651 lines
34 KiB
CSV
651 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,194800,1116432820,12860,12860,12860,12860,1008
|
|
20230721,194700,1116432820,12860,12860,12860,12860,0
|
|
20230721,194600,1116432820,12860,12860,12860,12860,0
|
|
20230721,194500,1116432820,12860,12860,12860,12860,0
|
|
20230721,194400,1116432820,12860,12860,12860,12860,0
|
|
20230721,194300,1116432820,12860,12860,12860,12860,0
|
|
20230721,194200,1116432820,12860,12860,12860,12860,0
|
|
20230721,194100,1116432820,12860,12860,12860,12860,0
|
|
20230721,194000,1116432820,12860,12860,12860,12860,0
|
|
20230721,193900,1116432820,12860,12860,12860,12860,0
|
|
20230721,193800,1116432820,12860,12860,12860,12860,0
|
|
20230721,193700,1116432820,12860,12860,12860,12860,0
|
|
20230721,193600,1116432820,12860,12860,12860,12860,0
|
|
20230721,193500,1116432820,12860,12860,12860,12860,0
|
|
20230721,193400,1116432820,12860,12860,12860,12860,0
|
|
20230721,193300,1116432820,12860,12860,12860,12860,0
|
|
20230721,193200,1116432820,12860,12860,12860,12860,0
|
|
20230721,193100,1116432820,12860,12860,12860,12860,0
|
|
20230721,193000,1116432820,12860,12860,12860,12860,0
|
|
20230721,192900,1116432820,12860,12860,12860,12860,0
|
|
20230721,192800,1116432820,12860,12860,12860,12860,0
|
|
20230721,192700,1116432820,12860,12860,12860,12860,0
|
|
20230721,192600,1116432820,12860,12860,12860,12860,0
|
|
20230721,192500,1116432820,12860,12860,12860,12860,0
|
|
20230721,192400,1116432820,12860,12860,12860,12860,0
|
|
20230721,192300,1116432820,12860,12860,12860,12860,0
|
|
20230721,192200,1116432820,12860,12860,12860,12860,0
|
|
20230721,192100,1116432820,12860,12860,12860,12860,0
|
|
20230721,192000,1116432820,12860,12860,12860,12860,0
|
|
20230721,191900,1116432820,12860,12860,12860,12860,0
|
|
20230721,191800,1116432820,12860,12860,12860,12860,1008
|
|
20230721,191700,1116432820,12860,12860,12860,12860,0
|
|
20230721,191600,1116432820,12860,12860,12860,12860,0
|
|
20230721,191500,1116432820,12860,12860,12860,12860,0
|
|
20230721,191400,1116432820,12860,12860,12860,12860,0
|
|
20230721,191300,1116432820,12860,12860,12860,12860,0
|
|
20230721,191200,1116432820,12860,12860,12860,12860,0
|
|
20230721,191100,1116432820,12860,12860,12860,12860,0
|
|
20230721,191000,1116432820,12860,12860,12860,12860,0
|
|
20230721,190900,1116432820,12860,12860,12860,12860,0
|
|
20230721,190800,1116432820,12860,12860,12860,12860,0
|
|
20230721,190700,1116432820,12860,12860,12860,12860,0
|
|
20230721,190600,1116432820,12860,12860,12860,12860,0
|
|
20230721,190500,1116432820,12860,12860,12860,12860,0
|
|
20230721,190400,1116432820,12860,12860,12860,12860,0
|
|
20230721,190300,1116432820,12860,12860,12860,12860,0
|
|
20230721,190200,1116432820,12860,12860,12860,12860,0
|
|
20230721,190100,1116432820,12860,12860,12860,12860,0
|
|
20230721,190000,1116432820,12860,12860,12860,12860,0
|
|
20230721,185900,1116432820,12860,12860,12860,12860,0
|
|
20230721,185800,1116432820,12860,12860,12860,12860,0
|
|
20230721,185700,1116432820,12860,12860,12860,12860,0
|
|
20230721,185600,1116432820,12860,12860,12860,12860,0
|
|
20230721,185500,1116432820,12860,12860,12860,12860,0
|
|
20230721,185400,1116432820,12860,12860,12860,12860,0
|
|
20230721,185300,1116432820,12860,12860,12860,12860,0
|
|
20230721,185200,1116432820,12860,12860,12860,12860,0
|
|
20230721,185100,1116432820,12860,12860,12860,12860,0
|
|
20230721,185000,1116432820,12860,12860,12860,12860,0
|
|
20230721,184900,1116432820,12860,12860,12860,12860,0
|
|
20230721,184800,1116432820,12860,12860,12860,12860,1008
|
|
20230721,184700,1116432820,12860,12860,12860,12860,0
|
|
20230721,184600,1116432820,12860,12860,12860,12860,0
|
|
20230721,184500,1116432820,12860,12860,12860,12860,0
|
|
20230721,184400,1116432820,12860,12860,12860,12860,0
|
|
20230721,184300,1116432820,12860,12860,12860,12860,0
|
|
20230721,184200,1116432820,12860,12860,12860,12860,0
|
|
20230721,184100,1116432820,12860,12860,12860,12860,0
|
|
20230721,184000,1116432820,12860,12860,12860,12860,0
|
|
20230721,183900,1116432820,12860,12860,12860,12860,0
|
|
20230721,183800,1116432820,12860,12860,12860,12860,0
|
|
20230721,183700,1116432820,12860,12860,12860,12860,0
|
|
20230721,183600,1116432820,12860,12860,12860,12860,0
|
|
20230721,183500,1116432820,12860,12860,12860,12860,0
|
|
20230721,183400,1116432820,12860,12860,12860,12860,0
|
|
20230721,183300,1116432820,12860,12860,12860,12860,0
|
|
20230721,183200,1116432820,12860,12860,12860,12860,0
|
|
20230721,183100,1116432820,12860,12860,12860,12860,0
|
|
20230721,183000,1116432820,12860,12860,12860,12860,0
|
|
20230721,182900,1116432820,12860,12860,12860,12860,0
|
|
