623 lines
32 KiB
CSV
623 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,192000,1540869600,12190,12190,12190,12190,2040
|
|
20230720,191900,1540869600,12190,12190,12190,12190,0
|
|
20230720,191800,1540869600,12190,12190,12190,12190,0
|
|
20230720,191700,1540869600,12190,12190,12190,12190,0
|
|
20230720,191600,1540869600,12190,12190,12190,12190,0
|
|
20230720,191500,1540869600,12190,12190,12190,12190,0
|
|
20230720,191400,1540869600,12190,12190,12190,12190,0
|
|
20230720,191300,1540869600,12190,12190,12190,12190,0
|
|
20230720,191200,1540869600,12190,12190,12190,12190,0
|
|
20230720,191100,1540869600,12190,12190,12190,12190,0
|
|
20230720,191000,1540869600,12190,12190,12190,12190,0
|
|
20230720,190900,1540869600,12190,12190,12190,12190,0
|
|
20230720,190800,1540869600,12190,12190,12190,12190,0
|
|
20230720,190700,1540869600,12190,12190,12190,12190,0
|
|
20230720,190600,1540869600,12190,12190,12190,12190,0
|
|
20230720,190500,1540869600,12190,12190,12190,12190,0
|
|
20230720,190400,1540869600,12190,12190,12190,12190,0
|
|
20230720,190300,1540869600,12190,12190,12190,12190,0
|
|
20230720,190200,1540869600,12190,12190,12190,12190,0
|
|
20230720,190100,1540869600,12190,12190,12190,12190,0
|
|
20230720,190000,1540869600,12190,12190,12190,12190,0
|
|
20230720,185900,1540869600,12190,12190,12190,12190,0
|
|
20230720,185800,1540869600,12190,12190,12190,12190,0
|
|
20230720,185700,1540869600,12190,12190,12190,12190,0
|
|
20230720,185600,1540869600,12190,12190,12190,12190,0
|
|
20230720,185500,1540869600,12190,12190,12190,12190,0
|
|
20230720,185400,1540869600,12190,12190,12190,12190,0
|
|
20230720,185300,1540869600,12190,12190,12190,12190,0
|
|
20230720,185200,1540869600,12190,12190,12190,12190,0
|
|
20230720,185100,1540869600,12190,12190,12190,12190,0
|
|
20230720,185000,1540869600,12190,12190,12190,12190,2040
|
|
20230720,184900,1540869600,12190,12190,12190,12190,0
|
|
20230720,184800,1540869600,12190,12190,12190,12190,0
|
|
20230720,184700,1540869600,12190,12190,12190,12190,0
|
|
20230720,184600,1540869600,12190,12190,12190,12190,0
|
|
20230720,184500,1540869600,12190,12190,12190,12190,0
|
|
20230720,184400,1540869600,12190,12190,12190,12190,0
|
|
20230720,184300,1540869600,12190,12190,12190,12190,0
|
|
20230720,184200,1540869600,12190,12190,12190,12190,0
|
|
20230720,184100,1540869600,12190,12190,12190,12190,0
|
|
20230720,184000,1540869600,12190,12190,12190,12190,0
|
|
20230720,183900,1540869600,12190,12190,12190,12190,0
|
|
20230720,183800,1540869600,12190,12190,12190,12190,0
|
|
20230720,183700,1540869600,12190,12190,12190,12190,0
|
|
20230720,183600,1540869600,12190,12190,12190,12190,0
|
|
20230720,183500,1540869600,12190,12190,12190,12190,0
|
|
20230720,183400,1540869600,12190,12190,12190,12190,0
|
|
20230720,183300,1540869600,12190,12190,12190,12190,0
|
|
20230720,183200,1540869600,12190,12190,12190,12190,0
|
|
20230720,183100,1540869600,12190,12190,12190,12190,0
|
|
20230720,183000,1540869600,12190,12190,12190,12190,0
|
|
20230720,182900,1540869600,12190,12190,12190,12190,0
|
|
20230720,182800,1540869600,12190,12190,12190,12190,0
|
|
20230720,182700,1540869600,12190,12190,12190,12190,0
|
|
20230720,182600,1540869600,12190,12190,12190,12190,0
|
|
20230720,182500,1540869600,12190,12190,12190,12190,0
|
|
20230720,182400,1540869600,12190,12190,12190,12190,0
|
|
20230720,182300,1540869600,12190,12190,12190,12190,0
|
|
20230720,182200,1540869600,12190,12190,12190,12190,0
|
|
20230720,182100,1540869600,12190,12190,12190,12190,0
|
|
20230720,182000,1540869600,12190,12190,12190,12190,2040
|
|
20230720,181900,1540869600,12190,12190,12190,12190,0
|
|
20230720,181800,1540869600,12190,12190,12190,12190,0
|
|
20230720,181700,1540869600,12190,12190,12190,12190,0
|
|
20230720,181600,1540869600,12190,12190,12190,12190,0
|
|
20230720,181500,1540869600,12190,12190,12190,12190,0
|
|
20230720,181400,1540869600,12190,12190,12190,12190,0
|
|
20230720,181300,1540869600,12190,12190,12190,12190,0
|
|
20230720,181200,1540869600,12190,12190,12190,12190,0
|
|
20230720,181100,1540869600,12190,12190,12190,12190,0
|
|
20230720,181000,1540869600,12190,12190,12190,12190,0
|
|
20230720,180900,1540869600,12190,12190,12190,12190,0
|
|
20230720,180800,1540869600,12190,12190,12190,12190,0
|
|
20230720,180700,1540869600,12190,12190,12190,12190,0
|
|
20230720,180600,1540869600,12190,12190,12190,12190,0
|
|
20230720,180500,1540869600,12190,12190,12190,12190,0
|
|
20230720,180400,1540869600,12190,12190,12190,12190,0
|
