652 lines
33 KiB
CSV
652 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,194900,262643910,13400,13400,13400,13400,450
|
|
20230703,194800,262643910,13400,13400,13400,13400,0
|
|
20230703,194700,262643910,13400,13400,13400,13400,0
|
|
20230703,194600,262643910,13400,13400,13400,13400,0
|
|
20230703,194500,262643910,13400,13400,13400,13400,0
|
|
20230703,194400,262643910,13400,13400,13400,13400,0
|
|
20230703,194300,262643910,13400,13400,13400,13400,0
|
|
20230703,194200,262643910,13400,13400,13400,13400,0
|
|
20230703,194100,262643910,13400,13400,13400,13400,0
|
|
20230703,194000,262643910,13400,13400,13400,13400,0
|
|
20230703,193900,262643910,13400,13400,13400,13400,0
|
|
20230703,193800,262643910,13400,13400,13400,13400,0
|
|
20230703,193700,262643910,13400,13400,13400,13400,0
|
|
20230703,193600,262643910,13400,13400,13400,13400,0
|
|
20230703,193500,262643910,13400,13400,13400,13400,0
|
|
20230703,193400,262643910,13400,13400,13400,13400,0
|
|
20230703,193300,262643910,13400,13400,13400,13400,0
|
|
20230703,193200,262643910,13400,13400,13400,13400,0
|
|
20230703,193100,262643910,13400,13400,13400,13400,0
|
|
20230703,193000,262643910,13400,13400,13400,13400,0
|
|
20230703,192900,262643910,13400,13400,13400,13400,0
|
|
20230703,192800,262643910,13400,13400,13400,13400,0
|
|
20230703,192700,262643910,13400,13400,13400,13400,0
|
|
20230703,192600,262643910,13400,13400,13400,13400,0
|
|
20230703,192500,262643910,13400,13400,13400,13400,0
|
|
20230703,192400,262643910,13400,13400,13400,13400,0
|
|
20230703,192300,262643910,13400,13400,13400,13400,0
|
|
20230703,192200,262643910,13400,13400,13400,13400,0
|
|
20230703,192100,262643910,13400,13400,13400,13400,0
|
|
20230703,192000,262643910,13400,13400,13400,13400,0
|
|
20230703,191900,262643910,13400,13400,13400,13400,450
|
|
20230703,191800,262643910,13400,13400,13400,13400,0
|
|
20230703,191700,262643910,13400,13400,13400,13400,0
|
|
20230703,191600,262643910,13400,13400,13400,13400,0
|
|
20230703,191500,262643910,13400,13400,13400,13400,0
|
|
20230703,191400,262643910,13400,13400,13400,13400,0
|
|
20230703,191300,262643910,13400,13400,13400,13400,0
|
|
20230703,191200,262643910,13400,13400,13400,13400,0
|
|
20230703,191100,262643910,13400,13400,13400,13400,0
|
|
20230703,191000,262643910,13400,13400,13400,13400,0
|
|
20230703,190900,262643910,13400,13400,13400,13400,0
|
|
20230703,190800,262643910,13400,13400,13400,13400,0
|
|
20230703,190700,262643910,13400,13400,13400,13400,0
|
|
20230703,190600,262643910,13400,13400,13400,13400,0
|
|
20230703,190500,262643910,13400,13400,13400,13400,0
|
|
20230703,190400,262643910,13400,13400,13400,13400,0
|
|
20230703,190300,262643910,13400,13400,13400,13400,0
|
|
20230703,190200,262643910,13400,13400,13400,13400,0
|
|
20230703,190100,262643910,13400,13400,13400,13400,0
|
|
20230703,190000,262643910,13400,13400,13400,13400,0
|
|
20230703,185900,262643910,13400,13400,13400,13400,0
|
|
20230703,185800,262643910,13400,13400,13400,13400,0
|
|
20230703,185700,262643910,13400,13400,13400,13400,0
|
|
20230703,185600,262643910,13400,13400,13400,13400,0
|
|
