658 lines
31 KiB
CSV
658 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,195500,736598940,7090,7090,7090,7090,4562
|
|
20230705,195400,736598940,7090,7090,7090,7090,0
|
|
20230705,195300,736598940,7090,7090,7090,7090,0
|
|
20230705,195200,736598940,7090,7090,7090,7090,0
|
|
20230705,195100,736598940,7090,7090,7090,7090,0
|
|
20230705,195000,736598940,7090,7090,7090,7090,0
|
|
20230705,194900,736598940,7090,7090,7090,7090,0
|
|
20230705,194800,736598940,7090,7090,7090,7090,0
|
|
20230705,194700,736598940,7090,7090,7090,7090,0
|
|
20230705,194600,736598940,7090,7090,7090,7090,0
|
|
20230705,194500,736598940,7090,7090,7090,7090,0
|
|
20230705,194400,736598940,7090,7090,7090,7090,0
|
|
20230705,194300,736598940,7090,7090,7090,7090,0
|
|
20230705,194200,736598940,7090,7090,7090,7090,0
|
|
20230705,194100,736598940,7090,7090,7090,7090,0
|
|
20230705,194000,736598940,7090,7090,7090,7090,0
|
|
20230705,193900,736598940,7090,7090,7090,7090,0
|
|
20230705,193800,736598940,7090,7090,7090,7090,0
|
|
20230705,193700,736598940,7090,7090,7090,7090,0
|
|
20230705,193600,736598940,7090,7090,7090,7090,0
|
|
20230705,193500,736598940,7090,7090,7090,7090,0
|
|
20230705,193400,736598940,7090,7090,7090,7090,0
|
|
20230705,193300,736598940,7090,7090,7090,7090,0
|
|
20230705,193200,736598940,7090,7090,7090,7090,0
|
|
20230705,193100,736598940,7090,7090,7090,7090,0
|
|
20230705,193000,736598940,7090,7090,7090,7090,0
|
|
20230705,192900,736598940,7090,7090,7090,7090,0
|
|
20230705,192800,736598940,7090,7090,7090,7090,0
|
|
20230705,192700,736598940,7090,7090,7090,7090,0
|
|
20230705,192600,736598940,7090,7090,7090,7090,0
|
|
20230705,192500,736598940,7090,7090,7090,7090,4562
|
|
20230705,192400,736598940,7090,7090,7090,7090,0
|
|
20230705,192300,736598940,7090,7090,7090,7090,0
|
|
20230705,192200,736598940,7090,7090,7090,7090,0
|
|
20230705,192100,736598940,7090,7090,7090,7090,0
|
|
20230705,192000,736598940,7090,7090,7090,7090,0
|
|
20230705,191900,736598940,7090,7090,7090,7090,0
|
|
20230705,191800,736598940,7090,7090,7090,7090,0
|
|
20230705,191700,736598940,7090,7090,7090,7090,0
|
|
20230705,191600,736598940,7090,7090,7090,7090,0
|
|
20230705,191500,736598940,7090,7090,7090,7090,0
|
|
20230705,191400,736598940,7090,7090,7090,7090,0
|
|
20230705,191300,736598940,7090,7090,7090,7090,0
|
|
20230705,191200,736598940,7090,7090,7090,7090,0
|
|
20230705,191100,736598940,7090,7090,7090,7090,0
|
|
20230705,191000,736598940,7090,7090,7090,7090,0
|
|
20230705,190900,736598940,7090,7090,7090,7090,0
|
|
20230705,190800,736598940,7090,7090,7090,7090,0
|
|
20230705,190700,736598940,7090,7090,7090,7090,0
|
|
20230705,190600,736598940,7090,7090,7090,7090,0
|
|
20230705,190500,736598940,7090,7090,7090,7090,0
|
|
20230705,190400,736598940,7090,7090,7090,7090,0
|
|
20230705,190300,736598940,7090,7090,7090,7090,0
|
|
20230705,190200,736598940,7090,7090,7090,7090,0
|
|
20230705,190100,736598940,7090,7090,7090,7090,0
|
|
20230705,190000,736598940,7090,7090,7090,7090,0
|
|
20230705,185900,736598940,7090,7090,7090,7090,0
|
|
20230705,185800,736598940,7090,7090,7090,7090,0
|
|
20230705,185700,736598940,7090,7090,7090,7090,0
|
|
20230705,185600,736598940,7090,7090,7090,7090,0
|
|
20230705,185500,736598940,7090,7090,7090,7090,4562
|
|
20230705,185400,736598940,7090,7090,7090,7090,0
|
|
20230705,185300,736598940,7090,7090,7090,7090,0
|
|
20230705,185200,736598940,7090,7090,7090,7090,0
|
|
20230705,185100,736598940,7090,7090,7090,7090,0
|
|
20230705,185000,736598940,7090,7090,7090,7090,0
|
|
20230705,184900,736598940,7090,7090,7090,7090,0
|
|
20230705,184800,736598940,7090,7090,7090,7090,0
|
|
20230705,184700,736598940,7090,7090,7090,7090,0
|
|
20230705,184600,736598940,7090,7090,7090,7090,0
|
|
20230705,184500,736598940,7090,7090,7090,7090,0
|
|
20230705,184400,736598940,7090,7090,7090,7090,0
|
|
20230705,184300,736598940,7090,7090,7090,7090,0
|
|
20230705,184200,736598940,7090,7090,7090,7090,0
|
|
20230705,184100,736598940,7090,7090,7090,7090,0
|
|
20230705,184000,736598940,7090,7090,7090,7090,0
|
|
20230705,183900,736598940,7090,7090,7090,7090,0
|
|
20230705,183800,736598940,7090,7090,7090,7090,0
|
|
20230705,183700,736598940,7090,7090,7090,7090,0
|
|
20230705,183600,736598940,7090,7090,7090,7090,0
|
|
20230705,183500,736598940,7090,7090,7090,7090,0
|
|
20230705,183400,736598940,7090,7090,7090,7090,0
