19590,19590,5
|
|
20230705,150400,442023380,19590,19590,19590,19590,0
|
|
20230705,150300,442023380,19590,19600,19600,19590,181
|
|
20230705,150200,438476090,19590,19590,19590,19590,0
|
|
20230705,150100,438476090,19590,19600,19600,19590,14
|
|
20230705,150000,438201730,19590,19590,19590,19590,0
|
|
20230705,145900,438201730,19590,19590,19590,19590,0
|
|
20230705,145800,438201730,19590,19590,19590,19590,0
|
|
20230705,145700,438201730,19590,19590,19590,19590,0
|
|
20230705,145600,438201730,19590,19590,19590,19590,9
|
|
20230705,145500,438025420,19590,19600,19600,19590,38
|
|
20230705,145400,437280670,19600,19600,19600,19600,0
|
|
20230705,145300,437280670,19600,19610,19610,19600,164
|
|
20230705,145200,434066220,19600,19600,19600,19600,0
|
|
20230705,145100,434066220,19600,19600,19600,19600,0
|
|
20230705,145000,434066220,19600,19600,19600,19600,0
|
|
20230705,144900,434066220,19600,19600,19600,19600,0
|
|
20230705,144800,434066220,19600,19600,19600,19600,0
|
|
20230705,144700,434066220,19600,19600,19600,19600,0
|
|
20230705,144600,434066220,19600,19600,19600,19600,0
|
|
20230705,144500,434066220,19600,19600,19600,19600,99
|
|
20230705,144400,432125820,19590,19590,19590,19590,0
|
|
20230705,144300,432125820,19590,19590,19590,19590,0
|
|
20230705,144200,432125820,19590,19590,19590,19590,0
|
|
20230705,144100,432125820,19590,19590,19590,19590,0
|
|
20230705,144000,432125820,19590,19590,19590,19590,0
|
|
20230705,143900,432125820,19590,19590,19590,19590,0
|
|
20230705,143800,432125820,19590,19590,19590,19590,0
|
|
20230705,143700,432125820,19590,19590,19590,19590,0
|
|
20230705,143600,432125820,19590,19590,19590,19590,1
|
|
20230705,143500,432106230,19590,19590,19590,19590,0
|
|
20230705,143400,432106230,19590,19590,19590,19590,0
|
|
20230705,143300,432106230,19590,19590,19590,19590,0
|
|
20230705,143200,432106230,19590,19590,19590,19590,0
|
|
20230705,143100,432106230,19590,19590,19590,19590,7
|
|
20230705,143000,431969100,19590,19590,19590,19590,0
|
|
20230705,142900,431969100,19590,19590,19590,19590,0
|
|
20230705,142800,431969100,19590,19590,19590,19590,0
|
|
20230705,142700,431969100,19590,19590,19590,19590,0
|
|
20230705,142600,431969100,19590,19590,19590,19590,12
|
|
20230705,142500,431734020,19590,19590,19590,19590,0
|
|
20230705,142400,431734020,19590,19590,19590,19590,0
|
|
20230705,142300,431734020,19590,19590,19590,19590,0
|
|
20230705,142200,431734020,19590,19590,19590,19590,0
|
|
20230705,142100,431734020,19590,19590,19590,19590,0
|
|
20230705,142000,431734020,19590,19590,19590,19590,0
|
|
20230705,141900,431734020,19590,19590,19590,19590,3
|
|
20230705,141800,431675250,19590,19590,19590,19590,74
|
|
20230705,141700,430225590,19590,19590,19590,19590,0
|
|
20230705,141600,430225590,19590,19590,19590,19590,4
|
|
20230705,141500,430147230,19590,19590,19590,19590,0
|
|
20230705,141400,430147230,19590,19590,19590,19590,10
|
|
20230705,141300,429951330,19590,19590,19590,19590,0
|
|
20230705,141200,429951330,19590,19590,19590,19590,0
|
|
20230705,141100,429951330,19590,19590,19590,19590,9
|
|
20230705,141000,429775020,19590,19590,19590,19590,0
|
|
20230705,140900,429775020,19590,19590,19590,19590,35
|
|
20230705,140800,429089370,19590,19590,19590,19590,0
|
|
20230705,140700,429089370,19590,19590,19590,19590,0
|
|
20230705,140600,429089370,19590,19590,19590,19590,53
|
|
20230705,140500,428051100,19590,19590,19590,19590,0
|
|
20230705,140400,428051100,19590,19590,19590,19590,0
