651 lines
34 KiB
CSV
651 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230629,194800,1117525720,12970,12970,12970,12970,1705
|
|
20230629,194700,1117525720,12970,12970,12970,12970,0
|
|
20230629,194600,1117525720,12970,12970,12970,12970,0
|
|
20230629,194500,1117525720,12970,12970,12970,12970,0
|
|
20230629,194400,1117525720,12970,12970,12970,12970,0
|
|
20230629,194300,1117525720,12970,12970,12970,12970,0
|
|
20230629,194200,1117525720,12970,12970,12970,12970,0
|
|
20230629,194100,1117525720,12970,12970,12970,12970,0
|
|
20230629,194000,1117525720,12970,12970,12970,12970,0
|
|
20230629,193900,1117525720,12970,12970,12970,12970,0
|
|
20230629,193800,1117525720,12970,12970,12970,12970,0
|
|
20230629,193700,1117525720,12970,12970,12970,12970,0
|
|
20230629,193600,1117525720,12970,12970,12970,12970,0
|
|
20230629,193500,1117525720,12970,12970,12970,12970,0
|
|
20230629,193400,1117525720,12970,12970,12970,12970,0
|
|
20230629,193300,1117525720,12970,12970,12970,12970,0
|
|
20230629,193200,1117525720,12970,12970,12970,12970,0
|
|
20230629,193100,1117525720,12970,12970,12970,12970,0
|
|
20230629,193000,1117525720,12970,12970,12970,12970,0
|
|
20230629,192900,1117525720,12970,12970,12970,12970,0
|
|
20230629,192800,1117525720,12970,12970,12970,12970,0
|
|
20230629,192700,1117525720,12970,12970,12970,12970,0
|
|
20230629,192600,1117525720,12970,12970,12970,12970,0
|
|
20230629,192500,1117525720,12970,12970,12970,12970,0
|
|
20230629,192400,1117525720,12970,12970,12970,12970,0
|
|
20230629,192300,1117525720,12970,12970,12970,12970,0
|
|
20230629,192200,1117525720,12970,12970,12970,12970,0
|
|
20230629,192100,1117525720,12970,12970,12970,12970,0
|
|
20230629,192000,1117525720,12970,12970,12970,12970,0
|
|
20230629,191900,1117525720,12970,12970,12970,12970,0
|
|
20230629,191800,1117525720,12970,12970,12970,12970,1705
|
|
20230629,191700,1117525720,12970,12970,12970,12970,0
|
|
20230629,191600,1117525720,12970,12970,12970,12970,0
|
|
20230629,191500,1117525720,12970,12970,12970,12970,0
|
|
20230629,191400,1117525720,12970,12970,12970,12970,0
|
|
20230629,191300,1117525720,12970,12970,12970,12970,0
|
|
20230629,191200,1117525720,12970,12970,12970,12970,0
|
|
20230629,191100,1117525720,12970,12970,12970,12970,0
|
|
20230629,191000,1117525720,12970,12970,12970,12970,0
|
|
20230629,190900,1117525720,12970,12970,12970,12970,0
|
|
20230629,190800,1117525720,12970,12970,12970,12970,0
|
|
20230629,190700,1117525720,12970,12970,12970,12970,0
|
|
20230629,190600,1117525720,12970,12970,12970,12970,0
|
|
20230629,190500,1117525720,12970,12970,12970,12970,0
|
|
20230629,190400,1117525720,12970,12970,12970,12970,0
|
|
20230629,190300,1117525720,12970,12970,12970,12970,0
|
|
20230629,190200,1117525720,12970,12970,12970,12970,0
|
|
20230629,190100,1117525720,12970,12970,12970,12970,0
|
|
20230629,190000,1117525720,12970,12970,12970,12970,0
|
|
20230629,185900,1117525720,12970,12970,12970,12970,0
|
|
20230629,185800,1117525720,12970,12970,12970,12970,0
|
|
20230629,185700,1117525720,12970,12970,12970,12970,0
|
|
20230629,185600,1117525720,12970,12970,12970,12970,0
|
|
20230629,185500,1117525720,12970,12970,12970,12970,0
|
|
20230629,185400,1117525720,12970,12970,12970,12970,0
|
|
20230629,185300,1117525720,12970,12970,12970,12970,0
|
|
20230629,185200,1117525720,12970,12970,12970,12970,0
|
|
20230629,185100,1117525720,12970,12970,12970,12970,0
|
|
20230629,185000,1117525720,12970,12970,12970,12970,0
|
|
20230629,184900,1117525720,12970,12970,12970,12970,0
|
|
20230629,184800,1117525720,12970,12970,12970,12970,1705
|
|
20230629,184700,1117525720,12970,12970,12970,12970,0
|
|
20230629,184600,1117525720,12970,12970,12970,12970,0
|
|
20230629,184500,1117525720,12970,12970,12970,12970,0
|
|
20230629,184400,1117525720,12970,12970,12970,12970,0
|
|
20230629,184300,1117525720,12970,12970,12970,12970,0
|
|
20230629,184200,1117525720,12970,12970,12970,12970,0
|
|
20230629,184100,1117525720,12970,12970,12970,12970,0
|
|
20230629,184000,1117525720,12970,12970,12970,12970,0
|
|
20230629,183900,1117525720,12970,12970,12970,12970,0
|
|
20230629,183800,1117525720,12970,12970,12970,12970,0
|
|
20230629,183700,1117525720,12970,12970,12970,12970,0
|
|
20230629,183600,1117525720,12970,12970,12970,12970,0
|
|
20230629,183500,1117525720,12970,12970,12970,12970,0
|
|
20230629,183400,1117525720,12970,12970,12970,12970,0
|
|
20230629,183300,1117525720,12970,12970,12970,12970,0
|
|
20230629,183200,1117525720,12970,12970,12970,12970,0
|
|
20230629,183100,1117525720,12970,12970,12970,12970,0
|
|
20230629,183000,1117525720,12970,12970,12970,12970,0
|
|
20230629,182900,1117525720,12970,12970,12970,12970,0
