638 lines
33 KiB
CSV
638 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,193500,513414870,14110,14110,14110,14110,4602
|
|
20230720,193400,513414870,14110,14110,14110,14110,0
|
|
20230720,193300,513414870,14110,14110,14110,14110,0
|
|
20230720,193200,513414870,14110,14110,14110,14110,0
|
|
20230720,193100,513414870,14110,14110,14110,14110,0
|
|
20230720,193000,513414870,14110,14110,14110,14110,0
|
|
20230720,192900,513414870,14110,14110,14110,14110,0
|
|
20230720,192800,513414870,14110,14110,14110,14110,0
|
|
20230720,192700,513414870,14110,14110,14110,14110,0
|
|
20230720,192600,513414870,14110,14110,14110,14110,0
|
|
20230720,192500,513414870,14110,14110,14110,14110,0
|
|
20230720,192400,513414870,14110,14110,14110,14110,0
|
|
20230720,192300,513414870,14110,14110,14110,14110,0
|
|
20230720,192200,513414870,14110,14110,14110,14110,0
|
|
20230720,192100,513414870,14110,14110,14110,14110,0
|
|
20230720,192000,513414870,14110,14110,14110,14110,0
|
|
20230720,191900,513414870,14110,14110,14110,14110,0
|
|
20230720,191800,513414870,14110,14110,14110,14110,0
|
|
20230720,191700,513414870,14110,14110,14110,14110,0
|
|
20230720,191600,513414870,14110,14110,14110,14110,0
|
|
20230720,191500,513414870,14110,14110,14110,14110,0
|
|
20230720,191400,513414870,14110,14110,14110,14110,0
|
|
20230720,191300,513414870,14110,14110,14110,14110,0
|
|
20230720,191200,513414870,14110,14110,14110,14110,0
|
|
20230720,191100,513414870,14110,14110,14110,14110,0
|
|
20230720,191000,513414870,14110,14110,14110,14110,0
|
|
20230720,190900,513414870,14110,14110,14110,14110,0
|
|
20230720,190800,513414870,14110,14110,14110,14110,0
|
|
20230720,190700,513414870,14110,14110,14110,14110,0
|
|
20230720,190600,513414870,14110,14110,14110,14110,0
|
|
20230720,190500,513414870,14110,14110,14110,14110,4602
|
|
20230720,190400,513414870,14110,14110,14110,14110,0
|
|
20230720,190300,513414870,14110,14110,14110,14110,0
|
|
20230720,190200,513414870,14110,14110,14110,14110,0
|
|
20230720,190100,513414870,14110,14110,14110,14110,0
|
|
20230720,190000,513414870,14110,14110,14110,14110,0
|
|
20230720,185900,513414870,14110,14110,14110,14110,0
|
|
20230720,185800,513414870,14110,14110,14110,14110,0
|
|
20230720,185700,513414870,14110,14110,14110,14110,0
|
|
20230720,185600,513414870,14110,14110,14110,14110,0
|
|
20230720,185500,513414870,14110,14110,14110,14110,0
|
|
20230720,185400,513414870,14110,14110,14110,14110,0
|
|
20230720,185300,513414870,14110,14110,14110,14110,0
|
|
20230720,185200,513414870,14110,14110,14110,14110,0
|
|
20230720,185100,513414870,14110,14110,14110,14110,0
|
|
20230720,185000,513414870,14110,14110,14110,14110,0
|
|
20230720,184900,513414870,14110,14110,14110,14110,0
|
|
20230720,184800,513414870,14110,14110,14110,14110,0
|
|
20230720,184700,513414870,14110,14110,14110,14110,0
|
|
20230720,184600,513414870,14110,14110,14110,14110,0
|
|
20230720,184500,513414870,14110,14110,14110,14110,0
|
|
20230720,184400,513414870,14110,14110,14110,14110,0
|
|
20230720,184300,513414870,14110,14110,14110,14110,0
|
|
20230720,184200,513414870,14110,14110,14110,14110,0
|
|
20230720,184100,513414870,14110,14110,14110,14110,0
|
|
20230720,184000,513414870,14110,14110,14110,14110,0
|
|
20230720,183900,513414870,14110,14110,14110,14110,0
|
|
20230720,183800,513414870,14110,14110,14110,14110,0
|
|
20230720,183700,513414870,14110,14110,14110,14110,0
|
|
20230720,183600,513414870,14110,14110,14110,14110,0
|
|
20230720,183500,513414870,14110,14110,14110,14110,4602
|
|
20230720,183400,513414870,14110,14110,14110,14110,0
|
|
20230720,183300,513414870,14110,14110,14110,14110,0
|
|
20230720,183200,513414870,14110,14110,14110,14110,0
|
|
20230720,183100,513414870,14110,14110,14110,14110,0
|
|
20230720,183000,513414870,14110,14110,14110,14110,0
|
|
20230720,182900,513414870,14110,14110,14110,14110,0
|
|
20230720,182800,513414870,14110,14110,14110,14110,0
|
|
20230720,182700,513414870,14110,14110,14110,14110,0
|
|
20230720,182600,513414870,14110,14110,14110,14110,0
|
|
20230720,182500,513414870,14110,14110,14110,14110,0
|
|
20230720,182400,513414870,14110,14110,14110,14110,0
|
|
20230720,182300,513414870,14110,14110,14110,14110,0
|
|
20230720,182200,513414870,14110,14110,14110,14110,0
|
|
20230720,182100,513414870,14110,14110,14110,14110,0
|
|
20230720,182000,513414870,14110,14110,14110,14110,0
|
|
20230720,181900,513414870,14110,14110,14110,14110,0
|
|
20230720,181800,513414870,14110,14110,14110,14110,0
|
|
20230720,181700,513414870,14110,14110,14110,14110,0
