602 lines
32 KiB
CSV
602 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,185900,1307913610,14460,14460,14460,14460,1864
|
|
20230713,185800,1307913610,14460,14460,14460,14460,0
|
|
20230713,185700,1307913610,14460,14460,14460,14460,0
|
|
20230713,185600,1307913610,14460,14460,14460,14460,0
|
|
20230713,185500,1307913610,14460,14460,14460,14460,0
|
|
20230713,185400,1307913610,14460,14460,14460,14460,0
|
|
20230713,185300,1307913610,14460,14460,14460,14460,0
|
|
20230713,185200,1307913610,14460,14460,14460,14460,0
|
|
20230713,185100,1307913610,14460,14460,14460,14460,0
|
|
20230713,185000,1307913610,14460,14460,14460,14460,0
|
|
20230713,184900,1307913610,14460,14460,14460,14460,0
|
|
20230713,184800,1307913610,14460,14460,14460,14460,0
|
|
20230713,184700,1307913610,14460,14460,14460,14460,0
|
|
20230713,184600,1307913610,14460,14460,14460,14460,0
|
|
20230713,184500,1307913610,14460,14460,14460,14460,0
|
|
20230713,184400,1307913610,14460,14460,14460,14460,0
|
|
20230713,184300,1307913610,14460,14460,14460,14460,0
|
|
20230713,184200,1307913610,14460,14460,14460,14460,0
|
|
20230713,184100,1307913610,14460,14460,14460,14460,0
|
|
20230713,184000,1307913610,14460,14460,14460,14460,0
|
|
20230713,183900,1307913610,14460,14460,14460,14460,0
|
|
20230713,183800,1307913610,14460,14460,14460,14460,0
|
|
20230713,183700,1307913610,14460,14460,14460,14460,0
|
|
20230713,183600,1307913610,14460,14460,14460,14460,0
|
|
20230713,183500,1307913610,14460,14460,14460,14460,0
|
|
20230713,183400,1307913610,14460,14460,14460,14460,0
|
|
20230713,183300,1307913610,14460,14460,14460,14460,0
|
|
20230713,183200,1307913610,14460,14460,14460,14460,0
|
|
20230713,183100,1307913610,14460,14460,14460,14460,0
|
|
20230713,183000,1307913610,14460,14460,14460,14460,0
|
|
20230713,182900,1307913610,14460,14460,14460,14460,1864
|
|
20230713,182800,1307913610,14460,14460,14460,14460,0
|
|
20230713,182700,1307913610,14460,14460,14460,14460,0
|
|
20230713,182600,1307913610,14460,14460,14460,14460,0
|
|
20230713,182500,1307913610,14460,14460,14460,14460,0
|
|
20230713,182400,1307913610,14460,14460,14460,14460,0
|
|
20230713,182300,1307913610,14460,14460,14460,14460,0
|
|
20230713,182200,1307913610,14460,14460,14460,14460,0
|
|
20230713,182100,1307913610,14460,14460,14460,14460,0
|
|
20230713,182000,1307913610,14460,14460,14460,14460,0
|
|
20230713,181900,1307913610,14460,14460,14460,14460,0
|
|
20230713,181800,1307913610,14460,14460,14460,14460,0
|
|
20230713,181700,1307913610,14460,14460,14460,14460,0
|
|
20230713,181600,1307913610,14460,14460,14460,14460,0
|
|
20230713,181500,1307913610,14460,14460,14460,14460,0
|
|
20230713,181400,1307913610,14460,14460,14460,14460,0
|
|
20230713,181300,1307913610,14460,14460,14460,14460,0
|
|
20230713,181200,1307913610,14460,14460,14460,14460,0
|
|
20230713,181100,1307913610,14460,14460,14460,14460,0
|
|
20230713,181000,1307913610,14460,14460,14460,14460,0
|
|
20230713,180900,1307913610,14460,14460,14460,14460,0
|
|
20230713,180800,1307913610,14460,14460,14460,14460,0
|
|
20230713,180700,1307913610,14460,14460,14460,14460,0
|
|
20230713,180600,1307913610,14460,14460,14460,14460,0
|
|
20230713,180500,1307913610,14460,14460,14460,14460,0
|
|
20230713,180400,1307913610,14460,14460,14460,14460,0
|
|
20230713,180300,1307913610,14460,14460,14460,14460,0
|
|
20230713,180200,1307913610,14460,14460,14460,14460,0
|
|
20230713,180100,1307913610,14460,14460,14460,14460,0
|
|
20230713,180000,1307913610,14460,14460,14460,14460,0
|
|
20230713,175900,1307913610,14460,14460,14460,14460,1864
|
|
20230713,175800,1307913610,14460,14460,14460,14460,0
|
|
20230713,175700,1307913610,14460,14460,14460,14460,0
|
|
20230713,175600,1307913610,14460,14460,14460,14460,0
|
|
20230713,175500,1307913610,14460,14460,14460,14460,0
|
|
20230713,175400,1307913610,14460,14460,14460,14460,0
|
|
20230713,175300,1307913610,14460,14460,14460,14460,0
|
|
20230713,175200,1307913610,14460,14460,14460,14460,0
|
|
20230713,175100,1307913610,14460,14460,14460,14460,0
|
|
20230713,175000,1307913610,14460,14460,14460,14460,0
|
|
20230713,174900,1307913610,14460,14460,14460,14460,0
|
|
20230713,174800,1307913610,14460,14460,14460,14460,0
|
|
20230713,174700,1307913610,14460,14460,14460,14460,0
|
|
20230713,174600,1307913610,14460,14460,14460,14460,0
|
|