|
|
20230705,140300,428051100,19590,19590,19590,19590,54
|
|
20230705,140200,426993240,19590,19590,19590,19590,0
|
|
20230705,140100,426993240,19590,19590,19590,19590,6
|
|
20230705,140000,426875700,19590,19590,19590,19590,21
|
|
20230705,135900,426464310,19590,19590,19590,19590,75
|
|
20230705,135800,424995060,19590,19600,19600,19590,18
|
|
20230705,135700,424642380,19600,19600,19600,19600,0
|
|
20230705,135600,424642380,19600,19600,19600,19600,105
|
|
20230705,135500,422584380,19600,19600,19600,19600,10
|
|
20230705,135400,422388380,19600,19600,19600,19600,0
|
|
20230705,135300,422388380,19600,19600,19600,19600,0
|
|
20230705,135200,422388380,19600,19600,19600,19600,0
|
|
20230705,135100,422388380,19600,19600,19600,19600,0
|
|
20230705,135000,422388380,19600,19600,19600,19600,0
|
|
20230705,134900,422388380,19600,19600,19600,19600,0
|
|
20230705,134800,422388380,19600,19600,19600,19600,0
|
|
20230705,134700,422388380,19600,19600,19600,19600,0
|
|
20230705,134600,422388380,19600,19620,19620,19600,153
|
|
20230705,134500,419389510,19610,19610,19610,19610,0
|
|
20230705,134400,419389510,19610,19610,19610,19610,0
|
|
20230705,134300,419389510,19610,19610,19620,19610,54
|
|
20230705,134200,418330070,19610,19610,19610,19610,0
|
|
20230705,134100,418330070,19610,19600,19610,19600,2
|
|
20230705,134000,418290860,19600,19600,19600,19600,0
|
|
20230705,133900,418290860,19600,19600,19600,19600,0
|
|
20230705,133800,418290860,19600,19600,19600,19600,0
|
|
20230705,133700,418290860,19600,19600,19600,19600,0
|
|
20230705,133600,418290860,19600,19600,19600,19600,4
|
|
20230705,133500,418212460,19610,19610,19610,19610,0
|
|
20230705,133400,418212460,19610,19610,19610,19610,0
|
|
20230705,133300,418212460,19610,19610,19610,19610,52
|
|
20230705,133200,417192740,19620,19620,19620,19620,0
|
|
20230705,133100,417192740,19620,19620,19620,19620,3
|
|
20230705,133000,417133880,19610,19610,19610,19610,0
|
|
20230705,132900,417133880,19610,19610,19610,19610,0
|
|
20230705,132800,417133880,19610,19610,19610,19610,0
|
|
20230705,132700,417133880,19610,19610,19610,19610,0
|
|
20230705,132600,417133880,19610,19610,19610,19610,0
|
|
20230705,132500,417133880,19610,19610,19610,19610,0
|
|
20230705,132400,417133880,19610,19610,19610,19610,1
|
|
20230705,132300,417114270,19610,19610,19610,19610,0
|
|
20230705,132200,417114270,19610,19620,19620,19610,71
|
|
20230705,132100,415721660,19620,19620,19620,19620,0
|
|
20230705,132000,415721660,19620,19620,19620,19620,20
|
|
20230705,131900,415329260,19620,19620,19620,19620,1
|
|
20230705,131800,415309640,19610,19610,19610,19610,0
|
|
20230705,131700,415309640,19610,19610,19610,19610,0
|
|
20230705,131600,415309640,19610,19610,19610,19610,0
|
|
20230705,131500,415309640,19610,19610,19610,19610,64
|
|
20230705,131400,414054600,19610,19610,19610,19610,0
|
|
20230705,131300,414054600,19610,19610,19610,19610,0
|
|
20230705,131200,414054600,19610,19610,19610,19610,2
|
|
20230705,131100,414015380,19600,19600,19600,19600,0
|
|
20230705,131000,414015380,19600,19600,19600,19600,0
|
|
20230705,130900,414015380,19600,19600,19600,19600,0
|
|
20230705,130800,414015380,19600,19590,19600,19590,140
|
|
20230705,130700,411272280,19600,19600,19600,19600,0
|
|
20230705,130600,411272280,19600,19600,19600,19600,3
|
|
20230705,130500,411213480,19600,19600,19600,19600,10
|
|
20230705,130400,411017480,19580,19580,19580,19580,0
|
|