|
|
20230705,183300,736598940,7090,7090,7090,7090,0
|
|
20230705,183200,736598940,7090,7090,7090,7090,0
|
|
20230705,183100,736598940,7090,7090,7090,7090,0
|
|
20230705,183000,736598940,7090,7090,7090,7090,0
|
|
20230705,182900,736598940,7090,7090,7090,7090,0
|
|
20230705,182800,736598940,7090,7090,7090,7090,0
|
|
20230705,182700,736598940,7090,7090,7090,7090,0
|
|
20230705,182600,736598940,7090,7090,7090,7090,0
|
|
20230705,182500,736598940,7090,7090,7090,7090,4562
|
|
20230705,182400,736598940,7090,7090,7090,7090,0
|
|
20230705,182300,736598940,7090,7090,7090,7090,0
|
|
20230705,182200,736598940,7090,7090,7090,7090,0
|
|
20230705,182100,736598940,7090,7090,7090,7090,0
|
|
20230705,182000,736598940,7090,7090,7090,7090,0
|
|
20230705,181900,736598940,7090,7090,7090,7090,0
|
|
20230705,181800,736598940,7090,7090,7090,7090,0
|
|
20230705,181700,736598940,7090,7090,7090,7090,0
|
|
20230705,181600,736598940,7090,7090,7090,7090,0
|
|
20230705,181500,736598940,7090,7090,7090,7090,0
|
|
20230705,181400,736598940,7090,7090,7090,7090,0
|
|
20230705,181300,736598940,7090,7090,7090,7090,0
|
|
20230705,181200,736598940,7090,7090,7090,7090,0
|
|
20230705,181100,736598940,7090,7090,7090,7090,0
|
|
20230705,181000,736598940,7090,7090,7090,7090,0
|
|
20230705,180900,736598940,7090,7090,7090,7090,0
|
|
20230705,180800,736598940,7090,7090,7090,7090,0
|
|
20230705,180700,736598940,7090,7090,7090,7090,0
|
|
20230705,180600,736598940,7090,7090,7090,7090,0
|
|
20230705,180500,736598940,7090,7090,7090,7090,0
|
|
20230705,180400,736598940,7090,7090,7090,7090,0
|
|
20230705,180300,736598940,7090,7090,7090,7090,0
|
|
20230705,180200,736598940,7090,7090,7090,7090,0
|
|
20230705,180100,736598940,7090,7090,7090,7090,0
|
|
20230705,180000,736598940,7090,7090,7090,7090,0
|
|
20230705,175900,736598940,7090,7090,7090,7090,0
|
|
20230705,175800,736598940,7090,7090,7090,7090,0
|
|
20230705,175700,736598940,7090,7090,7090,7090,0
|
|
20230705,175600,736598940,7090,7090,7090,7090,0
|
|
20230705,175500,736598940,7090,7090,7090,7090,4562
|
|
20230705,175400,736598940,7090,7090,7090,7090,0
|
|
20230705,175300,736598940,7090,7090,7090,7090,0
|
|
20230705,175200,736598940,7090,7090,7090,7090,0
|
|
20230705,175100,736598940,7090,7090,7090,7090,0
|
|
20230705,175000,736598940,7090,7090,7090,7090,0
|
|
20230705,174900,736598940,7090,7090,7090,7090,0
|
|
20230705,174800,736598940,7090,7090,7090,7090,0
|
|
20230705,174700,736598940,7090,7090,7090,7090,0
|
|
20230705,174600,736598940,7090,7090,7090,7090,0
|
|
20230705,174500,736598940,7090,7090,7090,7090,0
|
|
20230705,174400,736598940,7090,7090,7090,7090,0
|
|
20230705,174300,736598940,7090,7090,7090,7090,0
|
|
20230705,174200,736598940,7090,7090,7090,7090,0
|
|
20230705,174100,736598940,7090,7090,7090,7090,0
|
|
20230705,174000,736598940,7090,7090,7090,7090,0
|
|
20230705,173900,736598940,7090,7090,7090,7090,0
|
|
20230705,173800,736598940,7090,7090,7090,7090,0
|
|
20230705,173700,736598940,7090,7090,7090,7090,0
|
|
20230705,173600,736598940,7090,7090,7090,7090,0
|
|
20230705,173500,736598940,7090,7090,7090,7090,0
|
|
20230705,173400,736598940,7090,7090,7090,7090,0
|
|
20230705,173300,736598940,7090,7090,7090,7090,0
|
|
20230705,173200,736598940,7090,7090,7090,7090,0
|
|
20230705,173100,736598940,7090,7090,7090,7090,0
|
|
20230705,173000,736598940,7090,7090,7090,7090,0
|
|
20230705,172900,736598940,7090,7090,7090,7090,0
|
|
20230705,172800,736598940,7090,7090,7090,7090,0
|
|
20230705,172700,736598940,7090,7090,7090,7090,0
|
|
20230705,172600,736598940,7090,7090,7090,7090,0
|
|
20230705,172500,736598940,7090,7090,7090,7090,4562
|
|
20230705,172400,736598940,7090,7090,7090,7090,0
|
|
20230705,172300,736598940,7090,7090,7090,7090,0
|
|
20230705,172200,736598940,7090,7090,7090,7090,0
|
|
20230705,172100,736598940,7090,7090,7090,7090,0
|
|
20230705,172000,736598940,7090,7090,7090,7090,0
|
|
20230705,171900,736598940,7090,7090,7090,7090,0
|
|
20230705,171800,736598940,7090,7090,7090,7090,0
|
|
20230705,171700,736598940,7090,7090,7090,7090,0
|
|
20230705,171600,736598940,7090,7090,7090,7090,0
|
|
20230705,171500,736598940,7090,7090,7090,7090,0
|
|
20230705,171400,736598940,7090,7090,7090,7090,0
|
|
20230705,171300,736598940,7090,7090,7090,7090,0
|
|
20230705,171200,736598940,7090,7090,7090,7090,0
|
|