20230713,174500,1307913610,14460,14460,14460,14460,0
|
|
20230713,174400,1307913610,14460,14460,14460,14460,0
|
|
20230713,174300,1307913610,14460,14460,14460,14460,0
|
|
20230713,174200,1307913610,14460,14460,14460,14460,0
|
|
20230713,174100,1307913610,14460,14460,14460,14460,0
|
|
20230713,174000,1307913610,14460,14460,14460,14460,0
|
|
20230713,173900,1307913610,14460,14460,14460,14460,0
|
|
20230713,173800,1307913610,14460,14460,14460,14460,0
|
|
20230713,173700,1307913610,14460,14460,14460,14460,0
|
|
20230713,173600,1307913610,14460,14460,14460,14460,0
|
|
20230713,173500,1307913610,14460,14460,14460,14460,0
|
|
20230713,173400,1307913610,14460,14460,14460,14460,0
|
|
20230713,173300,1307913610,14460,14460,14460,14460,0
|
|
20230713,173200,1307913610,14460,14460,14460,14460,0
|
|
20230713,173100,1307913610,14460,14460,14460,14460,0
|
|
20230713,173000,1307913610,14460,14460,14460,14460,0
|
|
20230713,172900,1307913610,14460,14460,14460,14460,1864
|
|
20230713,172800,1307913610,14460,14460,14460,14460,0
|
|
20230713,172700,1307913610,14460,14460,14460,14460,0
|
|
20230713,172600,1307913610,14460,14460,14460,14460,0
|
|
20230713,172500,1307913610,14460,14460,14460,14460,0
|
|
20230713,172400,1307913610,14460,14460,14460,14460,0
|
|
20230713,172300,1307913610,14460,14460,14460,14460,0
|
|
20230713,172200,1307913610,14460,14460,14460,14460,0
|
|
20230713,172100,1307913610,14460,14460,14460,14460,0
|
|
20230713,172000,1307913610,14460,14460,14460,14460,0
|
|
20230713,171900,1307913610,14460,14460,14460,14460,0
|
|
20230713,171800,1307913610,14460,14460,14460,14460,0
|
|
20230713,171700,1307913610,14460,14460,14460,14460,0
|
|
20230713,171600,1307913610,14460,14460,14460,14460,0
|
|
20230713,171500,1307913610,14460,14460,14460,14460,0
|
|
20230713,171400,1307913610,14460,14460,14460,14460,0
|
|
20230713,171300,1307913610,14460,14460,14460,14460,0
|
|
20230713,171200,1307913610,14460,14460,14460,14460,0
|
|
20230713,171100,1307913610,14460,14460,14460,14460,0
|
|
20230713,171000,1307913610,14460,14460,14460,14460,0
|
|
20230713,170900,1307913610,14460,14460,14460,14460,0
|
|
20230713,170800,1307913610,14460,14460,14460,14460,0
|
|
20230713,170700,1307913610,14460,14460,14460,14460,0
|
|
20230713,170600,1307913610,14460,14460,14460,14460,0
|
|
20230713,170500,1307913610,14460,14460,14460,14460,0
|
|
20230713,170400,1307913610,14460,14460,14460,14460,0
|
|
20230713,170300,1307913610,14460,14460,14460,14460,0
|
|
20230713,170200,1307913610,14460,14460,14460,14460,0
|
|
20230713,170100,1307913610,14460,14460,14460,14460,0
|
|
20230713,170000,1307913610,14460,14460,14460,14460,0
|
|
20230713,165900,1307913610,14460,14460,14460,14460,1864
|
|
20230713,165800,1307913610,14460,14460,14460,14460,0
|
|
20230713,165700,1307913610,14460,14460,14460,14460,0
|
|
20230713,165600,1307913610,14460,14460,14460,14460,0
|
|
20230713,165500,1307913610,14460,14460,14460,14460,0
|
|
20230713,165400,1307913610,14460,14460,14460,14460,0
|
|
20230713,165300,1307913610,14460,14460,14460,14460,0
|
|
20230713,165200,1307913610,14460,14460,14460,14460,0
|
|
20230713,165100,1307913610,14460,14460,14460,14460,0
|
|
20230713,165000,1307913610,14460,14460,14460,14460,0
|
|
20230713,164900,1307913610,14460,14460,14460,14460,0
|
|
20230713,164800,1307913610,14460,14460,14460,14460,0
|
|
20230713,164700,1307913610,14460,14460,14460,14460,0
|
|
20230713,164600,1307913610,14460,14460,14460,14460,0
|
|
20230713,164500,1307913610,14460,14460,14460,14460,0
|
|
20230713,164400,1307913610,14460,14460,14460,14460,0
|
|
20230713,164300,1307913610,14460,14460,14460,14460,0
|
|
20230713,164200,1307913610,14460,14460,14460,14460,0
|
|
20230713,164100,1307913610,14460,14460,14460,14460,0
|
|
20230713,164000,1307913610,14460,14460,14460,14460,0
|
|
20230713,163900,1307913610,14460,14460,14460,14460,0
|
|
20230713,163800,1307913610,14460,14460,14460,14460,0
|
|
20230713,163700,1307913610,14460,14460,14460,14460,0
|
|
20230713,163600,1307913610,14460,14460,14460,14460,0
|
|
20230713,163500,1307913610,14460,14460,14460,14460,0
|
|
20230713,163400,1307913610,14460,14460,14460,14460,0
|
|
20230713,163300,1307913610,14460,14460,14460,14460,0
|
|
20230713,163200,1307913610,14460,14460,14460,14460,0
|
|
20230713,163100,1307913610,14460,14460,14460,14460,0
|
|
20230713,163000,1307913610,14460,14460,14460,14460,0