|
|
20230629,182800,1117525720,12970,12970,12970,12970,0
|
|
20230629,182700,1117525720,12970,12970,12970,12970,0
|
|
20230629,182600,1117525720,12970,12970,12970,12970,0
|
|
20230629,182500,1117525720,12970,12970,12970,12970,0
|
|
20230629,182400,1117525720,12970,12970,12970,12970,0
|
|
20230629,182300,1117525720,12970,12970,12970,12970,0
|
|
20230629,182200,1117525720,12970,12970,12970,12970,0
|
|
20230629,182100,1117525720,12970,12970,12970,12970,0
|
|
20230629,182000,1117525720,12970,12970,12970,12970,0
|
|
20230629,181900,1117525720,12970,12970,12970,12970,0
|
|
20230629,181800,1117525720,12970,12970,12970,12970,1705
|
|
20230629,181700,1117525720,12970,12970,12970,12970,0
|
|
20230629,181600,1117525720,12970,12970,12970,12970,0
|
|
20230629,181500,1117525720,12970,12970,12970,12970,0
|
|
20230629,181400,1117525720,12970,12970,12970,12970,0
|
|
20230629,181300,1117525720,12970,12970,12970,12970,0
|
|
20230629,181200,1117525720,12970,12970,12970,12970,0
|
|
20230629,181100,1117525720,12970,12970,12970,12970,0
|
|
20230629,181000,1117525720,12970,12970,12970,12970,0
|
|
20230629,180900,1117525720,12970,12970,12970,12970,0
|
|
20230629,180800,1117525720,12970,12970,12970,12970,0
|
|
20230629,180700,1117525720,12970,12970,12970,12970,0
|
|
20230629,180600,1117525720,12970,12970,12970,12970,0
|
|
20230629,180500,1117525720,12970,12970,12970,12970,0
|
|
20230629,180400,1117525720,12970,12970,12970,12970,0
|
|
20230629,180300,1117525720,12970,12970,12970,12970,0
|
|
20230629,180200,1117525720,12970,12970,12970,12970,0
|
|
20230629,180100,1117525720,12970,12970,12970,12970,0
|
|
20230629,180000,1117525720,12970,12970,12970,12970,0
|
|
20230629,175900,1117525720,12970,12970,12970,12970,0
|
|
20230629,175800,1117525720,12970,12970,12970,12970,0
|
|
20230629,175700,1117525720,12970,12970,12970,12970,0
|
|
20230629,175600,1117525720,12970,12970,12970,12970,0
|
|
20230629,175500,1117525720,12970,12970,12970,12970,0
|
|
20230629,175400,1117525720,12970,12970,12970,12970,0
|
|
20230629,175300,1117525720,12970,12970,12970,12970,0
|
|
20230629,175200,1117525720,12970,12970,12970,12970,0
|
|
20230629,175100,1117525720,12970,12970,12970,12970,0
|
|
20230629,175000,1117525720,12970,12970,12970,12970,0
|
|
20230629,174900,1117525720,12970,12970,12970,12970,0
|
|
20230629,174800,1117525720,12970,12970,12970,12970,1705
|
|
20230629,174700,1117525720,12970,12970,12970,12970,0
|
|
20230629,174600,1117525720,12970,12970,12970,12970,0
|
|
20230629,174500,1117525720,12970,12970,12970,12970,0
|
|
20230629,174400,1117525720,12970,12970,12970,12970,0
|
|
20230629,174300,1117525720,12970,12970,12970,12970,0
|
|
20230629,174200,1117525720,12970,12970,12970,12970,0
|
|
20230629,174100,1117525720,12970,12970,12970,12970,0
|
|
20230629,174000,1117525720,12970,12970,12970,12970,0
|
|
20230629,173900,1117525720,12970,12970,12970,12970,0
|
|
20230629,173800,1117525720,12970,12970,12970,12970,0
|
|
20230629,173700,1117525720,12970,12970,12970,12970,0
|
|
20230629,173600,1117525720,12970,12970,12970,12970,0
|
|
20230629,173500,1117525720,12970,12970,12970,12970,0
|
|
20230629,173400,1117525720,12970,12970,12970,12970,0
|
|
20230629,173300,1117525720,12970,12970,12970,12970,0
|
|
20230629,173200,1117525720,12970,12970,12970,12970,0
|
|
20230629,173100,1117525720,12970,12970,12970,12970,0
|
|
20230629,173000,1117525720,12970,12970,12970,12970,0
|
|
20230629,172900,1117525720,12970,12970,12970,12970,0
|
|
20230629,172800,1117525720,12970,12970,12970,12970,0
|
|
20230629,172700,1117525720,12970,12970,12970,12970,0
|
|
20230629,172600,1117525720,12970,12970,12970,12970,0
|
|
20230629,172500,1117525720,12970,12970,12970,12970,0
|
|
20230629,172400,1117525720,12970,12970,12970,12970,0
|
|
20230629,172300,1117525720,12970,12970,12970,12970,0
|
|
20230629,172200,1117525720,12970,12970,12970,12970,0
|
|
20230629,172100,1117525720,12970,12970,12970,12970,0
|
|
20230629,172000,1117525720,12970,12970,12970,12970,0
|
|
20230629,171900,1117525720,12970,12970,12970,12970,0
|
|
20230629,171800,1117525720,12970,12970,12970,12970,1705
|
|
20230629,171700,1117525720,12970,12970,12970,12970,0
|
|
20230629,171600,1117525720,12970,12970,12970,12970,0
|
|
20230629,171500,1117525720,12970,12970,12970,12970,0
|
|
20230629,171400,1117525720,12970,12970,12970,12970,0
|
|
20230629,171300,1117525720,12970,12970,12970,12970,0
|
|
20230629,171200,1117525720,12970,12970,12970,12970,0
|
|
20230629,171100,1117525720,12970,12970,12970,12970,0
|
|
20230629,171000,1117525720,12970,12970,12970,12970,0
|
|
20230629,170900,1117525720,12970,12970,12970,12970,0
|
|
20230629,170800,1117525720,12970,12970,12970,12970,0