20230721,182800,1116432820,12860,12860,12860,12860,0
|
|
20230721,182700,1116432820,12860,12860,12860,12860,0
|
|
20230721,182600,1116432820,12860,12860,12860,12860,0
|
|
20230721,182500,1116432820,12860,12860,12860,12860,0
|
|
20230721,182400,1116432820,12860,12860,12860,12860,0
|
|
20230721,182300,1116432820,12860,12860,12860,12860,0
|
|
20230721,182200,1116432820,12860,12860,12860,12860,0
|
|
20230721,182100,1116432820,12860,12860,12860,12860,0
|
|
20230721,182000,1116432820,12860,12860,12860,12860,0
|
|
20230721,181900,1116432820,12860,12860,12860,12860,0
|
|
20230721,181800,1116432820,12860,12860,12860,12860,1008
|
|
20230721,181700,1116432820,12860,12860,12860,12860,0
|
|
20230721,181600,1116432820,12860,12860,12860,12860,0
|
|
20230721,181500,1116432820,12860,12860,12860,12860,0
|
|
20230721,181400,1116432820,12860,12860,12860,12860,0
|
|
20230721,181300,1116432820,12860,12860,12860,12860,0
|
|
20230721,181200,1116432820,12860,12860,12860,12860,0
|
|
20230721,181100,1116432820,12860,12860,12860,12860,0
|
|
20230721,181000,1116432820,12860,12860,12860,12860,0
|
|
20230721,180900,1116432820,12860,12860,12860,12860,0
|
|
20230721,180800,1116432820,12860,12860,12860,12860,0
|
|
20230721,180700,1116432820,12860,12860,12860,12860,0
|
|
20230721,180600,1116432820,12860,12860,12860,12860,0
|
|
20230721,180500,1116432820,12860,12860,12860,12860,0
|
|
20230721,180400,1116432820,12860,12860,12860,12860,0
|
|
20230721,180300,1116432820,12860,12860,12860,12860,0
|
|
20230721,180200,1116432820,12860,12860,12860,12860,0
|
|
20230721,180100,1116432820,12860,12860,12860,12860,0
|
|
20230721,180000,1116432820,12860,12860,12860,12860,0
|
|
20230721,175900,1116432820,12860,12860,12860,12860,0
|
|
20230721,175800,1116432820,12860,12860,12860,12860,0
|
|
20230721,175700,1116432820,12860,12860,12860,12860,0
|
|
20230721,175600,1116432820,12860,12860,12860,12860,0
|
|
20230721,175500,1116432820,12860,12860,12860,12860,0
|
|
20230721,175400,1116432820,12860,12860,12860,12860,0
|
|
20230721,175300,1116432820,12860,12860,12860,12860,0
|
|
20230721,175200,1116432820,12860,12860,12860,12860,0
|
|
20230721,175100,1116432820,12860,12860,12860,12860,0
|
|
20230721,175000,1116432820,12860,12860,12860,12860,0
|
|
20230721,174900,1116432820,12860,12860,12860,12860,0
|
|
20230721,174800,1116432820,12860,12860,12860,12860,1008
|
|
20230721,174700,1116432820,12860,12860,12860,12860,0
|
|
20230721,174600,1116432820,12860,12860,12860,12860,0
|
|
20230721,174500,1116432820,12860,12860,12860,12860,0
|
|
20230721,174400,1116432820,12860,12860,12860,12860,0
|
|
20230721,174300,1116432820,12860,12860,12860,12860,0
|
|
20230721,174200,1116432820,12860,12860,12860,12860,0
|
|
20230721,174100,1116432820,12860,12860,12860,12860,0
|
|
20230721,174000,1116432820,12860,12860,12860,12860,0
|
|
20230721,173900,1116432820,12860,12860,12860,12860,0
|
|
20230721,173800,1116432820,12860,12860,12860,12860,0
|
|
20230721,173700,1116432820,12860,12860,12860,12860,0
|
|
20230721,173600,1116432820,12860,12860,12860,12860,0
|
|
20230721,173500,1116432820,12860,12860,12860,12860,0
|
|
20230721,173400,1116432820,12860,12860,12860,12860,0
|
|
20230721,173300,1116432820,12860,12860,12860,12860,0
|
|
20230721,173200,1116432820,12860,12860,12860,12860,0
|
|
20230721,173100,1116432820,12860,12860,12860,12860,0
|
|
20230721,173000,1116432820,12860,12860,12860,12860,0
|
|
20230721,172900,1116432820,12860,12860,12860,12860,0
|
|
20230721,172800,1116432820,12860,12860,12860,12860,0
|
|
20230721,172700,1116432820,12860,12860,12860,12860,0
|
|
20230721,172600,1116432820,12860,12860,12860,12860,0
|
|
20230721,172500,1116432820,12860,12860,12860,12860,0
|
|
20230721,172400,1116432820,12860,12860,12860,12860,0
|
|
20230721,172300,1116432820,12860,12860,12860,12860,0
|
|
20230721,172200,1116432820,12860,12860,12860,12860,0
|
|
20230721,172100,1116432820,12860,12860,12860,12860,0
|
|
20230721,172000,1116432820,12860,12860,12860,12860,0
|
|
20230721,171900,1116432820,12860,12860,12860,12860,0
|
|
20230721,171800,1116432820,12860,12860,12860,12860,1008
|
|
20230721,171700,1116432820,12860,12860,12860,12860,0
|
|
20230721,171600,1116432820,12860,12860,12860,12860,0
|
|
20230721,171500,1116432820,12860,12860,12860,12860,0
|
|
20230721,171400,1116432820,12860,12860,12860,12860,0
|
|
20230721,171300,1116432820,12860,12860,12860,12860,0
|
|
20230721,171200,1116432820,12860,12860,12860,12860,0
|
|
20230721,171100,1116432820,12860,12860,12860,12860,0
|
|
20230721,171000,1116432820,12860,12860,12860,12860,0
|
|
20230721,170900,1116432820,12860,12860,12860,12860,0
|
|
20230721,170800,1116432820,12860,12860,12860,12860,0
|
|