|
|
20230713,162900,1307913610,14460,14460,14460,14460,1864
|
|
20230713,162800,1307913610,14460,14460,14460,14460,0
|
|
20230713,162700,1307913610,14460,14460,14460,14460,0
|
|
20230713,162600,1307913610,14460,14460,14460,14460,0
|
|
20230713,162500,1307913610,14460,14460,14460,14460,0
|
|
20230713,162400,1307913610,14460,14460,14460,14460,0
|
|
20230713,162300,1307913610,14460,14460,14460,14460,0
|
|
20230713,162200,1307913610,14460,14460,14460,14460,0
|
|
20230713,162100,1307913610,14460,14460,14460,14460,0
|
|
20230713,162000,1307913610,14460,14460,14460,14460,0
|
|
20230713,161900,1307913610,14460,14460,14460,14460,0
|
|
20230713,161800,1307913610,14460,14460,14460,14460,0
|
|
20230713,161700,1307913610,14460,14460,14460,14460,0
|
|
20230713,161600,1307913610,14460,14460,14460,14460,0
|
|
20230713,161500,1307913610,14460,14460,14460,14460,0
|
|
20230713,161400,1307913610,14460,14460,14460,14460,0
|
|
20230713,161300,1307913610,14460,14460,14460,14460,0
|
|
20230713,161200,1307913610,14460,14460,14460,14460,0
|
|
20230713,161100,1307913610,14460,14460,14460,14460,0
|
|
20230713,161000,1307913610,14460,14460,14460,14460,0
|
|
20230713,160900,1307913610,14460,14460,14460,14460,0
|
|
20230713,160800,1307913610,14460,14460,14460,14460,0
|
|
20230713,160700,1307913610,14460,14460,14460,14460,0
|
|
20230713,160600,1307913610,14460,14460,14460,14460,0
|
|
20230713,160500,1307913610,14460,14460,14460,14460,0
|
|
20230713,160400,1307913610,14460,14460,14460,14460,0
|
|
20230713,160300,1307913610,14460,14460,14460,14460,0
|
|
20230713,160200,1307913610,14460,14460,14460,14460,0
|
|
20230713,160100,1307913610,14460,14460,14460,14460,0
|
|
20230713,160000,1307913610,14460,14460,14460,14460,0
|
|
20230713,155900,1307913610,14460,14460,14460,14460,1864
|
|
20230713,155800,1307913610,14460,14460,14460,14460,0
|
|
20230713,155700,1307913610,14460,14460,14460,14460,0
|
|
20230713,155600,1307913610,14460,14460,14460,14460,0
|
|
20230713,155500,1307913610,14460,14460,14460,14460,0
|
|
20230713,155400,1307913610,14460,14460,14460,14460,0
|
|
20230713,155300,1307913610,14460,14460,14460,14460,0
|
|
20230713,155200,1307913610,14460,14460,14460,14460,0
|
|
20230713,155100,1307913610,14460,14460,14460,14460,0
|
|
20230713,155000,1307913610,14460,14460,14460,14460,0
|
|
20230713,154900,1307913610,14460,14460,14460,14460,0
|
|
20230713,154800,1307913610,14460,14460,14460,14460,0
|
|
20230713,154700,1307913610,14460,14460,14460,14460,0
|
|
20230713,154600,1307913610,14460,14460,14460,14460,0
|
|
20230713,154500,1307913610,14460,14460,14460,14460,0
|
|
20230713,154400,1307913610,14460,14460,14460,14460,0
|
|
20230713,154300,1307913610,14460,14460,14460,14460,0
|
|
20230713,154200,1307913610,14460,14460,14460,14460,0
|
|
20230713,154100,1307913610,14460,14460,14460,14460,0
|
|
20230713,154000,1307913610,14460,14460,14460,14460,0
|
|
20230713,153900,1307913610,14460,14460,14460,14460,0
|
|
20230713,153800,1307913610,14460,14460,14460,14460,0
|
|
20230713,153700,1307913610,14460,14460,14460,14460,0
|
|
20230713,153600,1307913610,14460,14460,14460,14460,0
|
|
20230713,153500,1307913610,14460,14460,14460,14460,0
|
|
20230713,153400,1307913610,14460,14460,14460,14460,0
|
|
20230713,153300,1307913610,14460,14460,14460,14460,0
|
|
20230713,153200,1307913610,14460,14460,14460,14460,0
|
|
20230713,153100,1307913610,14460,14460,14460,14460,0
|
|
20230713,153000,1307913610,14460,14460,14460,14460,1864
|
|
20230713,152900,1280960170,14480,14480,14480,14480,0
|
|
20230713,152800,1280960170,14480,14480,14480,14480,0
|
|
20230713,152700,1280960170,14480,14480,14480,14480,0
|
|
20230713,152600,1280960170,14480,14480,14480,14480,0
|
|
20230713,152500,1280960170,14480,14480,14480,14480,0
|
|
20230713,152400,1280960170,14480,14480,14480,14480,0
|
|
20230713,152300,1280960170,14480,14480,14480,14480,0
|
|
20230713,152200,1280960170,14480,14480,14480,14480,0
|
|
20230713,152100,1280960170,14480,14480,14480,14480,0
|
|
20230713,152000,1280960170,14480,14480,14480,14480,0
|
|
20230713,151900,1280960170,14480,14480,14480,14470,100
|
|
20230713,151800,1279512670,14470,14470,14480,14470,105
|
|
20230713,151700,1277993220,14470,14480,14480,14470,32
|
|
20230713,151600,1277529870,14480,14480,14480,14470,283
|
|
20230713,151500,1273434740,14480,14480,14480,14480,2
|
|