20230705,130300,411017480,19580,19590,19590,19580,11
|
|
20230705,130200,410802030,19600,19600,19600,19600,0
|
|
20230705,130100,410802030,19600,19590,19600,19590,55
|
|
20230705,130000,409724100,19600,19590,19600,19590,31
|
|
20230705,125900,409116610,19580,19580,19580,19580,0
|
|
20230705,125800,409116610,19580,19580,19580,19580,0
|
|
20230705,125700,409116610,19580,19580,19580,19580,0
|
|
20230705,125600,409116610,19580,19580,19580,19580,0
|
|
20230705,125500,409116610,19580,19580,19580,19580,1
|
|
20230705,125400,409097030,19600,19600,19600,19600,1
|
|
20230705,125300,409077430,19600,19600,19600,19600,0
|
|
20230705,125200,409077430,19600,19600,19600,19600,0
|
|
20230705,125100,409077430,19600,19600,19600,19600,0
|
|
20230705,125000,409077430,19600,19600,19600,19600,1
|
|
20230705,124900,409057830,19580,19580,19580,19580,0
|
|
20230705,124800,409057830,19580,19580,19580,19580,0
|
|
20230705,124700,409057830,19580,19580,19580,19580,0
|
|
20230705,124600,409057830,19580,19580,19580,19580,0
|
|
20230705,124500,409057830,19580,19580,19580,19580,0
|
|
20230705,124400,409057830,19580,19580,19580,19580,4
|
|
20230705,124300,408979510,19580,19580,19580,19580,0
|
|
20230705,124200,408979510,19580,19580,19580,19580,0
|
|
20230705,124100,408979510,19580,19580,19580,19580,0
|
|
20230705,124000,408979510,19580,19580,19580,19580,0
|
|
20230705,123900,408979510,19580,19580,19580,19580,0
|
|
20230705,123800,408979510,19580,19580,19580,19580,0
|
|
20230705,123700,408979510,19580,19580,19580,19580,0
|
|
20230705,123600,408979510,19580,19580,19580,19580,0
|
|
20230705,123500,408979510,19580,19580,19580,19580,0
|
|
20230705,123400,408979510,19580,19580,19580,19580,0
|
|
20230705,123300,408979510,19580,19590,19590,19580,15
|
|
20230705,123200,408685800,19580,19580,19580,19580,0
|
|
20230705,123100,408685800,19580,19580,19580,19580,0
|
|
20230705,123000,408685800,19580,19600,19600,19580,128
|
|
20230705,122900,406178920,19600,19610,19610,19600,17
|
|
20230705,122800,405845560,19600,19600,19600,19600,0
|
|
20230705,122700,405845560,19600,19600,19600,19600,19
|
|
20230705,122600,405473160,19600,19600,19600,19600,0
|
|
20230705,122500,405473160,19600,19600,19600,19600,0
|
|
20230705,122400,405473160,19600,19600,19600,19600,0
|
|
20230705,122300,405473160,19600,19600,19600,19600,0
|
|
20230705,122200,405473160,19600,19600,19600,19600,0
|
|
20230705,122100,405473160,19600,19600,19600,19600,0
|
|
20230705,122000,405473160,19600,19600,19600,19600,0
|
|
20230705,121900,405473160,19600,19600,19600,19600,0
|
|
20230705,121800,405473160,19600,19600,19600,19600,0
|
|
20230705,121700,405473160,19600,19600,19600,19600,0
|
|
20230705,121600,405473160,19600,19600,19600,19600,1
|
|
20230705,121500,405453560,19600,19600,19600,19600,10
|
|
20230705,121400,405257560,19590,19590,19590,19590,0
|
|
20230705,121300,405257560,19590,19590,19590,19590,0
|
|
20230705,121200,405257560,19590,19590,19590,19590,0
|
|
20230705,121100,405257560,19590,19590,19590,19590,0
|
|
20230705,121000,405257560,19590,19590,19590,19590,0
|
|
20230705,120900,405257560,19590,19590,19590,19590,0
|
|
20230705,120800,405257560,19590,19590,19590,19590,0
|
|
20230705,120700,405257560,19590,19590,19590,19590,0
|
|
20230705,120600,405257560,19590,19590,19590,19590,0
|
|
20230705,120500,405257560,19590,19590,19590,19590,0
|
|
20230705,120400,405257560,19590,19590,19590,19590,0
|
|
20230705,120300,405257560,19590,19590,19590,19590,0
|
|
