694 lines
36 KiB
CSV
694 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,203100,575197800,13150,13150,13150,13150,408
|
|
20230705,203000,575197800,13150,13150,13150,13150,0
|
|
20230705,202900,575197800,13150,13150,13150,13150,0
|
|
20230705,202800,575197800,13150,13150,13150,13150,0
|
|
20230705,202700,575197800,13150,13150,13150,13150,0
|
|
20230705,202600,575197800,13150,13150,13150,13150,0
|
|
20230705,202500,575197800,13150,13150,13150,13150,0
|
|
20230705,202400,575197800,13150,13150,13150,13150,0
|
|
20230705,202300,575197800,13150,13150,13150,13150,0
|
|
20230705,202200,575197800,13150,13150,13150,13150,0
|
|
20230705,202100,575197800,13150,13150,13150,13150,0
|
|
20230705,202000,575197800,13150,13150,13150,13150,0
|
|
20230705,201900,575197800,13150,13150,13150,13150,0
|
|
20230705,201800,575197800,13150,13150,13150,13150,0
|
|
20230705,201700,575197800,13150,13150,13150,13150,0
|
|
20230705,201600,575197800,13150,13150,13150,13150,0
|
|
20230705,201500,575197800,13150,13150,13150,13150,0
|
|
20230705,201400,575197800,13150,13150,13150,13150,0
|
|
20230705,201300,575197800,13150,13150,13150,13150,0
|
|
20230705,201200,575197800,13150,13150,13150,13150,0
|
|
20230705,201100,575197800,13150,13150,13150,13150,0
|
|
20230705,201000,575197800,13150,13150,13150,13150,0
|
|
20230705,200900,575197800,13150,13150,13150,13150,0
|
|
20230705,200800,575197800,13150,13150,13150,13150,0
|
|
20230705,200700,575197800,13150,13150,13150,13150,0
|
|
20230705,200600,575197800,13150,13150,13150,13150,0
|
|
20230705,200500,575197800,13150,13150,13150,13150,0
|
|
20230705,200400,575197800,13150,13150,13150,13150,0
|
|
20230705,200300,575197800,13150,13150,13150,13150,0
|
|
20230705,200200,575197800,13150,13150,13150,13150,0
|
|
20230705,200100,575197800,13150,13150,13150,13150,408
|
|
20230705,200000,575197800,13150,13150,13150,13150,0
|
|
20230705,195900,575197800,13150,13150,13150,13150,0
|
|
20230705,195800,575197800,13150,13150,13150,13150,0
|
|
20230705,195700,575197800,13150,13150,13150,13150,0
|
|
20230705,195600,575197800,13150,13150,13150,13150,0
|
|
20230705,195500,575197800,13150,13150,13150,13150,0
|
|
20230705,195400,575197800,13150,13150,13150,13150,0
|
|
20230705,195300,575197800,13150,13150,13150,13150,0
|
|
20230705,195200,575197800,13150,13150,13150,13150,0
|
|
20230705,195100,575197800,13150,13150,13150,13150,0
|
|
20230705,195000,575197800,13150,13150,13150,13150,0
|
|
20230705,194900,575197800,13150,13150,13150,13150,0
|
|
20230705,194800,575197800,13150,13150,13150,13150,0
|
|
20230705,194700,575197800,13150,13150,13150,13150,0
|
|
20230705,194600,575197800,13150,13150,13150,13150,0
|
|
20230705,194500,575197800,13150,13150,13150,13150,0
|
|
20230705,194400,575197800,13150,13150,13150,13150,0
|
|
20230705,194300,575197800,13150,13150,13150,13150,0
|
|
20230705,194200,575197800,13150,13150,13150,13150,0
|
|
20230705,194100,575197800,13150,13150,13150,13150,0
|
|
20230705,194000,575197800,13150,13150,13150,13150,0
|
|
20230705,193900,575197800,13150,13150,13150,13150,0
|
|
20230705,193800,575197800,13150,13150,13150,13150,0
|
|
20230705,193700,575197800,13150,13150,13150,13150,0
|
|
20230705,193600,575197800,13150,13150,13150,13150,0
|
|
20230705,193500,575197800,13150,13150,13150,13150,0
|
|
20230705,193400,575197800,13150,13150,13150,13150,0
|
|
20230705,193300,575197800,13150,13150,13150,13150,0
|
|
20230705,193200,575197800,13150,13150,13150,13150,0
|
|
20230705,193100,575197800,13150,13150,13150,13150,408
|
|
20230705,193000,575197800,13150,13150,13150,13150,0
|
|
20230705,192900,575197800,13150,13150,13150,13150,0
|
|
20230705,192800,575197800,13150,13150,13150,13150,0
|
|
20230705,192700,575197800,13150,13150,13150,13150,0
|
|
20230705,192600,575197800,13150,13150,13150,13150,0
|
|
20230705,192500,575197800,13150,13150,13150,13150,0
|
|
20230705,192400,575197800,13150,13150,13150,13150,0
|
|
20230705,192300,575197800,13150,13150,13150,13150,0
|
|
20230705,192200,575197800,13150,13150,13150,13150,0
|
|
20230705,192100,575197800,13150,13150,13150,13150,0
|
|
20230705,192000,575197800,13150,13150,13150,13150,0
|
|
20230705,191900,575197800,13150,13150,13150,13150,0
|
|
20230705,191800,575197800,13150,13150,13150,13150,0
|
|
20230705,191700,575197800,13150,13150,13150,13150,0
|
|
20230705,191600,575197800,13150,13150,13150,13150,0
|
|
20230705,191500,575197800,13150,13150,13150,13150,0
|
|
20230705,191400,575197800,13150,13150,13150,13150,0
|
|
20230705,191300,575197800,13150,13150,13150,13150,0
|
|
20230705,191200,575197800,13150,13150,13150,13150,0
|
|
20230705,191100,575197800,13150,13150,13150,13150,0
|
|
20230705,191000,575197800,13150,13150,13150,13150,0
|
|
20230705,190900,575197800,13150,13150,13150,13150,0
|
|
20230705,190800,575197800,13150,13150,13150,13150,0
|
|
20230705,190700,575197800,13150,13150,13150,13150,0
|
|
20230705,190600,575197800,13150,13150,13150,13150,0