20230713,151400,1273405780,14490,14490,14490,14490,31
|
|
20230713,151300,1272956590,14490,14490,14490,14490,7
|
|
20230713,151200,1272855160,14470,14470,14470,14470,0
|
|
20230713,151100,1272855160,14470,14470,14470,14470,0
|
|
20230713,151000,1272855160,14470,14470,14470,14470,254
|
|
20230713,150900,1269179780,14470,14470,14470,14470,198
|
|
20230713,150800,1266314720,14470,14490,14490,14470,395
|
|
20230713,150700,1260597320,14490,14490,14490,14490,0
|
|
20230713,150600,1260597320,14490,14490,14490,14490,60
|
|
20230713,150500,1259727920,14500,14500,14500,14500,1
|
|
20230713,150400,1259713420,14510,14510,14510,14510,1
|
|
20230713,150300,1259698910,14500,14500,14500,14500,170
|
|
20230713,150200,1257233910,14500,14500,14500,14500,4
|
|
20230713,150100,1257175910,14490,14490,14490,14490,0
|
|
20230713,150000,1257175910,14490,14490,14490,14480,75
|
|
20230713,145900,1256089190,14490,14490,14490,14480,39
|
|
20230713,145800,1255524170,14490,14490,14490,14490,15
|
|
20230713,145700,1255306820,14480,14480,14480,14480,0
|
|
20230713,145600,1255306820,14480,14480,14480,14480,0
|
|
20230713,145500,1255306820,14480,14490,14490,14480,362
|
|
20230713,145400,1250064040,14480,14480,14480,14480,0
|
|
20230713,145300,1250064040,14480,14480,14480,14480,10
|
|
20230713,145200,1249919240,14480,14480,14480,14480,197
|
|
20230713,145100,1247066680,14530,14490,14530,14490,57
|
|
20230713,145000,1246240710,14490,14490,14490,14490,8
|
|
20230713,144900,1246124790,14490,14490,14490,14490,58
|
|
20230713,144800,1245284370,14490,14480,14490,14480,45
|
|
20230713,144700,1244632730,14490,14490,14490,14490,1
|
|
20230713,144600,1244618240,14490,14480,14490,14460,859
|
|
20230713,144500,1232191500,14490,14500,14500,14490,97
|
|
20230713,144400,1230785910,14500,14530,14530,14500,620
|
|
20230713,144300,1221792660,14590,14590,14590,14590,0
|
|
20230713,144200,1221792660,14590,14590,14590,14590,0
|
|
20230713,144100,1221792660,14590,14590,14590,14590,0
|
|
20230713,144000,1221792660,14590,14590,14590,14590,0
|
|
20230713,143900,1221792660,14590,14590,14590,14590,0
|
|
20230713,143800,1221792660,14590,14590,14590,14590,0
|
|
20230713,143700,1221792660,14590,14590,14590,14590,0
|
|
20230713,143600,1221792660,14590,14540,14590,14540,80
|
|
20230713,143500,1220628530,14500,14500,14500,14500,60
|
|
20230713,143400,1219758530,14500,14510,14510,14500,140
|
|
20230713,143300,1217727680,14510,14530,14530,14510,188
|
|
20230713,143200,1214997400,14530,14510,14530,14510,817
|
|
20230713,143100,1203133510,14530,14520,14530,14520,369
|
|
20230713,143000,1197772030,14520,14510,14520,14510,53
|
|
20230713,142900,1197002490,14500,14500,14500,14500,12
|
|
20230713,142800,1196828490,14510,14510,14510,14510,50
|
|
20230713,142700,1196102990,14490,14510,14510,14490,8
|
|
20230713,142600,1195987050,14510,14510,14510,14490,452
|
|
20230713,142500,1189434640,14520,14520,14520,14520,2
|
|
20230713,142400,1189405600,14520,14520,14520,14520,8
|
|
20230713,142300,1189289440,14520,14520,14520,14520,2
|
|
20230713,142200,1189260400,14510,14510,14510,14510,0
|
|
20230713,142100,1189260400,14510,14510,14510,14510,33
|
|
20230713,142000,1188781570,14510,14510,14510,14510,8
|
|
20230713,141900,1188665490,14520,14510,14520,14510,195
|
|
20230713,141800,1185834880,14520,14520,14520,14520,50
|
|
20230713,141700,1185108880,14510,14510,14510,14510,0
|
|
20230713,141600,1185108880,14510,14510,14510,14510,30
|
|
20230713,141500,1184673580,14490,14510,14510,14490,766
|
|
20230713,141400,1173566340,14510,14510,14510,14510,33
|
|
20230713,141300,1173087510,14510,14510,14510,14510,607
|
|
20230713,141200,1164279940,14510,14500,14510,14500,7
|
|
20230713,141100,1164178420,14500,14500,14500,14500,1
|
|
20230713,141000,1164163920,14500,14500,14500,14500,57
|
|
20230713,140900,1163337420,14500,14490,14500,14490,100
|
|
20230713,140800,1161887610,14500,14500,14500,14490,154
|
|
20230713,140700,1159655020,14500,14500,14500,14500,109
|
|
20230713,140600,1158074520,14500,14490,14500,14490,22
|
|
20230713,140500,1157755590,14490,14490,14490,14490,0
|
|
20230713,140400,1157755590,14490,14490,14490,14490,159
|
|
20230713,140300,1155451680,14490,14490,14490,14490,100
|
|
20230713,140200,1154002680,14480,14480,14480,14480,6
|
|
20230713,140100,1153915800,14480,14480,14480,14480,201
|
|
20230713,140000,1151005320,14470,14470,14470,14470,107