|
20230720,180300,1540869600,12190,12190,12190,12190,0
|
|
20230720,180200,1540869600,12190,12190,12190,12190,0
|
|
20230720,180100,1540869600,12190,12190,12190,12190,0
|
|
20230720,180000,1540869600,12190,12190,12190,12190,0
|
|
20230720,175900,1540869600,12190,12190,12190,12190,0
|
|
20230720,175800,1540869600,12190,12190,12190,12190,0
|
|
20230720,175700,1540869600,12190,12190,12190,12190,0
|
|
20230720,175600,1540869600,12190,12190,12190,12190,0
|
|
20230720,175500,1540869600,12190,12190,12190,12190,0
|
|
20230720,175400,1540869600,12190,12190,12190,12190,0
|
|
20230720,175300,1540869600,12190,12190,12190,12190,0
|
|
20230720,175200,1540869600,12190,12190,12190,12190,0
|
|
20230720,175100,1540869600,12190,12190,12190,12190,0
|
|
20230720,175000,1540869600,12190,12190,12190,12190,2040
|
|
20230720,174900,1540869600,12190,12190,12190,12190,0
|
|
20230720,174800,1540869600,12190,12190,12190,12190,0
|
|
20230720,174700,1540869600,12190,12190,12190,12190,0
|
|
20230720,174600,1540869600,12190,12190,12190,12190,0
|
|
20230720,174500,1540869600,12190,12190,12190,12190,0
|
|
20230720,174400,1540869600,12190,12190,12190,12190,0
|
|
20230720,174300,1540869600,12190,12190,12190,12190,0
|
|
20230720,174200,1540869600,12190,12190,12190,12190,0
|
|
20230720,174100,1540869600,12190,12190,12190,12190,0
|
|
20230720,174000,1540869600,12190,12190,12190,12190,0
|
|
20230720,173900,1540869600,12190,12190,12190,12190,0
|
|
20230720,173800,1540869600,12190,12190,12190,12190,0
|
|
20230720,173700,1540869600,12190,12190,12190,12190,0
|
|
20230720,173600,1540869600,12190,12190,12190,12190,0
|
|
20230720,173500,1540869600,12190,12190,12190,12190,0
|
|
20230720,173400,1540869600,12190,12190,12190,12190,0
|
|
20230720,173300,1540869600,12190,12190,12190,12190,0
|
|
20230720,173200,1540869600,12190,12190,12190,12190,0
|
|
20230720,173100,1540869600,12190,12190,12190,12190,0
|
|
20230720,173000,1540869600,12190,12190,12190,12190,0
|
|
20230720,172900,1540869600,12190,12190,12190,12190,0
|
|
20230720,172800,1540869600,12190,12190,12190,12190,0
|
|
20230720,172700,1540869600,12190,12190,12190,12190,0
|
|
20230720,172600,1540869600,12190,12190,12190,12190,0
|
|
20230720,172500,1540869600,12190,12190,12190,12190,0
|
|
20230720,172400,1540869600,12190,12190,12190,12190,0
|
|
20230720,172300,1540869600,12190,12190,12190,12190,0
|
|
20230720,172200,1540869600,12190,12190,12190,12190,0
|
|
20230720,172100,1540869600,12190,12190,12190,12190,0
|
|
20230720,172000,1540869600,12190,12190,12190,12190,2040
|
|
20230720,171900,1540869600,12190,12190,12190,12190,0
|
|
20230720,171800,1540869600,12190,12190,12190,12190,0
|
|
20230720,171700,1540869600,12190,12190,12190,12190,0
|
|
20230720,171600,1540869600,12190,12190,12190,12190,0
|
|
20230720,171500,1540869600,12190,12190,12190,12190,0
|
|
20230720,171400,1540869600,12190,12190,12190,12190,0
|
|
20230720,171300,1540869600,12190,12190,12190,12190,0
|
|
20230720,171200,1540869600,12190,12190,12190,12190,0
|
|
20230720,171100,1540869600,12190,12190,12190,12190,0
|
|
20230720,171000,1540869600,12190,12190,12190,12190,0
|
|
20230720,170900,1540869600,12190,12190,12190,12190,0
|
|
20230720,170800,1540869600,12190,12190,12190,12190,0
|
|
20230720,170700,1540869600,12190,12190,12190,12190,0
|
|
20230720,170600,1540869600,12190,12190,12190,12190,0
|
|
20230720,170500,1540869600,12190,12190,12190,12190,0
|
|
20230720,170400,1540869600,12190,12190,12190,12190,0
|
|
20230720,170300,1540869600,12190,12190,12190,12190,0
|
|
20230720,170200,1540869600,12190,12190,12190,12190,0
|
|
20230720,170100,1540869600,12190,12190,12190,12190,0
|
|
20230720,170000,1540869600,12190,12190,12190,12190,0
|
|
20230720,165900,1540869600,12190,12190,12190,12190,0
|
|
20230720,165800,1540869600,12190,12190,12190,12190,0
|
|
20230720,165700,1540869600,12190,12190,12190,12190,0
|
|
20230720,165600,1540869600,12190,12190,12190,12190,0
|
|
20230720,165500,1540869600,12190,12190,12190,12190,0
|
|
20230720,165400,1540869600,12190,12190,12190,12190,0
|
|
20230720,165300,1540869600,12190,12190,12190,12190,0
|
|
20230720,165200,1540869600,12190,12190,12190,12190,0
|
|
20230720,165100,1540869600,12190,12190,12190,12190,0
|
|
20230720,165000,1540869600,12190,12190,12190,12190,2040
|
|
20230720,164900,1540869600,12190,12190,12190,12190,0
|
|
20230720,164800,1540869600,12190,12190,12190,12190,0
|
|
20230720,164700,1540869600,12190,12190,12190,12190,0
|
|
20230720,164600,1540869600,12190,12190,12190,12190,0
|
|