|
|
20230705,190500,575197800,13150,13150,13150,13150,0
|
|
20230705,190400,575197800,13150,13150,13150,13150,0
|
|
20230705,190300,575197800,13150,13150,13150,13150,0
|
|
20230705,190200,575197800,13150,13150,13150,13150,0
|
|
20230705,190100,575197800,13150,13150,13150,13150,408
|
|
20230705,190000,575197800,13150,13150,13150,13150,0
|
|
20230705,185900,575197800,13150,13150,13150,13150,0
|
|
20230705,185800,575197800,13150,13150,13150,13150,0
|
|
20230705,185700,575197800,13150,13150,13150,13150,0
|
|
20230705,185600,575197800,13150,13150,13150,13150,0
|
|
20230705,185500,575197800,13150,13150,13150,13150,0
|
|
20230705,185400,575197800,13150,13150,13150,13150,0
|
|
20230705,185300,575197800,13150,13150,13150,13150,0
|
|
20230705,185200,575197800,13150,13150,13150,13150,0
|
|
20230705,185100,575197800,13150,13150,13150,13150,0
|
|
20230705,185000,575197800,13150,13150,13150,13150,0
|
|
20230705,184900,575197800,13150,13150,13150,13150,0
|
|
20230705,184800,575197800,13150,13150,13150,13150,0
|
|
20230705,184700,575197800,13150,13150,13150,13150,0
|
|
20230705,184600,575197800,13150,13150,13150,13150,0
|
|
20230705,184500,575197800,13150,13150,13150,13150,0
|
|
20230705,184400,575197800,13150,13150,13150,13150,0
|
|
20230705,184300,575197800,13150,13150,13150,13150,0
|
|
20230705,184200,575197800,13150,13150,13150,13150,0
|
|
20230705,184100,575197800,13150,13150,13150,13150,0
|
|
20230705,184000,575197800,13150,13150,13150,13150,0
|
|
20230705,183900,575197800,13150,13150,13150,13150,0
|
|
20230705,183800,575197800,13150,13150,13150,13150,0
|
|
20230705,183700,575197800,13150,13150,13150,13150,0
|
|
20230705,183600,575197800,13150,13150,13150,13150,0
|
|
20230705,183500,575197800,13150,13150,13150,13150,0
|
|
20230705,183400,575197800,13150,13150,13150,13150,0
|
|
20230705,183300,575197800,13150,13150,13150,13150,0
|
|
20230705,183200,575197800,13150,13150,13150,13150,0
|
|
20230705,183100,575197800,13150,13150,13150,13150,408
|
|
20230705,183000,575197800,13150,13150,13150,13150,0
|
|
20230705,182900,575197800,13150,13150,13150,13150,0
|
|
20230705,182800,575197800,13150,13150,13150,13150,0
|
|
20230705,182700,575197800,13150,13150,13150,13150,0
|
|
20230705,182600,575197800,13150,13150,13150,13150,0
|
|
20230705,182500,575197800,13150,13150,13150,13150,0
|
|
20230705,182400,575197800,13150,13150,13150,13150,0
|
|
20230705,182300,575197800,13150,13150,13150,13150,0
|
|
20230705,182200,575197800,13150,13150,13150,13150,0
|
|
20230705,182100,575197800,13150,13150,13150,13150,0
|
|
20230705,182000,575197800,13150,13150,13150,13150,0
|
|
20230705,181900,575197800,13150,13150,13150,13150,0
|
|
20230705,181800,575197800,13150,13150,13150,13150,0
|
|
20230705,181700,575197800,13150,13150,13150,13150,0
|
|
20230705,181600,575197800,13150,13150,13150,13150,0
|
|
20230705,181500,575197800,13150,13150,13150,13150,0
|
|
20230705,181400,575197800,13150,13150,13150,13150,0
|
|
20230705,181300,575197800,13150,13150,13150,13150,0
|
|
20230705,181200,575197800,13150,13150,13150,13150,0
|
|
20230705,181100,575197800,13150,13150,13150,13150,0
|
|
20230705,181000,575197800,13150,13150,13150,13150,0
|
|
20230705,180900,575197800,13150,13150,13150,13150,0
|
|
20230705,180800,575197800,13150,13150,13150,13150,0
|
|
20230705,180700,575197800,13150,13150,13150,13150,0
|
|
20230705,180600,575197800,13150,13150,13150,13150,0
|
|
20230705,180500,575197800,13150,13150,13150,13150,0
|
|
20230705,180400,575197800,13150,13150,13150,13150,0
|
|
20230705,180300,575197800,13150,13150,13150,13150,0
|
|
20230705,180200,575197800,13150,13150,13150,13150,0
|
|
20230705,180100,575197800,13150,13150,13150,13150,408
|
|
20230705,180000,575197800,13150,13150,13150,13150,0
|
|
20230705,175900,575197800,13150,13150,13150,13150,0
|
|
20230705,175800,575197800,13150,13150,13150,13150,0
|
|
20230705,175700,575197800,13150,13150,13150,13150,0
|
|
20230705,175600,575197800,13150,13150,13150,13150,0
|
|
20230705,175500,575197800,13150,13150,13150,13150,0
|
|
20230705,175400,575197800,13150,13150,13150,13150,0
|
|
20230705,175300,575197800,13150,13150,13150,13150,0
|
|
20230705,175200,575197800,13150,13150,13150,13150,0
|
|
20230705,175100,575197800,13150,13150,13150,13150,0
|
|
20230705,175000,575197800,13150,13150,13150,13150,0
|
|
20230705,174900,575197800,13150,13150,13150,13150,0
|
|
20230705,174800,575197800,13150,13150,13150,13150,0
|
|
20230705,174700,575197800,13150,13150,13150,13150,0
|
|
20230705,174600,575197800,13150,13150,13150,13150,0
|
|
20230705,174500,575197800,13150,13150,13150,13150,0
|
|
20230705,174400,575197800,13150,13150,13150,13150,0
|
|
20230705,174300,575197800,13150,13150,13150,13150,0
|
|
20230705,174200,575197800,13150,13150,13150,13150,0
|
|
20230705,174100,575197800,13150,13150,13150,13150,0
|
|
20230705,174000,575197800,13150,13150,13150,13150,0
|
|
20230705,173900,575197800,13150,13150,13150,13150,0
|