|
|
20230713,135900,1149457030,14470,14470,14470,14460,93
|
|
20230713,135800,1148111480,14470,14480,14480,14470,197
|
|
20230713,135700,1145260780,14480,14480,14480,14480,151
|
|
20230713,135600,1143074300,14480,14490,14490,14480,295
|
|
20230713,135500,1138800380,14500,14500,14500,14500,4
|
|
20230713,135400,1138742380,14490,14490,14500,14490,34
|
|
20230713,135300,1138249600,14500,14500,14500,14500,3
|
|
20230713,135200,1138206100,14500,14500,14500,14500,113
|
|
20230713,135100,1136567600,14510,14510,14510,14510,1
|
|
20230713,135000,1136553090,14490,14510,14520,14490,1149
|
|
20230713,134900,1119885340,14520,14520,14520,14520,102
|
|
20230713,134800,1118404300,14510,14520,14520,14510,193
|
|
20230713,134700,1115602300,14520,14520,14520,14520,69
|
|
20230713,134600,1114600420,14520,14520,14520,14520,1
|
|
20230713,134500,1114585900,14520,14520,14520,14520,24
|
|
20230713,134400,1114237420,14520,14530,14530,14510,729
|
|
20230713,134300,1103652430,14530,14530,14530,14530,4
|
|
20230713,134200,1103594310,14530,14530,14530,14530,4
|
|
20230713,134100,1103536190,14520,14530,14530,14520,282
|
|
20230713,134000,1099439120,14530,14530,14530,14530,18
|
|
20230713,133900,1099177580,14550,14550,14550,14550,0
|
|
20230713,133800,1099177580,14550,14550,14550,14550,0
|
|
20230713,133700,1099177580,14550,14550,14550,14550,10
|
|
20230713,133600,1099032080,14550,14540,14550,14540,101
|
|
20230713,133500,1097563300,14510,14510,14510,14510,0
|
|
20230713,133400,1097563300,14510,14510,14510,14510,0
|
|
20230713,133300,1097563300,14510,14520,14520,14510,98
|
|
20230713,133200,1096140810,14520,14520,14530,14520,183
|
|
20230713,133100,1093483300,14510,14510,14510,14510,0
|
|
20230713,133000,1093483300,14510,14510,14510,14510,0
|
|
20230713,132900,1093483300,14510,14520,14520,14510,11
|
|
20230713,132800,1093323670,14520,14520,14520,14520,22
|
|
20230713,132700,1093004230,14510,14520,14520,14510,198
|
|
20230713,132600,1090129410,14520,14540,14540,14520,448
|
|
20230713,132500,1083619890,14540,14540,14540,14540,1
|
|
20230713,132400,1083605350,14540,14540,14540,14540,0
|
|
20230713,132300,1083605350,14540,14540,14540,14540,11
|
|
20230713,132200,1083445410,14540,14540,14540,14540,26
|
|
20230713,132100,1083067370,14530,14530,14530,14530,0
|
|
20230713,132000,1083067370,14530,14530,14530,14530,0
|
|
20230713,131900,1083067370,14530,14530,14530,14530,0
|
|
20230713,131800,1083067370,14530,14530,14530,14530,0
|
|
20230713,131700,1083067370,14530,14530,14530,14530,16
|
|
20230713,131600,1082834890,14530,14530,14530,14530,1
|
|
20230713,131500,1082820360,14530,14530,14530,14530,1
|
|
20230713,131400,1082805830,14510,14510,14510,14510,0
|
|
20230713,131300,1082805830,14510,14510,14510,14510,133
|
|
20230713,131200,1080876000,14510,14510,14510,14500,174
|
|
20230713,131100,1078351790,14510,14510,14510,14510,8
|
|
20230713,131000,1078235710,14500,14550,14550,14500,2445
|
|
20230713,130900,1042726020,14540,14550,14550,14540,103
|
|
20230713,130800,1041227400,14550,14550,14550,14540,345
|
|
20230713,130700,1036207850,14550,14550,14550,14550,119
|
|
20230713,130600,1034476400,14580,14580,14580,14580,3
|
|
20230713,130500,1034432660,14580,14570,14580,14550,102
|
|
20230713,130400,1032948310,14570,14570,14570,14570,2
|
|
20230713,130300,1032919170,14570,14570,14570,14570,13
|
|
20230713,130200,1032729760,14570,14550,14580,14550,279
|
|
20230713,130100,1028666750,14540,14560,14560,14540,2
|
|
20230713,130000,1028637650,14560,14540,14560,14530,755
|
|
20230713,125900,1017654930,14540,14540,14540,14530,181
|
|
20230713,125800,1015023280,14530,14530,14530,14530,99
|
|
20230713,125700,1013584810,14530,14530,14530,14530,4
|
|
20230713,125600,1013526690,14530,14530,14530,14520,61
|
|
20230713,125500,1012640560,14530,14530,14530,14530,69
|
|
20230713,125400,1011637990,14530,14530,14530,14530,256
|
|
20230713,125300,1007918310,14530,14530,14530,14530,76
|
|
20230713,125200,1006814030,14520,14520,14520,14520,1
|
|
20230713,125100,1006799510,14520,14540,14540,14520,331
|
|
20230713,125000,1001990010,14520,14520,14520,14520,100
|
|
20230713,124900,1000538010,14530,14530,14530,14530,422
|
|
20230713,124800,994406350,14530,14540,14540,14530,287
|
|
20230713,124700,990236130,14560,14540,14560,14540,69
|
|
20230713,124600,989232850,14540,14550,14550,14540,191
|
|