20230705,171100,736598940,7090,7090,7090,7090,0
|
|
20230705,171000,736598940,7090,7090,7090,7090,0
|
|
20230705,170900,736598940,7090,7090,7090,7090,0
|
|
20230705,170800,736598940,7090,7090,7090,7090,0
|
|
20230705,170700,736598940,7090,7090,7090,7090,0
|
|
20230705,170600,736598940,7090,7090,7090,7090,0
|
|
20230705,170500,736598940,7090,7090,7090,7090,0
|
|
20230705,170400,736598940,7090,7090,7090,7090,0
|
|
20230705,170300,736598940,7090,7090,7090,7090,0
|
|
20230705,170200,736598940,7090,7090,7090,7090,0
|
|
20230705,170100,736598940,7090,7090,7090,7090,0
|
|
20230705,170000,736598940,7090,7090,7090,7090,0
|
|
20230705,165900,736598940,7090,7090,7090,7090,0
|
|
20230705,165800,736598940,7090,7090,7090,7090,0
|
|
20230705,165700,736598940,7090,7090,7090,7090,0
|
|
20230705,165600,736598940,7090,7090,7090,7090,0
|
|
20230705,165500,736598940,7090,7090,7090,7090,4562
|
|
20230705,165400,736598940,7090,7090,7090,7090,0
|
|
20230705,165300,736598940,7090,7090,7090,7090,0
|
|
20230705,165200,736598940,7090,7090,7090,7090,0
|
|
20230705,165100,736598940,7090,7090,7090,7090,0
|
|
20230705,165000,736598940,7090,7090,7090,7090,0
|
|
20230705,164900,736598940,7090,7090,7090,7090,0
|
|
20230705,164800,736598940,7090,7090,7090,7090,0
|
|
20230705,164700,736598940,7090,7090,7090,7090,0
|
|
20230705,164600,736598940,7090,7090,7090,7090,0
|
|
20230705,164500,736598940,7090,7090,7090,7090,0
|
|
20230705,164400,736598940,7090,7090,7090,7090,0
|
|
20230705,164300,736598940,7090,7090,7090,7090,0
|
|
20230705,164200,736598940,7090,7090,7090,7090,0
|
|
20230705,164100,736598940,7090,7090,7090,7090,0
|
|
20230705,164000,736598940,7090,7090,7090,7090,0
|
|
20230705,163900,736598940,7090,7090,7090,7090,0
|
|
20230705,163800,736598940,7090,7090,7090,7090,0
|
|
20230705,163700,736598940,7090,7090,7090,7090,0
|
|
20230705,163600,736598940,7090,7090,7090,7090,0
|
|
20230705,163500,736598940,7090,7090,7090,7090,0
|
|
20230705,163400,736598940,7090,7090,7090,7090,0
|
|
20230705,163300,736598940,7090,7090,7090,7090,0
|
|
20230705,163200,736598940,7090,7090,7090,7090,0
|
|
20230705,163100,736598940,7090,7090,7090,7090,0
|
|
20230705,163000,736598940,7090,7090,7090,7090,0
|
|
20230705,162900,736598940,7090,7090,7090,7090,0
|
|
20230705,162800,736598940,7090,7090,7090,7090,0
|
|
20230705,162700,736598940,7090,7090,7090,7090,0
|
|
20230705,162600,736598940,7090,7090,7090,7090,0
|
|
20230705,162500,736598940,7090,7090,7090,7090,4562
|
|
20230705,162400,736598940,7090,7090,7090,7090,0
|
|
20230705,162300,736598940,7090,7090,7090,7090,0
|
|
20230705,162200,736598940,7090,7090,7090,7090,0
|
|
20230705,162100,736598940,7090,7090,7090,7090,0
|
|
20230705,162000,736598940,7090,7090,7090,7090,0
|
|
20230705,161900,736598940,7090,7090,7090,7090,0
|
|
20230705,161800,736598940,7090,7090,7090,7090,0
|
|
20230705,161700,736598940,7090,7090,7090,7090,0
|
|
20230705,161600,736598940,7090,7090,7090,7090,0
|
|
20230705,161500,736598940,7090,7090,7090,7090,0
|
|
20230705,161400,736598940,7090,7090,7090,7090,0
|
|
20230705,161300,736598940,7090,7090,7090,7090,0
|
|
20230705,161200,736598940,7090,7090,7090,7090,0
|
|
20230705,161100,736598940,7090,7090,7090,7090,0
|
|
20230705,161000,736598940,7090,7090,7090,7090,0
|
|
20230705,160900,736598940,7090,7090,7090,7090,0
|
|
20230705,160800,736598940,7090,7090,7090,7090,0
|
|
20230705,160700,736598940,7090,7090,7090,7090,0
|
|
20230705,160600,736598940,7090,7090,7090,7090,0
|
|
20230705,160500,736598940,7090,7090,7090,7090,0
|
|
20230705,160400,736598940,7090,7090,7090,7090,0
|
|
20230705,160300,736598940,7090,7090,7090,7090,0
|
|
20230705,160200,736598940,7090,7090,7090,7090,0
|
|
20230705,160100,736598940,7090,7090,7090,7090,0
|
|
20230705,160000,736598940,7090,7090,7090,7090,0
|
|
20230705,155900,736598940,7090,7090,7090,7090,0
|
|
20230705,155800,736598940,7090,7090,7090,7090,0
|
|
20230705,155700,736598940,7090,7090,7090,7090,0
|
|
20230705,155600,736598940,7090,7090,7090,7090,0
|
|
20230705,155500,736598940,7090,7090,7090,7090,4562
|
|
20230705,155400,736598940,7090,7090,7090,7090,0
|
|
20230705,155300,736598940,7090,7090,7090,7090,0
|
|
20230705,155200,736598940,7090,7090,7090,7090,0
|
|
20230705,155100,736598940,7090,7090,7090,7090,0
|
|
20230705,155000,736598940,7090,7090,7090,7090,0
|
|
20230705,154900,736598940,7090,7090,7090,7090,0
|
|