|
20230705,173800,575197800,13150,13150,13150,13150,0
|
|
20230705,173700,575197800,13150,13150,13150,13150,0
|
|
20230705,173600,575197800,13150,13150,13150,13150,0
|
|
20230705,173500,575197800,13150,13150,13150,13150,0
|
|
20230705,173400,575197800,13150,13150,13150,13150,0
|
|
20230705,173300,575197800,13150,13150,13150,13150,0
|
|
20230705,173200,575197800,13150,13150,13150,13150,0
|
|
20230705,173100,575197800,13150,13150,13150,13150,408
|
|
20230705,173000,575197800,13150,13150,13150,13150,0
|
|
20230705,172900,575197800,13150,13150,13150,13150,0
|
|
20230705,172800,575197800,13150,13150,13150,13150,0
|
|
20230705,172700,575197800,13150,13150,13150,13150,0
|
|
20230705,172600,575197800,13150,13150,13150,13150,0
|
|
20230705,172500,575197800,13150,13150,13150,13150,0
|
|
20230705,172400,575197800,13150,13150,13150,13150,0
|
|
20230705,172300,575197800,13150,13150,13150,13150,0
|
|
20230705,172200,575197800,13150,13150,13150,13150,0
|
|
20230705,172100,575197800,13150,13150,13150,13150,0
|
|
20230705,172000,575197800,13150,13150,13150,13150,0
|
|
20230705,171900,575197800,13150,13150,13150,13150,0
|
|
20230705,171800,575197800,13150,13150,13150,13150,0
|
|
20230705,171700,575197800,13150,13150,13150,13150,0
|
|
20230705,171600,575197800,13150,13150,13150,13150,0
|
|
20230705,171500,575197800,13150,13150,13150,13150,0
|
|
20230705,171400,575197800,13150,13150,13150,13150,0
|
|
20230705,171300,575197800,13150,13150,13150,13150,0
|
|
20230705,171200,575197800,13150,13150,13150,13150,0
|
|
20230705,171100,575197800,13150,13150,13150,13150,0
|
|
20230705,171000,575197800,13150,13150,13150,13150,0
|
|
20230705,170900,575197800,13150,13150,13150,13150,0
|
|
20230705,170800,575197800,13150,13150,13150,13150,0
|
|
20230705,170700,575197800,13150,13150,13150,13150,0
|
|
20230705,170600,575197800,13150,13150,13150,13150,0
|
|
20230705,170500,575197800,13150,13150,13150,13150,0
|
|
20230705,170400,575197800,13150,13150,13150,13150,0
|
|
20230705,170300,575197800,13150,13150,13150,13150,0
|
|
20230705,170200,575197800,13150,13150,13150,13150,0
|
|
20230705,170100,575197800,13150,13150,13150,13150,408
|
|
20230705,170000,575197800,13150,13150,13150,13150,0
|
|
20230705,165900,575197800,13150,13150,13150,13150,0
|
|
20230705,165800,575197800,13150,13150,13150,13150,0
|
|
20230705,165700,575197800,13150,13150,13150,13150,0
|
|
20230705,165600,575197800,13150,13150,13150,13150,0
|
|
20230705,165500,575197800,13150,13150,13150,13150,0
|
|
20230705,165400,575197800,13150,13150,13150,13150,0
|
|
20230705,165300,575197800,13150,13150,13150,13150,0
|
|
20230705,165200,575197800,13150,13150,13150,13150,0
|
|
20230705,165100,575197800,13150,13150,13150,13150,0
|
|
20230705,165000,575197800,13150,13150,13150,13150,0
|
|
20230705,164900,575197800,13150,13150,13150,13150,0
|
|
20230705,164800,575197800,13150,13150,13150,13150,0
|
|
20230705,164700,575197800,13150,13150,13150,13150,0
|
|
20230705,164600,575197800,13150,13150,13150,13150,0
|
|
20230705,164500,575197800,13150,13150,13150,13150,0
|
|
20230705,164400,575197800,13150,13150,13150,13150,0
|
|
20230705,164300,575197800,13150,13150,13150,13150,0
|
|
20230705,164200,575197800,13150,13150,13150,13150,0
|
|
20230705,164100,575197800,13150,13150,13150,13150,0
|
|
20230705,164000,575197800,13150,13150,13150,13150,0
|
|
20230705,163900,575197800,13150,13150,13150,13150,0
|
|
20230705,163800,575197800,13150,13150,13150,13150,0
|
|
20230705,163700,575197800,13150,13150,13150,13150,0
|
|
20230705,163600,575197800,13150,13150,13150,13150,0
|
|
20230705,163500,575197800,13150,13150,13150,13150,0
|
|
20230705,163400,575197800,13150,13150,13150,13150,0
|
|
20230705,163300,575197800,13150,13150,13150,13150,0
|
|
20230705,163200,575197800,13150,13150,13150,13150,0
|
|
20230705,163100,575197800,13150,13150,13150,13150,408
|
|
20230705,163000,575197800,13150,13150,13150,13150,0
|
|
20230705,162900,575197800,13150,13150,13150,13150,0
|
|
20230705,162800,575197800,13150,13150,13150,13150,0
|
|
20230705,162700,575197800,13150,13150,13150,13150,0
|
|
20230705,162600,575197800,13150,13150,13150,13150,0
|
|
20230705,162500,575197800,13150,13150,13150,13150,0
|
|
20230705,162400,575197800,13150,13150,13150,13150,0
|
|
20230705,162300,575197800,13150,13150,13150,13150,0
|
|
20230705,162200,575197800,13150,13150,13150,13150,0
|
|
20230705,162100,575197800,13150,13150,13150,13150,0
|
|
20230705,162000,575197800,13150,13150,13150,13150,0
|
|
20230705,161900,575197800,13150,13150,13150,13150,0
|
|
20230705,161800,575197800,13150,13150,13150,13150,0
|
|
20230705,161700,575197800,13150,13150,13150,13150,0
|
|
20230705,161600,575197800,13150,13150,13150,13150,0
|
|
20230705,161500,575197800,13150,13150,13150,13150,0
|
|
20230705,161400,575197800,13150,13150,13150,13150,0
|
|
20230705,161300,575197800,13150,13150,13150,13150,0
|
|
20230705,161200,575197800,13150,13150,13150,13150,0
|
|
