595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,185200,287816800,5030,5030,5030,5030,2810
|
|
20230705,185100,287816800,5030,5030,5030,5030,0
|
|
20230705,185000,287816800,5030,5030,5030,5030,0
|
|
20230705,184900,287816800,5030,5030,5030,5030,0
|
|
20230705,184800,287816800,5030,5030,5030,5030,0
|
|
20230705,184700,287816800,5030,5030,5030,5030,0
|
|
20230705,184600,287816800,5030,5030,5030,5030,0
|
|
20230705,184500,287816800,5030,5030,5030,5030,0
|
|
20230705,184400,287816800,5030,5030,5030,5030,0
|
|
20230705,184300,287816800,5030,5030,5030,5030,0
|
|
20230705,184200,287816800,5030,5030,5030,5030,0
|
|
20230705,184100,287816800,5030,5030,5030,5030,0
|
|
20230705,184000,287816800,5030,5030,5030,5030,0
|
|
20230705,183900,287816800,5030,5030,5030,5030,0
|
|
20230705,183800,287816800,5030,5030,5030,5030,0
|
|
20230705,183700,287816800,5030,5030,5030,5030,0
|
|
20230705,183600,287816800,5030,5030,5030,5030,0
|
|
20230705,183500,287816800,5030,5030,5030,5030,0
|
|
20230705,183400,287816800,5030,5030,5030,5030,0
|
|
20230705,183300,287816800,5030,5030,5030,5030,0
|
|
20230705,183200,287816800,5030,5030,5030,5030,0
|
|
20230705,183100,287816800,5030,5030,5030,5030,0
|
|
20230705,183000,287816800,5030,5030,5030,5030,0
|
|
20230705,182900,287816800,5030,5030,5030,5030,0
|
|
20230705,182800,287816800,5030,5030,5030,5030,0
|
|
20230705,182700,287816800,5030,5030,5030,5030,0
|
|
20230705,182600,287816800,5030,5030,5030,5030,0
|
|
20230705,182500,287816800,5030,5030,5030,5030,0
|
|
20230705,182400,287816800,5030,5030,5030,5030,0
|
|
20230705,182300,287816800,5030,5030,5030,5030,0
|
|
20230705,182200,287816800,5030,5030,5030,5030,2810
|
|
20230705,182100,287816800,5030,5030,5030,5030,0
|
|
20230705,182000,287816800,5030,5030,5030,5030,0
|
|
20230705,181900,287816800,5030,5030,5030,5030,0
|
|
20230705,181800,287816800,5030,5030,5030,5030,0
|
|
20230705,181700,287816800,5030,5030,5030,5030,0
|
|
20230705,181600,287816800,5030,5030,5030,5030,0
|
|
20230705,181500,287816800,5030,5030,5030,5030,0
|
|
20230705,181400,287816800,5030,5030,5030,5030,0
|
|
20230705,181300,287816800,5030,5030,5030,5030,0
|
|
20230705,181200,287816800,5030,5030,5030,5030,0
|
|
20230705,181100,287816800,5030,5030,5030,5030,0
|
|
20230705,181000,287816800,5030,5030,5030,5030,0
|
|
20230705,180900,287816800,5030,5030,5030,5030,0
|
|
20230705,180800,287816800,5030,5030,5030,5030,0
|
|
20230705,180700,287816800,5030,5030,5030,5030,0
|
|
20230705,180600,287816800,5030,5030,5030,5030,0
|
|
20230705,180500,287816800,5030,5030,5030,5030,0
|
|
20230705,180400,287816800,5030,5030,5030,5030,0
|
|
20230705,180300,287816800,5030,5030,5030,5030,0
|
|
20230705,180200,287816800,5030,5030,5030,5030,0
|
|
20230705,180100,287816800,5030,5030,5030,5030,0
|
|
20230705,180000,287816800,5030,5030,5030,5030,0
|
|
20230705,175900,287816800,5030,5030,5030,5030,0
|
|
20230705,175800,287816800,5030,5030,5030,5030,0
|
|
20230705,175700,287816800,5030,5030,5030,5030,0
|
|
20230705,175600,287816800,5030,5030,5030,5030,0
|
|
20230705,175500,287816800,5030,5030,5030,5030,0
|
|
20230705,175400,287816800,5030,5030,5030,5030,0
|
|
20230705,175300,287816800,5030,5030,5030,5030,0
|
|
20230705,175200,287816800,5030,5030,5030,5030,2810
|
|
20230705,175100,287816800,5030,5030,5030,5030,0
|
|
20230705,175000,287816800,5030,5030,5030,5030,0
|
|
20230705,174900,287816800,5030,5030,5030,5030,0
|
|
20230705,174800,287816800,5030,5030,5030,5030,0
|
|
20230705,174700,287816800,5030,5030,5030,5030,0
|
|
20230705,174600,287816800,5030,5030,5030,5030,0
|
|
20230705,174500,287816800,5030,5030,5030,5030,0
|
|
20230705,174400,287816800,5030,5030,5030,5030,0
|
|
20230705,174300,287816800,5030,5030,5030,5030,0
|
|
20230705,174200,287816800,5030,5030,5030,5030,0
|
|
20230705,174100,287816800,5030,5030,5030,5030,0
|
|
20230705,174000,287816800,5030,5030,5030,5030,0
|
|