20230721,170700,1116432820,12860,12860,12860,12860,0
|
|
20230721,170600,1116432820,12860,12860,12860,12860,0
|
|
20230721,170500,1116432820,12860,12860,12860,12860,0
|
|
20230721,170400,1116432820,12860,12860,12860,12860,0
|
|
20230721,170300,1116432820,12860,12860,12860,12860,0
|
|
20230721,170200,1116432820,12860,12860,12860,12860,0
|
|
20230721,170100,1116432820,12860,12860,12860,12860,0
|
|
20230721,170000,1116432820,12860,12860,12860,12860,0
|
|
20230721,165900,1116432820,12860,12860,12860,12860,0
|
|
20230721,165800,1116432820,12860,12860,12860,12860,0
|
|
20230721,165700,1116432820,12860,12860,12860,12860,0
|
|
20230721,165600,1116432820,12860,12860,12860,12860,0
|
|
20230721,165500,1116432820,12860,12860,12860,12860,0
|
|
20230721,165400,1116432820,12860,12860,12860,12860,0
|
|
20230721,165300,1116432820,12860,12860,12860,12860,0
|
|
20230721,165200,1116432820,12860,12860,12860,12860,0
|
|
20230721,165100,1116432820,12860,12860,12860,12860,0
|
|
20230721,165000,1116432820,12860,12860,12860,12860,0
|
|
20230721,164900,1116432820,12860,12860,12860,12860,0
|
|
20230721,164800,1116432820,12860,12860,12860,12860,1008
|
|
20230721,164700,1116432820,12860,12860,12860,12860,0
|
|
20230721,164600,1116432820,12860,12860,12860,12860,0
|
|
20230721,164500,1116432820,12860,12860,12860,12860,0
|
|
20230721,164400,1116432820,12860,12860,12860,12860,0
|
|
20230721,164300,1116432820,12860,12860,12860,12860,0
|
|
20230721,164200,1116432820,12860,12860,12860,12860,0
|
|
20230721,164100,1116432820,12860,12860,12860,12860,0
|
|
20230721,164000,1116432820,12860,12860,12860,12860,0
|
|
20230721,163900,1116432820,12860,12860,12860,12860,0
|
|
20230721,163800,1116432820,12860,12860,12860,12860,0
|
|
20230721,163700,1116432820,12860,12860,12860,12860,0
|
|
20230721,163600,1116432820,12860,12860,12860,12860,0
|
|
20230721,163500,1116432820,12860,12860,12860,12860,0
|
|
20230721,163400,1116432820,12860,12860,12860,12860,0
|
|
20230721,163300,1116432820,12860,12860,12860,12860,0
|
|
20230721,163200,1116432820,12860,12860,12860,12860,0
|
|
20230721,163100,1116432820,12860,12860,12860,12860,0
|
|
20230721,163000,1116432820,12860,12860,12860,12860,0
|
|
20230721,162900,1116432820,12860,12860,12860,12860,0
|
|
20230721,162800,1116432820,12860,12860,12860,12860,0
|
|
20230721,162700,1116432820,12860,12860,12860,12860,0
|
|
20230721,162600,1116432820,12860,12860,12860,12860,0
|
|
20230721,162500,1116432820,12860,12860,12860,12860,0
|
|
20230721,162400,1116432820,12860,12860,12860,12860,0
|
|
20230721,162300,1116432820,12860,12860,12860,12860,0
|
|
20230721,162200,1116432820,12860,12860,12860,12860,0
|
|
20230721,162100,1116432820,12860,12860,12860,12860,0
|
|
20230721,162000,1116432820,12860,12860,12860,12860,0
|
|
20230721,161900,1116432820,12860,12860,12860,12860,0
|
|
20230721,161800,1116432820,12860,12860,12860,12860,1008
|
|
20230721,161700,1116432820,12860,12860,12860,12860,0
|
|
20230721,161600,1116432820,12860,12860,12860,12860,0
|
|
20230721,161500,1116432820,12860,12860,12860,12860,0
|
|
20230721,161400,1116432820,12860,12860,12860,12860,0
|
|
20230721,161300,1116432820,12860,12860,12860,12860,0
|
|
20230721,161200,1116432820,12860,12860,12860,12860,0
|
|
20230721,161100,1116432820,12860,12860,12860,12860,0
|
|
20230721,161000,1116432820,12860,12860,12860,12860,0
|
|
20230721,160900,1116432820,12860,12860,12860,12860,0
|
|
20230721,160800,1116432820,12860,12860,12860,12860,0
|
|
20230721,160700,1116432820,12860,12860,12860,12860,0
|
|
20230721,160600,1116432820,12860,12860,12860,12860,0
|
|
20230721,160500,1116432820,12860,12860,12860,12860,0
|
|
20230721,160400,1116432820,12860,12860,12860,12860,0
|
|
20230721,160300,1116432820,12860,12860,12860,12860,0
|
|
20230721,160200,1116432820,12860,12860,12860,12860,0
|
|
20230721,160100,1116432820,12860,12860,12860,12860,0
|
|
20230721,160000,1116432820,12860,12860,12860,12860,0
|
|
20230721,155900,1116432820,12860,12860,12860,12860,0
|
|
20230721,155800,1116432820,12860,12860,12860,12860,0
|
|
20230721,155700,1116432820,12860,12860,12860,12860,0
|
|
20230721,155600,1116432820,12860,12860,12860,12860,0
|
|
20230721,155500,1116432820,12860,12860,12860,12860,0
|
|
20230721,155400,1116432820,12860,12860,12860,12860,0
|
|
20230721,155300,1116432820,12860,12860,12860,12860,0
|
|
20230721,155200,1116432820,12860,12860,12860,12860,0
|
|
20230721,155100,1116432820,12860,12860,12860,12860,0
|
|
20230721,155000,1116432820,12860,12860,12860,12860,0
|
|
20230721,154900,1116432820,12860,12860,12860,12860,0
|
|
20230721,154800,1116432820,12860,12860,12860,12860,1008
|
|
20230721,154700,1116432820,12860,12860,12860,12860,0
|
|
20230721,154600,1116432820,12860,12860,12860,12860,0