20230705,154800,736598940,7090,7090,7090,7090,0
|
|
20230705,154700,736598940,7090,7090,7090,7090,0
|
|
20230705,154600,736598940,7090,7090,7090,7090,0
|
|
20230705,154500,736598940,7090,7090,7090,7090,0
|
|
20230705,154400,736598940,7090,7090,7090,7090,0
|
|
20230705,154300,736598940,7090,7090,7090,7090,0
|
|
20230705,154200,736598940,7090,7090,7090,7090,0
|
|
20230705,154100,736598940,7090,7090,7090,7090,0
|
|
20230705,154000,736598940,7090,7090,7090,7090,0
|
|
20230705,153900,736598940,7090,7090,7090,7090,0
|
|
20230705,153800,736598940,7090,7090,7090,7090,0
|
|
20230705,153700,736598940,7090,7090,7090,7090,0
|
|
20230705,153600,736598940,7090,7090,7090,7090,0
|
|
20230705,153500,736598940,7090,7090,7090,7090,0
|
|
20230705,153400,736598940,7090,7090,7090,7090,0
|
|
20230705,153300,736598940,7090,7090,7090,7090,0
|
|
20230705,153200,736598940,7090,7090,7090,7090,0
|
|
20230705,153100,736598940,7090,7090,7090,7090,0
|
|
20230705,153000,736598940,7090,7090,7090,7090,4562
|
|
20230705,152900,704254360,7080,7080,7080,7080,0
|
|
20230705,152800,704254360,7080,7080,7080,7080,0
|
|
20230705,152700,704254360,7080,7080,7080,7080,0
|
|
20230705,152600,704254360,7080,7080,7080,7080,0
|
|
20230705,152500,704254360,7080,7080,7080,7080,0
|
|
20230705,152400,704254360,7080,7080,7080,7080,0
|
|
20230705,152300,704254360,7080,7080,7080,7080,0
|
|
20230705,152200,704254360,7080,7080,7080,7080,0
|
|
20230705,152100,704254360,7080,7080,7080,7080,0
|
|
20230705,152000,704254360,7080,7080,7080,7080,0
|
|
20230705,151900,704254360,7080,7080,7080,7080,258
|
|
20230705,151800,702427720,7080,7080,7080,7080,500
|
|
20230705,151700,698887720,7080,7080,7080,7080,165
|
|
20230705,151600,697719520,7080,7080,7080,7080,4
|
|
20230705,151500,697691200,7080,7080,7080,7070,780
|
|
20230705,151400,692175200,7080,7080,7080,7080,930
|
|
20230705,151300,685590800,7090,7090,7090,7090,484
|
|
20230705,151200,682159240,7100,7090,7100,7090,34
|
|
20230705,151100,681917980,7090,7090,7090,7090,0
|
|
20230705,151000,681917980,7090,7090,7090,7090,30
|
|
20230705,150900,681705280,7100,7100,7100,7100,8
|
|
20230705,150800,681648480,7100,7100,7100,7100,11
|
|
20230705,150700,681570380,7100,7100,7100,7100,23
|
|
20230705,150600,681407080,7100,7100,7100,7100,80
|
|
20230705,150500,680839080,7100,7090,7100,7090,158
|
|
20230705,150400,679718840,7090,7100,7100,7090,1129
|
|
20230705,150300,671712940,7100,7100,7110,7100,4770
|
|
20230705,150200,637845510,7110,7100,7110,7100,216
|
|
20230705,150100,636310410,7110,7120,7120,7110,1833
|
|
20230705,150000,623277260,7120,7120,7120,7120,255
|
|
20230705,145900,621461660,7110,7110,7110,7110,10
|
|
20230705,145800,621390560,7120,7120,7120,7120,4
|
|
20230705,145700,621362080,7120,7120,7120,7120,56
|
|
20230705,145600,620963360,7120,7120,7120,7120,502
|
|
20230705,145500,617389120,7120,7120,7120,7120,1837
|
|
20230705,145400,604309680,7130,7130,7130,7130,10
|
|
20230705,145300,604238380,7130,7130,7130,7130,10
|
|
20230705,145200,604167080,7130,7130,7130,7130,0
|
|
20230705,145100,604167080,7130,7130,7130,7130,1877
|
|
20230705,145000,590784070,7130,7130,7130,7130,17
|
|
20230705,144900,590662860,7130,7150,7150,7130,1010
|
|
20230705,144800,583456630,7140,7140,7140,7140,1
|
|
20230705,144700,583449490,7140,7140,7140,7140,0
|
|
20230705,144600,583449490,7140,7140,7140,7140,0
|
|
20230705,144500,583449490,7140,7140,7140,7140,0
|
|
20230705,144400,583449490,7140,7140,7140,7140,0
|
|
20230705,144300,583449490,7140,7140,7140,7140,20
|
|
20230705,144200,583306690,7150,7150,7150,7150,0
|
|
20230705,144100,583306690,7150,7150,7150,7150,0
|
|
20230705,144000,583306690,7150,7150,7150,7150,0
|
|
20230705,143900,583306690,7150,7150,7150,7150,102
|
|
20230705,143800,582577390,7150,7150,7150,7150,0
|
|
20230705,143700,582577390,7150,7150,7150,7150,1
|
|
20230705,143600,582570240,7130,7130,7130,7130,262
|
|
20230705,143500,580702180,7130,7130,7130,7130,0
|
|
20230705,143400,580702180,7130,7130,7130,7130,0
|
|
20230705,143300,580702180,7130,7130,7130,7130,7
|
|
20230705,143200,580652270,7140,7140,7140,7140,0
|
|
20230705,143100,580652270,7140,7140,7140,7140,200
|
|
20230705,143000,579224270,7140,7150,7150,7140,177
|
|
20230705,142900,577959020,7140,7140,7140,7140,171
|
|
20230705,142800,576738080,7130,7130,7130,7130,1
|
|
20230705,142700,576730950,7130,7130,7130,7130,150
|
|