|
|
20230720,181600,513414870,14110,14110,14110,14110,0
|
|
20230720,181500,513414870,14110,14110,14110,14110,0
|
|
20230720,181400,513414870,14110,14110,14110,14110,0
|
|
20230720,181300,513414870,14110,14110,14110,14110,0
|
|
20230720,181200,513414870,14110,14110,14110,14110,0
|
|
20230720,181100,513414870,14110,14110,14110,14110,0
|
|
20230720,181000,513414870,14110,14110,14110,14110,0
|
|
20230720,180900,513414870,14110,14110,14110,14110,0
|
|
20230720,180800,513414870,14110,14110,14110,14110,0
|
|
20230720,180700,513414870,14110,14110,14110,14110,0
|
|
20230720,180600,513414870,14110,14110,14110,14110,0
|
|
20230720,180500,513414870,14110,14110,14110,14110,4602
|
|
20230720,180400,513414870,14110,14110,14110,14110,0
|
|
20230720,180300,513414870,14110,14110,14110,14110,0
|
|
20230720,180200,513414870,14110,14110,14110,14110,0
|
|
20230720,180100,513414870,14110,14110,14110,14110,0
|
|
20230720,180000,513414870,14110,14110,14110,14110,0
|
|
20230720,175900,513414870,14110,14110,14110,14110,0
|
|
20230720,175800,513414870,14110,14110,14110,14110,0
|
|
20230720,175700,513414870,14110,14110,14110,14110,0
|
|
20230720,175600,513414870,14110,14110,14110,14110,0
|
|
20230720,175500,513414870,14110,14110,14110,14110,0
|
|
20230720,175400,513414870,14110,14110,14110,14110,0
|
|
20230720,175300,513414870,14110,14110,14110,14110,0
|
|
20230720,175200,513414870,14110,14110,14110,14110,0
|
|
20230720,175100,513414870,14110,14110,14110,14110,0
|
|
20230720,175000,513414870,14110,14110,14110,14110,0
|
|
20230720,174900,513414870,14110,14110,14110,14110,0
|
|
20230720,174800,513414870,14110,14110,14110,14110,0
|
|
20230720,174700,513414870,14110,14110,14110,14110,0
|
|
20230720,174600,513414870,14110,14110,14110,14110,0
|
|
20230720,174500,513414870,14110,14110,14110,14110,0
|
|
20230720,174400,513414870,14110,14110,14110,14110,0
|
|
20230720,174300,513414870,14110,14110,14110,14110,0
|
|
20230720,174200,513414870,14110,14110,14110,14110,0
|
|
20230720,174100,513414870,14110,14110,14110,14110,0
|
|
20230720,174000,513414870,14110,14110,14110,14110,0
|
|
20230720,173900,513414870,14110,14110,14110,14110,0
|
|
20230720,173800,513414870,14110,14110,14110,14110,0
|
|
20230720,173700,513414870,14110,14110,14110,14110,0
|
|
20230720,173600,513414870,14110,14110,14110,14110,0
|
|
20230720,173500,513414870,14110,14110,14110,14110,4602
|
|
20230720,173400,513414870,14110,14110,14110,14110,0
|
|
20230720,173300,513414870,14110,14110,14110,14110,0
|
|
20230720,173200,513414870,14110,14110,14110,14110,0
|
|
20230720,173100,513414870,14110,14110,14110,14110,0
|
|
20230720,173000,513414870,14110,14110,14110,14110,0
|
|
20230720,172900,513414870,14110,14110,14110,14110,0
|
|
20230720,172800,513414870,14110,14110,14110,14110,0
|
|
20230720,172700,513414870,14110,14110,14110,14110,0
|
|
20230720,172600,513414870,14110,14110,14110,14110,0
|
|
20230720,172500,513414870,14110,14110,14110,14110,0
|
|
20230720,172400,513414870,14110,14110,14110,14110,0
|
|
20230720,172300,513414870,14110,14110,14110,14110,0
|
|
20230720,172200,513414870,14110,14110,14110,14110,0
|
|
20230720,172100,513414870,14110,14110,14110,14110,0
|
|
20230720,172000,513414870,14110,14110,14110,14110,0
|
|
20230720,171900,513414870,14110,14110,14110,14110,0
|
|
20230720,171800,513414870,14110,14110,14110,14110,0
|
|
20230720,171700,513414870,14110,14110,14110,14110,0
|
|
20230720,171600,513414870,14110,14110,14110,14110,0
|
|
20230720,171500,513414870,14110,14110,14110,14110,0
|
|
20230720,171400,513414870,14110,14110,14110,14110,0
|
|
20230720,171300,513414870,14110,14110,14110,14110,0
|
|
20230720,171200,513414870,14110,14110,14110,14110,0
|
|
20230720,171100,513414870,14110,14110,14110,14110,0
|
|
20230720,171000,513414870,14110,14110,14110,14110,0
|
|
20230720,170900,513414870,14110,14110,14110,14110,0
|
|
20230720,170800,513414870,14110,14110,14110,14110,0
|
|
20230720,170700,513414870,14110,14110,14110,14110,0
|
|
20230720,170600,513414870,14110,14110,14110,14110,0
|
|
20230720,170500,513414870,14110,14110,14110,14110,4602
|
|
20230720,170400,513414870,14110,14110,14110,14110,0
|
|
20230720,170300,513414870,14110,14110,14110,14110,0
|
|
20230720,170200,513414870,14110,14110,14110,14110,0
|
|
20230720,170100,513414870,14110,14110,14110,14110,0
|
|
20230720,170000,513414870,14110,14110,14110,14110,0
|
|
20230720,165900,513414870,14110,14110,14110,14110,0
|
|
20230720,165800,513414870,14110,14110,14110,14110,0
|
|