|
|
20230721,154500,1116432820,12860,12860,12860,12860,0
|
|
20230721,154400,1116432820,12860,12860,12860,12860,0
|
|
20230721,154300,1116432820,12860,12860,12860,12860,0
|
|
20230721,154200,1116432820,12860,12860,12860,12860,0
|
|
20230721,154100,1116432820,12860,12860,12860,12860,0
|
|
20230721,154000,1116432820,12860,12860,12860,12860,0
|
|
20230721,153900,1116432820,12860,12860,12860,12860,0
|
|
20230721,153800,1116432820,12860,12860,12860,12860,0
|
|
20230721,153700,1116432820,12860,12860,12860,12860,0
|
|
20230721,153600,1116432820,12860,12860,12860,12860,0
|
|
20230721,153500,1116432820,12860,12860,12860,12860,0
|
|
20230721,153400,1116432820,12860,12860,12860,12860,0
|
|
20230721,153300,1116432820,12860,12860,12860,12860,0
|
|
20230721,153200,1116432820,12860,12860,12860,12860,0
|
|
20230721,153100,1116432820,12860,12860,12860,12860,0
|
|
20230721,153000,1116432820,12860,12860,12860,12860,1008
|
|
20230721,152900,1103469940,12880,12880,12880,12880,0
|
|
20230721,152800,1103469940,12880,12880,12880,12880,0
|
|
20230721,152700,1103469940,12880,12880,12880,12880,0
|
|
20230721,152600,1103469940,12880,12880,12880,12880,0
|
|
20230721,152500,1103469940,12880,12880,12880,12880,0
|
|
20230721,152400,1103469940,12880,12880,12880,12880,0
|
|
20230721,152300,1103469940,12880,12880,12880,12880,0
|
|
20230721,152200,1103469940,12880,12880,12880,12880,0
|
|
20230721,152100,1103469940,12880,12880,12880,12880,0
|
|
20230721,152000,1103469940,12880,12880,12880,12880,0
|
|
20230721,151900,1103469940,12880,12890,12900,12880,473
|
|
20230721,151800,1097374840,12900,12910,12910,12900,132
|
|
20230721,151700,1095671850,12910,12930,12930,12910,225
|
|
20230721,151600,1092764480,12930,12930,12930,12930,0
|
|
20230721,151500,1092764480,12930,12930,12930,12930,33
|
|
20230721,151400,1092337790,12930,12970,12970,12930,7
|
|
20230721,151300,1092247240,12990,12990,12990,12990,0
|
|
20230721,151200,1092247240,12990,12990,12990,12990,0
|
|
20230721,151100,1092247240,12990,12900,12990,12900,349
|
|
20230721,151000,1087736540,12900,12900,12900,12900,110
|
|
20230721,150900,1086317540,12900,12900,12900,12900,487
|
|
20230721,150800,1080035240,12900,12900,12900,12900,119
|
|
20230721,150700,1078500140,12900,12900,12900,12900,203
|
|
20230721,150600,1075881440,12900,12900,12900,12900,1
|
|
20230721,150500,1075868540,12900,12900,12900,12900,14
|
|
20230721,150400,1075687940,12900,12900,12900,12900,15
|
|
20230721,150300,1075494440,12900,12890,12900,12890,136
|
|
20230721,150200,1073741040,12880,12900,12900,12880,322
|
|
20230721,150100,1069592480,12900,12890,12900,12890,89
|
|
20230721,150000,1068444790,12890,12890,12890,12890,1
|
|
20230721,145900,1068431900,12880,12890,12890,12880,9
|
|
20230721,145800,1068315930,12890,12920,12920,12890,961
|
|
20230721,145700,1055915080,12920,12930,12930,12920,202
|
|
20230721,145600,1053303340,12940,12990,12990,12940,183
|
|
20230721,145500,1050935270,12950,12950,12950,12950,254
|
|
20230721,145400,1047645970,12960,12960,12960,12960,1
|
|
20230721,145300,1047633010,12960,12950,12960,12950,184
|
|
20230721,145200,1045249820,12960,12970,12970,12960,605
|
|
20230721,145100,1037408000,12970,12970,12970,12970,4
|
|
20230721,145000,1037356120,12970,13000,13000,12970,34
|
|
20230721,144900,1036914280,12980,13000,13000,12980,75
|
|
20230721,144800,1035940560,13000,13000,13000,13000,20
|
|
20230721,144700,1035680560,12990,12990,12990,12990,20
|
|
20230721,144600,1035420760,12990,12980,12990,12980,51
|
|
20230721,144500,1034758770,12980,12980,12980,12980,0
|
|
20230721,144400,1034758770,12980,12980,12980,12980,7
|
|
20230721,144300,1034667910,12990,12990,12990,12990,0
|
|
20230721,144200,1034667910,12990,12990,12990,12990,0
|
|
20230721,144100,1034667910,12990,12990,12990,12990,0
|
|
20230721,144000,1034667910,12990,12990,12990,12990,1
|
|
20230721,143900,1034654920,12960,12960,12960,12960,23
|
|
20230721,143800,1034356840,12970,12970,12970,12970,30
|
|
20230721,143700,1033967740,12970,12970,12970,12970,0
|
|
20230721,143600,1033967740,12970,12970,12970,12970,3
|
|
20230721,143500,1033928830,12960,12960,12960,12960,0
|
|
20230721,143400,1033928830,12960,12960,12960,12960,0
|
|
20230721,143300,1033928830,12960,12960,12960,12960,0
|
|
20230721,143200,1033928830,12960,12960,12960,12960,100
|
|
20230721,143100,1032632830,12950,12950,12950,12950,0
|
|
20230721,143000,1032632830,12950,12950,12950,12950,0
|
|
20230721,142900,1032632830,12950,12960,12960,12950,154
|
|
20230721,142800,1030637420,12960,12960,12990,12960,828
|
|
20230721,142700,1019905820,12960,12960,13010,12960,423
|
|
20230721,142600,1014423640,12960,12960,12960,12960,30
|
|