20230705,173900,287816800,5030,5030,5030,5030,0
|
|
20230705,173800,287816800,5030,5030,5030,5030,0
|
|
20230705,173700,287816800,5030,5030,5030,5030,0
|
|
20230705,173600,287816800,5030,5030,5030,5030,0
|
|
20230705,173500,287816800,5030,5030,5030,5030,0
|
|
20230705,173400,287816800,5030,5030,5030,5030,0
|
|
20230705,173300,287816800,5030,5030,5030,5030,0
|
|
20230705,173200,287816800,5030,5030,5030,5030,0
|
|
20230705,173100,287816800,5030,5030,5030,5030,0
|
|
20230705,173000,287816800,5030,5030,5030,5030,0
|
|
20230705,172900,287816800,5030,5030,5030,5030,0
|
|
20230705,172800,287816800,5030,5030,5030,5030,0
|
|
20230705,172700,287816800,5030,5030,5030,5030,0
|
|
20230705,172600,287816800,5030,5030,5030,5030,0
|
|
20230705,172500,287816800,5030,5030,5030,5030,0
|
|
20230705,172400,287816800,5030,5030,5030,5030,0
|
|
20230705,172300,287816800,5030,5030,5030,5030,0
|
|
20230705,172200,287816800,5030,5030,5030,5030,2810
|
|
20230705,172100,287816800,5030,5030,5030,5030,0
|
|
20230705,172000,287816800,5030,5030,5030,5030,0
|
|
20230705,171900,287816800,5030,5030,5030,5030,0
|
|
20230705,171800,287816800,5030,5030,5030,5030,0
|
|
20230705,171700,287816800,5030,5030,5030,5030,0
|
|
20230705,171600,287816800,5030,5030,5030,5030,0
|
|
20230705,171500,287816800,5030,5030,5030,5030,0
|
|
20230705,171400,287816800,5030,5030,5030,5030,0
|
|
20230705,171300,287816800,5030,5030,5030,5030,0
|
|
20230705,171200,287816800,5030,5030,5030,5030,0
|
|
20230705,171100,287816800,5030,5030,5030,5030,0
|
|
20230705,171000,287816800,5030,5030,5030,5030,0
|
|
20230705,170900,287816800,5030,5030,5030,5030,0
|
|
20230705,170800,287816800,5030,5030,5030,5030,0
|
|
20230705,170700,287816800,5030,5030,5030,5030,0
|
|
20230705,170600,287816800,5030,5030,5030,5030,0
|
|
20230705,170500,287816800,5030,5030,5030,5030,0
|
|
20230705,170400,287816800,5030,5030,5030,5030,0
|
|
20230705,170300,287816800,5030,5030,5030,5030,0
|
|
20230705,170200,287816800,5030,5030,5030,5030,0
|
|
20230705,170100,287816800,5030,5030,5030,5030,0
|
|
20230705,170000,287816800,5030,5030,5030,5030,0
|
|
20230705,165900,287816800,5030,5030,5030,5030,0
|
|
20230705,165800,287816800,5030,5030,5030,5030,0
|
|
20230705,165700,287816800,5030,5030,5030,5030,0
|
|
20230705,165600,287816800,5030,5030,5030,5030,0
|
|
20230705,165500,287816800,5030,5030,5030,5030,0
|
|
20230705,165400,287816800,5030,5030,5030,5030,0
|
|
20230705,165300,287816800,5030,5030,5030,5030,0
|
|
20230705,165200,287816800,5030,5030,5030,5030,2810
|
|
20230705,165100,287816800,5030,5030,5030,5030,0
|
|
20230705,165000,287816800,5030,5030,5030,5030,0
|
|
20230705,164900,287816800,5030,5030,5030,5030,0
|
|
20230705,164800,287816800,5030,5030,5030,5030,0
|
|
20230705,164700,287816800,5030,5030,5030,5030,0
|
|
20230705,164600,287816800,5030,5030,5030,5030,0
|
|
20230705,164500,287816800,5030,5030,5030,5030,0
|
|
20230705,164400,287816800,5030,5030,5030,5030,0
|
|
20230705,164300,287816800,5030,5030,5030,5030,0
|
|
20230705,164200,287816800,5030,5030,5030,5030,0
|
|
20230705,164100,287816800,5030,5030,5030,5030,0
|
|
20230705,164000,287816800,5030,5030,5030,5030,0
|
|
20230705,163900,287816800,5030,5030,5030,5030,0
|
|
20230705,163800,287816800,5030,5030,5030,5030,0
|
|
20230705,163700,287816800,5030,5030,5030,5030,0
|
|
20230705,163600,287816800,5030,5030,5030,5030,0
|
|
20230705,163500,287816800,5030,5030,5030,5030,0
|
|
20230705,163400,287816800,5030,5030,5030,5030,0
|
|
20230705,163300,287816800,5030,5030,5030,5030,0
|
|
20230705,163200,287816800,5030,5030,5030,5030,0
|
|
20230705,163100,287816800,5030,5030,5030,5030,0
|
|
20230705,163000,287816800,5030,5030,5030,5030,0
|
|
20230705,162900,287816800,5030,5030,5030,5030,0
|
|
20230705,162800,287816800,5030,5030,5030,5030,0
|
|
20230705,162700,287816800,5030,5030,5030,5030,0
|
|
20230705,162600,287816800,5030,5030,5030,5030,0
|
|
20230705,162500,287816800,5030,5030,5030,5030,0