20230720,165700,513414870,14110,14110,14110,14110,0
|
|
20230720,165600,513414870,14110,14110,14110,14110,0
|
|
20230720,165500,513414870,14110,14110,14110,14110,0
|
|
20230720,165400,513414870,14110,14110,14110,14110,0
|
|
20230720,165300,513414870,14110,14110,14110,14110,0
|
|
20230720,165200,513414870,14110,14110,14110,14110,0
|
|
20230720,165100,513414870,14110,14110,14110,14110,0
|
|
20230720,165000,513414870,14110,14110,14110,14110,0
|
|
20230720,164900,513414870,14110,14110,14110,14110,0
|
|
20230720,164800,513414870,14110,14110,14110,14110,0
|
|
20230720,164700,513414870,14110,14110,14110,14110,0
|
|
20230720,164600,513414870,14110,14110,14110,14110,0
|
|
20230720,164500,513414870,14110,14110,14110,14110,0
|
|
20230720,164400,513414870,14110,14110,14110,14110,0
|
|
20230720,164300,513414870,14110,14110,14110,14110,0
|
|
20230720,164200,513414870,14110,14110,14110,14110,0
|
|
20230720,164100,513414870,14110,14110,14110,14110,0
|
|
20230720,164000,513414870,14110,14110,14110,14110,0
|
|
20230720,163900,513414870,14110,14110,14110,14110,0
|
|
20230720,163800,513414870,14110,14110,14110,14110,0
|
|
20230720,163700,513414870,14110,14110,14110,14110,0
|
|
20230720,163600,513414870,14110,14110,14110,14110,0
|
|
20230720,163500,513414870,14110,14110,14110,14110,4602
|
|
20230720,163400,513414870,14110,14110,14110,14110,0
|
|
20230720,163300,513414870,14110,14110,14110,14110,0
|
|
20230720,163200,513414870,14110,14110,14110,14110,0
|
|
20230720,163100,513414870,14110,14110,14110,14110,0
|
|
20230720,163000,513414870,14110,14110,14110,14110,0
|
|
20230720,162900,513414870,14110,14110,14110,14110,0
|
|
20230720,162800,513414870,14110,14110,14110,14110,0
|
|
20230720,162700,513414870,14110,14110,14110,14110,0
|
|
20230720,162600,513414870,14110,14110,14110,14110,0
|
|
20230720,162500,513414870,14110,14110,14110,14110,0
|
|
20230720,162400,513414870,14110,14110,14110,14110,0
|
|
20230720,162300,513414870,14110,14110,14110,14110,0
|
|
20230720,162200,513414870,14110,14110,14110,14110,0
|
|
20230720,162100,513414870,14110,14110,14110,14110,0
|
|
20230720,162000,513414870,14110,14110,14110,14110,0
|
|
20230720,161900,513414870,14110,14110,14110,14110,0
|
|
20230720,161800,513414870,14110,14110,14110,14110,0
|
|
20230720,161700,513414870,14110,14110,14110,14110,0
|
|
20230720,161600,513414870,14110,14110,14110,14110,0
|
|
20230720,161500,513414870,14110,14110,14110,14110,0
|
|
20230720,161400,513414870,14110,14110,14110,14110,0
|
|
20230720,161300,513414870,14110,14110,14110,14110,0
|
|
20230720,161200,513414870,14110,14110,14110,14110,0
|
|
20230720,161100,513414870,14110,14110,14110,14110,0
|
|
20230720,161000,513414870,14110,14110,14110,14110,0
|
|
20230720,160900,513414870,14110,14110,14110,14110,0
|
|
20230720,160800,513414870,14110,14110,14110,14110,0
|
|
20230720,160700,513414870,14110,14110,14110,14110,0
|
|
20230720,160600,513414870,14110,14110,14110,14110,0
|
|
20230720,160500,513414870,14110,14110,14110,14110,4602
|
|
20230720,160400,513414870,14110,14110,14110,14110,0
|
|
20230720,160300,513414870,14110,14110,14110,14110,0
|
|
20230720,160200,513414870,14110,14110,14110,14110,0
|
|
20230720,160100,513414870,14110,14110,14110,14110,0
|
|
20230720,160000,513414870,14110,14110,14110,14110,0
|
|
20230720,155900,513414870,14110,14110,14110,14110,0
|
|
20230720,155800,513414870,14110,14110,14110,14110,0
|
|
20230720,155700,513414870,14110,14110,14110,14110,0
|
|
20230720,155600,513414870,14110,14110,14110,14110,0
|
|
20230720,155500,513414870,14110,14110,14110,14110,0
|
|
20230720,155400,513414870,14110,14110,14110,14110,0
|
|
20230720,155300,513414870,14110,14110,14110,14110,0
|
|
20230720,155200,513414870,14110,14110,14110,14110,0
|
|
20230720,155100,513414870,14110,14110,14110,14110,0
|
|
20230720,155000,513414870,14110,14110,14110,14110,0
|
|
20230720,154900,513414870,14110,14110,14110,14110,0
|
|
20230720,154800,513414870,14110,14110,14110,14110,0
|
|
20230720,154700,513414870,14110,14110,14110,14110,0
|
|
20230720,154600,513414870,14110,14110,14110,14110,0
|
|
20230720,154500,513414870,14110,14110,14110,14110,0
|
|
20230720,154400,513414870,14110,14110,14110,14110,0
|
|
20230720,154300,513414870,14110,14110,14110,14110,0
|
|
20230720,154200,513414870,14110,14110,14110,14110,0
|
|
20230720,154100,513414870,14110,14110,14110,14110,0
|
|
20230720,154000,513414870,14110,14110,14110,14110,0
|
|
20230720,153900,513414870,14110,14110,14110,14110,0
|
|
20230720,153800,513414870,14110,14110,14110,14110,0
|
|