20230721,142500,1014034840,12960,12960,12960,12960,391
|
|
20230721,142400,1008967480,12980,12980,12980,12970,25
|
|
20230721,142300,1008643130,12970,12970,12980,12970,210
|
|
20230721,142200,1005919250,12980,13020,13020,12980,470
|
|
20230721,142100,999818600,12990,12990,12990,12990,12
|
|
20230721,142000,999662720,13020,12990,13020,12990,60
|
|
20230721,141900,998883290,12990,13020,13020,12990,2838
|
|
20230721,141800,961989060,13040,13040,13040,13040,0
|
|
20230721,141700,961989060,13040,13040,13040,13040,0
|
|
20230721,141600,961989060,13040,13040,13040,13040,0
|
|
20230721,141500,961989060,13040,13040,13040,13040,7
|
|
20230721,141400,961897780,13040,13040,13040,13040,0
|
|
20230721,141300,961897780,13040,13040,13040,13040,1
|
|
20230721,141200,961884740,13030,13030,13030,13030,51
|
|
20230721,141100,961220210,13030,13030,13030,13030,0
|
|
20230721,141000,961220210,13030,13040,13040,13030,37
|
|
20230721,140900,960737870,13040,13040,13040,13040,0
|
|
20230721,140800,960737870,13040,13030,13040,13030,110
|
|
20230721,140700,959303570,13050,13050,13050,13050,29
|
|
20230721,140600,958925120,13050,13030,13050,13030,10
|
|
20230721,140500,958794800,13070,13060,13070,13060,2
|
|
20230721,140400,958768670,13070,13060,13070,13060,258
|
|
20230721,140300,955399180,13060,13060,13060,13060,0
|
|
20230721,140200,955399180,13060,13050,13060,13050,10
|
|
20230721,140100,955268650,13050,13050,13050,13050,1
|
|
20230721,140000,955255600,13010,13010,13010,13010,0
|
|
20230721,135900,955255600,13010,13010,13010,13010,0
|
|
20230721,135800,955255600,13010,13010,13010,13010,20
|
|
20230721,135700,954995400,13010,13010,13010,13010,200
|
|
20230721,135600,952393400,13010,13010,13010,13010,8
|
|
20230721,135500,952289320,13010,13010,13010,13010,0
|
|
20230721,135400,952289320,13010,13010,13010,13010,0
|
|
20230721,135300,952289320,13010,13010,13010,13010,10
|
|
20230721,135200,952159220,13010,13030,13030,13000,5925
|
|
20230721,135100,875086910,13070,13070,13070,13070,0
|
|
20230721,135000,875086910,13070,13070,13070,13070,0
|
|
20230721,134900,875086910,13070,13070,13070,13070,4
|
|
20230721,134800,875034630,13070,13070,13070,13070,0
|
|
20230721,134700,875034630,13070,13070,13070,13070,0
|
|
20230721,134600,875034630,13070,13070,13070,13070,0
|
|
20230721,134500,875034630,13070,13070,13070,13070,10
|
|
20230721,134400,874903930,13090,13090,13090,13090,1
|
|
20230721,134300,874890840,13030,13030,13030,13030,111
|
|
20230721,134200,873444510,13030,13030,13030,13030,56
|
|
20230721,134100,872714830,13030,13030,13030,13030,21
|
|
20230721,134000,872441200,13090,13090,13090,13090,1
|
|
20230721,133900,872428110,13030,13030,13030,13030,146
|
|
20230721,133800,870525730,13030,13030,13030,13030,142
|
|
20230721,133700,868675470,13080,13080,13080,13080,100
|
|
20230721,133600,867367470,13080,13080,13080,13080,1
|
|
20230721,133500,867354390,13030,13030,13030,13030,0
|
|
20230721,133400,867354390,13030,13030,13030,13030,800
|
|
20230721,133300,856930390,13030,13030,13030,13030,0
|
|
20230721,133200,856930390,13030,13030,13030,13030,26
|
|
20230721,133100,856591610,13030,13030,13030,13030,686
|
|
20230721,133000,847653030,13030,13030,13030,13030,0
|
|
20230721,132900,847653030,13030,13030,13030,13030,0
|
|
20230721,132800,847653030,13030,13030,13030,13030,0
|
|
20230721,132700,847653030,13030,13030,13030,13030,0
|
|
20230721,132600,847653030,13030,13030,13030,13030,0
|
|
20230721,132500,847653030,13030,13030,13030,13030,7
|
|
20230721,132400,847561820,13030,13030,13030,13030,23
|
|
20230721,132300,847262130,13030,13030,13030,13030,5
|
|
20230721,132200,847196980,13030,13030,13030,13030,0
|
|
20230721,132100,847196980,13030,13030,13030,13030,10
|
|
20230721,132000,847066680,13020,13020,13020,13020,0
|
|
20230721,131900,847066680,13020,13020,13020,13020,0
|
|
20230721,131800,847066680,13020,13030,13030,13020,148
|
|
20230721,131700,845138340,13030,13040,13040,13030,22
|
|
20230721,131600,844851480,13090,13090,13090,13090,0
|
|
20230721,131500,844851480,13090,13090,13090,13030,168
|
|
20230721,131400,842661480,13080,13090,13090,13080,10
|
|
20230721,131300,842530670,13030,13080,13080,13030,2359
|
|
20230721,131200,811766350,13090,13090,13090,13080,25
|
|
20230721,131100,811439310,13090,13090,13090,13080,261
|
|
20230721,131000,808025210,13110,13110,13110,13090,353
|
|
20230721,130900,803403700,13110,13100,13120,13090,363
|
|
20230721,130800,798648410,13100,13090,13100,13090,9
|
|
20230721,130700,798530560,13100,13090,13100,13090,110
|
|
20230721,130600,797089630,13100,13100,13100,13100,24
|
|
20230721,130500,796775230,13100,13100,13100,13080,78
|
|
20230721,130400,795754050,13090,13110,13110,13090,152