20230705,161100,575197800,13150,13150,13150,13150,0
|
|
20230705,161000,575197800,13150,13150,13150,13150,0
|
|
20230705,160900,575197800,13150,13150,13150,13150,0
|
|
20230705,160800,575197800,13150,13150,13150,13150,0
|
|
20230705,160700,575197800,13150,13150,13150,13150,0
|
|
20230705,160600,575197800,13150,13150,13150,13150,0
|
|
20230705,160500,575197800,13150,13150,13150,13150,0
|
|
20230705,160400,575197800,13150,13150,13150,13150,0
|
|
20230705,160300,575197800,13150,13150,13150,13150,0
|
|
20230705,160200,575197800,13150,13150,13150,13150,0
|
|
20230705,160100,575197800,13150,13150,13150,13150,408
|
|
20230705,160000,575197800,13150,13150,13150,13150,0
|
|
20230705,155900,575197800,13150,13150,13150,13150,0
|
|
20230705,155800,575197800,13150,13150,13150,13150,0
|
|
20230705,155700,575197800,13150,13150,13150,13150,0
|
|
20230705,155600,575197800,13150,13150,13150,13150,0
|
|
20230705,155500,575197800,13150,13150,13150,13150,0
|
|
20230705,155400,575197800,13150,13150,13150,13150,0
|
|
20230705,155300,575197800,13150,13150,13150,13150,0
|
|
20230705,155200,575197800,13150,13150,13150,13150,0
|
|
20230705,155100,575197800,13150,13150,13150,13150,0
|
|
20230705,155000,575197800,13150,13150,13150,13150,0
|
|
20230705,154900,575197800,13150,13150,13150,13150,0
|
|
20230705,154800,575197800,13150,13150,13150,13150,0
|
|
20230705,154700,575197800,13150,13150,13150,13150,0
|
|
20230705,154600,575197800,13150,13150,13150,13150,0
|
|
20230705,154500,575197800,13150,13150,13150,13150,0
|
|
20230705,154400,575197800,13150,13150,13150,13150,0
|
|
20230705,154300,575197800,13150,13150,13150,13150,0
|
|
20230705,154200,575197800,13150,13150,13150,13150,0
|
|
20230705,154100,575197800,13150,13150,13150,13150,0
|
|
20230705,154000,575197800,13150,13150,13150,13150,0
|
|
20230705,153900,575197800,13150,13150,13150,13150,0
|
|
20230705,153800,575197800,13150,13150,13150,13150,0
|
|
20230705,153700,575197800,13150,13150,13150,13150,0
|
|
20230705,153600,575197800,13150,13150,13150,13150,0
|
|
20230705,153500,575197800,13150,13150,13150,13150,0
|
|
20230705,153400,575197800,13150,13150,13150,13150,0
|
|
20230705,153300,575197800,13150,13150,13150,13150,0
|
|
20230705,153200,575197800,13150,13150,13150,13150,0
|
|
20230705,153100,575197800,13150,13150,13150,13150,408
|
|
20230705,153000,575197800,13150,13150,13150,13150,408
|
|
20230705,152900,569832600,13190,13190,13190,13190,0
|
|
20230705,152800,569832600,13190,13190,13190,13190,0
|
|
20230705,152700,569832600,13190,13190,13190,13190,0
|
|
20230705,152600,569832600,13190,13190,13190,13190,0
|
|
20230705,152500,569832600,13190,13190,13190,13190,0
|
|
20230705,152400,569832600,13190,13190,13190,13190,0
|
|
20230705,152300,569832600,13190,13190,13190,13190,0
|
|
20230705,152200,569832600,13190,13190,13190,13190,0
|
|
20230705,152100,569832600,13190,13190,13190,13190,0
|
|
20230705,152000,569832600,13190,13190,13190,13190,0
|
|
20230705,151900,569832600,13190,13190,13190,13190,9
|
|
20230705,151800,569713890,13180,13190,13200,13180,43
|
|
20230705,151700,569146400,13190,13190,13190,13190,37
|
|
20230705,151600,568658370,13190,13180,13190,13170,62
|
|
20230705,151500,567841220,13180,13180,13180,13170,124
|
|
20230705,151400,566207750,13170,13150,13170,13150,450
|
|
20230705,151300,560288370,13150,13150,13150,13150,8
|
|
20230705,151200,560183170,13140,13140,13140,13140,49
|
|
20230705,151100,559539310,13140,13110,13140,13110,15
|
|
20230705,151000,559342420,13140,13110,13140,13110,2
|
|
20230705,150900,559316170,13140,13140,13140,13140,0
|
|
20230705,150800,559316170,13140,13130,13140,13130,64
|
|
20230705,150700,558475720,13120,13120,13120,13120,2
|
|
20230705,150600,558449480,13110,13110,13110,13110,0
|
|
20230705,150500,558449480,13110,13110,13110,13110,0
|
|
20230705,150400,558449480,13110,13110,13110,13110,150
|
|
20230705,150300,556482980,13120,13120,13120,13120,0
|
|
20230705,150200,556482980,13120,13110,13120,13110,27
|
|
20230705,150100,556128980,13110,13110,13110,13110,52
|
|
20230705,150000,555447260,13120,13110,13120,13110,47
|
|
20230705,145900,554830630,13110,13110,13110,13110,0
|
|
20230705,145800,554830630,13110,13100,13110,13100,196
|
|
20230705,145700,552262580,13110,13110,13110,13110,5
|
|
20230705,145600,552197030,13100,13100,13100,13100,0
|
|
20230705,145500,552197030,13100,13100,13100,13100,0
|
|
20230705,145400,552197030,13100,13100,13100,13100,0
|
|
20230705,145300,552197030,13100,13100,13100,13100,0
|
|
20230705,145200,552197030,13100,13100,13100,13100,32
|
|
20230705,145100,551777830,13150,13150,13150,13150,0
|
|
20230705,145000,551777830,13150,13150,13150,13150,1
|
|
20230705,144900,551764680,13150,13110,13150,13110,109
|
|
20230705,144800,550332930,13110,13110,13110,13110,0
|
|
20230705,144700,550332930,13110,13110,13110,13110,0
|
|
20230705,144600,550332930,13110,13110,13110,13110,0
|
|
20230705,144500,550332930,13110,13110,13110,13110,0