|
|
20230629,170700,1117525720,12970,12970,12970,12970,0
|
|
20230629,170600,1117525720,12970,12970,12970,12970,0
|
|
20230629,170500,1117525720,12970,12970,12970,12970,0
|
|
20230629,170400,1117525720,12970,12970,12970,12970,0
|
|
20230629,170300,1117525720,12970,12970,12970,12970,0
|
|
20230629,170200,1117525720,12970,12970,12970,12970,0
|
|
20230629,170100,1117525720,12970,12970,12970,12970,0
|
|
20230629,170000,1117525720,12970,12970,12970,12970,0
|
|
20230629,165900,1117525720,12970,12970,12970,12970,0
|
|
20230629,165800,1117525720,12970,12970,12970,12970,0
|
|
20230629,165700,1117525720,12970,12970,12970,12970,0
|
|
20230629,165600,1117525720,12970,12970,12970,12970,0
|
|
20230629,165500,1117525720,12970,12970,12970,12970,0
|
|
20230629,165400,1117525720,12970,12970,12970,12970,0
|
|
20230629,165300,1117525720,12970,12970,12970,12970,0
|
|
20230629,165200,1117525720,12970,12970,12970,12970,0
|
|
20230629,165100,1117525720,12970,12970,12970,12970,0
|
|
20230629,165000,1117525720,12970,12970,12970,12970,0
|
|
20230629,164900,1117525720,12970,12970,12970,12970,0
|
|
20230629,164800,1117525720,12970,12970,12970,12970,1705
|
|
20230629,164700,1117525720,12970,12970,12970,12970,0
|
|
20230629,164600,1117525720,12970,12970,12970,12970,0
|
|
20230629,164500,1117525720,12970,12970,12970,12970,0
|
|
20230629,164400,1117525720,12970,12970,12970,12970,0
|
|
20230629,164300,1117525720,12970,12970,12970,12970,0
|
|
20230629,164200,1117525720,12970,12970,12970,12970,0
|
|
20230629,164100,1117525720,12970,12970,12970,12970,0
|
|
20230629,164000,1117525720,12970,12970,12970,12970,0
|
|
20230629,163900,1117525720,12970,12970,12970,12970,0
|
|
20230629,163800,1117525720,12970,12970,12970,12970,0
|
|
20230629,163700,1117525720,12970,12970,12970,12970,0
|
|
20230629,163600,1117525720,12970,12970,12970,12970,0
|
|
20230629,163500,1117525720,12970,12970,12970,12970,0
|
|
20230629,163400,1117525720,12970,12970,12970,12970,0
|
|
20230629,163300,1117525720,12970,12970,12970,12970,0
|
|
20230629,163200,1117525720,12970,12970,12970,12970,0
|
|
20230629,163100,1117525720,12970,12970,12970,12970,0
|
|
20230629,163000,1117525720,12970,12970,12970,12970,0
|
|
20230629,162900,1117525720,12970,12970,12970,12970,0
|
|
20230629,162800,1117525720,12970,12970,12970,12970,0
|
|
20230629,162700,1117525720,12970,12970,12970,12970,0
|
|
20230629,162600,1117525720,12970,12970,12970,12970,0
|
|
20230629,162500,1117525720,12970,12970,12970,12970,0
|
|
20230629,162400,1117525720,12970,12970,12970,12970,0
|
|
20230629,162300,1117525720,12970,12970,12970,12970,0
|
|
20230629,162200,1117525720,12970,12970,12970,12970,0
|
|
20230629,162100,1117525720,12970,12970,12970,12970,0
|
|
20230629,162000,1117525720,12970,12970,12970,12970,0
|
|
20230629,161900,1117525720,12970,12970,12970,12970,0
|
|
20230629,161800,1117525720,12970,12970,12970,12970,1705
|
|
20230629,161700,1117525720,12970,12970,12970,12970,0
|
|
20230629,161600,1117525720,12970,12970,12970,12970,0
|
|
20230629,161500,1117525720,12970,12970,12970,12970,0
|
|
20230629,161400,1117525720,12970,12970,12970,12970,0
|
|
20230629,161300,1117525720,12970,12970,12970,12970,0
|
|
20230629,161200,1117525720,12970,12970,12970,12970,0
|
|
20230629,161100,1117525720,12970,12970,12970,12970,0
|
|
20230629,161000,1117525720,12970,12970,12970,12970,0
|
|
20230629,160900,1117525720,12970,12970,12970,12970,0
|
|
20230629,160800,1117525720,12970,12970,12970,12970,0
|
|
20230629,160700,1117525720,12970,12970,12970,12970,0
|
|
20230629,160600,1117525720,12970,12970,12970,12970,0
|
|
20230629,160500,1117525720,12970,12970,12970,12970,0
|
|
20230629,160400,1117525720,12970,12970,12970,12970,0
|
|
20230629,160300,1117525720,12970,12970,12970,12970,0
|
|
20230629,160200,1117525720,12970,12970,12970,12970,0
|
|
20230629,160100,1117525720,12970,12970,12970,12970,0
|
|
20230629,160000,1117525720,12970,12970,12970,12970,0
|
|
20230629,155900,1117525720,12970,12970,12970,12970,0
|
|
20230629,155800,1117525720,12970,12970,12970,12970,0
|
|
20230629,155700,1117525720,12970,12970,12970,12970,0
|
|
20230629,155600,1117525720,12970,12970,12970,12970,0
|
|
20230629,155500,1117525720,12970,12970,12970,12970,0
|
|
20230629,155400,1117525720,12970,12970,12970,12970,0
|
|
20230629,155300,1117525720,12970,12970,12970,12970,0
|
|
20230629,155200,1117525720,12970,12970,12970,12970,0
|
|
20230629,155100,1117525720,12970,12970,12970,12970,0
|
|
20230629,155000,1117525720,12970,12970,12970,12970,0
|
|
20230629,154900,1117525720,12970,12970,12970,12970,0
|
|
20230629,154800,1117525720,12970,12970,12970,12970,1705
|
|
20230629,154700,1117525720,12970,12970,12970,12970,0
|
|