20230703,185500,262643910,13400,13400,13400,13400,0
|
|
20230703,185400,262643910,13400,13400,13400,13400,0
|
|
20230703,185300,262643910,13400,13400,13400,13400,0
|
|
20230703,185200,262643910,13400,13400,13400,13400,0
|
|
20230703,185100,262643910,13400,13400,13400,13400,0
|
|
20230703,185000,262643910,13400,13400,13400,13400,0
|
|
20230703,184900,262643910,13400,13400,13400,13400,450
|
|
20230703,184800,262643910,13400,13400,13400,13400,0
|
|
20230703,184700,262643910,13400,13400,13400,13400,0
|
|
20230703,184600,262643910,13400,13400,13400,13400,0
|
|
20230703,184500,262643910,13400,13400,13400,13400,0
|
|
20230703,184400,262643910,13400,13400,13400,13400,0
|
|
20230703,184300,262643910,13400,13400,13400,13400,0
|
|
20230703,184200,262643910,13400,13400,13400,13400,0
|
|
20230703,184100,262643910,13400,13400,13400,13400,0
|
|
20230703,184000,262643910,13400,13400,13400,13400,0
|
|
20230703,183900,262643910,13400,13400,13400,13400,0
|
|
20230703,183800,262643910,13400,13400,13400,13400,0
|
|
20230703,183700,262643910,13400,13400,13400,13400,0
|
|
20230703,183600,262643910,13400,13400,13400,13400,0
|
|
20230703,183500,262643910,13400,13400,13400,13400,0
|
|
20230703,183400,262643910,13400,13400,13400,13400,0
|
|
20230703,183300,262643910,13400,13400,13400,13400,0
|
|
20230703,183200,262643910,13400,13400,13400,13400,0
|
|
20230703,183100,262643910,13400,13400,13400,13400,0
|
|
20230703,183000,262643910,13400,13400,13400,13400,0
|
|
20230703,182900,262643910,13400,13400,13400,13400,0
|
|
20230703,182800,262643910,13400,13400,13400,13400,0
|
|
20230703,182700,262643910,13400,13400,13400,13400,0
|
|
20230703,182600,262643910,13400,13400,13400,13400,0
|
|
20230703,182500,262643910,13400,13400,13400,13400,0
|
|
20230703,182400,262643910,13400,13400,13400,13400,0
|
|
20230703,182300,262643910,13400,13400,13400,13400,0
|
|
20230703,182200,262643910,13400,13400,13400,13400,0
|
|
20230703,182100,262643910,13400,13400,13400,13400,0
|
|
20230703,182000,262643910,13400,13400,13400,13400,0
|
|
20230703,181900,262643910,13400,13400,13400,13400,450
|
|
20230703,181800,262643910,13400,13400,13400,13400,0
|
|
20230703,181700,262643910,13400,13400,13400,13400,0
|
|
20230703,181600,262643910,13400,13400,13400,13400,0
|
|
20230703,181500,262643910,13400,13400,13400,13400,0
|
|
20230703,181400,262643910,13400,13400,13400,13400,0
|
|
20230703,181300,262643910,13400,13400,13400,13400,0
|
|
20230703,181200,262643910,13400,13400,13400,13400,0
|
|
20230703,181100,262643910,13400,13400,13400,13400,0
|
|
20230703,181000,262643910,13400,13400,13400,13400,0
|
|
20230703,180900,262643910,13400,13400,13400,13400,0
|
|
20230703,180800,262643910,13400,13400,13400,13400,0
|
|
20230703,180700,262643910,13400,13400,13400,13400,0
|
|
20230703,180600,262643910,13400,13400,13400,13400,0
|
|
20230703,180500,262643910,13400,13400,13400,13400,0
|
|
20230703,180400,262643910,13400,13400,13400,13400,0
|
|
20230703,180300,262643910,13400,13400,13400,13400,0
|
|
20230703,180200,262643910,13400,13400,13400,13400,0
|
|
20230703,180100,262643910,13400,13400,13400,13400,0
|
|
20230703,180000,262643910,13400,13400,13400,13400,0