20230720,164500,1540869600,12190,12190,12190,12190,0
|
|
20230720,164400,1540869600,12190,12190,12190,12190,0
|
|
20230720,164300,1540869600,12190,12190,12190,12190,0
|
|
20230720,164200,1540869600,12190,12190,12190,12190,0
|
|
20230720,164100,1540869600,12190,12190,12190,12190,0
|
|
20230720,164000,1540869600,12190,12190,12190,12190,0
|
|
20230720,163900,1540869600,12190,12190,12190,12190,0
|
|
20230720,163800,1540869600,12190,12190,12190,12190,0
|
|
20230720,163700,1540869600,12190,12190,12190,12190,0
|
|
20230720,163600,1540869600,12190,12190,12190,12190,0
|
|
20230720,163500,1540869600,12190,12190,12190,12190,0
|
|
20230720,163400,1540869600,12190,12190,12190,12190,0
|
|
20230720,163300,1540869600,12190,12190,12190,12190,0
|
|
20230720,163200,1540869600,12190,12190,12190,12190,0
|
|
20230720,163100,1540869600,12190,12190,12190,12190,0
|
|
20230720,163000,1540869600,12190,12190,12190,12190,0
|
|
20230720,162900,1540869600,12190,12190,12190,12190,0
|
|
20230720,162800,1540869600,12190,12190,12190,12190,0
|
|
20230720,162700,1540869600,12190,12190,12190,12190,0
|
|
20230720,162600,1540869600,12190,12190,12190,12190,0
|
|
20230720,162500,1540869600,12190,12190,12190,12190,0
|
|
20230720,162400,1540869600,12190,12190,12190,12190,0
|
|
20230720,162300,1540869600,12190,12190,12190,12190,0
|
|
20230720,162200,1540869600,12190,12190,12190,12190,0
|
|
20230720,162100,1540869600,12190,12190,12190,12190,0
|
|
20230720,162000,1540869600,12190,12190,12190,12190,2040
|
|
20230720,161900,1540869600,12190,12190,12190,12190,0
|
|
20230720,161800,1540869600,12190,12190,12190,12190,0
|
|
20230720,161700,1540869600,12190,12190,12190,12190,0
|
|
20230720,161600,1540869600,12190,12190,12190,12190,0
|
|
20230720,161500,1540869600,12190,12190,12190,12190,0
|
|
20230720,161400,1540869600,12190,12190,12190,12190,0
|
|
20230720,161300,1540869600,12190,12190,12190,12190,0
|
|
20230720,161200,1540869600,12190,12190,12190,12190,0
|
|
20230720,161100,1540869600,12190,12190,12190,12190,0
|
|
20230720,161000,1540869600,12190,12190,12190,12190,0
|
|
20230720,160900,1540869600,12190,12190,12190,12190,0
|
|
20230720,160800,1540869600,12190,12190,12190,12190,0
|
|
20230720,160700,1540869600,12190,12190,12190,12190,0
|
|
20230720,160600,1540869600,12190,12190,12190,12190,0
|
|
20230720,160500,1540869600,12190,12190,12190,12190,0
|
|
20230720,160400,1540869600,12190,12190,12190,12190,0
|
|
20230720,160300,1540869600,12190,12190,12190,12190,0
|
|
20230720,160200,1540869600,12190,12190,12190,12190,0
|
|
20230720,160100,1540869600,12190,12190,12190,12190,0
|
|
20230720,160000,1540869600,12190,12190,12190,12190,0
|
|
20230720,155900,1540869600,12190,12190,12190,12190,0
|
|
20230720,155800,1540869600,12190,12190,12190,12190,0
|
|
20230720,155700,1540869600,12190,12190,12190,12190,0
|
|
20230720,155600,1540869600,12190,12190,12190,12190,0
|
|
20230720,155500,1540869600,12190,12190,12190,12190,0
|
|
20230720,155400,1540869600,12190,12190,12190,12190,0
|
|
20230720,155300,1540869600,12190,12190,12190,12190,0
|
|
20230720,155200,1540869600,12190,12190,12190,12190,0
|
|
20230720,155100,1540869600,12190,12190,12190,12190,0
|
|
20230720,155000,1540869600,12190,12190,12190,12190,2040
|
|
20230720,154900,1540869600,12190,12190,12190,12190,0
|
|
20230720,154800,1540869600,12190,12190,12190,12190,0
|
|
20230720,154700,1540869600,12190,12190,12190,12190,0
|
|
20230720,154600,1540869600,12190,12190,12190,12190,0
|
|
20230720,154500,1540869600,12190,12190,12190,12190,0
|
|
20230720,154400,1540869600,12190,12190,12190,12190,0
|
|
20230720,154300,1540869600,12190,12190,12190,12190,0
|
|
20230720,154200,1540869600,12190,12190,12190,12190,0
|
|
20230720,154100,1540869600,12190,12190,12190,12190,0
|
|
20230720,154000,1540869600,12190,12190,12190,12190,0
|
|
20230720,153900,1540869600,12190,12190,12190,12190,0
|
|
20230720,153800,1540869600,12190,12190,12190,12190,0
|
|
20230720,153700,1540869600,12190,12190,12190,12190,0
|
|
20230720,153600,1540869600,12190,12190,12190,12190,0
|
|
20230720,153500,1540869600,12190,12190,12190,12190,0
|
|
20230720,153400,1540869600,12190,12190,12190,12190,0
|
|
20230720,153300,1540869600,12190,12190,12190,12190,0
|
|
20230720,153200,1540869600,12190,12190,12190,12190,0
|
|
20230720,153100,1540869600,12190,12190,12190,12190,0
|
|
20230720,153000,1540869600,12190,12190,12190,12190,2040
|
|
20230720,152900,1516002000,12190,12190,12190,12190,0
|
|
20230720,152800,1516002000,12190,12190,12190,12190,0
|
|