20230629,154600,1117525720,12970,12970,12970,12970,0
|
|
20230629,154500,1117525720,12970,12970,12970,12970,0
|
|
20230629,154400,1117525720,12970,12970,12970,12970,0
|
|
20230629,154300,1117525720,12970,12970,12970,12970,0
|
|
20230629,154200,1117525720,12970,12970,12970,12970,0
|
|
20230629,154100,1117525720,12970,12970,12970,12970,0
|
|
20230629,154000,1117525720,12970,12970,12970,12970,0
|
|
20230629,153900,1117525720,12970,12970,12970,12970,0
|
|
20230629,153800,1117525720,12970,12970,12970,12970,0
|
|
20230629,153700,1117525720,12970,12970,12970,12970,0
|
|
20230629,153600,1117525720,12970,12970,12970,12970,0
|
|
20230629,153500,1117525720,12970,12970,12970,12970,0
|
|
20230629,153400,1117525720,12970,12970,12970,12970,0
|
|
20230629,153300,1117525720,12970,12970,12970,12970,0
|
|
20230629,153200,1117525720,12970,12970,12970,12970,0
|
|
20230629,153100,1117525720,12970,12970,12970,12970,0
|
|
20230629,153000,1117525720,12970,12970,12970,12970,1705
|
|
20230629,152900,1095411870,13080,13080,13080,13080,0
|
|
20230629,152800,1095411870,13080,13080,13080,13080,0
|
|
20230629,152700,1095411870,13080,13080,13080,13080,0
|
|
20230629,152600,1095411870,13080,13080,13080,13080,0
|
|
20230629,152500,1095411870,13080,13080,13080,13080,0
|
|
20230629,152400,1095411870,13080,13080,13080,13080,0
|
|
20230629,152300,1095411870,13080,13080,13080,13080,0
|
|
20230629,152200,1095411870,13080,13080,13080,13080,0
|
|
20230629,152100,1095411870,13080,13080,13080,13080,0
|
|
20230629,152000,1095411870,13080,13080,13080,13080,0
|
|
20230629,151900,1095411870,13080,13070,13080,13070,125
|
|
20230629,151800,1093777260,13010,13040,13040,13010,49
|
|
20230629,151700,1093139290,13070,13060,13080,13060,186
|
|
20230629,151600,1090708510,13070,13070,13070,13070,5
|
|
20230629,151500,1090643160,13070,13070,13070,13070,3
|
|
20230629,151400,1090603950,13080,13090,13090,13080,5
|
|
20230629,151300,1090538530,13090,13090,13090,13090,0
|
|
20230629,151200,1090538530,13090,13000,13090,13000,51
|
|
20230629,151100,1089875440,13090,13020,13090,13000,583
|
|
20230629,151000,1082278650,13010,13020,13020,13010,236
|
|
20230629,150900,1079208220,13010,13010,13010,13010,11
|
|
20230629,150800,1079065110,13000,13010,13010,13000,121
|
|
20230629,150700,1077491200,13010,13020,13020,13000,151
|
|
20230629,150600,1075526380,13010,13010,13010,13010,0
|
|
20230629,150500,1075526380,13010,13010,13090,13010,224
|
|
20230629,150400,1072604700,13010,13010,13010,13010,2
|
|
20230629,150300,1072578680,13060,13060,13060,13060,0
|
|
20230629,150200,1072578680,13060,13060,13060,13060,1
|
|
20230629,150100,1072565620,12980,12980,12980,12980,0
|
|
20230629,150000,1072565620,12980,12980,12980,12980,0
|
|
20230629,145900,1072565620,12980,13070,13070,12980,216
|
|
20230629,145800,1069758350,13080,13080,13080,13080,0
|
|
20230629,145700,1069758350,13080,12990,13080,12980,55
|
|
20230629,145600,1069044300,12980,13000,13000,12980,22
|
|
20230629,145500,1068758450,12980,13000,13000,12950,297
|
|
20230629,145400,1064901160,13000,13000,13000,12950,66
|
|
20230629,145300,1064043910,12940,12950,12950,12940,79
|
|
20230629,145200,1063020960,13000,12980,13000,12950,329
|
|
20230629,145100,1058745460,12940,12940,12990,12940,91
|
|
20230629,145000,1057564560,12940,13010,13010,12930,5710
|
|
20230629,144900,983408220,13010,13030,13030,13010,2000
|
|
20230629,144800,957384550,13020,13020,13020,13020,11
|
|
20230629,144700,957241330,13010,13080,13100,13010,130
|
|
20230629,144600,955541310,13010,13010,13010,13010,0
|
|
20230629,144500,955541310,13010,13020,13070,13010,497
|
|
20230629,144400,949058240,13020,13020,13020,13020,1076
|
|
20230629,144300,935048720,13020,13020,13040,13020,54
|
|
20230629,144200,934344870,13040,13040,13040,13040,12
|
|
20230629,144100,934188390,13020,13060,13060,13020,41
|
|
20230629,144000,933654490,13020,13020,13020,13020,2
|
|
20230629,143900,933628450,13010,13020,13020,13010,5
|
|
20230629,143800,933563360,13020,13070,13080,13010,1513
|
|
20230629,143700,913840430,13070,13070,13070,13070,306
|
|
20230629,143600,909841010,13040,13070,13070,13040,11
|
|
20230629,143500,909697300,13040,13070,13070,13040,261
|
|
20230629,143400,906293110,13070,13070,13070,13070,0
|
|
20230629,143300,906293110,13070,13070,13070,13070,1
|
|
20230629,143200,906280040,13040,13040,13040,13040,0
|
|
20230629,143100,906280040,13040,13040,13040,13040,0
|
|
20230629,143000,906280040,13040,13040,13040,13040,0
|
|
20230629,142900,906280040,13040,13040,13040,13040,0
|
|
20230629,142800,906280040,13040,13040,13040,13040,0
|
|
20230629,142700,906280040,13040,13040,13040,13040,11
|
|
20230629,142600,906136600,13040,13020,13040,13010,282