20230705,142600,575661450,7150,7150,7150,7150,109
|
|
20230705,142500,574882100,7140,7140,7140,7140,571
|
|
20230705,142400,570805160,7140,7140,7140,7140,129
|
|
20230705,142300,569884100,7140,7140,7140,7140,0
|
|
20230705,142200,569884100,7140,7140,7140,7140,100
|
|
20230705,142100,569170100,7160,7140,7160,7140,583
|
|
20230705,142000,565005630,7140,7140,7140,7140,0
|
|
20230705,141900,565005630,7140,7140,7140,7140,524
|
|
20230705,141800,561264270,7140,7140,7140,7140,0
|
|
20230705,141700,561264270,7140,7140,7140,7140,24
|
|
20230705,141600,561092910,7150,7150,7150,7150,0
|
|
20230705,141500,561092910,7150,7150,7150,7150,0
|
|
20230705,141400,561092910,7150,7150,7150,7150,0
|
|
20230705,141300,561092910,7150,7140,7150,7140,327
|
|
20230705,141200,558757080,7140,7140,7140,7140,0
|
|
20230705,141100,558757080,7140,7140,7140,7140,50
|
|
20230705,141000,558400080,7140,7140,7140,7140,33
|
|
20230705,140900,558164460,7140,7140,7140,7140,0
|
|
20230705,140800,558164460,7140,7140,7140,7140,0
|
|
20230705,140700,558164460,7140,7140,7140,7140,1
|
|
20230705,140600,558157320,7140,7140,7140,7140,0
|
|
20230705,140500,558157320,7140,7130,7140,7130,505
|
|
20230705,140400,554555350,7130,7130,7130,7130,691
|
|
20230705,140300,549628520,7140,7140,7140,7140,0
|
|
20230705,140200,549628520,7140,7140,7140,7140,1988
|
|
20230705,140100,535434200,7140,7140,7140,7140,7
|
|
20230705,140000,535384220,7140,7140,7140,7140,0
|
|
20230705,135900,535384220,7140,7140,7140,7140,5
|
|
20230705,135800,535348520,7160,7160,7160,7160,0
|
|
20230705,135700,535348520,7160,7160,7160,7160,2
|
|
20230705,135600,535334200,7140,7140,7140,7140,0
|
|
20230705,135500,535334200,7140,7140,7140,7140,0
|
|
20230705,135400,535334200,7140,7140,7140,7140,0
|
|
20230705,135300,535334200,7140,7140,7140,7140,0
|
|
20230705,135200,535334200,7140,7140,7140,7140,10
|
|
20230705,135100,535262800,7150,7150,7150,7150,261
|
|
20230705,135000,533396650,7150,7150,7150,7150,0
|
|
20230705,134900,533396650,7150,7150,7150,7150,0
|
|
20230705,134800,533396650,7150,7150,7150,7150,10
|
|
20230705,134700,533325150,7150,7150,7150,7150,7
|
|
20230705,134600,533275100,7170,7150,7170,7150,1030
|
|
20230705,134500,525910580,7150,7150,7150,7150,0
|
|
20230705,134400,525910580,7150,7150,7150,7150,0
|
|
20230705,134300,525910580,7150,7150,7150,7150,7
|
|
20230705,134200,525860530,7160,7160,7160,7160,0
|
|
20230705,134100,525860530,7160,7160,7160,7160,55
|
|
20230705,134000,525466730,7150,7160,7160,7150,250
|
|
20230705,133900,523678210,7160,7160,7160,7160,0
|
|
20230705,133800,523678210,7160,7160,7160,7160,0
|
|
20230705,133700,523678210,7160,7160,7160,7160,0
|
|
20230705,133600,523678210,7160,7160,7160,7160,3
|
|
20230705,133500,523656730,7150,7150,7150,7150,0
|
|
20230705,133400,523656730,7150,7150,7150,7150,0
|
|
20230705,133300,523656730,7150,7150,7150,7150,0
|
|
20230705,133200,523656730,7150,7150,7150,7150,1223
|
|
20230705,133100,514912280,7150,7150,7150,7150,110
|
|
20230705,133000,514125780,7150,7150,7150,7150,0
|
|
20230705,132900,514125780,7150,7150,7150,7150,570
|
|
20230705,132800,510050280,7150,7160,7160,7150,480
|
|
20230705,132700,506618230,7150,7160,7160,7150,500
|
|
20230705,132600,503043030,7160,7160,7160,7160,5
|
|
20230705,132500,503007230,7160,7160,7160,7160,10
|
|
20230705,132400,502935630,7170,7170,7170,7170,0
|
|
20230705,132300,502935630,7170,7170,7170,7170,0
|
|
20230705,132200,502935630,7170,7170,7170,7170,0
|
|
20230705,132100,502935630,7170,7170,7170,7170,0
|
|
20230705,132000,502935630,7170,7150,7170,7140,1424
|
|
20230705,131900,492752560,7150,7150,7150,7150,7
|
|
20230705,131800,492702510,7150,7150,7150,7150,0
|
|
20230705,131700,492702510,7150,7150,7150,7150,3
|
|
20230705,131600,492681060,7150,7150,7150,7150,0
|
|
20230705,131500,492681060,7150,7150,7150,7150,0
|
|
20230705,131400,492681060,7150,7150,7150,7150,0
|
|
20230705,131300,492681060,7150,7150,7150,7150,0
|
|
20230705,131200,492681060,7150,7150,7150,7150,0
|
|
20230705,131100,492681060,7150,7150,7150,7150,107
|
|
20230705,131000,491916010,7150,7150,7150,7150,50
|
|
20230705,130900,491558510,7150,7180,7180,7150,1042
|
|
20230705,130800,484101710,7180,7180,7180,7180,0
|
|
20230705,130700,484101710,7180,7180,7180,7180,0
|
|
20230705,130600,484101710,7180,7180,7180,7180,1
|
|
20230705,130500,484094530,7180,7180,7180,7180,0
|
|