|
|
20230705,144400,550332930,13110,13110,13110,13110,0
|
|
20230705,144300,550332930,13110,13110,13110,13110,0
|
|
20230705,144200,550332930,13110,13110,13110,13110,0
|
|
20230705,144100,550332930,13110,13110,13110,13050,152
|
|
20230705,144000,548349210,13050,13050,13050,13050,1
|
|
20230705,143900,548336160,13110,13110,13110,13110,0
|
|
20230705,143800,548336160,13110,13110,13110,13110,0
|
|
20230705,143700,548336160,13110,13080,13110,13080,2
|
|
20230705,143600,548309970,13080,13080,13110,13080,12
|
|
20230705,143500,548152960,13110,13080,13110,13080,34
|
|
20230705,143400,547708210,13110,13110,13110,13110,2
|
|
20230705,143300,547681990,13090,13080,13090,13080,44
|
|
20230705,143200,547106120,13080,13080,13080,13080,0
|
|
20230705,143100,547106120,13080,13080,13080,13080,0
|
|
20230705,143000,547106120,13080,13080,13080,13080,1
|
|
20230705,142900,547093040,13080,13080,13080,13080,1
|
|
20230705,142800,547079960,13080,13080,13080,13080,7
|
|
20230705,142700,546988400,13010,13050,13050,13010,730
|
|
20230705,142600,537482030,13090,13090,13090,13090,55
|
|
20230705,142500,536762080,13110,13110,13110,13110,0
|
|
20230705,142400,536762080,13110,13110,13110,13110,0
|
|
20230705,142300,536762080,13110,13090,13110,13090,2
|
|
20230705,142200,536735880,13100,13100,13100,13100,0
|
|
20230705,142100,536735880,13100,13100,13100,13100,1
|
|
20230705,142000,536722780,13090,13090,13090,13090,38
|
|
20230705,141900,536225360,13090,13090,13090,13090,10
|
|
20230705,141800,536094460,13090,13090,13090,13090,36
|
|
20230705,141700,535623220,13090,13090,13090,13090,12
|
|
20230705,141600,535466140,13100,13070,13100,13040,92
|
|
20230705,141500,534266160,13070,13070,13070,13070,8
|
|
20230705,141400,534161600,13070,13070,13070,13070,8
|
|
20230705,141300,534057040,13100,13100,13100,13100,0
|
|
20230705,141200,534057040,13100,13100,13100,13100,4
|
|
20230705,141100,534004640,13080,13080,13080,13080,1
|
|
20230705,141000,533991560,13110,13110,13110,13110,0
|
|
20230705,140900,533991560,13110,13110,13110,13110,0
|
|
20230705,140800,533991560,13110,13110,13110,13110,0
|
|
20230705,140700,533991560,13110,13110,13110,13110,0
|
|
20230705,140600,533991560,13110,13110,13110,13110,0
|
|
20230705,140500,533991560,13110,13110,13110,13110,0
|
|
20230705,140400,533991560,13110,13110,13110,13110,0
|
|
20230705,140300,533991560,13110,13110,13110,13110,0
|
|
20230705,140200,533991560,13110,13110,13110,13110,0
|
|
20230705,140100,533991560,13110,13110,13110,13110,0
|
|
20230705,140000,533991560,13110,13110,13110,13110,0
|
|
20230705,135900,533991560,13110,13110,13110,13110,0
|
|
20230705,135800,533991560,13110,13110,13110,13110,0
|
|
20230705,135700,533991560,13110,13110,13110,13110,0
|
|
20230705,135600,533991560,13110,13110,13110,13110,0
|
|
20230705,135500,533991560,13110,13110,13110,13110,0
|
|
20230705,135400,533991560,13110,13110,13110,13110,0
|
|
20230705,135300,533991560,13110,13110,13110,13110,0
|
|
20230705,135200,533991560,13110,13110,13110,13110,18
|
|
20230705,135100,533755580,13110,13110,13110,13110,0
|
|
20230705,135000,533755580,13110,13110,13110,13110,0
|
|
20230705,134900,533755580,13110,13110,13110,13110,89
|
|
20230705,134800,532588790,13110,13110,13110,13110,0
|
|
20230705,134700,532588790,13110,13110,13110,13110,1
|
|
20230705,134600,532575680,13070,13070,13070,13070,2
|
|
20230705,134500,532549540,13070,13070,13070,13070,2
|
|
20230705,134400,532523400,13070,13070,13070,13070,0
|
|
20230705,134300,532523400,13070,13070,13070,13070,2
|
|
20230705,134200,532497260,13070,13070,13070,13070,0
|
|
20230705,134100,532497260,13070,13070,13070,13070,0
|
|
20230705,134000,532497260,13070,13070,13070,13070,31
|
|
20230705,133900,532092090,13060,13060,13060,13060,0
|
|
20230705,133800,532092090,13060,13060,13060,13060,74
|
|
20230705,133700,531125650,13060,13060,13060,13060,0
|
|
20230705,133600,531125650,13060,13060,13060,13060,93
|
|
20230705,133500,529911070,13060,13060,13060,13060,0
|
|
20230705,133400,529911070,13060,13060,13060,13060,0
|
|
20230705,133300,529911070,13060,13060,13060,13060,187
|
|
20230705,133200,527468850,13060,13060,13060,13060,13
|
|
20230705,133100,527299070,13060,13060,13060,13060,2
|
|
20230705,133000,527272950,13120,13120,13120,13120,0
|
|
20230705,132900,527272950,13120,13040,13120,13040,10
|
|
20230705,132800,527142390,13040,13040,13040,13040,337
|
|
20230705,132700,522747910,13010,13010,13010,13010,0
|
|
20230705,132600,522747910,13010,13010,13010,13010,54
|
|
20230705,132500,522045370,13040,13040,13040,13040,0
|
|
20230705,132400,522045370,13040,13040,13040,13020,105
|
|
20230705,132300,520677200,13040,13040,13040,13040,0
|
|
20230705,132200,520677200,13040,13040,13040,13040,0
|
|
20230705,132100,520677200,13040,13040,13040,13040,0
|
|
20230705,132000,520677200,13040,13060,13060,13040,156
|
|
20230705,131900,518641190,13070,13070,13070,13070,61
|
|
20230705,131800,517843920,13070,13110,13110,13070,5