|
|
20230705,162400,287816800,5030,5030,5030,5030,0
|
|
20230705,162300,287816800,5030,5030,5030,5030,0
|
|
20230705,162200,287816800,5030,5030,5030,5030,2810
|
|
20230705,162100,287816800,5030,5030,5030,5030,0
|
|
20230705,162000,287816800,5030,5030,5030,5030,0
|
|
20230705,161900,287816800,5030,5030,5030,5030,0
|
|
20230705,161800,287816800,5030,5030,5030,5030,0
|
|
20230705,161700,287816800,5030,5030,5030,5030,0
|
|
20230705,161600,287816800,5030,5030,5030,5030,0
|
|
20230705,161500,287816800,5030,5030,5030,5030,0
|
|
20230705,161400,287816800,5030,5030,5030,5030,0
|
|
20230705,161300,287816800,5030,5030,5030,5030,0
|
|
20230705,161200,287816800,5030,5030,5030,5030,0
|
|
20230705,161100,287816800,5030,5030,5030,5030,0
|
|
20230705,161000,287816800,5030,5030,5030,5030,0
|
|
20230705,160900,287816800,5030,5030,5030,5030,0
|
|
20230705,160800,287816800,5030,5030,5030,5030,0
|
|
20230705,160700,287816800,5030,5030,5030,5030,0
|
|
20230705,160600,287816800,5030,5030,5030,5030,0
|
|
20230705,160500,287816800,5030,5030,5030,5030,0
|
|
20230705,160400,287816800,5030,5030,5030,5030,0
|
|
20230705,160300,287816800,5030,5030,5030,5030,0
|
|
20230705,160200,287816800,5030,5030,5030,5030,0
|
|
20230705,160100,287816800,5030,5030,5030,5030,0
|
|
20230705,160000,287816800,5030,5030,5030,5030,0
|
|
20230705,155900,287816800,5030,5030,5030,5030,0
|
|
20230705,155800,287816800,5030,5030,5030,5030,0
|
|
20230705,155700,287816800,5030,5030,5030,5030,0
|
|
20230705,155600,287816800,5030,5030,5030,5030,0
|
|
20230705,155500,287816800,5030,5030,5030,5030,0
|
|
20230705,155400,287816800,5030,5030,5030,5030,0
|
|
20230705,155300,287816800,5030,5030,5030,5030,0
|
|
20230705,155200,287816800,5030,5030,5030,5030,2810
|
|
20230705,155100,287816800,5030,5030,5030,5030,0
|
|
20230705,155000,287816800,5030,5030,5030,5030,0
|
|
20230705,154900,287816800,5030,5030,5030,5030,0
|
|
20230705,154800,287816800,5030,5030,5030,5030,0
|
|
20230705,154700,287816800,5030,5030,5030,5030,0
|
|
20230705,154600,287816800,5030,5030,5030,5030,0
|
|
20230705,154500,287816800,5030,5030,5030,5030,0
|
|
20230705,154400,287816800,5030,5030,5030,5030,0
|
|
20230705,154300,287816800,5030,5030,5030,5030,0
|
|
20230705,154200,287816800,5030,5030,5030,5030,0
|
|
20230705,154100,287816800,5030,5030,5030,5030,0
|
|
20230705,154000,287816800,5030,5030,5030,5030,0
|
|
20230705,153900,287816800,5030,5030,5030,5030,0
|
|
20230705,153800,287816800,5030,5030,5030,5030,0
|
|
20230705,153700,287816800,5030,5030,5030,5030,0
|
|
20230705,153600,287816800,5030,5030,5030,5030,0
|
|
20230705,153500,287816800,5030,5030,5030,5030,0
|
|
20230705,153400,287816800,5030,5030,5030,5030,0
|
|
20230705,153300,287816800,5030,5030,5030,5030,0
|
|
20230705,153200,287816800,5030,5030,5030,5030,0
|
|
20230705,153100,287816800,5030,5030,5030,5030,0
|
|
20230705,153000,287816800,5030,5030,5030,5030,2810
|
|
20230705,152900,273682500,5030,5030,5030,5030,0
|
|
20230705,152800,273682500,5030,5030,5030,5030,0
|
|
20230705,152700,273682500,5030,5030,5030,5030,0
|
|
20230705,152600,273682500,5030,5030,5030,5030,0
|
|
20230705,152500,273682500,5030,5030,5030,5030,0
|
|
20230705,152400,273682500,5030,5030,5030,5030,0
|
|
20230705,152300,273682500,5030,5030,5030,5030,0
|
|
20230705,152200,273682500,5030,5030,5030,5030,0
|
|
20230705,152100,273682500,5030,5030,5030,5030,0
|
|
20230705,152000,273682500,5030,5030,5030,5030,0
|
|
20230705,151900,273682500,5030,5040,5040,5030,1257
|
|
20230705,151800,267359770,5050,5050,5050,5050,0
|
|
20230705,151700,267359770,5050,5050,5050,5050,0
|
|
20230705,151600,267359770,5050,5050,5050,5050,9
|
|
20230705,151500,267314320,5050,5050,5050,5050,0
|
|
20230705,151400,267314320,5050,5050,5050,5050,0
|
|
20230705,151300,267314320,5050,5050,5050,5050,3
|
|
20230705,151200,267299170,5050,5050,5050,5050,1
|
|
20230705,151100,267294120,5030,5030,5050,5030,90