20230705,130400,484094530,7180,7150,7180,7150,2
|
|
20230705,130300,484080200,7180,7180,7180,7180,0
|
|
20230705,130200,484080200,7180,7180,7180,7180,0
|
|
20230705,130100,484080200,7180,7180,7180,7180,0
|
|
20230705,130000,484080200,7180,7180,7180,7180,0
|
|
20230705,125900,484080200,7180,7180,7180,7180,0
|
|
20230705,125800,484080200,7180,7180,7180,7180,0
|
|
20230705,125700,484080200,7180,7180,7180,7180,187
|
|
20230705,125600,482737540,7160,7160,7160,7160,343
|
|
20230705,125500,480281660,7160,7160,7160,7160,1
|
|
20230705,125400,480274500,7180,7180,7180,7180,0
|
|
20230705,125300,480274500,7180,7170,7180,7170,107
|
|
20230705,125200,479506340,7160,7160,7160,7160,0
|
|
20230705,125100,479506340,7160,7160,7160,7160,42
|
|
20230705,125000,479205620,7160,7160,7160,7160,12
|
|
20230705,124900,479119700,7170,7170,7170,7170,2
|
|
20230705,124800,479105360,7180,7180,7180,7180,1
|
|
20230705,124700,479098180,7180,7180,7180,7180,1
|
|
20230705,124600,479091000,7180,7180,7180,7180,1
|
|
20230705,124500,479083820,7180,7180,7180,7180,10
|
|
20230705,124400,479012020,7180,7180,7180,7180,30
|
|
20230705,124300,478796620,7180,7170,7180,7170,1199
|
|
20230705,124200,470193390,7160,7160,7160,7160,44
|
|
20230705,124100,469878350,7160,7160,7160,7160,0
|
|
20230705,124000,469878350,7160,7160,7160,7160,513
|
|
20230705,123900,466205270,7160,7160,7160,7160,0
|
|
20230705,123800,466205270,7160,7160,7160,7160,0
|
|
20230705,123700,466205270,7160,7160,7160,7160,0
|
|
20230705,123600,466205270,7160,7160,7160,7160,57
|
|
20230705,123500,465797150,7150,7160,7160,7150,2
|
|
20230705,123400,465782840,7150,7150,7150,7150,0
|
|
20230705,123300,465782840,7150,7150,7150,7150,26
|
|
20230705,123200,465596940,7140,7140,7140,7140,0
|
|
20230705,123100,465596940,7140,7140,7140,7140,40
|
|
20230705,123000,465311340,7140,7150,7150,7140,11
|
|
20230705,122900,465232700,7150,7150,7150,7150,0
|
|
20230705,122800,465232700,7150,7150,7150,7150,0
|
|
20230705,122700,465232700,7150,7150,7150,7150,65
|
|
20230705,122600,464767950,7150,7150,7150,7150,0
|
|
20230705,122500,464767950,7150,7150,7150,7150,0
|
|
20230705,122400,464767950,7150,7150,7150,7150,220
|
|
20230705,122300,463194950,7160,7160,7160,7160,10
|
|
20230705,122200,463123350,7160,7150,7160,7140,161
|
|
20230705,122100,461973160,7150,7160,7160,7150,471
|
|
20230705,122000,458601640,7150,7150,7150,7150,0
|
|
20230705,121900,458601640,7150,7150,7150,7150,0
|
|
20230705,121800,458601640,7150,7150,7150,7150,108
|
|
20230705,121700,457829440,7150,7160,7160,7150,102
|
|
20230705,121600,457100120,7170,7170,7170,7170,2
|
|
20230705,121500,457085780,7170,7170,7170,7170,1
|
|
20230705,121400,457078610,7170,7170,7170,7170,4
|
|
20230705,121300,457049930,7170,7140,7170,7140,114
|
|
20230705,121200,456232590,7150,7150,7150,7150,0
|
|
20230705,121100,456232590,7150,7150,7150,7150,0
|
|
20230705,121000,456232590,7150,7150,7150,7150,566
|
|
20230705,120900,452185690,7150,7150,7150,7150,30
|
|
20230705,120800,451971190,7150,7160,7160,7150,800
|
|
20230705,120700,446249320,7160,7160,7160,7160,90
|
|
20230705,120600,445604920,7160,7160,7160,7160,0
|
|
20230705,120500,445604920,7160,7160,7160,7160,0
|
|
20230705,120400,445604920,7160,7160,7160,7160,0
|
|
20230705,120300,445604920,7160,7150,7160,7150,142
|
|
20230705,120200,444588280,7130,7140,7140,7130,1678
|
|
20230705,120100,432619130,7140,7140,7140,7140,0
|
|
20230705,120000,432619130,7140,7140,7140,7140,10
|
|
20230705,115900,432547730,7140,7140,7140,7130,332
|
|
20230705,115800,430180250,7130,7130,7140,7130,134
|
|
20230705,115700,429224730,7140,7140,7140,7140,50
|
|
20230705,115600,428867730,7130,7130,7130,7130,0
|
|
20230705,115500,428867730,7130,7130,7130,7130,0
|
|
20230705,115400,428867730,7130,7130,7130,7130,0
|
|
20230705,115300,428867730,7130,7130,7130,7130,0
|
|
20230705,115200,428867730,7130,7130,7130,7130,1
|
|
20230705,115100,428860600,7120,7120,7120,7120,0
|
|
20230705,115000,428860600,7120,7120,7120,7120,94
|
|
20230705,114900,428191320,7130,7130,7130,7130,0
|
|
20230705,114800,428191320,7130,7130,7130,7130,1
|
|
20230705,114700,428184190,7120,7140,7140,7120,2709
|
|
20230705,114600,408845570,7150,7150,7150,7150,60
|
|
20230705,114500,408416570,7150,7160,7160,7140,252
|
|
20230705,114400,406613780,7140,7140,7140,7140,0
|
|
20230705,114300,406613780,7140,7140,7140,7140,21
|
|