20230720,152700,1516002000,12190,12190,12190,12190,0
|
|
20230720,152600,1516002000,12190,12190,12190,12190,0
|
|
20230720,152500,1516002000,12190,12190,12190,12190,0
|
|
20230720,152400,1516002000,12190,12190,12190,12190,0
|
|
20230720,152300,1516002000,12190,12190,12190,12190,0
|
|
20230720,152200,1516002000,12190,12190,12190,12190,0
|
|
20230720,152100,1516002000,12190,12190,12190,12190,0
|
|
20230720,152000,1516002000,12190,12190,12190,12190,0
|
|
20230720,151900,1516002000,12190,12180,12190,12180,344
|
|
20230720,151800,1511809960,12190,12190,12200,12180,1615
|
|
20230720,151700,1492121360,12190,12190,12190,12190,65
|
|
20230720,151600,1491329010,12190,12190,12190,12190,20
|
|
20230720,151500,1491085210,12190,12190,12190,12190,76
|
|
20230720,151400,1490158770,12190,12180,12190,12180,239
|
|
20230720,151300,1487247690,12180,12180,12180,12180,267
|
|
20230720,151200,1483995630,12180,12190,12190,12180,175
|
|
20230720,151100,1481862900,12180,12180,12180,12180,10
|
|
20230720,151000,1481741100,12190,12200,12200,12190,233
|
|
20230720,150900,1478899710,12200,12190,12200,12190,79
|
|
20230720,150800,1477935960,12190,12190,12190,12190,5
|
|
20230720,150700,1477875010,12200,12200,12200,12200,50
|
|
20230720,150600,1477265010,12200,12200,12200,12200,0
|
|
20230720,150500,1477265010,12200,12190,12200,12190,561
|
|
20230720,150400,1470426220,12190,12190,12190,12190,35
|
|
20230720,150300,1469999570,12190,12190,12190,12190,238
|
|
20230720,150200,1467098350,12190,12190,12190,12190,1
|
|
20230720,150100,1467086160,12200,12200,12200,12200,72
|
|
20230720,150000,1466207760,12190,12210,12210,12190,1219
|
|
20230720,145900,1451344700,12220,12220,12230,12210,671
|
|
20230720,145800,1443148190,12220,12190,12220,12190,2092
|
|
20230720,145700,1417622870,12190,12190,12190,12190,86
|
|
20230720,145600,1416574530,12190,12170,12190,12170,795
|
|
20230720,145500,1406898140,12170,12170,12170,12170,20
|
|
20230720,145400,1406654740,12170,12180,12180,12160,811
|
|
20230720,145300,1396784800,12190,12190,12190,12190,138
|
|
20230720,145200,1395102580,12190,12180,12190,12180,71
|
|
20230720,145100,1394237520,12180,12180,12180,12180,147
|
|
20230720,145000,1392447060,12190,12190,12190,12190,0
|
|
20230720,144900,1392447060,12190,12190,12190,12190,0
|
|
20230720,144800,1392447060,12190,12190,12190,12190,0
|
|
20230720,144700,1392447060,12190,12190,12190,12190,0
|
|
20230720,144600,1392447060,12190,12180,12200,12170,435
|
|
20230720,144500,1387149420,12200,12200,12200,12180,358
|
|
20230720,144400,1382785240,12200,12190,12200,12180,153
|
|
20230720,144300,1380921050,12200,12190,12200,12190,10
|
|
20230720,144200,1380799090,12200,12190,12200,12190,102
|
|
20230720,144100,1379554700,12160,12170,12200,12160,26
|
|
20230720,144000,1379238150,12160,12190,12190,12160,23
|
|
20230720,143900,1378958080,12200,12200,12200,12190,279
|
|
20230720,143800,1375554390,12190,12190,12190,12190,16
|
|
20230720,143700,1375359350,12200,12190,12200,12190,22
|
|
20230720,143600,1375091160,12190,12190,12190,12190,6
|
|
20230720,143500,1375018020,12190,12190,12190,12190,15
|
|
20230720,143400,1374835170,12150,12170,12170,12150,371
|
|
20230720,143300,1370324500,12190,12160,12190,12160,53
|
|
20230720,143200,1369678630,12160,12200,12200,12160,143
|
|
20230720,143100,1367938550,12200,12200,12200,12200,1
|
|
20230720,143000,1367926350,12200,12170,12200,12170,226
|
|
20230720,142900,1365175750,12200,12200,12200,12200,16
|
|
20230720,142800,1364980550,12200,12190,12200,12180,146
|
|
20230720,142700,1363199970,12160,12200,12200,12160,1540
|
|
20230720,142600,1344425360,12210,12220,12220,12210,618
|
|
20230720,142500,1336877950,12230,12230,12240,12230,351
|
|
20230720,142400,1332585120,12240,12230,12240,12230,272
|
|
20230720,142300,1329258460,12240,12240,12240,12240,43
|
|
20230720,142200,1328732140,12230,12230,12240,12230,622
|
|
20230720,142100,1321124280,12230,12220,12230,12220,41
|
|
20230720,142000,1320623190,12220,12220,12220,12220,65
|
|
20230720,141900,1319828890,12220,12220,12220,12220,52
|
|
20230720,141800,1319193450,12220,12220,12220,12210,54
|
|
20230720,141700,1318533620,12230,12230,12230,12230,50
|
|
20230720,141600,1317922120,12230,12210,12230,12210,220
|
|
20230720,141500,1315235900,12210,12220,12230,12210,1286
|
|
20230720,141400,1299521040,12230,12230,12230,12230,1036
|
|
20230720,141300,1286850760,12220,12210,12220,12210,985
|
|
20230720,141200,1274814880,12220,12200,12220,12200,161
|
|
20230720,141100,1272849260,12220,12210,12220,12210,136