|
|
20230703,175900,262643910,13400,13400,13400,13400,0
|
|
20230703,175800,262643910,13400,13400,13400,13400,0
|
|
20230703,175700,262643910,13400,13400,13400,13400,0
|
|
20230703,175600,262643910,13400,13400,13400,13400,0
|
|
20230703,175500,262643910,13400,13400,13400,13400,0
|
|
20230703,175400,262643910,13400,13400,13400,13400,0
|
|
20230703,175300,262643910,13400,13400,13400,13400,0
|
|
20230703,175200,262643910,13400,13400,13400,13400,0
|
|
20230703,175100,262643910,13400,13400,13400,13400,0
|
|
20230703,175000,262643910,13400,13400,13400,13400,0
|
|
20230703,174900,262643910,13400,13400,13400,13400,450
|
|
20230703,174800,262643910,13400,13400,13400,13400,0
|
|
20230703,174700,262643910,13400,13400,13400,13400,0
|
|
20230703,174600,262643910,13400,13400,13400,13400,0
|
|
20230703,174500,262643910,13400,13400,13400,13400,0
|
|
20230703,174400,262643910,13400,13400,13400,13400,0
|
|
20230703,174300,262643910,13400,13400,13400,13400,0
|
|
20230703,174200,262643910,13400,13400,13400,13400,0
|
|
20230703,174100,262643910,13400,13400,13400,13400,0
|
|
20230703,174000,262643910,13400,13400,13400,13400,0
|
|
20230703,173900,262643910,13400,13400,13400,13400,0
|
|
20230703,173800,262643910,13400,13400,13400,13400,0
|
|
20230703,173700,262643910,13400,13400,13400,13400,0
|
|
20230703,173600,262643910,13400,13400,13400,13400,0
|
|
20230703,173500,262643910,13400,13400,13400,13400,0
|
|
20230703,173400,262643910,13400,13400,13400,13400,0
|
|
20230703,173300,262643910,13400,13400,13400,13400,0
|
|
20230703,173200,262643910,13400,13400,13400,13400,0
|
|
20230703,173100,262643910,13400,13400,13400,13400,0
|
|
20230703,173000,262643910,13400,13400,13400,13400,0
|
|
20230703,172900,262643910,13400,13400,13400,13400,0
|
|
20230703,172800,262643910,13400,13400,13400,13400,0
|
|
20230703,172700,262643910,13400,13400,13400,13400,0
|
|
20230703,172600,262643910,13400,13400,13400,13400,0
|
|
20230703,172500,262643910,13400,13400,13400,13400,0
|
|
20230703,172400,262643910,13400,13400,13400,13400,0
|
|
20230703,172300,262643910,13400,13400,13400,13400,0
|
|
20230703,172200,262643910,13400,13400,13400,13400,0
|
|
20230703,172100,262643910,13400,13400,13400,13400,0
|
|
20230703,172000,262643910,13400,13400,13400,13400,0
|
|
20230703,171900,262643910,13400,13400,13400,13400,450
|
|
20230703,171800,262643910,13400,13400,13400,13400,0
|
|
20230703,171700,262643910,13400,13400,13400,13400,0
|
|
20230703,171600,262643910,13400,13400,13400,13400,0
|
|
20230703,171500,262643910,13400,13400,13400,13400,0
|
|
20230703,171400,262643910,13400,13400,13400,13400,0
|
|
20230703,171300,262643910,13400,13400,13400,13400,0
|
|
20230703,171200,262643910,13400,13400,13400,13400,0
|
|
20230703,171100,262643910,13400,13400,13400,13400,0
|
|
20230703,171000,262643910,13400,13400,13400,13400,0
|
|
20230703,170900,262643910,13400,13400,13400,13400,0
|
|
20230703,170800,262643910,13400,13400,13400,13400,0
|
|
20230703,170700,262643910,13400,13400,13400,13400,0
|
|
20230703,170600,262643910,13400,13400,13400,13400,0
|
|
20230703,170500,262643910,13400,13400,13400,13400,0
|
|