20230720,153700,513414870,14110,14110,14110,14110,0
|
|
20230720,153600,513414870,14110,14110,14110,14110,0
|
|
20230720,153500,513414870,14110,14110,14110,14110,4602
|
|
20230720,153400,513414870,14110,14110,14110,14110,0
|
|
20230720,153300,513414870,14110,14110,14110,14110,0
|
|
20230720,153200,513414870,14110,14110,14110,14110,0
|
|
20230720,153100,513414870,14110,14110,14110,14110,0
|
|
20230720,153000,513414870,14110,14110,14110,14110,4602
|
|
20230720,152900,448480650,14040,14040,14040,14040,0
|
|
20230720,152800,448480650,14040,14040,14040,14040,0
|
|
20230720,152700,448480650,14040,14040,14040,14040,0
|
|
20230720,152600,448480650,14040,14040,14040,14040,0
|
|
20230720,152500,448480650,14040,14040,14040,14040,0
|
|
20230720,152400,448480650,14040,14040,14040,14040,0
|
|
20230720,152300,448480650,14040,14040,14040,14040,0
|
|
20230720,152200,448480650,14040,14040,14040,14040,0
|
|
20230720,152100,448480650,14040,14040,14040,14040,0
|
|
20230720,152000,448480650,14040,14040,14040,14040,0
|
|
20230720,151900,448480650,14040,14030,14050,14010,630
|
|
20230720,151800,439642210,14040,14030,14040,14030,71
|
|
20230720,151700,438645480,14040,14030,14040,14030,6
|
|
20230720,151600,438561290,14040,14030,14040,14030,58
|
|
20230720,151500,437747520,14040,14030,14040,14030,10
|
|
20230720,151400,437607170,14040,14030,14040,14030,419
|
|
20230720,151300,431728510,14030,14030,14030,14020,31
|
|
20230720,151200,431293590,14030,14030,14030,14030,1
|
|
20230720,151100,431279560,14030,14030,14030,14030,2
|
|
20230720,151000,431251500,14030,14030,14030,14030,2
|
|
20230720,150900,431223440,14030,14030,14030,14030,0
|
|
20230720,150800,431223440,14030,14020,14030,14010,6
|
|
20230720,150700,431139340,14030,14040,14040,14030,4
|
|
20230720,150600,431083200,14060,14060,14060,14060,0
|
|
20230720,150500,431083200,14060,14020,14060,14020,605
|
|
20230720,150400,422596340,14020,14010,14020,14010,1001
|
|
20230720,150300,408563820,14000,13990,14000,13990,335
|
|
20230720,150200,403874710,13990,13990,13990,13980,6
|
|
20230720,150100,403790810,14000,14000,14000,14000,12
|
|
20230720,150000,403622810,14000,14000,14000,14000,0
|
|
20230720,145900,403622810,14000,14000,14000,13990,48
|
|
20230720,145800,402950820,13990,13980,13990,13980,571
|
|
20230720,145700,394968230,13970,13970,13980,13960,106
|
|
20230720,145600,393488380,13980,13960,13980,13960,406
|
|
20230720,145500,387820520,13960,13960,13960,13950,202
|
|
20230720,145400,385001680,13960,13970,13970,13960,117
|
|
20230720,145300,383367800,13970,13990,13990,13970,1183
|
|
20230720,145200,366830780,13990,14010,14010,13990,81
|
|
20230720,145100,365697530,14020,14010,14020,13990,1019
|
|
20230720,145000,351441280,14020,14000,14020,14000,1001
|
|
20230720,144900,337427110,14000,14000,14020,13990,2117
|
|
20230720,144800,307788630,14010,14010,14010,14010,120
|
|
20230720,144700,306107430,14010,14010,14010,14010,70
|
|
20230720,144600,305126730,14010,14060,14060,14010,4053
|
|
20230720,144500,248294750,14060,14060,14060,14060,23
|
|
20230720,144400,247971370,14060,14070,14070,14060,182
|
|
20230720,144300,245412250,14070,14070,14070,14070,0
|
|
20230720,144200,245412250,14070,14070,14070,14070,3
|
|
20230720,144100,245370040,14080,14070,14080,14070,2
|
|
20230720,144000,245341890,14080,14080,14080,14080,0
|
|
20230720,143900,245341890,14080,14080,14080,14080,0
|
|
20230720,143800,245341890,14080,14080,14080,14080,0
|
|
20230720,143700,245341890,14080,14080,14080,14080,0
|
|
20230720,143600,245341890,14080,14080,14080,14080,0
|
|
20230720,143500,245341890,14080,14050,14080,14050,191
|
|
20230720,143400,242658260,14050,14050,14050,14050,0
|
|
20230720,143300,242658260,14050,14050,14050,14050,36
|
|
20230720,143200,242152460,14050,14040,14050,14040,378
|
|
20230720,143100,236845170,14040,14040,14040,14040,46
|
|
20230720,143000,236199330,14050,14050,14050,14040,15
|
|
20230720,142900,235988630,14050,14050,14050,14050,0
|
|
20230720,142800,235988630,14050,14050,14050,14040,171
|
|
20230720,142700,233587580,14070,14070,14070,14070,35
|
|
20230720,142600,233095130,14070,14070,14070,14070,0
|
|
20230720,142500,233095130,14070,14070,14070,14070,0
|
|
20230720,142400,233095130,14070,14070,14070,14070,0
|
|
20230720,142300,233095130,14070,14050,14070,14040,51
|
|
20230720,142200,232378990,14070,14070,14070,14070,0
|
|
20230720,142100,232378990,14070,14070,14070,14070,0
|
|
20230720,142000,232378990,14070,14070,14070,14070,0
|
|
20230720,141900,232378990,14070,14070,14070,14070,0
|
|