|
|
20230720,141000,1271188360,12220,12220,12220,12220,0
|
|
20230720,140900,1271188360,12220,12220,12220,12220,0
|
|
20230720,140800,1271188360,12220,12220,12220,12220,1
|
|
20230720,140700,1271176140,12160,12200,12200,12160,850
|
|
20230720,140600,1260820250,12220,12210,12220,12210,432
|
|
20230720,140500,1255545490,12210,12210,12210,12210,64
|
|
20230720,140400,1254764050,12210,12190,12210,12190,1613
|
|
20230720,140300,1235086270,12190,12190,12190,12190,6
|
|
20230720,140200,1235013130,12190,12180,12190,12180,352
|
|
20230720,140100,1230725700,12180,12180,12180,12180,168
|
|
20230720,140000,1228679460,12180,12180,12190,12180,237
|
|
20230720,135900,1225792600,12190,12180,12190,12180,51
|
|
20230720,135800,1225171410,12190,12160,12190,12160,794
|
|
20230720,135700,1215503130,12170,12190,12190,12170,182
|
|
20230720,135600,1213288170,12190,12200,12210,12190,100
|
|
20230720,135500,1212068840,12200,12210,12210,12200,31
|
|
20230720,135400,1211690600,12210,12210,12220,12200,2378
|
|
20230720,135300,1182656020,12210,12190,12210,12190,1883
|
|
20230720,135200,1159688840,12190,12170,12200,12170,2253
|
|
20230720,135100,1132238750,12170,12130,12170,12130,3009
|
|
20230720,135000,1095680420,12130,12120,12130,12120,738
|
|
20230720,134900,1086728570,12120,12120,12120,12110,512
|
|
20230720,134800,1080524630,12110,12110,12110,12110,52
|
|
20230720,134700,1079894910,12120,12120,12120,12120,0
|
|
20230720,134600,1079894910,12120,12110,12120,12110,31
|
|
20230720,134500,1079519300,12120,12120,12120,12120,0
|
|
20230720,134400,1079519300,12120,12120,12120,12120,0
|
|
20230720,134300,1079519300,12120,12120,12120,12070,513
|
|
20230720,134200,1073313280,12130,12130,12130,12130,87
|
|
20230720,134100,1072257970,12110,12100,12110,12100,233
|
|
20230720,134000,1069436900,12100,12090,12100,12090,751
|
|
20230720,133900,1060350330,12100,12100,12100,12100,0
|
|
20230720,133800,1060350330,12100,12100,12100,12100,0
|
|
20230720,133700,1060350330,12100,12100,12100,12100,0
|
|
20230720,133600,1060350330,12100,12100,12100,12100,0
|
|
20230720,133500,1060350330,12100,12110,12110,12100,41
|
|
20230720,133400,1059854160,12100,12100,12100,12100,86
|
|
20230720,133300,1058813560,12110,12110,12110,12110,0
|
|
20230720,133200,1058813560,12110,12110,12110,12110,0
|
|
20230720,133100,1058813560,12110,12110,12110,12110,41
|
|
20230720,133000,1058317050,12110,12100,12110,12100,306
|
|
20230720,132900,1054611980,12070,12070,12070,12070,21
|
|
20230720,132800,1054358510,12070,12070,12070,12070,3
|
|
20230720,132700,1054322300,12070,12070,12070,12070,200
|
|
20230720,132600,1051908300,12070,12070,12070,12070,0
|
|
20230720,132500,1051908300,12070,12080,12080,12070,500
|
|
20230720,132400,1045871830,12080,12080,12080,12080,3
|
|
20230720,132300,1045835590,12080,12080,12080,12080,7
|
|
20230720,132200,1045751030,12110,12110,12110,12110,0
|
|
20230720,132100,1045751030,12110,12130,12130,12110,1197
|
|
20230720,132000,1031237520,12140,12140,12140,12140,0
|
|
20230720,131900,1031237520,12140,12120,12140,12120,444
|
|
20230720,131800,1025851860,12120,12120,12120,12120,65
|
|
20230720,131700,1025064060,12120,12120,12120,12120,10
|
|
20230720,131600,1024942860,12130,12130,12130,12130,385
|
|
20230720,131500,1020272810,12140,12140,12140,12140,732
|
|
20230720,131400,1011386330,12140,12140,12140,12140,19
|
|
20230720,131300,1011155670,12130,12130,12130,12130,307
|
|
20230720,131200,1007431760,12130,12130,12130,12130,0
|
|
20230720,131100,1007431760,12130,12130,12130,12130,20
|
|
20230720,131000,1007189160,12130,12140,12140,12130,535
|
|
20230720,130900,1000698040,12140,12130,12140,12130,141
|
|
20230720,130800,998987320,12140,12140,12140,12140,76
|
|
20230720,130700,998064680,12150,12150,12150,12150,30
|
|
20230720,130600,997700180,12150,12150,12150,12120,515
|
|
20230720,130500,991444730,12120,12120,12150,12120,761
|
|
20230720,130400,982209110,12110,12110,12110,12110,496
|
|
20230720,130300,976202550,12110,12120,12120,12110,36
|
|
20230720,130200,975766430,12120,12080,12120,12080,1345
|
|
20230720,130100,959492910,12080,12070,12080,12070,201
|
|
20230720,130000,957065830,12060,12050,12060,12050,181
|
|
20230720,125900,954883050,12050,12050,12050,12050,14
|
|
20230720,125800,954714350,12050,12050,12050,12050,682
|
|
20230720,125700,946496250,12050,12050,12050,12050,0
|
|
20230720,125600,946496250,12050,12050,12050,12050,337
|
|
20230720,125500,942435400,12050,12010,12050,12010,121
|
|
20230720,125400,940977770,11980,11980,11980,11980,0