|
|
20230721,130300,793764330,13110,13120,13120,13110,9
|
|
20230721,130200,793646320,13120,13100,13120,13090,508
|
|
20230721,130100,786991640,13100,13100,13100,13100,5
|
|
20230721,130000,786926140,13100,13090,13100,13090,3
|
|
20230721,125900,786886860,13100,13080,13100,13080,165
|
|
20230721,125800,784728630,13100,13090,13100,13080,148
|
|
20230721,125700,782792260,13100,13110,13110,13100,7
|
|
20230721,125600,782700520,13120,13110,13120,13110,13
|
|
20230721,125500,782530080,13110,13120,13120,13110,5
|
|
20230721,125400,782464500,13120,13110,13120,13110,6
|
|
20230721,125300,782385800,13110,13110,13110,13110,10
|
|
20230721,125200,782254700,13110,13130,13130,13090,318
|
|
20230721,125100,778090920,13130,13130,13130,13130,5
|
|
20230721,125000,778025270,13130,13120,13130,13120,19
|
|
20230721,124900,777775980,13120,13120,13120,13100,11
|
|
20230721,124800,777631820,13130,13100,13130,13100,18
|
|
20230721,124700,777395800,13130,13120,13130,13120,217
|
|
20230721,124600,774546700,13120,13100,13120,13100,15
|
|
20230721,124500,774349920,13120,13100,13120,13100,6
|
|
20230721,124400,774271300,13120,13100,13120,13100,22
|
|
20230721,124300,773983080,13100,13110,13110,13100,113
|
|
20230721,124200,772502770,13130,13120,13130,13120,10
|
|
20230721,124100,772371510,13130,13130,13130,13130,0
|
|
20230721,124000,772371510,13130,13120,13130,13100,819
|
|
20230721,123900,761627680,13110,13160,13160,13110,435
|
|
20230721,123800,755923370,13130,13130,13130,13130,10
|
|
20230721,123700,755792070,13140,13120,13140,13110,17
|
|
20230721,123600,755569070,13140,13160,13160,13120,279
|
|
20230721,123500,751904150,13160,13160,13160,13160,1
|
|
20230721,123400,751890990,13160,13160,13160,13160,0
|
|
20230721,123300,751890990,13160,13160,13160,13160,0
|
|
20230721,123200,751890990,13160,13160,13160,13160,23
|
|
20230721,123100,751588310,13110,13110,13110,13110,0
|
|
20230721,123000,751588310,13110,13140,13160,13110,38
|
|
20230721,122900,751088820,13150,13150,13150,13150,145
|
|
20230721,122800,749182070,13150,13110,13150,13110,50
|
|
20230721,122700,748526170,13110,13110,13110,13110,54
|
|
20230721,122600,747818230,13110,13100,13110,13100,28
|
|
20230721,122500,747451210,13110,13110,13120,13110,121
|
|
20230721,122400,745864880,13120,13120,13130,13110,56
|
|
20230721,122300,745130390,13120,13120,13120,13120,800
|
|
20230721,122200,734634390,13120,13120,13120,13120,0
|
|
20230721,122100,734634390,13120,13120,13120,13120,45
|
|
20230721,122000,734043990,13120,13120,13120,13120,5
|
|
20230721,121900,733978390,13160,13160,13160,13160,0
|
|
20230721,121800,733978390,13160,13160,13160,13160,0
|
|
20230721,121700,733978390,13160,13160,13160,13160,0
|
|
20230721,121600,733978390,13160,13160,13160,13160,0
|
|
20230721,121500,733978390,13160,13100,13160,13100,183
|
|
20230721,121400,731579230,13110,13110,13110,13110,20
|
|
20230721,121300,731317030,13160,13160,13160,13160,50
|
|
20230721,121200,730659030,13170,13170,13170,13170,0
|
|
20230721,121100,730659030,13170,13170,13170,13170,0
|
|
20230721,121000,730659030,13170,13150,13170,13150,54
|
|
20230721,120900,729948000,13140,13140,13140,13140,2
|
|
20230721,120800,729921720,13130,13130,13130,13130,0
|
|
20230721,120700,729921720,13130,13130,13130,13130,0
|
|
20230721,120600,729921720,13130,13130,13130,13130,0
|
|
20230721,120500,729921720,13130,13130,13130,13100,8
|
|
20230721,120400,729816860,13140,13140,13140,13140,3
|
|
20230721,120300,729777440,13090,13110,13110,13090,172
|
|
20230721,120200,727525330,13110,13110,13110,13110,2
|
|
20230721,120100,727499110,13100,13100,13100,13100,0
|
|
20230721,120000,727499110,13100,13100,13100,13100,0
|
|
20230721,115900,727499110,13100,13100,13100,13100,582
|
|
20230721,115800,719874910,13100,13100,13100,13100,73
|
|
20230721,115700,718918610,13100,13100,13100,13100,0
|
|
20230721,115600,718918610,13100,13100,13100,13100,20
|
|
20230721,115500,718656610,13100,13100,13100,13100,8
|
|
20230721,115400,718551810,13100,13100,13100,13100,3
|
|
20230721,115300,718512510,13100,13100,13100,13100,73
|
|
20230721,115200,717556210,13100,13110,13110,13100,20
|
|
20230721,115100,717294020,13110,13110,13110,13110,0
|
|
20230721,115000,717294020,13110,13110,13110,13110,11
|
|
20230721,114900,717149810,13100,13090,13100,13090,141
|
|
20230721,114800,715303720,13090,13090,13090,13090,67
|
|
20230721,114700,714426690,13090,13120,13130,13090,1825
|
|
20230721,114600,690509200,13120,13120,13120,13120,3
|
|
20230721,114500,690469840,13140,13120,13140,13120,80
|
|
20230721,114400,689419570,13120,13130,13130,13120,8
|
|
20230721,114300,689314600,13130,13140,13140,13130,178
|
|