20230720,141800,232378990,14070,14070,14070,14070,11
|
|
20230720,141700,232224220,14040,14040,14040,14040,0
|
|
20230720,141600,232224220,14040,14050,14050,14040,10
|
|
20230720,141500,232083790,14070,14070,14070,14070,50
|
|
20230720,141400,231380290,14070,14070,14070,14070,150
|
|
20230720,141300,229269790,14050,14050,14050,14050,2
|
|
20230720,141200,229241690,14070,14050,14070,14050,5
|
|
20230720,141100,229171420,14050,14060,14060,14050,22
|
|
20230720,141000,228862310,14070,14070,14070,14070,0
|
|
20230720,140900,228862310,14070,14060,14070,14060,3
|
|
20230720,140800,228820110,14080,14080,14080,14080,1
|
|
20230720,140700,228806030,14040,14060,14060,14040,150
|
|
20230720,140600,226699880,14080,14080,14080,14080,0
|
|
20230720,140500,226699880,14080,14080,14080,14080,0
|
|
20230720,140400,226699880,14080,14080,14080,14080,0
|
|
20230720,140300,226699880,14080,14080,14080,14080,0
|
|
20230720,140200,226699880,14080,14080,14080,14080,1
|
|
20230720,140100,226685800,14080,14080,14080,14080,0
|
|
20230720,140000,226685800,14080,14080,14080,14080,0
|
|
20230720,135900,226685800,14080,14050,14080,14050,205
|
|
20230720,135800,223805520,14050,14050,14050,14050,75
|
|
20230720,135700,222751770,14050,14050,14050,14050,518
|
|
20230720,135600,215473870,14080,14080,14080,14080,0
|
|
20230720,135500,215473870,14080,14080,14080,14080,0
|
|
20230720,135400,215473870,14080,14080,14080,14080,0
|
|
20230720,135300,215473870,14080,14080,14080,14080,0
|
|
20230720,135200,215473870,14080,14070,14080,14070,100
|
|
20230720,135100,214066690,14060,14070,14070,14060,2
|
|
20230720,135000,214038560,14060,14060,14060,14060,60
|
|
20230720,134900,213194960,14070,14060,14070,14050,246
|
|
20230720,134800,209737570,14060,14060,14060,14060,3
|
|
20230720,134700,209695390,14070,14070,14070,14070,14
|
|
20230720,134600,209498410,14070,14070,14070,14070,106
|
|
20230720,134500,208006990,14070,14070,14070,14060,34
|
|
20230720,134400,207528620,14060,14060,14060,14060,102
|
|
20230720,134300,206094500,14070,14070,14070,14070,1
|
|
20230720,134200,206080430,14090,14090,14090,14090,0
|
|
20230720,134100,206080430,14090,14060,14090,14050,61
|
|
20230720,134000,205223280,14070,14070,14070,14070,0
|
|
20230720,133900,205223280,14070,14070,14070,14070,0
|
|
20230720,133800,205223280,14070,14070,14070,14070,0
|
|
20230720,133700,205223280,14070,14070,14070,14070,1
|
|
20230720,133600,205209210,14090,14090,14090,14090,0
|
|
20230720,133500,205209210,14090,14090,14090,14090,2
|
|
20230720,133400,205181030,14090,14090,14090,14090,7
|
|
20230720,133300,205082400,14090,14060,14090,14040,158
|
|
20230720,133200,202862690,14090,14090,14090,14090,0
|
|
20230720,133100,202862690,14090,14090,14090,14090,0
|
|
20230720,133000,202862690,14090,14090,14090,14090,0
|
|
20230720,132900,202862690,14090,14090,14090,14090,0
|
|
20230720,132800,202862690,14090,14090,14090,14090,0
|
|
20230720,132700,202862690,14090,14090,14090,14090,0
|
|
20230720,132600,202862690,14090,14060,14090,14060,2
|
|
20230720,132500,202834540,14060,14070,14070,14060,21
|
|
20230720,132400,202539080,14070,14070,14070,14070,30
|
|
20230720,132300,202116980,14070,14070,14070,14070,60
|
|
20230720,132200,201272780,14070,14090,14090,14070,35
|
|
20230720,132100,200780090,14080,14080,14080,14080,27
|
|
20230720,132000,200399930,14080,14070,14080,14070,95
|
|
20230720,131900,199063270,14070,14070,14070,14070,42
|
|
20230720,131800,198472330,14060,14060,14060,14060,0
|
|
20230720,131700,198472330,14060,14060,14060,14060,561
|
|
20230720,131600,190584670,14060,14060,14060,14060,210
|
|
20230720,131500,187632070,14070,14070,14070,14070,5
|
|
20230720,131400,187561720,14070,14070,14070,14070,0
|
|
20230720,131300,187561720,14070,14070,14070,14070,0
|
|
20230720,131200,187561720,14070,14070,14070,14070,0
|
|
20230720,131100,187561720,14070,14070,14070,14070,0
|
|
20230720,131000,187561720,14070,14070,14070,14070,10
|
|
20230720,130900,187421020,14070,14070,14070,14070,10
|
|
20230720,130800,187280320,14070,14070,14070,14070,0
|
|
20230720,130700,187280320,14070,14070,14070,14070,0
|
|
20230720,130600,187280320,14070,14070,14070,14070,7
|
|
20230720,130500,187181830,14080,14080,14080,14080,3
|
|
20230720,130400,187139590,14070,14070,14070,14070,0
|
|
20230720,130300,187139590,14070,14070,14070,14070,3
|
|
20230720,130200,187097380,14080,14080,14080,14080,0
|
|
20230720,130100,187097380,14080,14080,14080,14080,8
|
|
20230720,130000,186984740,14080,14080,14080,14080,5
|
|