|
|
20230705,131700,517778530,13080,13080,13080,13080,0
|
|
20230705,131600,517778530,13080,13090,13090,13080,84
|
|
20230705,131500,516679220,13120,13120,13120,13120,0
|
|
20230705,131400,516679220,13120,13120,13120,13120,1
|
|
20230705,131300,516666100,13090,13120,13120,13090,76
|
|
20230705,131200,515669010,13120,13120,13120,13120,0
|
|
20230705,131100,515669010,13120,13120,13120,13120,0
|
|
20230705,131000,515669010,13120,13120,13120,13120,0
|
|
20230705,130900,515669010,13120,13120,13120,13120,0
|
|
20230705,130800,515669010,13120,13120,13120,13120,0
|
|
20230705,130700,515669010,13120,13120,13120,13120,1
|
|
20230705,130600,515655890,13110,13110,13110,13110,0
|
|
20230705,130500,515655890,13110,13110,13110,13110,0
|
|
20230705,130400,515655890,13110,13120,13120,13110,166
|
|
20230705,130300,513479500,13130,13130,13130,13130,0
|
|
20230705,130200,513479500,13130,13130,13130,13130,0
|
|
20230705,130100,513479500,13130,13130,13130,13130,3
|
|
20230705,130000,513440110,13140,13140,13140,13140,0
|
|
20230705,125900,513440110,13140,13140,13140,13140,0
|
|
20230705,125800,513440110,13140,13140,13140,13140,0
|
|
20230705,125700,513440110,13140,13140,13140,13140,269
|
|
20230705,125600,509905450,13140,13140,13140,13140,0
|
|
20230705,125500,509905450,13140,13140,13140,13140,50
|
|
20230705,125400,509248450,13120,13120,13120,13120,0
|
|
20230705,125300,509248450,13120,13120,13120,13120,95
|
|
20230705,125200,508002050,13150,13150,13150,13150,300
|
|
20230705,125100,504057050,13150,13150,13150,13150,0
|
|
20230705,125000,504057050,13150,13150,13150,13150,0
|
|
20230705,124900,504057050,13150,13150,13150,13150,0
|
|
20230705,124800,504057050,13150,13150,13150,13150,0
|
|
20230705,124700,504057050,13150,13150,13150,13150,0
|
|
20230705,124600,504057050,13150,13150,13150,13150,0
|
|
20230705,124500,504057050,13150,13150,13150,13150,0
|
|
20230705,124400,504057050,13150,13150,13150,13150,0
|
|
20230705,124300,504057050,13150,13150,13150,13150,0
|
|
20230705,124200,504057050,13150,13150,13150,13150,0
|
|
20230705,124100,504057050,13150,13150,13150,13150,0
|
|
20230705,124000,504057050,13150,13150,13150,13150,0
|
|
20230705,123900,504057050,13150,13110,13150,13110,111
|
|
20230705,123800,502597840,13110,13110,13110,13110,0
|
|
20230705,123700,502597840,13110,13110,13110,13110,0
|
|
20230705,123600,502597840,13110,13110,13110,13110,0
|
|
20230705,123500,502597840,13110,13110,13110,13110,1
|
|
20230705,123400,502584730,13110,13110,13110,13110,0
|
|
20230705,123300,502584730,13110,13120,13120,13110,5
|
|
20230705,123200,502519160,13120,13120,13120,13120,1
|
|
20230705,123100,502506040,13110,13110,13110,13110,0
|
|
20230705,123000,502506040,13110,13110,13110,13110,0
|
|
20230705,122900,502506040,13110,13110,13110,13110,0
|
|
20230705,122800,502506040,13110,13110,13110,13110,0
|
|
20230705,122700,502506040,13110,13110,13110,13110,0
|
|
20230705,122600,502506040,13110,13110,13110,13110,0
|
|
20230705,122500,502506040,13110,13110,13110,13110,0
|
|
20230705,122400,502506040,13110,13110,13110,13110,0
|
|
20230705,122300,502506040,13110,13140,13140,13110,449
|
|
20230705,122200,496617610,13140,13140,13140,13140,10
|
|
20230705,122100,496486210,13140,13140,13140,13140,100
|
|
20230705,122000,495172210,13130,13130,13130,13130,0
|
|
20230705,121900,495172210,13130,13130,13130,13130,0
|
|
20230705,121800,495172210,13130,13130,13130,13130,0
|
|
20230705,121700,495172210,13130,13130,13130,13130,0
|
|
20230705,121600,495172210,13130,13130,13130,13130,0
|
|
20230705,121500,495172210,13130,13130,13130,13130,278
|
|
20230705,121400,491522070,13110,13110,13110,13110,39
|
|
20230705,121300,491010780,13130,13130,13130,13130,0
|
|
20230705,121200,491010780,13130,13130,13130,13130,222
|
|
20230705,121100,488095920,13130,13130,13130,13130,82
|
|
20230705,121000,487019260,13130,13130,13130,13130,0
|
|
20230705,120900,487019260,13130,13130,13130,13130,0
|
|
20230705,120800,487019260,13130,13130,13130,13130,0
|
|
20230705,120700,487019260,13130,13150,13150,13130,553
|
|
20230705,120600,479757590,13140,13140,13140,13140,3
|
|
20230705,120500,479718170,13140,13140,13140,13140,0
|
|
20230705,120400,479718170,13140,13140,13140,13140,10
|
|
20230705,120300,479586770,13170,13170,13170,13170,0
|
|
20230705,120200,479586770,13170,13170,13170,13170,0
|
|
20230705,120100,479586770,13170,13150,13170,13150,17
|
|
20230705,120000,479362980,13150,13150,13150,13150,2
|
|
20230705,115900,479336680,13160,13160,13160,13160,0
|
|
20230705,115800,479336680,13160,13130,13160,13130,323
|
|
20230705,115700,475095660,13170,13170,13170,13170,0
|
|
20230705,115600,475095660,13170,13170,13170,13170,0
|
|
20230705,115500,475095660,13170,13170,13170,13170,0
|
|
20230705,115400,475095660,13170,13170,13170,13170,0
|
|
20230705,115300,475095660,13170,13170,13170,13170,0
|
|
20230705,115200,475095660,13170,13170,13170,13170,0
|
|