20230705,120200,405257560,19590,19590,19590,19590,0
|
|
20230705,120100,405257560,19590,19590,19590,19590,33
|
|
20230705,120000,404611090,19580,19580,19580,19580,290
|
|
20230705,115900,398932890,19580,19580,19580,19580,40
|
|
20230705,115800,398149690,19580,19580,19580,19580,70
|
|
20230705,115700,396779090,19570,19570,19570,19570,10
|
|
20230705,115600,396583390,19570,19570,19570,19570,0
|
|
20230705,115500,396583390,19570,19570,19570,19570,23
|
|
20230705,115400,396133280,19570,19570,19570,19570,10
|
|
20230705,115300,395937580,19570,19570,19570,19570,0
|
|
20230705,115200,395937580,19570,19570,19570,19570,8
|
|
20230705,115100,395781020,19550,19550,19550,19550,0
|
|
20230705,115000,395781020,19550,19550,19550,19550,0
|
|
20230705,114900,395781020,19550,19550,19550,19550,0
|
|
20230705,114800,395781020,19550,19550,19550,19550,0
|
|
20230705,114700,395781020,19550,19550,19550,19550,0
|
|
20230705,114600,395781020,19550,19550,19550,19550,0
|
|
20230705,114500,395781020,19550,19560,19560,19550,300
|
|
20230705,114400,389915860,19550,19550,19550,19550,0
|
|
20230705,114300,389915860,19550,19550,19550,19550,0
|
|
20230705,114200,389915860,19550,19570,19570,19550,3
|
|
20230705,114100,389857190,19550,19550,19550,19550,0
|
|
20230705,114000,389857190,19550,19550,19550,19550,0
|
|
20230705,113900,389857190,19550,19550,19550,19550,0
|
|
20230705,113800,389857190,19550,19550,19550,19550,300
|
|
20230705,113700,383992190,19550,19580,19580,19550,960
|
|
20230705,113600,365217310,19580,19580,19580,19580,1
|
|
20230705,113500,365197730,19580,19580,19580,19580,34
|
|
20230705,113400,364532010,19560,19560,19560,19560,1
|
|
20230705,113300,364512450,19560,19560,19560,19560,490
|
|
20230705,113200,354928050,19560,19570,19570,19560,366
|
|
20230705,113100,347768970,19560,19560,19560,19560,0
|
|
20230705,113000,347768970,19560,19620,19620,19560,2189
|
|
20230705,112900,304903090,19620,19620,19620,19620,2
|
|
20230705,112800,304863850,19640,19640,19640,19640,0
|
|
20230705,112700,304863850,19640,19640,19640,19640,0
|
|
20230705,112600,304863850,19640,19640,19640,19640,150
|
|
20230705,112500,301917850,19630,19630,19630,19630,243
|
|
20230705,112400,297147760,19620,19620,19620,19620,0
|
|
20230705,112300,297147760,19620,19620,19620,19620,0
|
|
20230705,112200,297147760,19620,19620,19620,19620,44
|
|
20230705,112100,296284480,19600,19610,19610,19600,750
|
|
20230705,112000,281584060,19600,19600,19600,19600,0
|
|
20230705,111900,281584060,19600,19610,19610,19600,251
|
|
20230705,111800,276662950,19610,19610,19610,19610,29
|
|
20230705,111700,276094260,19610,19610,19610,19610,0
|
|
20230705,111600,276094260,19610,19610,19610,19610,0
|
|
20230705,111500,276094260,19610,19640,19640,19610,560
|
|
20230705,111400,265110500,19630,19630,19630,19630,3
|
|
20230705,111300,265051610,19630,19630,19630,19630,0
|
|
20230705,111200,265051610,19630,19630,19630,19630,0
|
|
20230705,111100,265051610,19630,19630,19630,19630,20
|
|
20230705,111000,264659010,19630,19620,19630,19620,105
|
|
20230705,110900,262597880,19620,19620,19620,19620,0
|
|
20230705,110800,262597880,19620,19620,19620,19620,1
|
|
20230705,110700,262578260,19620,19620,19620,19620,6
|
|
20230705,110600,262460540,19620,19620,19620,19620,0
|
|
20230705,110500,262460540,19620,19620,19620,19620,0
|
|
20230705,110400,262460540,19620,19620,19620,19620,1
|
|
20230705,110300,262440920,19610,19610,19610,19610,146
|
|
20230705,110200,259577860,19610,19610,19610,19610,44