20230721,114200,686976880,13140,13140,13140,13140,26
|
|
20230721,114100,686635240,13140,13140,13140,13140,0
|
|
20230721,114000,686635240,13140,13140,13140,13140,0
|
|
20230721,113900,686635240,13140,13140,13140,13140,83
|
|
20230721,113800,685544620,13140,13140,13140,13140,0
|
|
20230721,113700,685544620,13140,13140,13140,13140,1
|
|
20230721,113600,685531480,13140,13140,13140,13140,0
|
|
20230721,113500,685531480,13140,13140,13140,13140,0
|
|
20230721,113400,685531480,13140,13140,13140,13140,0
|
|
20230721,113300,685531480,13140,13140,13140,13140,0
|
|
20230721,113200,685531480,13140,13140,13140,13140,90
|
|
20230721,113100,684348880,13150,13150,13150,13150,64
|
|
20230721,113000,683507280,13150,13150,13160,13150,350
|
|
20230721,112900,678904080,13160,13180,13180,13160,951
|
|
20230721,112800,666379890,13180,13180,13180,13180,0
|
|
20230721,112700,666379890,13180,13180,13180,13180,180
|
|
20230721,112600,664007490,13180,13180,13180,13180,0
|
|
20230721,112500,664007490,13180,13180,13180,13180,0
|
|
20230721,112400,664007490,13180,13180,13180,13180,6
|
|
20230721,112300,663928410,13180,13180,13180,13180,7
|
|
20230721,112200,663836150,13170,13180,13180,13170,173
|
|
20230721,112100,661556610,13180,13180,13180,13180,15
|
|
20230721,112000,661358910,13180,13190,13190,13180,411
|
|
20230721,111900,655939880,13190,13190,13190,13190,16
|
|
20230721,111800,655728840,13190,13190,13190,13190,1
|
|
20230721,111700,655715650,13190,13190,13190,13190,16
|
|
20230721,111600,655504610,13190,13190,13190,13190,22
|
|
20230721,111500,655214430,13200,13200,13200,13200,436
|
|
20230721,111400,649459230,13200,13200,13200,13200,1
|
|
20230721,111300,649446030,13200,13200,13200,13200,0
|
|
20230721,111200,649446030,13200,13200,13200,13200,35
|
|
20230721,111100,648984030,13210,13210,13210,13210,0
|
|
20230721,111000,648984030,13210,13210,13210,13210,0
|
|
20230721,110900,648984030,13210,13210,13210,13210,0
|
|
20230721,110800,648984030,13210,13210,13210,13210,0
|
|
20230721,110700,648984030,13210,13210,13210,13210,92
|
|
20230721,110600,647768710,13220,13220,13220,13220,0
|
|
20230721,110500,647768710,13220,13230,13230,13220,829
|
|
20230721,110400,636804860,13240,13240,13240,13240,30
|
|
20230721,110300,636407660,13230,13230,13230,13230,15
|
|
20230721,110200,636209210,13230,13230,13230,13230,393
|
|
20230721,110100,631009820,13230,13230,13230,13230,38
|
|
20230721,110000,630507080,13230,13230,13230,13230,18
|
|
20230721,105900,630268940,13230,13230,13250,13230,67
|
|
20230721,105800,629382370,13230,13230,13230,13230,2
|
|
20230721,105700,629355910,13230,13240,13240,13230,12
|
|
20230721,105600,629197130,13250,13230,13250,13230,12
|
|
20230721,105500,629038350,13250,13250,13250,13250,304
|
|
20230721,105400,625010350,13250,13250,13250,13250,4
|
|
20230721,105300,624957350,13260,13260,13260,13260,71
|
|
20230721,105200,624015890,13260,13260,13260,13260,51
|
|
20230721,105100,623339630,13260,13260,13260,13260,214
|
|
20230721,105000,620501990,13270,13270,13270,13270,0
|
|
20230721,104900,620501990,13270,13270,13270,13270,0
|
|
20230721,104800,620501990,13270,13270,13270,13270,248
|
|
20230721,104700,617211030,13270,13270,13270,13270,0
|
|
20230721,104600,617211030,13270,13270,13270,13270,0
|
|
20230721,104500,617211030,13270,13270,13270,13270,9
|
|
20230721,104400,617091600,13300,13260,13300,13260,63
|
|
20230721,104300,616255940,13270,13260,13270,13260,56
|
|
20230721,104200,615512880,13260,13260,13260,13260,27
|
|
20230721,104100,615154860,13260,13260,13260,13260,0
|
|
20230721,104000,615154860,13260,13260,13260,13260,1
|
|
20230721,103900,615141600,13260,13260,13260,13260,9
|
|
20230721,103800,615022260,13260,13260,13260,13260,5
|
|
20230721,103700,614955960,13260,13260,13260,13260,209
|
|
20230721,103600,612184620,13260,13270,13270,13260,12
|
|
20230721,103500,612025400,13260,13260,13260,13260,0
|
|
20230721,103400,612025400,13260,13260,13260,13260,0
|
|
20230721,103300,612025400,13260,13260,13260,13260,9
|
|
20230721,103200,611906060,13240,13240,13240,13240,0
|
|
20230721,103100,611906060,13240,13240,13240,13240,0
|
|
20230721,103000,611906060,13240,13280,13280,13240,300
|
|
20230721,102900,607929510,13350,13350,13350,13350,484
|
|
20230721,102800,601468110,13350,13350,13350,13350,60
|
|
20230721,102700,600667110,13350,13360,13360,13350,824
|
|
20230721,102600,589666460,13350,13330,13350,13330,781
|
|
20230721,102500,579250910,13340,13280,13340,13280,2808
|
|
20230721,102400,541894190,13250,13230,13250,13230,1013
|
|
20230721,102300,528478600,13220,13220,13220,13220,3
|
|
20230721,102200,528438940,13220,13220,13220,13220,1
|
|
20230721,102100,528425720,13210,13210,13210,13210,0
|
|