20230705,115100,475095660,13170,13170,13170,13170,0
|
|
20230705,115000,475095660,13170,13170,13170,13170,0
|
|
20230705,114900,475095660,13170,13170,13170,13170,0
|
|
20230705,114800,475095660,13170,13170,13170,13170,0
|
|
20230705,114700,475095660,13170,13170,13170,13170,0
|
|
20230705,114600,475095660,13170,13170,13170,13170,1
|
|
20230705,114500,475082490,13180,13180,13180,13180,0
|
|
20230705,114400,475082490,13180,13180,13180,13180,0
|
|
20230705,114300,475082490,13180,13180,13180,13180,1
|
|
20230705,114200,475069310,13110,13170,13190,13110,122
|
|
20230705,114100,473463030,13160,13160,13160,13160,0
|
|
20230705,114000,473463030,13160,13100,13160,13100,80
|
|
20230705,113900,472412970,13100,13110,13110,13100,50
|
|
20230705,113800,471757600,13110,13110,13110,13110,1
|
|
20230705,113700,471744490,13140,13110,13140,13110,7
|
|
20230705,113600,471652540,13110,13140,13140,13110,30
|
|
20230705,113500,471258380,13140,13140,13140,13140,1
|
|
20230705,113400,471245240,13150,13150,13150,13150,0
|
|
20230705,113300,471245240,13150,13150,13150,13150,0
|
|
20230705,113200,471245240,13150,13150,13150,13150,0
|
|
20230705,113100,471245240,13150,13150,13150,13150,0
|
|
20230705,113000,471245240,13150,13150,13150,13150,1
|
|
20230705,112900,471232090,13160,13150,13160,13150,110
|
|
20230705,112800,469784530,13160,13160,13160,13160,32
|
|
20230705,112700,469363410,13150,13150,13150,13150,0
|
|
20230705,112600,469363410,13150,13160,13160,13150,51
|
|
20230705,112500,468692750,13150,13110,13150,13110,42
|
|
20230705,112400,468141540,13110,13100,13110,13090,169
|
|
20230705,112300,465928030,13090,13090,13090,13090,76
|
|
20230705,112200,464933190,13090,13090,13090,13090,1
|
|
20230705,112100,464920100,13090,13090,13090,13090,378
|
|
20230705,112000,459972080,13090,13090,13090,13090,0
|
|
20230705,111900,459972080,13090,13090,13090,13090,0
|
|
20230705,111800,459972080,13090,13090,13090,13090,0
|
|
20230705,111700,459972080,13090,13090,13090,13090,76
|
|
20230705,111600,458977240,13090,13090,13090,13090,47
|
|
20230705,111500,458362010,13080,12970,13080,12970,155
|
|
20230705,111400,456340180,12970,13010,13010,12970,82
|
|
20230705,111300,455276320,13030,13030,13030,13030,0
|
|
20230705,111200,455276320,13030,13030,13030,13030,3
|
|
20230705,111100,455237230,13050,13050,13050,13050,0
|
|
20230705,111000,455237230,13050,13050,13050,13050,0
|
|
20230705,110900,455237230,13050,13050,13050,13050,1
|
|
20230705,110800,455224180,13030,13030,13030,13030,0
|
|
20230705,110700,455224180,13030,13030,13030,13030,12
|
|
20230705,110600,455067820,13050,13050,13050,13050,0
|
|
20230705,110500,455067820,13050,13050,13050,13050,0
|
|
20230705,110400,455067820,13050,13050,13050,13050,0
|
|
20230705,110300,455067820,13050,13050,13050,13050,1
|
|
20230705,110200,455054770,13030,13030,13030,13030,0
|
|
20230705,110100,455054770,13030,13030,13030,13030,0
|
|
20230705,110000,455054770,13030,13030,13030,13030,10
|
|
20230705,105900,454924470,13050,13050,13050,13050,0
|
|
20230705,105800,454924470,13050,13050,13050,13050,0
|
|
20230705,105700,454924470,13050,13050,13050,13050,0
|
|
20230705,105600,454924470,13050,13050,13050,13050,32
|
|
20230705,105500,454506870,13050,13050,13050,13050,1
|
|
20230705,105400,454493820,12950,12950,12950,12950,0
|
|
20230705,105300,454493820,12950,13020,13050,12950,280
|
|
20230705,105200,450847970,13020,13020,13020,13020,0
|
|
20230705,105100,450847970,13020,13020,13020,13020,0
|
|
20230705,105000,450847970,13020,13020,13020,13020,0
|
|
20230705,104900,450847970,13020,13020,13020,13020,0
|
|
20230705,104800,450847970,13020,13020,13020,13020,0
|
|
20230705,104700,450847970,13020,13020,13020,13020,0
|
|
20230705,104600,450847970,13020,13020,13020,13020,0
|
|
20230705,104500,450847970,13020,12960,13020,12960,2
|
|
20230705,104400,450821990,13020,13020,13020,13020,0
|
|
20230705,104300,450821990,13020,13020,13020,13020,99
|
|
20230705,104200,449533010,12950,13030,13030,12950,290
|
|
20230705,104100,445754390,13030,13030,13030,13030,0
|
|
20230705,104000,445754390,13030,13030,13030,13030,0
|
|
20230705,103900,445754390,13030,13030,13030,13030,0
|
|
20230705,103800,445754390,13030,13030,13030,13030,0
|
|
20230705,103700,445754390,13030,12950,13030,12950,38
|
|
20230705,103600,445262210,12950,12950,12950,12950,59
|
|
20230705,103500,444498160,12940,12940,12940,12940,0
|
|
20230705,103400,444498160,12940,12970,12970,12940,261
|
|
20230705,103300,441119470,13060,13060,13060,13060,12
|
|
20230705,103200,440962750,13060,13060,13060,13060,1
|
|
20230705,103100,440949690,12950,13040,13090,12950,701
|
|
20230705,103000,431837760,12980,13050,13050,12980,556
|
|
20230705,102900,424611450,13130,13130,13130,13130,1
|
|
20230705,102800,424598320,12980,13100,13100,12980,802
|
|
20230705,102700,414180240,13100,13130,13130,13100,71
|
|
20230705,102600,413250100,13140,13140,13140,13140,1
|
|
20230705,102500,413236960,13150,13150,13150,13150,1