|
|
20230705,151000,266841400,5030,5030,5030,5030,21
|
|
20230705,150900,266735770,5050,5050,5050,5050,16
|
|
20230705,150800,266654970,5050,5050,5050,5050,10
|
|
20230705,150700,266604470,5030,5030,5030,5030,230
|
|
20230705,150600,265447570,5050,5050,5050,5050,0
|
|
20230705,150500,265447570,5050,5050,5050,5050,51
|
|
20230705,150400,265190020,5030,5050,5050,5030,60
|
|
20230705,150300,264888020,5050,5050,5050,5050,0
|
|
20230705,150200,264888020,5050,5050,5050,5050,304
|
|
20230705,150100,263352820,5050,5050,5050,5050,127
|
|
20230705,150000,262711470,5030,5050,5050,5030,51
|
|
20230705,145900,262454920,5040,5040,5040,5040,927
|
|
20230705,145800,257782840,5040,5040,5040,5040,0
|
|
20230705,145700,257782840,5040,5050,5050,5040,1480
|
|
20230705,145600,250321540,5050,5050,5050,5050,0
|
|
20230705,145500,250321540,5050,5050,5050,5050,152
|
|
20230705,145400,249553940,5060,5060,5060,5060,0
|
|
20230705,145300,249553940,5060,5060,5060,5060,0
|
|
20230705,145200,249553940,5060,5060,5060,5060,0
|
|
20230705,145100,249553940,5060,5060,5060,5060,0
|
|
20230705,145000,249553940,5060,5060,5060,5060,100
|
|
20230705,144900,249047940,5060,5060,5060,5060,0
|
|
20230705,144800,249047940,5060,5060,5060,5060,0
|
|
20230705,144700,249047940,5060,5060,5060,5060,100
|
|
20230705,144600,248541940,5050,5050,5050,5050,0
|
|
20230705,144500,248541940,5050,5050,5050,5050,50
|
|
20230705,144400,248289440,5060,5060,5060,5060,9
|
|
20230705,144300,248243900,5060,5060,5060,5060,0
|
|
20230705,144200,248243900,5060,5060,5060,5060,1
|
|
20230705,144100,248238840,5030,5040,5040,5030,500
|
|
20230705,144000,245719070,5040,5040,5040,5040,0
|
|
20230705,143900,245719070,5040,5040,5040,5040,0
|
|
20230705,143800,245719070,5040,5040,5040,5040,173
|
|
20230705,143700,244847150,5040,5040,5040,5040,1
|
|
20230705,143600,244842110,5090,5090,5090,5090,1
|
|
20230705,143500,244837020,5070,5050,5070,5040,3144
|
|
20230705,143400,228978070,5040,5040,5040,5040,63
|
|
20230705,143300,228660550,5040,5040,5040,5040,200
|
|
20230705,143200,227652550,5050,5050,5050,5050,127
|
|
20230705,143100,227011200,5040,5040,5050,5040,229
|
|
20230705,143000,225855070,5040,5050,5050,5040,150
|
|
20230705,142900,225097770,5040,5040,5040,5040,0
|
|
20230705,142800,225097770,5040,5040,5040,5040,30
|
|
20230705,142700,224946570,5040,5040,5040,5040,20
|
|
20230705,142600,224845770,5050,5050,5050,5040,7
|
|
20230705,142500,224810460,5050,5060,5060,5050,1379
|
|
20230705,142400,217845400,5060,5060,5060,5060,1
|
|
20230705,142300,217840340,5060,5060,5060,5060,0
|
|
20230705,142200,217840340,5060,5060,5060,5060,0
|
|
20230705,142100,217840340,5060,5060,5060,5060,0
|
|
20230705,142000,217840340,5060,5060,5060,5060,433
|
|
20230705,141900,215649360,5060,5060,5060,5060,0
|
|
20230705,141800,215649360,5060,5060,5060,5060,5
|
|
20230705,141700,215624060,5060,5090,5090,5060,2
|
|
20230705,141600,215613910,5100,5100,5100,5100,0
|
|
20230705,141500,215613910,5100,5100,5100,5100,0
|
|
20230705,141400,215613910,5100,5100,5100,5100,0
|
|
20230705,141300,215613910,5100,5100,5100,5100,20
|
|
20230705,141200,215511910,5100,5100,5100,5100,22
|
|
20230705,141100,215399710,5100,5100,5100,5100,22
|
|
20230705,141000,215287510,5100,5100,5100,5100,1
|
|
20230705,140900,215282410,5100,5100,5100,5100,27
|
|
20230705,140800,215144710,5100,5100,5100,5100,0
|
|
20230705,140700,215144710,5100,5100,5100,5100,1
|
|
20230705,140600,215139610,5070,5070,5070,5070,0
|
|
20230705,140500,215139610,5070,5070,5070,5070,0
|
|
20230705,140400,215139610,5070,5070,5100,5070,3011
|
|
20230705,140300,199872160,5070,5070,5070,5070,0
|
|
20230705,140200,199872160,5070,5070,5070,5070,3
|
|
20230705,140100,199856950,5060,5060,5060,5060,0
|
|
20230705,140000,199856950,5060,5060,5060,5060,30
|
|
20230705,135900,199705150,5070,5070,5070,5070,274
|
|
20230705,135800,198315970,5060,5060,5060,5060,0
|
|