|
|
20230705,110100,258715020,19610,19610,19610,19610,0
|
|
20230705,110000,258715020,19610,19610,19610,19610,1
|
|
20230705,105900,258695410,19610,19600,19610,19600,452
|
|
20230705,105800,249834170,19600,19590,19600,19590,10
|
|
20230705,105700,249638260,19590,19590,19590,19590,15
|
|
20230705,105600,249344410,19580,19580,19580,19580,0
|
|
20230705,105500,249344410,19580,19580,19580,19580,1
|
|
20230705,105400,249324830,19580,19580,19580,19580,0
|
|
20230705,105300,249324830,19580,19580,19580,19580,0
|
|
20230705,105200,249324830,19580,19580,19580,19580,115
|
|
20230705,105100,247073130,19580,19620,19620,19580,1647
|
|
20230705,105000,214809700,19600,19600,19600,19600,0
|
|
20230705,104900,214809700,19600,19600,19600,19600,0
|
|
20230705,104800,214809700,19600,19620,19620,19600,510
|
|
20230705,104700,204810630,19610,19650,19650,19610,780
|
|
20230705,104600,189502960,19650,19650,19650,19650,6
|
|
20230705,104500,189385060,19650,19650,19650,19650,159
|
|
20230705,104400,186260710,19650,19650,19650,19650,0
|
|
20230705,104300,186260710,19650,19650,19650,19650,0
|
|
20230705,104200,186260710,19650,19660,19660,19650,230
|
|
20230705,104100,181740860,19670,19670,19670,19670,5
|
|
20230705,104000,181642510,19670,19660,19670,19660,54
|
|
20230705,103900,180580690,19660,19670,19670,19660,306
|
|
20230705,103800,174564710,19670,19670,19670,19670,24
|
|
20230705,103700,174092630,19670,19670,19670,19670,20
|
|
20230705,103600,173699230,19660,19680,19680,19660,743
|
|
20230705,103500,159084440,19680,19680,19680,19680,50
|
|
20230705,103400,158100440,19670,19670,19670,19670,0
|
|
20230705,103300,158100440,19670,19720,19720,19670,1130
|
|
20230705,103200,135854060,19730,19730,19730,19730,0
|
|
20230705,103100,135854060,19730,19730,19730,19730,0
|
|
20230705,103000,135854060,19730,19730,19730,19730,2
|
|
20230705,102900,135814600,19730,19730,19730,19730,0
|
|
20230705,102800,135814600,19730,19730,19730,19730,0
|
|
20230705,102700,135814600,19730,19730,19730,19730,0
|
|
20230705,102600,135814600,19730,19730,19730,19730,0
|
|
20230705,102500,135814600,19730,19730,19730,19730,0
|
|
20230705,102400,135814600,19730,19730,19730,19730,1
|
|
20230705,102300,135794870,19740,19740,19740,19740,1
|
|
20230705,102200,135775130,19740,19740,19740,19740,0
|
|
20230705,102100,135775130,19740,19740,19740,19740,3
|
|
20230705,102000,135715910,19740,19740,19740,19740,0
|
|
20230705,101900,135715910,19740,19740,19740,19740,2
|
|
20230705,101800,135676430,19720,19720,19720,19720,0
|
|
20230705,101700,135676430,19720,19730,19730,19720,13
|
|
20230705,101600,135419970,19710,19710,19710,19710,0
|
|
20230705,101500,135419970,19710,19710,19710,19710,0
|
|
20230705,101400,135419970,19710,19710,19710,19710,0
|
|
20230705,101300,135419970,19710,19710,19710,19710,0
|
|
20230705,101200,135419970,19710,19710,19710,19710,0
|
|
20230705,101100,135419970,19710,19710,19710,19710,0
|
|
20230705,101000,135419970,19710,19710,19710,19710,0
|
|
20230705,100900,135419970,19710,19720,19720,19680,1920
|
|
20230705,100800,97605420,19700,19730,19730,19700,1090
|
|
20230705,100700,76121400,19730,19730,19730,19730,0
|
|
20230705,100600,76121400,19730,19780,19780,19720,1125
|
|
20230705,100500,53910240,19780,19780,19780,19780,0
|
|
20230705,100400,53910240,19780,19780,19780,19780,16
|
|
20230705,100300,53593760,19780,19780,19780,19780,0
|
|
20230705,100200,53593760,19780,19780,19780,19780,0
|
|