20230721,102000,528425720,13210,13210,13210,13210,3
|
|
20230721,101900,528386090,13210,13210,13210,13210,62
|
|
20230721,101800,527567070,13210,13210,13210,13210,50
|
|
20230721,101700,526906570,13200,13200,13200,13200,0
|
|
20230721,101600,526906570,13200,13200,13220,13200,1379
|
|
20230721,101500,508689030,13200,13200,13200,13200,1
|
|
20230721,101400,508675830,13210,13210,13210,13210,0
|
|
20230721,101300,508675830,13210,13210,13210,13210,150
|
|
20230721,101200,506694330,13180,13180,13180,13180,0
|
|
20230721,101100,506694330,13180,13190,13190,13180,736
|
|
20230721,101000,496993370,13190,13190,13190,13190,114
|
|
20230721,100900,495489710,13190,13190,13190,13190,0
|
|
20230721,100800,495489710,13190,13190,13190,13190,122
|
|
20230721,100700,493880530,13190,13190,13190,13190,340
|
|
20230721,100600,489395930,13220,13220,13220,13220,0
|
|
20230721,100500,489395930,13220,13220,13220,13220,139
|
|
20230721,100400,487558350,13220,13220,13220,13220,16
|
|
20230721,100300,487346830,13230,13210,13230,13210,122
|
|
20230721,100200,485733500,13190,13190,13190,13190,6
|
|
20230721,100100,485654360,13240,13240,13240,13240,0
|
|
20230721,100000,485654360,13240,13240,13240,13240,36
|
|
20230721,095900,485177720,13190,13210,13210,13190,601
|
|
20230721,095800,477242670,13250,13250,13250,13250,0
|
|
20230721,095700,477242670,13250,13210,13250,13210,205
|
|
20230721,095600,474531060,13240,13240,13240,13240,100
|
|
20230721,095500,473207060,13240,13240,13240,13240,3
|
|
20230721,095400,473167340,13210,13210,13210,13210,14
|
|
20230721,095300,472982400,13210,13210,13210,13210,1
|
|
20230721,095200,472969190,13240,13220,13240,13220,141
|
|
20230721,095100,471104310,13220,13210,13220,13190,503
|
|
20230721,095000,464456910,13220,13210,13220,13200,594
|
|
20230721,094900,456608700,13220,13230,13230,13220,146
|
|
20230721,094800,454678380,13220,13230,13230,13220,299
|
|
20230721,094700,450723940,13260,13270,13270,13260,79
|
|
20230721,094600,449675810,13270,13320,13320,13270,593
|
|
20230721,094500,441788210,13320,13360,13360,13320,230
|
|
20230721,094400,438722220,13400,13400,13400,13400,0
|
|
20230721,094300,438722220,13400,13390,13400,13380,265
|
|
20230721,094200,435172860,13400,13410,13410,13390,939
|
|
20230721,094100,422593890,13410,13420,13420,13410,874
|
|
20230721,094000,410872440,13400,13400,13420,13370,4695
|
|
20230721,093900,347916740,13400,13340,13430,13340,2683
|
|
20230721,093800,312006560,13350,13360,13370,13350,1272
|
|
20230721,093700,295015350,13360,13330,13370,13310,1521
|
|
20230721,093600,274714920,13320,13260,13320,13260,3316
|
|
20230721,093500,230637530,13260,13250,13260,13250,337
|
|
20230721,093400,226172140,13270,13280,13280,13270,110
|
|
20230721,093300,224711440,13300,13250,13300,13250,700
|
|
20230721,093200,215417390,13260,13170,13260,13170,1251
|
|
20230721,093100,198885600,13200,13190,13220,13190,429
|
|
20230721,093000,193215950,13180,13170,13180,13170,261
|
|
20230721,092900,189778160,13180,13170,13180,13160,150
|
|
20230721,092800,187802380,13120,13120,13120,13120,10
|
|
20230721,092700,187671180,13110,13110,13110,13110,10
|
|
20230721,092600,187540080,13100,13190,13190,13100,105
|
|
20230721,092500,186159990,13190,13200,13200,13190,466
|
|
20230721,092400,180008890,13210,13210,13210,13210,55
|
|
20230721,092300,179282340,13200,13160,13200,13160,248
|
|
20230721,092200,176009540,13150,13100,13150,13100,1435
|
|
20230721,092100,157175740,13060,13060,13060,13060,0
|
|
20230721,092000,157175740,13060,13060,13060,13060,34
|
|
20230721,091900,156731700,13100,13060,13100,13060,652
|
|
20230721,091800,148201560,13000,12990,13050,12990,541
|
|
20230721,091700,141158880,12970,12970,12970,12970,573
|
|
20230721,091600,133727070,12960,13010,13010,12960,2826
|
|
20230721,091500,96991320,13010,13010,13010,13010,0
|
|
20230721,091400,96991320,13010,13020,13020,13010,382
|
|
20230721,091300,92021150,13020,13020,13020,13020,10
|
|
20230721,091200,91890950,13020,13020,13020,13020,11
|
|
20230721,091100,91747730,13010,13020,13020,13010,365
|
|
20230721,091000,86995530,13020,13010,13020,13000,524
|
|
20230721,090900,80182150,13000,13010,13010,13000,317
|
|
20230721,090800,76059850,13010,13070,13070,13010,408
|
|
20230721,090700,70748570,13070,13090,13090,13070,20
|
|
20230721,090600,70486960,13090,13100,13100,13090,19
|
|
20230721,090500,70238240,13100,13120,13120,13100,940
|
|
20230721,090400,57921200,13130,13130,13130,13130,160
|
|
20230721,090300,55820400,13130,13100,13150,13100,93
|
|
20230721,090200,54599890,13110,13170,13170,13100,882
|
|
20230721,090100,43033010,13180,13200,13200,13180,791
|
|
20230721,090000,32592230,13200,13190,13310,13190,2466
|