20230720,125900,186914340,14060,14070,14070,14060,1031
|
|
20230720,125800,172418470,14080,14080,14080,14080,0
|
|
20230720,125700,172418470,14080,14080,14080,14080,0
|
|
20230720,125600,172418470,14080,14080,14080,14080,0
|
|
20230720,125500,172418470,14080,14080,14080,14080,0
|
|
20230720,125400,172418470,14080,14080,14080,14080,3
|
|
20230720,125300,172376230,14080,14060,14080,14060,63
|
|
20230720,125200,171490150,14060,14050,14060,14050,296
|
|
20230720,125100,167329720,14040,14040,14040,14040,2
|
|
20230720,125000,167301640,14050,14050,14050,14050,0
|
|
20230720,124900,167301640,14050,14050,14050,14050,0
|
|
20230720,124800,167301640,14050,14040,14050,14040,2
|
|
20230720,124700,167273550,14040,14050,14050,14040,476
|
|
20230720,124600,160590410,14050,14070,14070,14050,524
|
|
20230720,124500,153226810,14070,14070,14070,14070,3
|
|
20230720,124400,153184600,14070,14070,14070,14070,0
|
|
20230720,124300,153184600,14070,14070,14070,14070,40
|
|
20230720,124200,152621800,14080,14080,14080,14080,0
|
|
20230720,124100,152621800,14080,14080,14080,14080,0
|
|
20230720,124000,152621800,14080,14080,14080,14080,0
|
|
20230720,123900,152621800,14080,14080,14080,14080,1
|
|
20230720,123800,152607720,14070,14070,14070,14070,0
|
|
20230720,123700,152607720,14070,14070,14070,14070,0
|
|
20230720,123600,152607720,14070,14070,14070,14070,0
|
|
20230720,123500,152607720,14070,14070,14070,14070,0
|
|
20230720,123400,152607720,14070,14080,14080,14070,12
|
|
20230720,123300,152438860,14080,14080,14080,14080,0
|
|
20230720,123200,152438860,14080,14080,14080,14080,14
|
|
20230720,123100,152241740,14080,14080,14080,14080,0
|
|
20230720,123000,152241740,14080,14080,14080,14080,4
|
|
20230720,122900,152185420,14080,14070,14080,14070,56
|
|
20230720,122800,151397240,14070,14060,14070,14060,120
|
|
20230720,122700,149710010,14050,14050,14050,14050,0
|
|
20230720,122600,149710010,14050,14050,14050,14050,1
|
|
20230720,122500,149695960,14060,14060,14060,14060,5
|
|
20230720,122400,149625660,14060,14060,14060,14060,7
|
|
20230720,122300,149527240,14060,14060,14060,14060,2
|
|
20230720,122200,149499120,14060,14060,14060,14060,2
|
|
20230720,122100,149471000,14060,14060,14060,14060,1
|
|
20230720,122000,149456940,14040,14040,14040,14040,0
|
|
20230720,121900,149456940,14040,14040,14040,14040,0
|
|
20230720,121800,149456940,14040,14040,14040,14040,0
|
|
20230720,121700,149456940,14040,14040,14040,14040,14
|
|
20230720,121600,149260380,14050,14050,14050,14050,0
|
|
20230720,121500,149260380,14050,14050,14050,14050,0
|
|
20230720,121400,149260380,14050,14050,14050,14050,0
|
|
20230720,121300,149260380,14050,14050,14050,14050,0
|
|
20230720,121200,149260380,14050,14050,14050,14050,169
|
|
20230720,121100,146885930,14060,14090,14090,14060,208
|
|
20230720,121000,143961260,14080,14080,14080,14080,0
|
|
20230720,120900,143961260,14080,14080,14080,14080,11
|
|
20230720,120800,143806380,14090,14090,14090,14090,0
|
|
20230720,120700,143806380,14090,14090,14090,14090,17
|
|
20230720,120600,143566850,14100,14100,14100,14100,0
|
|
20230720,120500,143566850,14100,14100,14100,14100,0
|
|
20230720,120400,143566850,14100,14100,14100,14100,0
|
|
20230720,120300,143566850,14100,14100,14100,14100,120
|
|
20230720,120200,141874850,14090,14090,14090,14090,0
|
|
20230720,120100,141874850,14090,14090,14090,14090,0
|
|
20230720,120000,141874850,14090,14090,14090,14090,0
|
|
20230720,115900,141874850,14090,14090,14090,14090,4
|
|
20230720,115800,141818490,14100,14100,14100,14100,25
|
|
20230720,115700,141465990,14100,14100,14100,14100,50
|
|
20230720,115600,140760990,14100,14090,14100,14090,314
|
|
20230720,115500,136336430,14090,14090,14090,14090,1
|
|
20230720,115400,136322340,14070,14070,14070,14070,0
|
|
20230720,115300,136322340,14070,14070,14070,14070,0
|
|
20230720,115200,136322340,14070,14070,14070,14070,0
|
|
20230720,115100,136322340,14070,14070,14070,14070,1
|
|
20230720,115000,136308270,14070,14070,14070,14070,115
|
|
20230720,114900,134690220,14080,14090,14090,14080,150
|
|
20230720,114800,132577890,14090,14110,14110,14090,53
|
|
20230720,114700,131830720,14110,14110,14110,14100,7
|
|
20230720,114600,131731980,14110,14110,14110,14110,56
|
|
20230720,114500,130941820,14110,14100,14110,14100,20
|
|
20230720,114400,130659720,14090,14090,14090,14090,0
|
|
20230720,114300,130659720,14090,14090,14090,14090,0
|
|
20230720,114200,130659720,14090,14120,14120,14090,334
|
|
20230720,114100,125951510,14120,14120,14120,14120,10
|
|
20230720,114000,125810310,14120,14120,14120,14120,11