20230713,124500,986455700,14550,14560,14560,14550,359
|
|
20230713,124400,981232230,14550,14550,14550,14550,1
|
|
20230713,124300,981217680,14550,14550,14550,14550,448
|
|
20230713,124200,974699280,14550,14550,14550,14550,6
|
|
20230713,124100,974611980,14550,14550,14550,14550,63
|
|
20230713,124000,973695330,14550,14550,14550,14550,0
|
|
20230713,123900,973695330,14550,14550,14550,14550,112
|
|
20230713,123800,972065730,14560,14590,14590,14560,1636
|
|
20230713,123700,948215840,14590,14590,14590,14580,284
|
|
20230713,123600,944074870,14580,14600,14600,14580,504
|
|
20230713,123500,936721990,14600,14600,14600,14600,163
|
|
20230713,123400,934342190,14600,14600,14600,14600,0
|
|
20230713,123300,934342190,14600,14600,14600,14600,47
|
|
20230713,123200,933655990,14600,14610,14610,14600,196
|
|
20230713,123100,930794380,14610,14620,14620,14600,592
|
|
20230713,123000,922149900,14610,14610,14610,14610,38
|
|
20230713,122900,921594720,14620,14620,14620,14610,537
|
|
20230713,122800,913745700,14630,14630,14630,14630,7
|
|
20230713,122700,913643290,14630,14630,14630,14630,74
|
|
20230713,122600,912560670,14630,14630,14630,14630,10
|
|
20230713,122500,912414370,14630,14630,14630,14630,4
|
|
20230713,122400,912355850,14630,14640,14640,14620,496
|
|
20230713,122300,905096210,14640,14640,14640,14640,0
|
|
20230713,122200,905096210,14640,14640,14640,14640,20
|
|
20230713,122100,904803410,14650,14650,14650,14650,175
|
|
20230713,122000,902239660,14650,14650,14650,14650,328
|
|
20230713,121900,897434460,14650,14650,14650,14650,0
|
|
20230713,121800,897434460,14650,14650,14650,14650,140
|
|
20230713,121700,895383460,14660,14660,14660,14660,0
|
|
20230713,121600,895383460,14660,14660,14660,14660,10
|
|
20230713,121500,895236860,14640,14640,14640,14640,0
|
|
20230713,121400,895236860,14640,14640,14640,14640,39
|
|
20230713,121300,894665900,14640,14670,14670,14640,180
|
|
20230713,121200,892028230,14670,14650,14670,14650,32
|
|
20230713,121100,891558910,14650,14650,14650,14650,3
|
|
20230713,121000,891514960,14650,14650,14650,14650,118
|
|
20230713,120900,889786260,14650,14650,14650,14650,10
|
|
20230713,120800,889639760,14650,14660,14660,14650,3284
|
|
20230713,120700,841521430,14660,14660,14660,14660,0
|
|
20230713,120600,841521430,14660,14670,14670,14660,144
|
|
20230713,120500,839409950,14670,14670,14670,14670,0
|
|
20230713,120400,839409950,14670,14670,14670,14670,120
|
|
20230713,120300,837649550,14670,14670,14670,14670,85
|
|
20230713,120200,836402600,14670,14670,14670,14670,11
|
|
20230713,120100,836241230,14670,14670,14670,14670,13
|
|
20230713,120000,836050520,14660,14670,14670,14660,1207
|
|
20230713,115900,818353410,14670,14670,14670,14670,37
|
|
20230713,115800,817810620,14680,14670,14680,14670,317
|
|
20230713,115700,813160120,14670,14670,14670,14670,25
|
|
20230713,115600,812793370,14670,14670,14670,14670,8
|
|
20230713,115500,812676010,14670,14670,14670,14670,76
|
|
20230713,115400,811561090,14670,14670,14670,14670,39
|
|
20230713,115300,810988960,14670,14670,14670,14670,178
|
|
20230713,115200,808377700,14670,14670,14670,14670,82
|
|
20230713,115100,807174760,14680,14660,14680,14660,114
|
|
20230713,115000,805501520,14660,14660,14660,14660,51
|
|
20230713,114900,804753860,14660,14670,14670,14660,264
|
|
20230713,114800,800883580,14670,14680,14680,14670,303
|
|
20230713,114700,796438470,14670,14680,14680,14670,182
|
|
20230713,114600,793767360,14680,14670,14680,14670,2
|
|
20230713,114500,793738010,14670,14680,14680,14670,196
|
|
20230713,114400,790862100,14680,14680,14680,14680,290
|
|
20230713,114300,786604900,14680,14680,14680,14680,100
|
|
20230713,114200,785136900,14680,14700,14700,14680,650
|
|
20230713,114100,775586700,14710,14710,14710,14710,115
|
|
20230713,114000,773895050,14710,14730,14730,14710,422
|
|
20230713,113900,767681330,14740,14740,14740,14740,150
|
|
20230713,113800,765470330,14770,14740,14770,14740,64
|
|
20230713,113700,764526700,14740,14740,14740,14740,0
|
|
20230713,113600,764526700,14740,14760,14760,14740,1561
|
|
20230713,113500,741502700,14760,14760,14760,14760,0
|
|
20230713,113400,741502700,14760,14760,14760,14760,2
|
|
20230713,113300,741473180,14800,14800,14800,14800,2
|
|
20230713,113200,741443580,14770,14780,14780,14770,614
|
|
20230713,113100,732374180,14780,14780,14780,14780,102
|
|
20230713,113000,730866620,14780,14780,14780,14780,0