|
|
20230705,102400,413223810,13150,13100,13150,13100,15
|
|
20230705,102300,413026810,13110,13120,13120,13110,880
|
|
20230705,102200,401489530,13120,13130,13130,13120,110
|
|
20230705,102100,400045330,13150,13150,13150,13150,0
|
|
20230705,102000,400045330,13150,13150,13150,13150,0
|
|
20230705,101900,400045330,13150,13150,13150,13150,0
|
|
20230705,101800,400045330,13150,13130,13150,13130,261
|
|
20230705,101700,396614270,13130,13100,13130,13100,304
|
|
20230705,101600,392626620,13100,13020,13100,13020,1251
|
|
20230705,101500,376249940,13020,13020,13070,13020,800
|
|
20230705,101400,365797470,13070,13070,13070,13070,0
|
|
20230705,101300,365797470,13070,13010,13070,13010,704
|
|
20230705,101200,356596910,13070,13050,13070,13050,5
|
|
20230705,101100,356531590,12990,12990,13000,12990,121
|
|
20230705,101000,354959210,12990,12940,12990,12940,21
|
|
20230705,100900,354687040,12910,13050,13050,12910,1535
|
|
20230705,100800,334764970,13080,13080,13080,13080,3
|
|
20230705,100700,334725730,13030,13030,13030,13030,0
|
|
20230705,100600,334725730,13030,13030,13030,13030,0
|
|
20230705,100500,334725730,13030,13050,13050,13030,3
|
|
20230705,100400,334686620,13100,13100,13100,13100,5
|
|
20230705,100300,334621120,13040,13020,13040,13020,133
|
|
20230705,100200,332889420,13020,13020,13020,13020,20
|
|
20230705,100100,332629020,13100,13110,13110,13090,46
|
|
20230705,100000,332026790,13010,13100,13100,13000,709
|
|
20230705,095900,322780750,13120,13120,13120,13120,0
|
|
20230705,095800,322780750,13120,13080,13120,13030,63
|
|
20230705,095700,321958640,13140,13140,13140,13140,1
|
|
20230705,095600,321945500,13140,13160,13160,13000,795
|
|
20230705,095500,311588250,13090,13120,13120,13090,538
|
|
20230705,095400,304537840,13120,13140,13140,13120,545
|
|
20230705,095300,297383870,13200,13200,13200,13200,0
|
|
20230705,095200,297383870,13200,13200,13200,13200,0
|
|
20230705,095100,297383870,13200,13200,13200,13200,0
|
|
20230705,095000,297383870,13200,13130,13200,13130,11
|
|
20230705,094900,297239370,13130,13130,13130,13130,5
|
|
20230705,094800,297173720,13220,13170,13220,13170,250
|
|
20230705,094700,293872640,13220,13220,13220,13220,0
|
|
20230705,094600,293872640,13220,13230,13240,13120,380
|
|
20230705,094500,288874040,13180,13180,13180,13180,273
|
|
20230705,094400,285275900,13190,13190,13190,13190,316
|
|
20230705,094300,281107860,13200,13200,13200,13200,125
|
|
20230705,094200,279457860,13260,13260,13260,13200,177
|
|
20230705,094100,277117440,13200,13220,13220,13200,140
|
|
20230705,094000,275269370,13230,13250,13250,13200,187
|
|
20230705,093900,272797440,13250,13260,13260,13200,231
|
|
20230705,093800,269734740,13260,13220,13260,13200,938
|
|
20230705,093700,257337550,13210,13210,13210,13210,5
|
|
20230705,093600,257271500,13210,13220,13250,13200,2608
|
|
20230705,093500,222745370,13230,13270,13270,13230,420
|
|
20230705,093400,217186450,13310,13310,13310,13310,0
|
|
20230705,093300,217186450,13310,13300,13320,13240,48
|
|
20230705,093200,216547690,13230,13230,13230,13230,494
|
|
20230705,093100,210012070,13230,13250,13250,13230,204
|
|
20230705,093000,207310580,13230,13290,13290,13230,25
|
|
20230705,092900,206978910,13340,13340,13350,13340,765
|
|
20230705,092800,196766950,13350,13260,13350,13260,60
|
|
20230705,092700,195966400,13350,13320,13350,13320,256
|
|
20230705,092600,192550690,13330,13320,13330,13310,74
|
|
20230705,092500,191565050,13250,13250,13250,13250,0
|
|
20230705,092400,191565050,13250,13250,13250,13250,10
|
|
20230705,092300,191432550,13250,13300,13330,13230,399
|
|
20230705,092200,186130900,13300,13260,13300,13260,1750
|
|
20230705,092100,162860310,13210,13220,13220,13210,9
|
|
20230705,092000,162741380,13260,13220,13260,13210,11
|
|
20230705,091900,162595890,13210,13210,13210,13210,101
|
|
20230705,091800,161261680,13200,13200,13210,13200,185
|
|
20230705,091700,158819540,13200,13190,13200,13190,24
|
|
20230705,091600,158502830,13190,13180,13210,13180,85
|
|
20230705,091500,157381780,13180,13190,13210,13180,285
|
|
20230705,091400,153622620,13190,13210,13210,13190,93
|
|
20230705,091300,152394730,13190,13210,13210,13190,1128
|
|
20230705,091200,137507260,13200,13250,13250,13200,329
|
|
20230705,091100,133151620,13240,13250,13250,13240,90
|
|
20230705,091000,131959380,13200,13250,13250,13200,1730
|
|
20230705,090900,109100630,13240,13240,13250,13240,20
|
|
20230705,090800,108835710,13240,13240,13280,13230,314
|
|
20230705,090700,104680200,13220,13300,13300,13220,35
|
|
20230705,090600,104216280,13310,13310,13310,13290,70
|
|
20230705,090500,103285180,13300,13210,13300,13210,164
|
|
20230705,090400,101104700,13200,13290,13290,13200,121
|
|
20230705,090300,99506600,13300,13200,13300,13160,236
|
|
20230705,090200,96379170,13200,13200,13210,13200,364
|
|
20230705,090100,91574130,13200,13340,13340,13100,2529
|
|
20230705,090000,58174150,13300,13480,13480,13300,4328
|