|
|
20230629,142500,902465320,13010,13010,13020,13010,524
|
|
20230629,142400,895648050,13010,13060,13060,13010,6805
|
|
20230629,142300,806989710,13060,13060,13070,13060,190
|
|
20230629,142200,804508250,13060,13080,13080,13060,608
|
|
20230629,142100,796564370,13080,13150,13150,13080,123
|
|
20230629,142000,794948600,13160,13160,13160,13160,0
|
|
20230629,141900,794948600,13160,13160,13160,13160,0
|
|
20230629,141800,794948600,13160,13160,13160,13160,0
|
|
20230629,141700,794948600,13160,13160,13160,13160,1
|
|
20230629,141600,794935440,13080,13080,13080,13080,3
|
|
20230629,141500,794896200,13130,13130,13130,13130,0
|
|
20230629,141400,794896200,13130,13130,13130,13130,3
|
|
20230629,141300,794856810,13060,13060,13060,13060,0
|
|
20230629,141200,794856810,13060,13060,13060,13060,0
|
|
20230629,141100,794856810,13060,13090,13090,13060,10
|
|
20230629,141000,794725940,13090,13080,13090,13060,247
|
|
20230629,140900,791497700,13080,13120,13120,13080,647
|
|
20230629,140800,783024980,13120,13110,13120,13080,15
|
|
20230629,140700,782828580,13090,13110,13110,13090,12
|
|
20230629,140600,782671300,13090,13100,13110,13090,24
|
|
20230629,140500,782356770,13090,13090,13090,13080,13
|
|
20230629,140400,782186620,13090,13080,13090,13080,62
|
|
20230629,140300,781375650,13080,13080,13080,13080,1
|
|
20230629,140200,781362570,13080,13080,13080,13080,2
|
|
20230629,140100,781336410,13080,13080,13080,13080,2
|
|
20230629,140000,781310250,13080,13080,13090,13080,34
|
|
20230629,135900,780865520,13080,13080,13080,13080,10
|
|
20230629,135800,780734720,13070,13070,13070,13070,0
|
|
20230629,135700,780734720,13070,13070,13070,13070,8
|
|
20230629,135600,780630160,13070,13070,13070,13070,0
|
|
20230629,135500,780630160,13070,13070,13070,13070,0
|
|
20230629,135400,780630160,13070,13070,13070,13070,12
|
|
20230629,135300,780473320,13070,13070,13070,13070,0
|
|
20230629,135200,780473320,13070,13070,13070,13070,0
|
|
20230629,135100,780473320,13070,13090,13090,13070,44
|
|
20230629,135000,779897950,13080,13080,13080,13080,0
|
|
20230629,134900,779897950,13080,13080,13080,13080,0
|
|
20230629,134800,779897950,13080,13070,13080,13070,4
|
|
20230629,134700,779845660,13070,13120,13150,13060,132
|
|
20230629,134600,778113470,13150,13150,13150,13150,0
|
|
20230629,134500,778113470,13150,13150,13150,13150,1
|
|
20230629,134400,778100320,13070,13070,13150,13070,37
|
|
20230629,134300,777615450,13070,13070,13070,13070,17
|
|
20230629,134200,777393260,13060,13060,13070,13060,338
|
|
20230629,134100,772977890,13060,13070,13070,13060,16
|
|
20230629,134000,772768830,13050,13050,13050,13050,0
|
|
20230629,133900,772768830,13050,13050,13050,13050,723
|
|
20230629,133800,763333680,13060,13060,13060,13060,49
|
|
20230629,133700,762693740,13060,13060,13060,13060,0
|
|
20230629,133600,762693740,13060,13060,13060,13060,0
|
|
20230629,133500,762693740,13060,13060,13060,13060,0
|
|
20230629,133400,762693740,13060,13060,13060,13060,1
|
|
20230629,133300,762680680,13050,13050,13050,13050,0
|
|
20230629,133200,762680680,13050,13050,13050,13050,0
|
|
20230629,133100,762680680,13050,13060,13070,13050,373
|
|
20230629,133000,757806900,13060,13150,13150,13060,373
|
|
20230629,132900,752911970,13070,13070,13070,13070,0
|
|
20230629,132800,752911970,13070,13070,13070,13070,0
|
|
20230629,132700,752911970,13070,13150,13150,13070,8
|
|
20230629,132600,752806930,13150,13060,13150,13060,127
|
|
20230629,132500,751141980,13090,13070,13120,13050,1139
|
|
20230629,132400,736222990,13070,13070,13070,13060,3
|
|
20230629,132300,736183790,13060,13100,13100,13060,42
|
|
20230629,132200,735634060,13080,13060,13100,13060,16
|
|
20230629,132100,735424640,13060,13060,13060,13060,0
|
|
20230629,132000,735424640,13060,13060,13060,13060,0
|
|
20230629,131900,735424640,13060,13090,13090,13060,7
|
|
20230629,131800,735333070,13060,13060,13060,13060,0
|
|
20230629,131700,735333070,13060,13060,13060,13060,0
|
|
20230629,131600,735333070,13060,13060,13060,13060,137
|
|
20230629,131500,733543850,13060,13060,13090,13060,25
|
|
20230629,131400,733216930,13060,13060,13060,13060,1
|
|
20230629,131300,733203870,13060,13060,13060,13060,0
|
|
20230629,131200,733203870,13060,13060,13060,13060,0
|
|
20230629,131100,733203870,13060,13060,13060,13060,0
|
|
20230629,131000,733203870,13060,13060,13060,13060,3
|
|
20230629,130900,733164690,13060,13060,13060,13060,3
|
|
20230629,130800,733125510,13060,13060,13060,13060,78
|
|
20230629,130700,732106830,13050,13060,13060,13050,24
|
|
20230629,130600,731793430,13050,13050,13060,13050,59
|
|
20230629,130500,731023380,13050,13060,13060,13050,5
|
|