20230705,135700,198315970,5060,5060,5060,5060,1
|
|
20230705,135600,198310910,5060,5060,5060,5060,0
|
|
20230705,135500,198310910,5060,5060,5060,5060,0
|
|
20230705,135400,198310910,5060,5060,5060,5060,0
|
|
20230705,135300,198310910,5060,5060,5060,5060,3
|
|
20230705,135200,198295730,5060,5060,5060,5060,209
|
|
20230705,135100,197238190,5050,5050,5050,5050,1964
|
|
20230705,135000,187319990,5050,5060,5060,5050,4000
|
|
20230705,134900,167097330,5070,5060,5070,5060,73
|
|
20230705,134800,166727940,5060,5060,5060,5060,0
|
|
20230705,134700,166727940,5060,5060,5060,5060,0
|
|
20230705,134600,166727940,5060,5060,5060,5060,0
|
|
20230705,134500,166727940,5060,5060,5060,5060,30
|
|
20230705,134400,166576140,5070,5070,5070,5070,627
|
|
20230705,134300,163397250,5080,5080,5080,5080,607
|
|
20230705,134200,160313690,5080,5080,5080,5080,300
|
|
20230705,134100,158789690,5080,5080,5080,5080,30
|
|
20230705,134000,158637290,5100,5100,5100,5100,0
|
|
20230705,133900,158637290,5100,5100,5100,5100,100
|
|
20230705,133800,158127290,5100,5100,5100,5100,2
|
|
20230705,133700,158117090,5100,5100,5100,5100,0
|
|
20230705,133600,158117090,5100,5100,5100,5100,1
|
|
20230705,133500,158111990,5080,5080,5080,5080,12
|
|
20230705,133400,158051030,5100,5100,5100,5100,0
|
|
20230705,133300,158051030,5100,5100,5100,5100,9
|
|
20230705,133200,158005130,5100,5100,5100,5100,0
|
|
20230705,133100,158005130,5100,5090,5100,5090,365
|
|
20230705,133000,156147190,5090,5090,5090,5090,81
|
|
20230705,132900,155734900,5090,5090,5090,5090,109
|
|
20230705,132800,155180090,5080,5080,5080,5080,0
|
|
20230705,132700,155180090,5080,5080,5080,5080,0
|
|
20230705,132600,155180090,5080,5080,5080,5080,0
|
|
20230705,132500,155180090,5080,5080,5080,5080,0
|
|
20230705,132400,155180090,5080,5080,5080,5080,1183
|
|
20230705,132300,149170450,5070,5070,5070,5070,115
|
|
20230705,132200,148587400,5070,5070,5070,5070,0
|
|
20230705,132100,148587400,5070,5070,5070,5070,0
|
|
20230705,132000,148587400,5070,5070,5070,5070,329
|
|
20230705,131900,146919370,5070,5070,5070,5070,0
|
|
20230705,131800,146919370,5070,5070,5070,5070,0
|
|
20230705,131700,146919370,5070,5070,5070,5070,50
|
|
20230705,131600,146665870,5070,5070,5070,5070,0
|
|
20230705,131500,146665870,5070,5070,5070,5070,0
|
|
20230705,131400,146665870,5070,5070,5070,5070,0
|
|
20230705,131300,146665870,5070,5070,5070,5070,60
|
|
20230705,131200,146361670,5070,5070,5070,5070,20
|
|
20230705,131100,146260270,5080,5080,5080,5080,0
|
|
20230705,131000,146260270,5080,5080,5080,5080,1
|
|
20230705,130900,146255190,5070,5070,5070,5070,13
|
|
20230705,130800,146189280,5080,5080,5080,5080,7
|
|
20230705,130700,146153720,5080,5080,5080,5080,0
|
|
20230705,130600,146153720,5080,5080,5080,5080,0
|
|
20230705,130500,146153720,5080,5080,5080,5080,467
|
|
20230705,130400,143781360,5070,5070,5070,5070,368
|
|
20230705,130300,141915600,5070,5070,5070,5070,0
|
|
20230705,130200,141915600,5070,5070,5070,5070,4
|
|
20230705,130100,141895320,5070,5070,5070,5070,0
|
|
20230705,130000,141895320,5070,5070,5070,5070,0
|
|
20230705,125900,141895320,5070,5070,5070,5070,2
|
|
20230705,125800,141885180,5060,5060,5060,5060,618
|
|
20230705,125700,138758100,5070,5070,5070,5070,20
|
|
20230705,125600,138656700,5060,5060,5060,5060,70
|
|
20230705,125500,138302500,5060,5060,5060,5060,123
|
|
20230705,125400,137680120,5060,5060,5060,5060,20
|
|
20230705,125300,137578920,5070,5070,5070,5070,279
|
|
20230705,125200,136164390,5070,5070,5080,5070,236
|
|
20230705,125100,134967810,5080,5080,5080,5080,0
|
|
20230705,125000,134967810,5080,5080,5080,5080,3
|
|
20230705,124900,134952570,5080,5080,5080,5080,0
|
|
20230705,124800,134952570,5080,5080,5080,5080,70
|
|
20230705,124700,134596970,5070,5070,5070,5070,0
|
|
20230705,124600,134596970,5070,5070,5070,5070,0
|
|
20230705,124500,134596970,5070,5070,5070,5070,0
|
|
20230705,124400,134596970,5070,5070,5070,5070,61