|
|
20230713,112900,730866620,14780,14780,14780,14780,12
|
|
20230713,112800,730689260,14780,14790,14790,14780,100
|
|
20230713,112700,729211130,14800,14800,14800,14800,111
|
|
20230713,112600,727568330,14800,14800,14800,14800,27
|
|
20230713,112500,727168730,14840,14840,14840,14840,2
|
|
20230713,112400,727139050,14820,14810,14820,14810,463
|
|
20230713,112300,720278120,14820,14820,14820,14820,0
|
|
20230713,112200,720278120,14820,14820,14820,14810,3
|
|
20230713,112100,720233670,14820,14820,14820,14820,0
|
|
20230713,112000,720233670,14820,14820,14820,14820,10
|
|
20230713,111900,720085470,14820,14810,14820,14810,799
|
|
20230713,111800,708252270,14800,14800,14800,14790,306
|
|
20230713,111700,703723480,14810,14800,14810,14800,51
|
|
20230713,111600,702968580,14780,14790,14800,14780,882
|
|
20230713,111500,689920590,14800,14810,14810,14800,337
|
|
20230713,111400,684932800,14810,14820,14820,14810,232
|
|
20230713,111300,681495780,14810,14810,14810,14810,0
|
|
20230713,111200,681495780,14810,14850,14850,14810,136
|
|
20230713,111100,679480160,14850,14850,14870,14850,201
|
|
20230713,111000,676493850,14850,14850,14850,14850,280
|
|
20230713,110900,672335850,14820,14830,14830,14820,829
|
|
20230713,110800,660044480,14830,14830,14830,14830,38
|
|
20230713,110700,659480940,14840,14830,14840,14830,95
|
|
20230713,110600,658071490,14840,14870,14870,14830,207
|
|
20230713,110500,654999710,14870,14860,14870,14860,35
|
|
20230713,110400,654479310,14870,14870,14870,14870,50
|
|
20230713,110300,653735810,14850,14850,14850,14850,1
|
|
20230713,110200,653720960,14870,14870,14870,14870,3
|
|
20230713,110100,653676350,14880,14880,14880,14880,14
|
|
20230713,110000,653468030,14860,14860,14880,14860,67
|
|
20230713,105900,652471210,14860,14880,14880,14860,561
|
|
20230713,105800,644131530,14890,14890,14890,14890,43
|
|
20230713,105700,643491260,14890,14890,14890,14890,4
|
|
20230713,105600,643431700,14890,14890,14890,14890,81
|
|
20230713,105500,642225610,14890,14890,14890,14890,285
|
|
20230713,105400,637981960,14890,14900,14900,14890,56
|
|
20230713,105300,637147770,14900,14900,14900,14900,405
|
|
20230713,105200,631113270,14900,14880,14900,14880,120
|
|
20230713,105100,629327270,14880,14890,14900,14880,800
|
|
20230713,105000,617413420,14880,14880,14880,14880,440
|
|
20230713,104900,610866220,14880,14890,14890,14850,221
|
|
20230713,104800,607580040,14890,14880,14900,14880,1300
|
|
20230713,104700,588224520,14870,14860,14870,14830,279
|
|
20230713,104600,584077090,14860,14860,14860,14860,105
|
|
20230713,104500,582516790,14870,14830,14870,14830,1352
|
|
20230713,104400,562420020,14830,14830,14830,14830,112
|
|
20230713,104300,560759060,14860,14850,14860,14850,863
|
|
20230713,104200,547942620,14850,14850,14850,14840,813
|
|
20230713,104100,535869620,14850,14820,14850,14820,1172
|
|
20230713,104000,518475660,14820,14800,14820,14800,524
|
|
20230713,103900,510716730,14800,14800,14800,14800,13
|
|
20230713,103800,510524330,14800,14810,14810,14800,4
|
|
20230713,103700,510465100,14820,14820,14820,14820,0
|
|
20230713,103600,510465100,14820,14820,14820,14820,48
|
|
20230713,103500,509753740,14830,14830,14830,14830,56
|
|
20230713,103400,508923260,14830,14830,14830,14830,102
|
|
20230713,103300,507410600,14830,14830,14830,14830,50
|
|
20230713,103200,506669100,14820,14820,14820,14820,4
|
|
20230713,103100,506609820,14830,14800,14830,14800,128
|
|
20230713,103000,504712030,14800,14800,14800,14800,8
|
|
20230713,102900,504593630,14800,14790,14800,14790,300
|
|
20230713,102800,500156400,14790,14790,14790,14790,0
|
|
20230713,102700,500156400,14790,14790,14790,14790,98
|
|
20230713,102600,498706980,14790,14790,14790,14790,10
|
|
20230713,102500,498559080,14800,14830,14830,14800,87
|
|
20230713,102400,497270170,14830,14830,14830,14830,50
|
|
20230713,102300,496528670,14830,14830,14830,14830,373
|
|
20230713,102200,490997080,14830,14820,14830,14820,293
|
|
20230713,102100,486653090,14820,14830,14830,14820,32
|
|
20230713,102000,486178840,14830,14830,14830,14830,66
|
|
20230713,101900,485200060,14830,14820,14830,14820,202
|
|
20230713,101800,482206400,14820,14820,14820,14820,191
|
|
20230713,101700,479375780,14820,14800,14820,14800,235
|
|
20230713,101600,475894370,14790,14780,14790,14780,315
|
|
20230713,101500,471238170,14770,14770,14770,14770,0