20230629,130400,730958100,13050,13080,13080,13050,32
|
|
20230629,130300,730540200,13080,13060,13080,13050,22
|
|
20230629,130200,730252840,13060,13050,13060,13050,25
|
|
20230629,130100,729926580,13050,13050,13050,13050,12
|
|
20230629,130000,729769980,13080,13080,13080,13080,0
|
|
20230629,125900,729769980,13080,13050,13080,13050,240
|
|
20230629,125800,726637930,13050,13050,13050,13050,0
|
|
20230629,125700,726637930,13050,13060,13060,13050,12
|
|
20230629,125600,726481230,13060,13060,13060,13060,0
|
|
20230629,125500,726481230,13060,13060,13060,13050,62
|
|
20230629,125400,725671660,13060,13060,13060,13060,2
|
|
20230629,125300,725645540,13050,13060,13060,13050,12
|
|
20230629,125200,725488840,13050,13100,13100,13050,1324
|
|
20230629,125100,708187780,13100,13100,13100,13100,0
|
|
20230629,125000,708187780,13100,13070,13100,13070,14
|
|
20230629,124900,708004710,13070,13070,13070,13070,1
|
|
20230629,124800,707991640,13050,13050,13050,13050,1
|
|
20230629,124700,707978590,13050,13060,13060,13050,17
|
|
20230629,124600,707756610,13060,13050,13060,13050,19
|
|
20230629,124500,707508620,13050,13060,13060,13050,343
|
|
20230629,124400,703029810,13060,13060,13060,13060,8
|
|
20230629,124300,702925330,13060,13070,13070,13060,47
|
|
20230629,124200,702311430,13070,13100,13100,13070,131
|
|
20230629,124100,700596250,13100,13100,13100,13100,0
|
|
20230629,124000,700596250,13100,13070,13100,13070,7
|
|
20230629,123900,700504620,13070,13060,13070,13060,16
|
|
20230629,123800,700295650,13060,13100,13100,13060,45
|
|
20230629,123700,699706630,13060,13060,13060,13060,0
|
|
20230629,123600,699706630,13060,13060,13060,13060,2
|
|
20230629,123500,699680510,13060,13060,13060,13060,10
|
|
20230629,123400,699549910,13050,13050,13050,13050,0
|
|
20230629,123300,699549910,13050,13050,13050,13050,0
|
|
20230629,123200,699549910,13050,13050,13050,13050,0
|
|
20230629,123100,699549910,13050,13050,13050,13050,0
|
|
20230629,123000,699549910,13050,13060,13060,13050,9
|
|
20230629,122900,699432390,13050,13060,13060,13050,30
|
|
20230629,122800,699040650,13060,13050,13060,13050,21
|
|
20230629,122700,698766590,13050,13060,13060,13050,250
|
|
20230629,122600,695503790,13060,13060,13060,13060,67
|
|
20230629,122500,694628770,13060,13070,13070,13060,205
|
|
20230629,122400,691951110,13070,13100,13100,13070,18
|
|
20230629,122300,691715500,13070,13060,13070,13060,9
|
|
20230629,122200,691597930,13060,13070,13070,13060,195
|
|
20230629,122100,689049490,13070,13070,13070,13070,0
|
|
20230629,122000,689049490,13070,13070,13070,13070,0
|
|
20230629,121900,689049490,13070,13070,13070,13070,0
|
|
20230629,121800,689049490,13070,13070,13070,13070,1
|
|
20230629,121700,689036420,13120,13120,13120,13120,3
|
|
20230629,121600,688997060,13100,13100,13100,13100,4
|
|
20230629,121500,688944660,13120,13120,13120,13120,2
|
|
20230629,121400,688918420,13060,13060,13060,13060,9
|
|
20230629,121300,688800880,13050,13100,13110,13050,12
|
|
20230629,121200,688643700,13050,13050,13050,13050,0
|
|
20230629,121100,688643700,13050,13050,13050,13050,0
|
|
20230629,121000,688643700,13050,13050,13050,13050,0
|
|
20230629,120900,688643700,13050,13070,13070,13050,1314
|
|
20230629,120800,671485180,13080,13060,13080,13060,36
|
|
20230629,120700,671014990,13060,13090,13090,13050,3373
|
|
20230629,120600,626931480,13100,13100,13100,13100,0
|
|
20230629,120500,626931480,13100,13100,13100,13100,0
|
|
20230629,120400,626931480,13100,13100,13100,13100,0
|
|
20230629,120300,626931480,13100,13100,13100,13100,1
|
|
20230629,120200,626918380,13090,13090,13090,13090,0
|
|
20230629,120100,626918380,13090,13140,13140,13090,43
|
|
20230629,120000,626353810,13090,13090,13090,13090,1
|
|
20230629,115900,626340720,13090,13090,13090,13090,0
|
|
20230629,115800,626340720,13090,13090,13090,13090,2
|
|
20230629,115700,626314540,13080,13080,13080,13080,3
|
|
20230629,115600,626275300,13080,13080,13080,13080,0
|
|
20230629,115500,626275300,13080,13080,13080,13080,0
|
|
20230629,115400,626275300,13080,13090,13090,13080,31
|
|
20230629,115300,625869580,13080,13080,13080,13080,0
|
|
20230629,115200,625869580,13080,13100,13100,13080,24
|
|
20230629,115100,625555440,13100,13100,13100,13100,23
|
|
20230629,115000,625254140,13100,13170,13170,13100,118
|
|
20230629,114900,623701310,13170,13170,13170,13170,0
|
|
20230629,114800,623701310,13170,13170,13170,13170,1
|
|
20230629,114700,623688140,13170,13170,13170,13170,0
|
|
20230629,114600,623688140,13170,13170,13170,13170,0
|
|
20230629,114500,623688140,13170,13170,13170,13170,0
|
|
20230629,114400,623688140,13170,13170,13170,13170,0
|
|
20230629,114300,623688140,13170,13170,13170,13170,0
|
|