|
|
20230705,124300,134287700,5080,5080,5080,5080,0
|
|
20230705,124200,134287700,5080,5080,5080,5080,0
|
|
20230705,124100,134287700,5080,5080,5080,5080,20
|
|
20230705,124000,134186100,5080,5080,5080,5080,10
|
|
20230705,123900,134135300,5080,5080,5080,5080,0
|
|
20230705,123800,134135300,5080,5080,5080,5080,0
|
|
20230705,123700,134135300,5080,5080,5080,5080,0
|
|
20230705,123600,134135300,5080,5080,5080,5080,0
|
|
20230705,123500,134135300,5080,5080,5080,5080,0
|
|
20230705,123400,134135300,5080,5080,5080,5080,10
|
|
20230705,123300,134084500,5080,5080,5080,5080,165
|
|
20230705,123200,133246300,5070,5070,5070,5070,173
|
|
20230705,123100,132369190,5080,5080,5080,5080,0
|
|
20230705,123000,132369190,5080,5080,5080,5080,0
|
|
20230705,122900,132369190,5080,5080,5080,5080,100
|
|
20230705,122800,131861190,5060,5060,5060,5060,0
|
|
20230705,122700,131861190,5060,5060,5060,5060,0
|
|
20230705,122600,131861190,5060,5060,5060,5060,70
|
|
20230705,122500,131506990,5070,5070,5070,5070,0
|
|
20230705,122400,131506990,5070,5070,5070,5070,0
|
|
20230705,122300,131506990,5070,5070,5070,5070,37
|
|
20230705,122200,131319400,5070,5070,5070,5070,0
|
|
20230705,122100,131319400,5070,5070,5070,5070,0
|
|
20230705,122000,131319400,5070,5070,5070,5070,282
|
|
20230705,121900,129889660,5070,5070,5070,5070,0
|
|
20230705,121800,129889660,5070,5070,5070,5070,63
|
|
20230705,121700,129570250,5080,5080,5080,5080,0
|
|
20230705,121600,129570250,5080,5080,5080,5080,0
|
|
20230705,121500,129570250,5080,5080,5080,5080,101
|
|
20230705,121400,129057170,5070,5070,5070,5070,0
|
|
20230705,121300,129057170,5070,5070,5070,5070,62
|
|
20230705,121200,128742830,5070,5070,5070,5070,0
|
|
20230705,121100,128742830,5070,5070,5070,5070,0
|
|
20230705,121000,128742830,5070,5070,5070,5070,277
|
|
20230705,120900,127338440,5090,5090,5090,5090,1
|
|
20230705,120800,127333350,5050,5070,5070,5050,1261
|
|
20230705,120700,120947690,5070,5070,5070,5070,210
|
|
20230705,120600,119882990,5080,5080,5080,5080,199
|
|
20230705,120500,118872070,5070,5070,5070,5070,0
|
|
20230705,120400,118872070,5070,5070,5070,5070,0
|
|
20230705,120300,118872070,5070,5070,5070,5070,179
|
|
20230705,120200,117964540,5090,5090,5090,5090,0
|
|
20230705,120100,117964540,5090,5090,5090,5090,0
|
|
20230705,120000,117964540,5090,5090,5090,5090,0
|
|
20230705,115900,117964540,5090,5090,5090,5090,0
|
|
20230705,115800,117964540,5090,5090,5090,5090,0
|
|
20230705,115700,117964540,5090,5090,5090,5090,0
|
|
20230705,115600,117964540,5090,5090,5090,5090,0
|
|
20230705,115500,117964540,5090,5090,5090,5090,3
|
|
20230705,115400,117949270,5070,5070,5070,5070,8
|
|
20230705,115300,117908710,5090,5080,5090,5080,146
|
|
20230705,115200,117166530,5080,5070,5080,5070,201
|
|
20230705,115100,116146280,5070,5070,5070,5070,352
|
|
20230705,115000,114361640,5070,5070,5070,5070,0
|
|
20230705,114900,114361640,5070,5070,5070,5070,384
|
|
20230705,114800,112414760,5070,5070,5070,5070,216
|
|
20230705,114700,111319640,5070,5070,5070,5070,0
|
|
20230705,114600,111319640,5070,5060,5070,5060,314
|
|
20230705,114500,109730660,5060,5060,5060,5060,0
|
|
20230705,114400,109730660,5060,5060,5060,5060,0
|
|
20230705,114300,109730660,5060,5060,5060,5060,0
|
|
20230705,114200,109730660,5060,5060,5060,5060,0
|
|
20230705,114100,109730660,5060,5050,5060,5050,1202
|
|
20230705,114000,103658810,5060,5070,5070,5060,1774
|
|
20230705,113900,94670460,5070,5070,5070,5070,0
|
|
20230705,113800,94670460,5070,5070,5070,5070,100
|
|
20230705,113700,94163460,5080,5080,5080,5080,60
|
|
20230705,113600,93858660,5090,5080,5090,5080,219
|
|
20230705,113500,92743990,5090,5080,5090,5070,79
|
|
20230705,113400,92343380,5080,5090,5090,5080,2075
|
|
20230705,113300,81802250,5090,5090,5090,5090,982
|
|
20230705,113200,76803870,5090,5100,5100,5090,13
|
|
20230705,113100,76737600,5090,5100,5100,5090,62
|
|