|
|
20230713,101400,471238170,14770,14800,14800,14770,103
|
|
20230713,101300,469716240,14800,14800,14800,14800,427
|
|
20230713,101200,463396640,14820,14820,14820,14820,17
|
|
20230713,101100,463144700,14820,14800,14820,14800,490
|
|
20230713,101000,455890300,14810,14820,14820,14810,439
|
|
20230713,100900,449386570,14820,14830,14840,14820,110
|
|
20230713,100800,447756300,14840,14840,14840,14840,1
|
|
20230713,100700,447741460,14840,14840,14850,14840,279
|
|
20230713,100600,443599740,14820,14840,14840,14820,63
|
|
20230713,100500,442665740,14830,14830,14830,14830,15
|
|
20230713,100400,442443290,14820,14820,14820,14820,4
|
|
20230713,100300,442384010,14820,14850,14850,14820,143
|
|
20230713,100200,440262400,14850,14850,14850,14850,60
|
|
20230713,100100,439371400,14860,14880,14880,14860,408
|
|
20230713,100000,433308340,14880,14860,14880,14860,57
|
|
20230713,095900,432460780,14880,14860,14880,14860,1153
|
|
20230713,095800,415316380,14850,14820,14850,14810,405
|
|
20230713,095700,409309190,14830,14840,14840,14830,254
|
|
20230713,095600,405541430,14840,14840,14840,14840,132
|
|
20230713,095500,403582550,14850,14780,14850,14780,1831
|
|
20230713,095400,376408540,14810,14810,14810,14770,231
|
|
20230713,095300,372991430,14810,14810,14810,14770,563
|
|
20230713,095200,364655040,14810,14810,14820,14810,290
|
|
20230713,095100,360358340,14810,14810,14810,14800,275
|
|
20230713,095000,356287590,14810,14820,14820,14810,31
|
|
20230713,094900,355828470,14820,14820,14820,14810,564
|
|
20230713,094800,347471040,14820,14820,14840,14820,281
|
|
20230713,094700,343305420,14820,14860,14860,14820,604
|
|
20230713,094600,334342580,14870,14800,14870,14800,918
|
|
20230713,094500,320710650,14840,14800,14850,14770,2819
|
|
20230713,094400,278910460,14800,14800,14800,14790,764
|
|
20230713,094300,267609460,14800,14790,14810,14770,1726
|
|
20230713,094200,242088800,14780,14730,14780,14730,1107
|
|
20230713,094100,225747150,14730,14700,14740,14700,111
|
|
20230713,094000,224111320,14700,14700,14730,14700,334
|
|
20230713,093900,219198740,14690,14700,14710,14690,107
|
|
20230713,093800,217624990,14700,14680,14700,14680,342
|
|
20230713,093700,212600780,14690,14690,14690,14690,0
|
|
20230713,093600,212600780,14690,14630,14690,14610,1177
|
|
20230713,093500,195358870,14670,14650,14670,14650,615
|
|
20230713,093400,186347100,14650,14650,14650,14600,631
|
|
20230713,093300,177113430,14650,14670,14670,14650,965
|
|
20230713,093200,162958290,14690,14690,14690,14690,0
|
|
20230713,093100,162958290,14690,14670,14690,14670,11
|
|
20230713,093000,162796820,14670,14690,14690,14670,533
|
|
20230713,092900,154975440,14690,14690,14700,14680,463
|
|
20230713,092800,148174290,14690,14730,14730,14690,53
|
|
20230713,092700,147395680,14700,14730,14730,14700,255
|
|
20230713,092600,143645130,14730,14730,14730,14730,2
|
|
20230713,092500,143615670,14740,14730,14740,14730,100
|
|
20230713,092400,142141680,14740,14740,14740,14740,0
|
|
20230713,092300,142141680,14740,14750,14750,14740,32
|
|
20230713,092200,141669690,14750,14760,14760,14750,140
|
|
20230713,092100,139603850,14750,14690,14750,14670,988
|
|
20230713,092000,125071940,14670,14660,14680,14660,182
|
|
20230713,091900,122401050,14670,14660,14670,14660,96
|
|
20230713,091800,120993190,14660,14660,14660,14660,172
|
|
20230713,091700,118471670,14660,14670,14670,14660,635
|
|
20230713,091600,109157270,14670,14680,14680,14670,40
|
|
20230713,091500,108570460,14700,14700,14700,14700,2
|
|
20230713,091400,108541060,14700,14730,14740,14670,450
|
|
20230713,091300,101927130,14740,14730,14740,14730,204
|
|
20230713,091200,98920320,14740,14730,14750,14730,250
|
|
20230713,091100,95234330,14730,14730,14740,14720,148
|
|
20230713,091000,93054190,14700,14690,14700,14670,260
|
|
20230713,090900,89237390,14700,14780,14780,14700,797
|
|
20230713,090800,77486740,14770,14780,14790,14770,311
|
|
20230713,090700,72890400,14780,14750,14800,14740,1831
|
|
20230713,090600,45836890,14750,14670,14750,14660,975
|
|
20230713,090500,31490560,14670,14600,14670,14570,669
|
|
20230713,090400,21694790,14610,14560,14610,14560,309
|
|
20230713,090300,17186200,14570,14540,14570,14540,399
|
|
20230713,090200,11377020,14530,14500,14530,14420,615
|
|
20230713,090100,2464410,14500,14490,14500,14490,56
|
|
20230713,090000,1652420,14500,14490,14500,14490,114
|