|
|
20230720,113900,125654990,14130,14130,14130,14130,0
|
|
20230720,113800,125654990,14130,14130,14130,14130,0
|
|
20230720,113700,125654990,14130,14130,14130,14130,10
|
|
20230720,113600,125513690,14100,14100,14100,14100,0
|
|
20230720,113500,125513690,14100,14100,14100,14100,0
|
|
20230720,113400,125513690,14100,14110,14110,14100,278
|
|
20230720,113300,121591770,14130,14120,14130,14120,8
|
|
20230720,113200,121478740,14130,14160,14160,14130,283
|
|
20230720,113100,117477980,14170,14170,14170,14170,0
|
|
20230720,113000,117477980,14170,14170,14170,14170,0
|
|
20230720,112900,117477980,14170,14170,14170,14170,1
|
|
20230720,112800,117463810,14150,14150,14150,14150,0
|
|
20230720,112700,117463810,14150,14160,14160,14150,34
|
|
20230720,112600,116982610,14170,14170,14170,14170,0
|
|
20230720,112500,116982610,14170,14170,14170,14170,0
|
|
20230720,112400,116982610,14170,14170,14170,14170,1
|
|
20230720,112300,116968440,14180,14180,14180,14180,0
|
|
20230720,112200,116968440,14180,14180,14180,14180,0
|
|
20230720,112100,116968440,14180,14180,14180,14180,1
|
|
20230720,112000,116954260,14170,14170,14170,14170,0
|
|
20230720,111900,116954260,14170,14170,14170,14170,0
|
|
20230720,111800,116954260,14170,14170,14170,14170,6
|
|
20230720,111700,116869240,14180,14180,14180,14180,0
|
|
20230720,111600,116869240,14180,14180,14180,14180,0
|
|
20230720,111500,116869240,14180,14180,14180,14180,10
|
|
20230720,111400,116727440,14180,14180,14180,14180,0
|
|
20230720,111300,116727440,14180,14180,14180,14180,0
|
|
20230720,111200,116727440,14180,14180,14180,14180,141
|
|
20230720,111100,114728060,14180,14180,14180,14180,0
|
|
20230720,111000,114728060,14180,14180,14180,14180,1
|
|
20230720,110900,114713880,14180,14180,14180,14180,6
|
|
20230720,110800,114628800,14180,14180,14180,14180,0
|
|
20230720,110700,114628800,14180,14180,14180,14180,0
|
|
20230720,110600,114628800,14180,14180,14180,14180,1
|
|
20230720,110500,114614620,14150,14150,14150,14150,0
|
|
20230720,110400,114614620,14150,14150,14150,14150,3
|
|
20230720,110300,114572170,14150,14150,14150,14150,0
|
|
20230720,110200,114572170,14150,14150,14150,14150,0
|
|
20230720,110100,114572170,14150,14150,14150,14150,0
|
|
20230720,110000,114572170,14150,14150,14150,14150,0
|
|
20230720,105900,114572170,14150,14150,14150,14150,0
|
|
20230720,105800,114572170,14150,14150,14150,14150,0
|
|
20230720,105700,114572170,14150,14150,14150,14150,0
|
|
20230720,105600,114572170,14150,14150,14150,14150,0
|
|
20230720,105500,114572170,14150,14150,14150,14150,0
|
|
20230720,105400,114572170,14150,14170,14170,14150,7
|
|
20230720,105300,114473090,14180,14180,14180,14180,1
|
|
20230720,105200,114458910,14180,14180,14180,14180,0
|
|
20230720,105100,114458910,14180,14180,14180,14180,0
|
|
20230720,105000,114458910,14180,14170,14180,14140,428
|
|
20230720,104900,108394440,14150,14150,14150,14150,2
|
|
20230720,104800,108366140,14170,14170,14170,14170,0
|
|
20230720,104700,108366140,14170,14170,14170,14160,3
|
|
20230720,104600,108323640,14170,14160,14170,14150,321
|
|
20230720,104500,103781440,14150,14150,14150,14150,0
|
|
20230720,104400,103781440,14150,14150,14150,14150,0
|
|
20230720,104300,103781440,14150,14150,14150,14150,0
|
|
20230720,104200,103781440,14150,14150,14150,14150,5
|
|
20230720,104100,103710690,14170,14160,14170,14150,6
|
|
20230720,104000,103625760,14170,14170,14180,14160,85
|
|
20230720,103900,102421530,14180,14170,14180,14170,9
|
|
20230720,103800,102293960,14180,14170,14180,14170,104
|
|
20230720,103700,100820230,14170,14170,14180,14170,70
|
|
20230720,103600,99828220,14180,14160,14180,14160,123
|
|
20230720,103500,98085340,14170,14170,14180,14170,148
|
|
20230720,103400,95988150,14170,14160,14170,14160,30
|
|
20230720,103300,95563100,14170,14170,14170,14170,0
|
|
20230720,103200,95563100,14170,14170,14170,14170,0
|
|
20230720,103100,95563100,14170,14170,14170,14170,12
|
|
20230720,103000,95393060,14170,14160,14170,14160,7
|
|
20230720,102900,95293920,14180,14180,14180,14180,0
|
|
20230720,102800,95293920,14180,14180,14180,14180,0
|
|
20230720,102700,95293920,14180,14170,14180,14160,3
|
|
20230720,102600,95251410,14180,14170,14180,14150,13
|
|
20230720,102500,95067190,14170,14150,14170,14150,18
|
|
20230720,102400,94812150,14170,14140,14170,14140,2
|
|
20230720,102300,94783840,14150,14160,14160,14150,28
|
|
20230720,102200,94387460,14180,14180,14180,14180,3
|
|
20230720,102100,94344920,14180,14170,14180,14170,11
|
|