|
|
20230720,125300,940977770,11980,11990,11990,11980,143
|
|
20230720,125200,939263490,11990,11990,11990,11990,0
|
|
20230720,125100,939263490,11990,11990,11990,11990,0
|
|
20230720,125000,939263490,11990,11990,11990,11990,28
|
|
20230720,124900,938927770,11980,11980,11980,11980,300
|
|
20230720,124800,935333770,11980,12030,12030,11980,1908
|
|
20230720,124700,912444550,12030,12030,12030,12030,9
|
|
20230720,124600,912336280,12020,12020,12020,12020,0
|
|
20230720,124500,912336280,12020,12020,12020,12020,0
|
|
20230720,124400,912336280,12020,12030,12030,12020,160
|
|
20230720,124300,910411610,12040,12040,12040,12040,0
|
|
20230720,124200,910411610,12040,12040,12040,12040,10
|
|
20230720,124100,910291210,12040,12040,12040,12040,0
|
|
20230720,124000,910291210,12040,12040,12040,12040,108
|
|
20230720,123900,908990890,12050,12050,12050,12050,0
|
|
20230720,123800,908990890,12050,12050,12050,12050,1
|
|
20230720,123700,908978840,12040,12040,12040,12040,33
|
|
20230720,123600,908581520,12040,12040,12040,12040,0
|
|
20230720,123500,908581520,12040,12040,12040,12040,2
|
|
20230720,123400,908557440,12050,12050,12050,12050,0
|
|
20230720,123300,908557440,12050,12050,12050,12050,0
|
|
20230720,123200,908557440,12050,12050,12050,12050,25
|
|
20230720,123100,908256190,12050,12050,12050,12050,41
|
|
20230720,123000,907762140,12050,12030,12050,12030,601
|
|
20230720,122900,900521860,12020,12020,12020,12020,0
|
|
20230720,122800,900521860,12020,12010,12020,12010,14
|
|
20230720,122700,900353680,12010,12010,12010,12010,5
|
|
20230720,122600,900293630,12020,12020,12020,12020,1
|
|
20230720,122500,900281610,11990,11990,11990,11990,0
|
|
20230720,122400,900281610,11990,11990,11990,11990,0
|
|
20230720,122300,900281610,11990,11990,11990,11990,0
|
|
20230720,122200,900281610,11990,11990,11990,11990,0
|
|
20230720,122100,900281610,11990,11990,11990,11990,0
|
|
20230720,122000,900281610,11990,11990,11990,11990,0
|
|
20230720,121900,900281610,11990,11990,11990,11990,0
|
|
20230720,121800,900281610,11990,11990,11990,11990,88
|
|
20230720,121700,899226490,11970,11980,11980,11970,500
|
|
20230720,121600,893240120,11980,11980,11980,11980,30
|
|
20230720,121500,892880720,11980,11980,11980,11980,20
|
|
20230720,121400,892641120,11970,11970,11970,11970,41
|
|
20230720,121300,892150350,11980,11980,11980,11980,0
|
|
20230720,121200,892150350,11980,11980,11980,11980,2
|
|
20230720,121100,892126390,11990,11990,11990,11990,0
|
|
20230720,121000,892126390,11990,11990,11990,11990,0
|
|
20230720,120900,892126390,11990,11980,11990,11980,190
|
|
20230720,120800,889848480,11970,11980,11980,11970,20
|
|
20230720,120700,889608980,11980,11980,11980,11980,71
|
|
20230720,120600,888758400,11970,11950,11970,11950,164
|
|
20230720,120500,886796600,11950,11950,11950,11950,8
|
|
20230720,120400,886701000,11950,11950,11950,11940,217
|
|
20230720,120300,884108170,11950,11950,11950,11950,0
|
|
20230720,120200,884108170,11950,11950,11950,11950,0
|
|
20230720,120100,884108170,11950,11950,11950,11950,520
|
|
20230720,120000,877894170,11950,11950,11950,11950,37
|
|
20230720,115900,877452020,11970,11970,11970,11970,4
|
|
20230720,115800,877404140,11960,11960,11960,11960,163
|
|
20230720,115700,875454660,11960,11960,11960,11960,0
|
|
20230720,115600,875454660,11960,11970,11970,11960,657
|
|
20230720,115500,867592880,11980,11980,11980,11980,150
|
|
20230720,115400,865795880,11970,11970,11970,11970,0
|
|
20230720,115300,865795880,11970,11970,11970,11970,0
|
|
20230720,115200,865795880,11970,11970,11970,11970,0
|
|
20230720,115100,865795880,11970,11970,11970,11970,205
|
|
20230720,115000,863342030,11960,11960,11960,11960,175
|
|
20230720,114900,861249030,11950,11990,11990,11950,2581
|
|
20230720,114800,830351240,11990,11990,11990,11990,0
|
|
20230720,114700,830351240,11990,11990,11990,11990,0
|
|
20230720,114600,830351240,11990,12000,12000,11990,421
|
|
20230720,114500,825301360,12000,12000,12000,12000,0
|
|
20230720,114400,825301360,12000,12000,12000,11990,146
|
|
20230720,114300,823549450,12000,11990,12000,11990,1007
|
|
20230720,114200,811465520,11990,11990,11990,11990,43
|
|
20230720,114100,810949950,12000,12000,12000,12000,0
|
|
20230720,114000,810949950,12000,12000,12000,12000,0
|
|
20230720,113900,810949950,12000,12000,12000,12000,10
|
|
20230720,113800,810829950,12000,11990,12000,11990,111
|
|
20230720,113700,809499040,11980,11980,11980,11980,0
|
|
20230720,113600,809499040,11980,11980,11980,11980,99
|
|