20230705,114200,406463840,7150,7150,7150,7150,1050
|
|
20230705,114100,398956340,7150,7150,7150,7150,0
|
|
20230705,114000,398956340,7150,7150,7150,7150,0
|
|
20230705,113900,398956340,7150,7150,7150,7150,151
|
|
20230705,113800,397876690,7150,7150,7150,7150,50
|
|
20230705,113700,397519190,7150,7150,7150,7150,0
|
|
20230705,113600,397519190,7150,7150,7150,7150,52
|
|
20230705,113500,397147390,7170,7170,7170,7170,0
|
|
20230705,113400,397147390,7170,7170,7170,7170,1
|
|
20230705,113300,397140220,7170,7150,7170,7150,157
|
|
20230705,113200,396017650,7160,7160,7160,7160,0
|
|
20230705,113100,396017650,7160,7180,7180,7160,78
|
|
20230705,113000,395458670,7160,7160,7160,7160,0
|
|
20230705,112900,395458670,7160,7160,7160,7160,0
|
|
20230705,112800,395458670,7160,7160,7160,7160,0
|
|
20230705,112700,395458670,7160,7160,7160,7160,0
|
|
20230705,112600,395458670,7160,7160,7160,7160,50
|
|
20230705,112500,395100670,7180,7180,7180,7180,0
|
|
20230705,112400,395100670,7180,7180,7180,7180,0
|
|
20230705,112300,395100670,7180,7180,7180,7180,1
|
|
20230705,112200,395093490,7180,7180,7180,7180,40
|
|
20230705,112100,394806290,7180,7180,7180,7180,144
|
|
20230705,112000,393772370,7170,7170,7170,7170,14
|
|
20230705,111900,393671990,7160,7160,7160,7160,0
|
|
20230705,111800,393671990,7160,7160,7160,7160,72
|
|
20230705,111700,393156470,7150,7150,7150,7150,0
|
|
20230705,111600,393156470,7150,7150,7150,7150,146
|
|
20230705,111500,392112570,7150,7150,7150,7150,0
|
|
20230705,111400,392112570,7150,7150,7150,7150,15
|
|
20230705,111300,392005320,7160,7160,7160,7160,100
|
|
20230705,111200,391289320,7160,7160,7160,7160,1
|
|
20230705,111100,391282160,7130,7160,7160,7130,99
|
|
20230705,111000,390573770,7130,7130,7130,7130,1
|
|
20230705,110900,390566640,7160,7160,7160,7160,455
|
|
20230705,110800,387308840,7150,7150,7150,7150,50
|
|
20230705,110700,386951340,7150,7140,7150,7140,174
|
|
20230705,110600,385707640,7130,7130,7130,7130,9
|
|
20230705,110500,385643470,7110,7110,7110,7110,100
|
|
20230705,110400,384932470,7100,7100,7100,7100,0
|
|
20230705,110300,384932470,7100,7100,7100,7100,60
|
|
20230705,110200,384506470,7130,7130,7130,7130,300
|
|
20230705,110100,382367470,7100,7100,7100,7100,180
|
|
20230705,110000,381089470,7100,7120,7120,7100,5623
|
|
20230705,105900,341147610,7130,7120,7130,7120,360
|
|
20230705,105800,338584400,7120,7120,7120,7120,0
|
|
20230705,105700,338584400,7120,7130,7130,7120,210
|
|
20230705,105600,337089100,7130,7130,7130,7130,0
|
|
20230705,105500,337089100,7130,7130,7130,7130,566
|
|
20230705,105400,333053520,7130,7130,7130,7130,0
|
|
20230705,105300,333053520,7130,7150,7150,7130,41
|
|
20230705,105200,332761070,7150,7150,7150,7150,8
|
|
20230705,105100,332703870,7150,7120,7150,7120,369
|
|
20230705,105000,330069480,7150,7140,7150,7140,957
|
|
20230705,104900,323231930,7140,7140,7140,7140,500
|
|
20230705,104800,319661930,7140,7140,7140,7140,500
|
|
20230705,104700,316091930,7140,7120,7140,7120,5
|
|
20230705,104600,316056310,7140,7140,7140,7140,1
|
|
20230705,104500,316049170,7120,7120,7120,7120,0
|
|
20230705,104400,316049170,7120,7120,7120,7120,428
|
|
20230705,104300,313001810,7120,7130,7130,7120,1082
|
|
20230705,104200,305297870,7130,7140,7140,7130,11
|
|
20230705,104100,305219430,7130,7140,7140,7130,2
|
|
20230705,104000,305205160,7140,7130,7140,7130,238
|
|
20230705,103900,303508210,7130,7130,7130,7130,10
|
|
20230705,103800,303436910,7130,7120,7130,7120,90
|
|
20230705,103700,302795610,7130,7130,7130,7130,5
|
|
20230705,103600,302759960,7130,7130,7130,7130,16
|
|
20230705,103500,302645880,7130,7130,7130,7130,0
|
|
20230705,103400,302645880,7130,7120,7130,7120,2
|
|
20230705,103300,302631630,7120,7120,7120,7120,0
|
|
20230705,103200,302631630,7120,7130,7130,7120,8
|
|
20230705,103100,302574660,7120,7130,7130,7120,21
|
|
20230705,103000,302424940,7120,7130,7130,7120,59
|
|
20230705,102900,302004740,7130,7130,7130,7130,111
|
|
20230705,102800,301213310,7120,7120,7120,7120,60
|
|
20230705,102700,300786110,7120,7110,7130,7110,32
|
|
20230705,102600,300558350,7120,7120,7120,7120,12
|
|
20230705,102500,300472910,7130,7130,7130,7120,102
|
|
20230705,102400,299746650,7120,7130,7130,7120,473
|
|
20230705,102300,296378820,7130,7130,7130,7130,0
|
|
20230705,102200,296378820,7130,7130,7130,7120,194
|
|
20230705,102100,294997060,7130,7130,7130,7130,10