20230629,114200,623688140,13170,13170,13170,13170,1
|
|
20230629,114100,623674970,13100,13100,13100,13100,0
|
|
20230629,114000,623674970,13100,13100,13100,13100,2
|
|
20230629,113900,623648770,13100,13100,13190,13090,965
|
|
20230629,113800,610944420,13190,13180,13190,13090,364
|
|
20230629,113700,606149690,13090,13130,13180,13080,219
|
|
20230629,113600,603268010,13070,13070,13070,13070,0
|
|
20230629,113500,603268010,13070,13090,13090,13070,47
|
|
20230629,113400,602653560,13080,13080,13080,13080,0
|
|
20230629,113300,602653560,13080,13080,13080,13080,1
|
|
20230629,113200,602640480,13080,13100,13100,13080,29
|
|
20230629,113100,602260720,13070,13100,13100,13070,465
|
|
20230629,113000,596173160,13100,13100,13100,13100,8
|
|
20230629,112900,596068360,13100,13130,13130,13100,124
|
|
20230629,112800,594440700,13100,13100,13100,13100,4
|
|
20230629,112700,594388300,13120,13120,13120,13100,60
|
|
20230629,112600,593601340,13100,13100,13100,13100,0
|
|
20230629,112500,593601340,13100,13100,13100,13100,0
|
|
20230629,112400,593601340,13100,13100,13100,13100,0
|
|
20230629,112300,593601340,13100,13150,13150,13100,10
|
|
20230629,112200,593469940,13140,13140,13140,13140,3
|
|
20230629,112100,593430520,13150,13100,13150,13090,13
|
|
20230629,112000,593260190,13090,13090,13090,13090,2
|
|
20230629,111900,593234010,13100,13100,13100,13100,11
|
|
20230629,111800,593089910,13100,13100,13100,13100,2
|
|
20230629,111700,593063710,13090,13130,13130,13080,1430
|
|
20230629,111600,574346120,13130,13130,13130,13130,36
|
|
20230629,111500,573873440,13170,13140,13170,13130,453
|
|
20230629,111400,567911140,13140,13160,13160,13140,208
|
|
20230629,111300,565177860,13140,13140,13140,13140,0
|
|
20230629,111200,565177860,13140,13140,13140,13140,0
|
|
20230629,111100,565177860,13140,13140,13140,13140,33
|
|
20230629,111000,564744240,13140,13140,13140,13140,0
|
|
20230629,110900,564744240,13140,13140,13140,13140,1
|
|
20230629,110800,564731100,13110,13110,13120,13090,257
|
|
20230629,110700,561365900,13090,13090,13090,13090,32
|
|
20230629,110600,560947020,13090,13100,13100,13090,408
|
|
20230629,110500,555603700,13090,13090,13100,13090,480
|
|
20230629,110400,549320490,13090,13090,13090,13090,12
|
|
20230629,110300,549163410,13090,13090,13090,13090,35
|
|
20230629,110200,548705260,13090,13100,13100,13090,255
|
|
20230629,110100,545367230,13100,13110,13110,13100,259
|
|
20230629,110000,541972160,13120,13120,13120,13120,0
|
|
20230629,105900,541972160,13120,13110,13120,13110,5
|
|
20230629,105800,541906580,13110,13110,13110,13110,17
|
|
20230629,105700,541683710,13110,13110,13110,13110,44
|
|
20230629,105600,541106870,13100,13160,13190,13090,324
|
|
20230629,105500,536840520,13180,13100,13180,13090,471
|
|
20230629,105400,530643070,13080,13080,13100,13080,53
|
|
20230629,105300,529949080,13080,13090,13090,13080,31
|
|
20230629,105200,529543350,13100,13100,13100,13100,7
|
|
20230629,105100,529451650,13090,13090,13090,13090,28
|
|
20230629,105000,529085130,13090,13100,13100,13090,60
|
|
20230629,104900,528299680,13080,13080,13080,13080,0
|
|
20230629,104800,528299680,13080,13080,13080,13080,0
|
|
20230629,104700,528299680,13080,13080,13080,13080,0
|
|
20230629,104600,528299680,13080,13080,13080,13080,0
|
|
20230629,104500,528299680,13080,13080,13080,13080,0
|
|
20230629,104400,528299680,13080,13090,13090,13080,9
|
|
20230629,104300,528181890,13070,13070,13070,13070,0
|
|
20230629,104200,528181890,13070,13070,13070,13070,0
|
|
20230629,104100,528181890,13070,13070,13070,13070,0
|
|
20230629,104000,528181890,13070,13070,13080,13070,32
|
|
20230629,103900,527763640,13070,13180,13180,13070,333
|
|
20230629,103800,523385060,13090,13100,13180,13090,401
|
|
20230629,103700,518110420,13100,13100,13180,13100,436
|
|
20230629,103600,512380070,13100,13170,13180,13100,629
|
|
20230629,103500,504100690,13100,13170,13170,13100,630
|
|
20230629,103400,495817110,13170,13170,13170,13170,0
|
|
20230629,103300,495817110,13170,13170,13170,13170,0
|
|
20230629,103200,495817110,13170,13170,13170,13170,0
|
|
20230629,103100,495817110,13170,13170,13170,13170,0
|
|
20230629,103000,495817110,13170,13170,13170,13150,15
|
|
20230629,102900,495619640,13170,13170,13170,13170,20
|
|
20230629,102800,495356240,13150,13150,13150,13150,0
|
|
20230629,102700,495356240,13150,13150,13150,13150,1
|
|
20230629,102600,495343090,13150,13150,13150,13150,0
|
|
20230629,102500,495343090,13150,13150,13150,13150,21
|
|
20230629,102400,495066940,13140,13140,13140,13140,1
|
|
20230629,102300,495053800,13140,13180,13180,13140,304
|
|
20230629,102200,491048660,13190,13190,13190,13180,138
|
|
20230629,102100,489228510,13180,13160,13180,13160,447