20230720,113500,808313020,11980,11980,11980,11980,12
|
|
20230720,113400,808169260,11990,11990,11990,11990,87
|
|
20230720,113300,807126130,11990,11990,11990,11980,358
|
|
20230720,113200,802835780,11990,12000,12000,11990,21
|
|
20230720,113100,802583980,12000,12000,12000,11990,62
|
|
20230720,113000,801840570,12000,12000,12000,12000,30
|
|
20230720,112900,801480570,11990,12000,12000,11990,159
|
|
20230720,112800,799573070,12000,12000,12000,12000,1
|
|
20230720,112700,799561070,12000,12000,12000,12000,1
|
|
20230720,112600,799549070,11980,11980,11980,11980,0
|
|
20230720,112500,799549070,11980,11980,11980,11980,47
|
|
20230720,112400,798986010,11980,11980,11980,11980,1
|
|
20230720,112300,798974030,12000,12000,12000,12000,37
|
|
20230720,112200,798530030,12000,12000,12000,12000,9
|
|
20230720,112100,798422030,12000,12000,12000,12000,4
|
|
20230720,112000,798374030,11990,11990,11990,11990,199
|
|
20230720,111900,795988020,11990,11990,11990,11990,2
|
|
20230720,111800,795964040,11990,12000,12000,11990,472
|
|
20230720,111700,790303140,11990,11990,11990,11990,25
|
|
20230720,111600,790003390,12000,11990,12000,11990,308
|
|
20230720,111500,786310390,12000,12040,12040,12000,2933
|
|
20230720,111400,751088160,12050,12050,12070,12050,1390
|
|
20230720,111300,734338440,12050,12070,12070,12050,339
|
|
20230720,111200,730249180,12080,12100,12100,12080,2456
|
|
20230720,111100,700566670,12100,12100,12100,12100,788
|
|
20230720,111000,691031870,12100,12120,12120,12100,102
|
|
20230720,110900,689797030,12120,12120,12120,12120,0
|
|
20230720,110800,689797030,12120,12120,12120,12120,16
|
|
20230720,110700,689603110,12120,12120,12120,12120,0
|
|
20230720,110600,689603110,12120,12120,12120,12120,78
|
|
20230720,110500,688657750,12120,12120,12120,12120,100
|
|
20230720,110400,687445750,12120,12120,12120,12120,21
|
|
20230720,110300,687191230,12120,12120,12120,12120,0
|
|
20230720,110200,687191230,12120,12120,12120,12120,0
|
|
20230720,110100,687191230,12120,12120,12120,12120,134
|
|
20230720,110000,685567150,12140,12120,12140,12120,77
|
|
20230720,105900,684633710,12120,12120,12120,12120,0
|
|
20230720,105800,684633710,12120,12120,12120,12120,0
|
|
20230720,105700,684633710,12120,12120,12120,12120,788
|
|
20230720,105600,675083150,12120,12130,12130,12120,1149
|
|
20230720,105500,661148020,12130,12130,12130,12130,5
|
|
20230720,105400,661087370,12140,12140,12140,12140,100
|
|
20230720,105300,659873370,12140,12140,12140,12140,0
|
|
20230720,105200,659873370,12140,12140,12140,12140,93
|
|
20230720,105100,658744350,12140,12140,12140,12140,250
|
|
20230720,105000,655709350,12140,12140,12140,12140,220
|
|
20230720,104900,653038550,12130,12130,12130,12130,14
|
|
20230720,104800,652868730,12130,12130,12130,12130,12
|
|
20230720,104700,652723170,12130,12130,12130,12130,0
|
|
20230720,104600,652723170,12130,12130,12130,12130,0
|
|
20230720,104500,652723170,12130,12130,12130,12130,0
|
|
20230720,104400,652723170,12130,12130,12130,12130,0
|
|
20230720,104300,652723170,12130,12130,12130,12130,0
|
|
20230720,104200,652723170,12130,12140,12140,12130,30
|
|
20230720,104100,652359070,12140,12140,12140,12140,21
|
|
20230720,104000,652104130,12140,12140,12140,12140,3
|
|
20230720,103900,652067710,12140,12140,12140,12140,51
|
|
20230720,103800,651448570,12140,12140,12140,12140,286
|
|
20230720,103700,647976530,12140,12140,12140,12140,15
|
|
20230720,103600,647794430,12140,12140,12140,12140,363
|
|
20230720,103500,643387610,12140,12140,12140,12140,1
|
|
20230720,103400,643375470,12150,12150,12150,12150,0
|
|
20230720,103300,643375470,12150,12140,12150,12140,104
|
|
20230720,103200,642112130,12150,12150,12150,12150,0
|
|
20230720,103100,642112130,12150,12150,12150,12150,100
|
|
20230720,103000,640897130,12100,12090,12100,12090,377
|
|
20230720,102900,636335540,12100,12100,12100,12100,500
|
|
20230720,102800,630285540,12100,12100,12100,12100,97
|
|
20230720,102700,629111840,12100,12120,12120,12100,437
|
|
20230720,102600,623824040,12110,12130,12130,12110,562
|
|
20230720,102500,617010690,12150,12140,12150,12140,562
|
|
20230720,102400,610182490,12140,12140,12140,12140,80
|
|
20230720,102300,609211290,12140,12140,12140,12140,101
|
|
20230720,102200,607985150,12130,12130,12130,12130,40
|
|
20230720,102100,607499950,12130,12130,12130,12130,278
|
|
20230720,102000,604127810,12130,12130,12130,12130,371
|
|
20230720,101900,599627580,12120,12130,12130,12120,619
|
|
20230720,101800,592119530,12130,12120,12130,12120,11
|
|
20230720,101700,591986120,12120,12120,12120,12120,0