20230705,113000,76422010,5100,5100,5100,5100,11
|
|
20230705,112900,76365910,5100,5100,5100,5100,12
|
|
20230705,112800,76304710,5100,5100,5100,5090,584
|
|
20230705,112700,73331370,5100,5100,5100,5100,211
|
|
20230705,112600,72255270,5100,5100,5100,5100,73
|
|
20230705,112500,71882970,5100,5100,5100,5100,100
|
|
20230705,112400,71372970,5100,5100,5100,5100,0
|
|
20230705,112300,71372970,5100,5100,5100,5100,0
|
|
20230705,112200,71372970,5100,5100,5100,5100,63
|
|
20230705,112100,71051670,5100,5100,5100,5100,0
|
|
20230705,112000,71051670,5100,5100,5100,5100,0
|
|
20230705,111900,71051670,5100,5100,5100,5100,60
|
|
20230705,111800,70745670,5090,5090,5090,5090,368
|
|
20230705,111700,68872550,5100,5100,5100,5100,293
|
|
20230705,111600,67378250,5100,5100,5100,5100,605
|
|
20230705,111500,64292750,5100,5100,5100,5100,21
|
|
20230705,111400,64185650,5100,5100,5100,5100,0
|
|
20230705,111300,64185650,5100,5100,5100,5100,72
|
|
20230705,111200,63818450,5100,5100,5100,5100,0
|
|
20230705,111100,63818450,5100,5100,5100,5100,0
|
|
20230705,111000,63818450,5100,5100,5100,5100,0
|
|
20230705,110900,63818450,5100,5100,5100,5100,73
|
|
20230705,110800,63446150,5100,5100,5100,5100,0
|
|
20230705,110700,63446150,5100,5100,5100,5100,0
|
|
20230705,110600,63446150,5100,5110,5110,5100,46
|
|
20230705,110500,63211540,5110,5110,5110,5110,0
|
|
20230705,110400,63211540,5110,5110,5110,5110,0
|
|
20230705,110300,63211540,5110,5110,5110,5110,1
|
|
20230705,110200,63206430,5120,5120,5120,5120,0
|
|
20230705,110100,63206430,5120,5120,5120,5120,0
|
|
20230705,110000,63206430,5120,5120,5120,5120,0
|
|
20230705,105900,63206430,5120,5120,5120,5120,0
|
|
20230705,105800,63206430,5120,5120,5120,5120,0
|
|
20230705,105700,63206430,5120,5120,5120,5120,0
|
|
20230705,105600,63206430,5120,5120,5120,5120,0
|
|
20230705,105500,63206430,5120,5120,5120,5120,0
|
|
20230705,105400,63206430,5120,5120,5120,5120,0
|
|
20230705,105300,63206430,5120,5120,5120,5120,0
|
|
20230705,105200,63206430,5120,5120,5120,5120,0
|
|
20230705,105100,63206430,5120,5120,5120,5120,228
|
|
20230705,105000,62039070,5120,5120,5120,5120,0
|
|
20230705,104900,62039070,5120,5120,5120,5120,8
|
|
20230705,104800,61998110,5100,5100,5100,5100,826
|
|
20230705,104700,57785510,5100,5100,5100,5100,0
|
|
20230705,104600,57785510,5100,5100,5100,5100,250
|
|
20230705,104500,56510510,5120,5120,5120,5100,306
|
|
20230705,104400,54947340,5120,5120,5120,5120,0
|
|
20230705,104300,54947340,5120,5120,5120,5120,201
|
|
20230705,104200,53918220,5110,5110,5110,5110,2
|
|
20230705,104100,53908000,5110,5110,5110,5110,70
|
|
20230705,104000,53550300,5120,5120,5120,5120,0
|
|
20230705,103900,53550300,5120,5120,5120,5120,0
|
|
20230705,103800,53550300,5120,5110,5120,5110,70
|
|
20230705,103700,53192590,5110,5110,5110,5110,0
|
|
20230705,103600,53192590,5110,5110,5110,5110,0
|
|
20230705,103500,53192590,5110,5110,5110,5110,0
|
|
20230705,103400,53192590,5110,5110,5110,5110,69
|
|
20230705,103300,52840000,5110,5110,5110,5110,7
|
|
20230705,103200,52804230,5110,5110,5110,5110,0
|
|
20230705,103100,52804230,5110,5110,5110,5110,0
|
|
20230705,103000,52804230,5110,5110,5110,5110,70
|
|
20230705,102900,52446530,5130,5130,5130,5130,0
|
|
20230705,102800,52446530,5130,5130,5130,5130,0
|
|
20230705,102700,52446530,5130,5130,5130,5130,0
|
|
20230705,102600,52446530,5130,5130,5130,5130,0
|
|
20230705,102500,52446530,5130,5130,5130,5130,10
|
|
20230705,102400,52395230,5130,5120,5130,5110,265
|
|
20230705,102300,51038300,5120,5120,5120,5120,4
|
|
20230705,102200,51017820,5120,5120,5120,5120,373
|
|
20230705,102100,49108060,5120,5120,5120,5120,0
|
|
20230705,102000,49108060,5120,5120,5120,5120,2
|
|
20230705,101900,49097820,5120,5120,5120,5120,1
|
|
20230705,101800,49092700,5120,5100,5120,5100,638
|
|
20230705,101700,45827560,5110,5110,5110,5110,0
|
|
20230705,101600,45827560,5110,5130,5130,5110,2643
|
|