|
|
20230629,102000,483337270,13140,13140,13140,13140,0
|
|
20230629,101900,483337270,13140,13140,13140,13140,2
|
|
20230629,101800,483310990,13130,13120,13130,13120,551
|
|
20230629,101700,476081860,13120,13120,13120,13120,33
|
|
20230629,101600,475648900,13080,13080,13080,13080,0
|
|
20230629,101500,475648900,13080,13080,13080,13080,0
|
|
20230629,101400,475648900,13080,13080,13080,13080,0
|
|
20230629,101300,475648900,13080,13080,13080,13080,100
|
|
20230629,101200,474340900,13080,13080,13080,13080,1
|
|
20230629,101100,474327820,13060,13080,13080,13060,622
|
|
20230629,101000,466201500,13060,13090,13090,13060,1661
|
|
20230629,100900,444484580,13090,13120,13120,13090,139
|
|
20230629,100800,442664790,13120,13120,13120,13120,1
|
|
20230629,100700,442651670,13080,13110,13110,13080,1318
|
|
20230629,100600,425378910,13110,13110,13110,13110,0
|
|
20230629,100500,425378910,13110,13110,13110,13110,0
|
|
20230629,100400,425378910,13110,13110,13110,13110,0
|
|
20230629,100300,425378910,13110,13110,13110,13110,0
|
|
20230629,100200,425378910,13110,13110,13110,13110,1
|
|
20230629,100100,425365800,13100,13100,13100,13100,0
|
|
20230629,100000,425365800,13100,13160,13180,13100,263
|
|
20230629,095900,421905370,13110,13110,13110,13110,128
|
|
20230629,095800,420227290,13100,13150,13150,13100,266
|
|
20230629,095700,416732420,13100,13110,13110,13100,76
|
|
20230629,095600,415736140,13100,13100,13100,13100,3
|
|
20230629,095500,415696840,13090,13090,13090,13090,0
|
|
20230629,095400,415696840,13090,13090,13100,13090,229
|
|
20230629,095300,412699160,13090,13100,13100,13090,631
|
|
20230629,095200,404434560,13100,13160,13160,13100,12
|
|
20230629,095100,404276760,13100,13100,13100,13100,2
|
|
20230629,095000,404250560,13100,13100,13100,13100,0
|
|
20230629,094900,404250560,13100,13100,13100,13100,0
|
|
20230629,094800,404250560,13100,13100,13100,13100,0
|
|
20230629,094700,404250560,13100,13140,13150,13100,20
|
|
20230629,094600,403988240,13100,13100,13100,13100,0
|
|
20230629,094500,403988240,13100,13110,13110,13100,399
|
|
20230629,094400,398757800,13100,13100,13100,13100,205
|
|
20230629,094300,396072300,13100,13110,13110,13090,45
|
|
20230629,094200,395482520,13110,13110,13110,13110,1
|
|
20230629,094100,395469410,13080,13080,13090,13070,59
|
|
20230629,094000,394697400,13070,13070,13080,13070,169
|
|
20230629,093900,392488470,13070,13070,13090,13070,56
|
|
20230629,093800,391756270,13070,13150,13170,13070,1170
|
|
20230629,093700,376447990,13170,13170,13170,13170,3
|
|
20230629,093600,376408480,13070,13110,13170,13070,17
|
|
20230629,093500,376185410,13070,13060,13070,13060,22
|
|
20230629,093400,375897890,13050,13060,13060,13040,147
|
|
20230629,093300,373979610,13040,13100,13100,13040,463
|
|
20230629,093200,367930780,13100,13100,13100,13100,3
|
|
20230629,093100,367891480,13050,13050,13100,13050,73
|
|
20230629,093000,366938780,13100,13100,13100,13100,1
|
|
20230629,092900,366925680,13130,13130,13130,13030,11084
|
|
20230629,092800,221598060,13160,13160,13190,13130,1907
|
|
20230629,092700,196548440,13140,13150,13150,13140,41
|
|
20230629,092600,196009680,13140,13140,13140,13140,3
|
|
20230629,092500,195970260,13130,13130,13130,13130,0
|
|
20230629,092400,195970260,13130,13140,13150,13130,551
|
|
20230629,092300,188734510,13130,13130,13140,13130,689
|
|
20230629,092200,179687870,13130,13130,13170,13130,485
|
|
20230629,092100,173312260,13140,13130,13140,13130,372
|
|
20230629,092000,168427770,13130,13130,13130,13130,10
|
|
20230629,091900,168296470,13130,13200,13200,13130,133
|
|
20230629,091800,166544660,13200,13110,13200,13110,1050
|
|
20230629,091700,152764020,13110,13150,13160,13110,2872
|
|
20230629,091600,115069170,13160,13150,13160,13140,602
|
|
20230629,091500,107156450,13140,13130,13180,13130,659
|
|
20230629,091400,98492870,13130,13240,13240,13130,2250
|
|
20230629,091300,68836700,13260,13260,13260,13250,114
|
|
20230629,091200,67325880,13260,13270,13270,13260,106
|
|
20230629,091100,65920270,13260,13260,13260,13260,34
|
|
20230629,091000,65469430,13260,13280,13300,13260,395
|
|
20230629,090900,60231470,13260,13280,13280,13260,138
|
|
20230629,090800,58399530,13300,13300,13300,13300,0
|
|
20230629,090700,58399530,13300,13300,13300,13280,1896
|
|
20230629,090600,33184630,13310,13310,13310,13300,126
|
|
20230629,090500,31508620,13300,13300,13300,13300,253
|
|
20230629,090400,28143720,13300,13330,13330,13300,791
|
|
20230629,090300,17614100,13330,13340,13340,13330,149
|
|
20230629,090200,15627920,13340,13350,13350,13340,115
|
|
20230629,090100,14092810,13350,13400,13400,13350,350
|
|
20230629,090000,9415380,13360,13480,13480,13360,701
|