|
|
20230720,101600,591986120,12120,12120,12120,12120,0
|
|
20230720,101500,591986120,12120,12120,12120,12120,29
|
|
20230720,101400,591634640,12140,12140,12140,12140,6
|
|
20230720,101300,591561800,12140,12100,12140,12100,974
|
|
20230720,101200,579776360,12100,12100,12100,12100,0
|
|
20230720,101100,579776360,12100,12080,12140,12080,662
|
|
20230720,101000,571766940,12080,12070,12080,12070,335
|
|
20230720,100900,567720340,12080,12080,12080,12080,0
|
|
20230720,100800,567720340,12080,12090,12090,12080,254
|
|
20230720,100700,564649770,12090,12070,12100,12070,837
|
|
20230720,100600,554532490,12130,12130,12130,12130,50
|
|
20230720,100500,553925990,12060,12060,12060,12060,0
|
|
20230720,100400,553925990,12060,12060,12060,12060,0
|
|
20230720,100300,553925990,12060,12060,12060,12060,1
|
|
20230720,100200,553913930,12070,12060,12110,12060,125
|
|
20230720,100100,552400610,12050,12050,12050,12050,0
|
|
20230720,100000,552400610,12050,12070,12070,12050,677
|
|
20230720,095900,544238460,12080,12090,12090,12080,249
|
|
20230720,095800,541229490,12110,12110,12110,12110,93
|
|
20230720,095700,540103260,12110,12100,12110,12100,133
|
|
20230720,095600,538493610,12100,12110,12110,12100,140
|
|
20230720,095500,536799210,12100,12110,12110,12100,106
|
|
20230720,095400,535516600,12110,12130,12130,12110,355
|
|
20230720,095300,531214200,12120,12120,12120,12120,0
|
|
20230720,095200,531214200,12120,12120,12120,12120,100
|
|
20230720,095100,530002200,12120,12110,12120,12110,105
|
|
20230720,095000,528730600,12190,12100,12190,12090,90
|
|
20230720,094900,527640290,12100,12160,12160,12100,1583
|
|
20230720,094800,508468620,12170,12210,12210,12170,482
|
|
20230720,094700,502599670,12180,12180,12180,12180,10
|
|
20230720,094600,502477870,12180,12190,12190,12180,216
|
|
20230720,094500,499845540,12190,12230,12230,12190,2561
|
|
20230720,094400,468581340,12220,12230,12230,12220,337
|
|
20230720,094300,464462330,12230,12220,12230,12210,183
|
|
20230720,094200,462226030,12220,12220,12230,12210,878
|
|
20230720,094100,451495950,12220,12200,12220,12200,2078
|
|
20230720,094000,426121920,12200,12190,12200,12190,618
|
|
20230720,093900,418587420,12190,12190,12190,12190,155
|
|
20230720,093800,416697970,12180,12180,12180,12180,197
|
|
20230720,093700,414298510,12180,12180,12180,12180,253
|
|
20230720,093600,411216970,12180,12160,12180,12150,694
|
|
20230720,093500,402767540,12160,12160,12160,12160,1
|
|
20230720,093400,402755380,12160,12170,12170,12160,7
|
|
20230720,093300,402670210,12170,12180,12180,12080,916
|
|
20230720,093200,391524580,12180,12140,12190,12140,2115
|
|
20230720,093100,365792870,12140,12090,12140,12090,1772
|
|
20230720,093000,344312400,12090,12090,12090,12050,47
|
|
20230720,092900,343745890,12050,12090,12090,12050,69
|
|
20230720,092800,342914360,12090,12090,12090,12090,130
|
|
20230720,092700,341342660,12130,12090,12130,12090,176
|
|
20230720,092600,339214740,12030,12030,12030,12030,722
|
|
20230720,092500,330529080,12040,12090,12090,12040,3289
|
|
20230720,092400,290846220,12110,12140,12150,12110,1698
|
|
20230720,092300,270257430,12140,12150,12150,12130,928
|
|
20230720,092200,258989510,12150,12140,12150,12140,136
|
|
20230720,092100,257337550,12140,12140,12150,12140,1274
|
|
20230720,092000,241868950,12110,12090,12130,12080,2379
|
|
20230720,091900,213048370,12070,12080,12090,12070,1149
|
|
20230720,091800,199172990,12080,12110,12110,12080,737
|
|
20230720,091700,190266930,12110,12110,12120,12100,706
|
|
20230720,091600,181718940,12100,12110,12120,12100,1906
|
|
20230720,091500,158655330,12100,12090,12100,12090,1185
|
|
20230720,091400,144317730,12060,12060,12100,12060,1239
|
|
20230720,091300,129354340,12060,12060,12060,12030,1003
|
|
20230720,091200,117280100,12070,12060,12070,12060,153
|
|
20230720,091100,115433500,12060,12070,12070,12050,282
|
|
20230720,091000,112033500,12060,12070,12080,12060,1011
|
|
20230720,090900,99825670,12070,12060,12080,11990,2346
|
|
20230720,090800,71537690,12060,12050,12060,12040,657
|
|
20230720,090700,63621470,12050,12030,12050,12000,1251
|
|
20230720,090600,48584860,12030,12040,12040,11980,503
|
|
20230720,090500,42558760,12040,12030,12050,12030,184
|
|
20230720,090400,40344990,12040,12020,12040,11980,784
|
|
20230720,090300,30937350,12020,12070,12070,12020,706
|
|
20230720,090200,22428420,12080,11980,12080,11980,217
|
|
20230720,090100,19818160,11980,11920,11980,11920,152
|
|
20230720,090000,18006200,11920,11920,11920,11920,1410
|