20230705,101500,32308490,5120,5120,5120,5120,0
|
|
20230705,101400,32308490,5120,5120,5120,5120,67
|
|
20230705,101300,31965450,5130,5130,5130,5130,0
|
|
20230705,101200,31965450,5130,5130,5130,5130,35
|
|
20230705,101100,31785900,5130,5130,5130,5130,1165
|
|
20230705,101000,25809450,5140,5140,5140,5140,0
|
|
20230705,100900,25809450,5140,5140,5140,5140,0
|
|
20230705,100800,25809450,5140,5140,5140,5140,0
|
|
20230705,100700,25809450,5140,5140,5140,5140,402
|
|
20230705,100600,23743170,5140,5140,5150,5140,55
|
|
20230705,100500,23460460,5140,5140,5140,5140,50
|
|
20230705,100400,23203460,5140,5140,5140,5140,32
|
|
20230705,100300,23038980,5150,5150,5150,5150,246
|
|
20230705,100200,21772080,5140,5140,5150,5140,64
|
|
20230705,100100,21442570,5140,5140,5140,5140,11
|
|
20230705,100000,21386030,5140,5140,5140,5140,185
|
|
20230705,095900,20435130,5140,5150,5150,5140,130
|
|
20230705,095800,19766780,5140,5140,5140,5140,15
|
|
20230705,095700,19689680,5130,5140,5140,5130,409
|
|
20230705,095600,17589820,5140,5140,5140,5140,5
|
|
20230705,095500,17564120,5150,5150,5150,5150,90
|
|
20230705,095400,17100620,5150,5150,5150,5150,50
|
|
20230705,095300,16843120,5150,5150,5150,5150,1
|
|
20230705,095200,16837970,5150,5150,5150,5150,12
|
|
20230705,095100,16776170,5140,5140,5140,5140,0
|
|
20230705,095000,16776170,5140,5140,5140,5140,0
|
|
20230705,094900,16776170,5140,5140,5140,5140,0
|
|
20230705,094800,16776170,5140,5140,5140,5140,30
|
|
20230705,094700,16621970,5150,5150,5150,5150,695
|
|
20230705,094600,13042720,5150,5150,5150,5150,0
|
|
20230705,094500,13042720,5150,5150,5150,5150,0
|
|
20230705,094400,13042720,5150,5150,5150,5150,0
|
|
20230705,094300,13042720,5150,5150,5150,5150,0
|
|
20230705,094200,13042720,5150,5150,5150,5150,1
|
|
20230705,094100,13037570,5150,5150,5150,5150,50
|
|
20230705,094000,12780070,5150,5150,5150,5150,0
|
|
20230705,093900,12780070,5150,5150,5150,5150,0
|
|
20230705,093800,12780070,5150,5150,5150,5150,740
|
|
20230705,093700,8969070,5160,5160,5160,5160,0
|
|
20230705,093600,8969070,5160,5160,5160,5160,50
|
|
20230705,093500,8711070,5170,5170,5170,5170,0
|
|
20230705,093400,8711070,5170,5170,5170,5170,0
|
|
20230705,093300,8711070,5170,5170,5170,5170,70
|
|
20230705,093200,8349170,5170,5170,5170,5170,0
|
|
20230705,093100,8349170,5170,5170,5170,5170,0
|
|
20230705,093000,8349170,5170,5170,5170,5170,45
|
|
20230705,092900,8116520,5170,5170,5170,5170,55
|
|
20230705,092800,7832170,5170,5170,5170,5170,0
|
|
20230705,092700,7832170,5170,5170,5170,5170,0
|
|
20230705,092600,7832170,5170,5170,5170,5170,18
|
|
20230705,092500,7739110,5170,5170,5170,5170,0
|
|
20230705,092400,7739110,5170,5170,5170,5170,0
|
|
20230705,092300,7739110,5170,5170,5170,5170,0
|
|
20230705,092200,7739110,5170,5170,5170,5170,0
|
|
20230705,092100,7739110,5170,5170,5170,5170,0
|
|
20230705,092000,7739110,5170,5170,5170,5170,55
|
|
20230705,091900,7454760,5220,5200,5220,5150,918
|
|
20230705,091800,2696500,5220,5220,5220,5220,0
|
|
20230705,091700,2696500,5220,5220,5220,5220,0
|
|
20230705,091600,2696500,5220,5220,5220,5220,0
|
|
20230705,091500,2696500,5220,5220,5220,5220,7
|
|
20230705,091400,2659960,5220,5220,5220,5220,49
|
|
20230705,091300,2404180,5220,5220,5220,5220,0
|
|
20230705,091200,2404180,5220,5220,5220,5220,0
|
|
20230705,091100,2404180,5220,5220,5220,5220,80
|
|
20230705,091000,1986580,5210,5210,5210,5210,0
|
|
20230705,090900,1986580,5210,5210,5210,5210,1
|
|
20230705,090800,1981370,5200,5200,5200,5200,0
|
|
20230705,090700,1981370,5200,5200,5200,5200,0
|
|
20230705,090600,1981370,5200,5200,5200,5200,0
|
|
20230705,090500,1981370,5200,5200,5200,5200,0
|
|
20230705,090400,1981370,5200,5200,5200,5200,0
|
|
20230705,090300,1981370,5200,5200,5200,5200,0
|
|
20230705,090200,1981370,5200,5200,5200,5200,1
|
|
20230705,090100,1976170,5190,5200,5200,5190,57
|
|
20230705,090000,1680040,5200,5220,5220,5200,323
|