|
|
20230705,102000,294925760,7130,7130,7130,7130,10
|
|
20230705,101900,294854460,7130,7130,7130,7130,12
|
|
20230705,101800,294768900,7130,7130,7130,7130,5
|
|
20230705,101700,294733250,7130,7140,7140,7130,486
|
|
20230705,101600,291268060,7130,7120,7130,7120,121
|
|
20230705,101500,290406530,7130,7130,7130,7120,660
|
|
20230705,101400,285706320,7140,7140,7140,7130,203
|
|
20230705,101300,284258870,7140,7130,7140,7130,244
|
|
20230705,101200,282518990,7140,7130,7140,7130,526
|
|
20230705,101100,278768600,7130,7150,7150,7130,667
|
|
20230705,101000,274010560,7150,7120,7150,7120,454
|
|
20230705,100900,270777810,7120,7110,7120,7100,2401
|
|
20230705,100800,253719960,7110,7120,7120,7110,407
|
|
20230705,100700,250822470,7120,7120,7130,7120,12
|
|
20230705,100600,250737020,7100,7130,7130,7100,2050
|
|
20230705,100500,236171550,7130,7130,7130,7130,214
|
|
20230705,100400,234645730,7130,7140,7140,7120,333
|
|
20230705,100300,232272900,7140,7130,7140,7130,278
|
|
20230705,100200,230290480,7140,7140,7160,7140,208
|
|
20230705,100100,228804940,7140,7150,7160,7140,1086
|
|
20230705,100000,221043860,7150,7150,7150,7150,162
|
|
20230705,095900,219885560,7150,7150,7150,7150,40
|
|
20230705,095800,219599560,7150,7140,7150,7140,171
|
|
20230705,095700,218378410,7140,7160,7160,7140,1336
|
|
20230705,095600,208822250,7160,7160,7160,7160,144
|
|
20230705,095500,207791210,7150,7180,7180,7150,2939
|
|
20230705,095400,186748050,7180,7180,7180,7180,105
|
|
20230705,095300,185994150,7180,7180,7180,7180,64
|
|
20230705,095200,185534630,7180,7180,7180,7180,96
|
|
20230705,095100,184845350,7190,7190,7190,7190,5
|
|
20230705,095000,184809400,7190,7190,7190,7190,1
|
|
20230705,094900,184802210,7180,7190,7190,7180,2
|
|
20230705,094800,184787840,7180,7180,7180,7180,240
|
|
20230705,094700,183064640,7170,7180,7180,7170,1249
|
|
20230705,094600,174108790,7180,7180,7180,7180,10
|
|
20230705,094500,174036990,7190,7180,7190,7170,201
|
|
20230705,094400,172594800,7170,7170,7170,7170,3
|
|
20230705,094300,172573290,7170,7160,7170,7160,649
|
|
20230705,094200,167923310,7160,7180,7180,7160,3040
|
|
20230705,094100,146145860,7200,7200,7200,7180,3224
|
|
20230705,094000,122969110,7200,7200,7200,7200,1037
|
|
20230705,093900,115502710,7200,7200,7200,7200,0
|
|
20230705,093800,115502710,7200,7210,7210,7200,252
|
|
20230705,093700,113687300,7210,7210,7210,7210,200
|
|
20230705,093600,112245300,7200,7200,7200,7200,42
|
|
20230705,093500,111942900,7200,7210,7210,7200,1924
|
|
20230705,093400,98090000,7210,7220,7220,7210,397
|
|
20230705,093300,95227610,7220,7220,7220,7220,2821
|
|
20230705,093200,74859990,7240,7240,7240,7240,1
|
|
20230705,093100,74852750,7240,7240,7240,7240,0
|
|
20230705,093000,74852750,7240,7240,7240,7240,1
|
|
20230705,092900,74845510,7220,7230,7230,7220,1991
|
|
20230705,092800,60461010,7230,7240,7240,7230,295
|
|
20230705,092700,58328060,7240,7240,7240,7240,21
|
|
20230705,092600,58176020,7260,7240,7260,7240,460
|
|
20230705,092500,54845600,7240,7240,7240,7240,0
|
|
20230705,092400,54845600,7240,7240,7240,7240,0
|
|
20230705,092300,54845600,7240,7240,7240,7240,497
|
|
20230705,092200,51247320,7260,7240,7260,7230,36
|
|
20230705,092100,50986910,7230,7260,7260,7230,54
|
|
20230705,092000,50596270,7270,7270,7270,7270,1
|
|
20230705,091900,50589000,7250,7230,7250,7220,1699
|
|
20230705,091800,38273580,7220,7230,7230,7220,279
|
|
20230705,091700,36257650,7230,7250,7250,7230,976
|
|
20230705,091600,29199470,7260,7260,7260,7260,98
|
|
20230705,091500,28487990,7260,7260,7260,7260,0
|
|
20230705,091400,28487990,7260,7260,7260,7260,0
|
|
20230705,091300,28487990,7260,7260,7260,7260,0
|
|
20230705,091200,28487990,7260,7260,7260,7260,9
|
|
20230705,091100,28422650,7230,7240,7240,7230,530
|
|
20230705,091000,24590160,7240,7240,7240,7240,12
|
|
20230705,090900,24503280,7240,7260,7260,7240,992
|
|
20230705,090800,17320440,7240,7250,7250,7240,71
|
|
20230705,090700,16805900,7260,7250,7260,7250,369
|
|
20230705,090600,14130640,7270,7250,7270,7250,19
|
|
20230705,090500,13992530,7270,7280,7280,7270,13
|
|
20230705,090400,13898010,7270,7270,7270,7250,629
|
|
20230705,090300,9336260,7280,7270,7280,7270,92
|
|
20230705,090200,8667010,7270,7270,7270,7270,169
|
|
20230705,090100,7438380,7270,7270,7270,7260,154
|
|
20230705,090000,6320010,7270,7340,7340,7270,866
|