20230720,102000,94189040,14180,14180,14180,14180,0
|
|
20230720,101900,94189040,14180,14180,14180,14180,0
|
|
20230720,101800,94189040,14180,14180,14180,14180,2
|
|
20230720,101700,94160680,14180,14180,14180,14180,2
|
|
20230720,101600,94132320,14180,14180,14180,14180,0
|
|
20230720,101500,94132320,14180,14160,14180,14160,7
|
|
20230720,101400,94033180,14160,14160,14160,14160,8
|
|
20230720,101300,93919900,14160,14170,14170,14160,6
|
|
20230720,101200,93834920,14190,14200,14200,14190,95
|
|
20230720,101100,92486110,14200,14190,14200,14190,246
|
|
20230720,101000,88993830,14180,14170,14180,14160,204
|
|
20230720,100900,86103300,14160,14150,14160,14130,293
|
|
20230720,100800,81956660,14150,14150,14150,14150,2
|
|
20230720,100700,81928360,14130,14140,14140,14130,5
|
|
20230720,100600,81857700,14150,14150,14150,14150,0
|
|
20230720,100500,81857700,14150,14160,14160,14150,2
|
|
20230720,100400,81829390,14130,14140,14140,14130,275
|
|
20230720,100300,77941130,14140,14130,14140,14130,1296
|
|
20230720,100200,59616160,14130,14130,14130,14130,0
|
|
20230720,100100,59616160,14130,14140,14140,14130,2
|
|
20230720,100000,59587890,14080,14080,14080,14080,171
|
|
20230720,095900,57180210,14080,14080,14080,14080,1
|
|
20230720,095800,57166130,14070,14070,14070,14070,0
|
|
20230720,095700,57166130,14070,14070,14070,14070,0
|
|
20230720,095600,57166130,14070,14070,14070,14070,0
|
|
20230720,095500,57166130,14070,14070,14070,14070,10
|
|
20230720,095400,57025430,14070,14040,14070,14040,71
|
|
20230720,095300,56027460,14030,14030,14030,14030,0
|
|
20230720,095200,56027460,14030,14030,14030,14030,0
|
|
20230720,095100,56027460,14030,14030,14030,14030,0
|
|
20230720,095000,56027460,14030,14020,14030,14010,222
|
|
20230720,094900,52913140,14030,14010,14030,14010,69
|
|
20230720,094800,51945430,14010,14020,14020,14010,395
|
|
20230720,094700,46409010,14040,14050,14050,14030,106
|
|
20230720,094600,44921150,14040,14040,14040,14040,0
|
|
20230720,094500,44921150,14040,14020,14040,14020,17
|
|
20230720,094400,44682770,14030,14030,14030,14030,4
|
|
20230720,094300,44626650,14030,14010,14050,14010,80
|
|
20230720,094200,43504930,14010,14010,14010,14010,86
|
|
20230720,094100,42300070,14020,14020,14020,14000,152
|
|
20230720,094000,40170630,14000,14040,14040,14000,816
|
|
20230720,093900,28730930,14040,14050,14050,14040,107
|
|
20230720,093800,27228620,14050,14040,14070,14040,8
|
|
20230720,093700,27116260,14040,14040,14040,14040,50
|
|
20230720,093600,26414260,14070,14040,14070,14040,254
|
|
20230720,093500,22842100,14050,14050,14050,14050,13
|
|
20230720,093400,22659450,14080,14090,14130,14080,11
|
|
20230720,093300,22504470,14100,14090,14100,14090,8
|
|
20230720,093200,22391740,14080,14080,14080,14080,140
|
|
20230720,093100,20420540,14080,14080,14080,14080,2
|
|
20230720,093000,20392380,14030,14050,14050,14030,92
|
|
20230720,092900,19101430,14050,14080,14080,14050,67
|
|
20230720,092800,18158840,14080,14080,14080,14080,33
|
|
20230720,092700,17694200,14080,14080,14080,14080,1
|
|
20230720,092600,17680120,14140,14140,14140,14140,0
|
|
20230720,092500,17680120,14140,14120,14140,14120,31
|
|
20230720,092400,17242280,14110,14110,14110,14110,20
|
|
20230720,092300,16960080,14110,14110,14110,14110,1
|
|
20230720,092200,16945970,14040,14040,14040,14040,0
|
|
20230720,092100,16945970,14040,14040,14040,14040,0
|
|
20230720,092000,16945970,14040,14040,14040,14040,0
|
|
20230720,091900,16945970,14040,14040,14040,14020,18
|
|
20230720,091800,16693270,14020,14020,14020,14020,0
|
|
20230720,091700,16693270,14020,14020,14020,14020,0
|
|
20230720,091600,16693270,14020,14020,14020,14020,0
|
|
20230720,091500,16693270,14020,14030,14030,14020,277
|
|
20230720,091400,12809030,14030,14080,14080,14030,200
|
|
20230720,091300,10000240,14140,14140,14140,14140,0
|
|
20230720,091200,10000240,14140,14140,14140,14140,0
|
|
20230720,091100,10000240,14140,14140,14140,14140,0
|
|
20230720,091000,10000240,14140,14140,14140,14140,50
|
|
20230720,090900,9293240,14140,14140,14140,14140,32
|
|
20230720,090800,8840760,14140,14140,14140,14140,0
|
|
20230720,090700,8840760,14140,14140,14140,14140,0
|
|
20230720,090600,8840760,14140,14140,14140,14140,0
|
|
20230720,090500,8840760,14140,14140,14140,14140,0
|
|
20230720,090400,8840760,14140,14140,14140,14140,1
|
|
20230720,090300,8826620,14090,14090,14090,14090,0
|
|
20230720,090200,8826620,14090,14090,14090,14090,1
|
|
20230720,090100,8812530,14100,14100,14100,14100,1
|
|
20230720,090000,8798430,14020,14010,14020,14010,628
|