20230705,100100,53593760,19780,19780,19780,19780,0
|
|
20230705,100000,53593760,19780,19780,19780,19780,0
|
|
20230705,095900,53593760,19780,19780,19780,19780,0
|
|
20230705,095800,53593760,19780,19780,19780,19780,0
|
|
20230705,095700,53593760,19780,19780,19780,19780,0
|
|
20230705,095600,53593760,19780,19780,19780,19780,0
|
|
20230705,095500,53593760,19780,19780,19780,19780,3
|
|
20230705,095400,53534420,19780,19780,19780,19780,2
|
|
20230705,095300,53494860,19780,19780,19780,19780,70
|
|
20230705,095200,52110260,19780,19790,19790,19780,6
|
|
20230705,095100,51991570,19780,19780,19780,19780,0
|
|
20230705,095000,51991570,19780,19800,19800,19780,22
|
|
20230705,094900,51556380,19790,19790,19790,19790,0
|
|
20230705,094800,51556380,19790,19790,19790,19790,0
|
|
20230705,094700,51556380,19790,19790,19790,19790,83
|
|
20230705,094600,49913810,19790,19800,19800,19790,76
|
|
20230705,094500,48409220,19800,19800,19800,19800,0
|
|
20230705,094400,48409220,19800,19800,19800,19800,0
|
|
20230705,094300,48409220,19800,19800,19800,19800,11
|
|
20230705,094200,48191420,19800,19800,19800,19800,89
|
|
20230705,094100,46429220,19800,19720,19800,19720,385
|
|
20230705,094000,38825110,19720,19720,19720,19720,3
|
|
20230705,093900,38765950,19720,19730,19730,19720,2
|
|
20230705,093800,38726500,19730,19730,19730,19730,2
|
|
20230705,093700,38687040,19750,19750,19750,19750,0
|
|
20230705,093600,38687040,19750,19750,19750,19750,0
|
|
20230705,093500,38687040,19750,19750,19750,19750,0
|
|
20230705,093400,38687040,19750,19750,19750,19750,11
|
|
20230705,093300,38469790,19740,19740,19740,19740,20
|
|
20230705,093200,38074990,19750,19750,19750,19750,1
|
|
20230705,093100,38055240,19720,19730,19730,19720,23
|
|
20230705,093000,37601650,19730,19730,19730,19730,4
|
|
20230705,092900,37522730,19720,19720,19720,19720,0
|
|
20230705,092800,37522730,19720,19720,19720,19720,53
|
|
20230705,092700,36477570,19700,19700,19700,19700,0
|
|
20230705,092600,36477570,19700,19740,19740,19700,182
|
|
20230705,092500,32889320,19740,19750,19750,19740,20
|
|
20230705,092400,32494420,19720,19760,19760,19720,259
|
|
20230705,092300,27383230,19760,19760,19760,19760,1
|
|
20230705,092200,27363470,19760,19760,19760,19760,0
|
|
20230705,092100,27363470,19760,19760,19760,19760,1
|
|
20230705,092000,27343710,19760,19760,19760,19760,25
|
|
20230705,091900,26849710,19760,19770,19770,19760,2
|
|
20230705,091800,26810180,19740,19740,19740,19740,0
|
|
20230705,091700,26810180,19740,19750,19750,19740,8
|
|
20230705,091600,26652250,19740,19770,19770,19740,138
|
|
20230705,091500,23926750,19760,19790,19790,19760,89
|
|
20230705,091400,22167300,19790,19790,19790,19790,36
|
|
20230705,091300,21454860,19800,19800,19800,19800,5
|
|
20230705,091200,21355860,19800,19820,19950,19800,106
|
|
20230705,091100,19246210,19790,19790,19790,19790,31
|
|
20230705,091000,18632720,19790,19790,19790,19790,2
|
|
20230705,090900,18593140,19770,19770,19770,19770,0
|
|
20230705,090800,18593140,19770,19770,19770,19770,0
|
|
20230705,090700,18593140,19770,19770,19770,19770,0
|
|
20230705,090600,18593140,19770,19770,19770,19770,0
|
|
20230705,090500,18593140,19770,19770,19770,19770,208
|
|
20230705,090400,14480980,19770,19770,19770,19770,33
|
|
20230705,090300,13828570,19770,19770,19770,19770,3
|
|
20230705,090200,13769260,19770,19870,19870,19770,66
|
|
20230705,090100,12464340,19770,19780,19780,19770,10
|
|
20230705,090000,12266620,19920,19750,19920,19750,621
|