20230703,170400,262643910,13400,13400,13400,13400,0
|
|
20230703,170300,262643910,13400,13400,13400,13400,0
|
|
20230703,170200,262643910,13400,13400,13400,13400,0
|
|
20230703,170100,262643910,13400,13400,13400,13400,0
|
|
20230703,170000,262643910,13400,13400,13400,13400,0
|
|
20230703,165900,262643910,13400,13400,13400,13400,0
|
|
20230703,165800,262643910,13400,13400,13400,13400,0
|
|
20230703,165700,262643910,13400,13400,13400,13400,0
|
|
20230703,165600,262643910,13400,13400,13400,13400,0
|
|
20230703,165500,262643910,13400,13400,13400,13400,0
|
|
20230703,165400,262643910,13400,13400,13400,13400,0
|
|
20230703,165300,262643910,13400,13400,13400,13400,0
|
|
20230703,165200,262643910,13400,13400,13400,13400,0
|
|
20230703,165100,262643910,13400,13400,13400,13400,0
|
|
20230703,165000,262643910,13400,13400,13400,13400,0
|
|
20230703,164900,262643910,13400,13400,13400,13400,450
|
|
20230703,164800,262643910,13400,13400,13400,13400,0
|
|
20230703,164700,262643910,13400,13400,13400,13400,0
|
|
20230703,164600,262643910,13400,13400,13400,13400,0
|
|
20230703,164500,262643910,13400,13400,13400,13400,0
|
|
20230703,164400,262643910,13400,13400,13400,13400,0
|
|
20230703,164300,262643910,13400,13400,13400,13400,0
|
|
20230703,164200,262643910,13400,13400,13400,13400,0
|
|
20230703,164100,262643910,13400,13400,13400,13400,0
|
|
20230703,164000,262643910,13400,13400,13400,13400,0
|
|
20230703,163900,262643910,13400,13400,13400,13400,0
|
|
20230703,163800,262643910,13400,13400,13400,13400,0
|
|
20230703,163700,262643910,13400,13400,13400,13400,0
|
|
20230703,163600,262643910,13400,13400,13400,13400,0
|
|
20230703,163500,262643910,13400,13400,13400,13400,0
|
|
20230703,163400,262643910,13400,13400,13400,13400,0
|
|
20230703,163300,262643910,13400,13400,13400,13400,0
|
|
20230703,163200,262643910,13400,13400,13400,13400,0
|
|
20230703,163100,262643910,13400,13400,13400,13400,0
|
|
20230703,163000,262643910,13400,13400,13400,13400,0
|
|
20230703,162900,262643910,13400,13400,13400,13400,0
|
|
20230703,162800,262643910,13400,13400,13400,13400,0
|
|
20230703,162700,262643910,13400,13400,13400,13400,0
|
|
20230703,162600,262643910,13400,13400,13400,13400,0
|
|
20230703,162500,262643910,13400,13400,13400,13400,0
|
|
20230703,162400,262643910,13400,13400,13400,13400,0
|
|
20230703,162300,262643910,13400,13400,13400,13400,0
|
|
20230703,162200,262643910,13400,13400,13400,13400,0
|
|
20230703,162100,262643910,13400,13400,13400,13400,0
|
|
20230703,162000,262643910,13400,13400,13400,13400,0
|
|
20230703,161900,262643910,13400,13400,13400,13400,450
|
|
20230703,161800,262643910,13400,13400,13400,13400,0
|
|
20230703,161700,262643910,13400,13400,13400,13400,0
|
|
20230703,161600,262643910,13400,13400,13400,13400,0
|
|
20230703,161500,262643910,13400,13400,13400,13400,0
|
|
20230703,161400,262643910,13400,13400,13400,13400,0
|
|
20230703,161300,262643910,13400,13400,13400,13400,0
|
|
20230703,161200,262643910,13400,13400,13400,13400,0
|
|
20230703,161100,262643910,13400,13400,13400,13400,0
|
|
20230703,161000,262643910,13400,13400,13400,13400,0
|
|
20230703,160900,262643910,13400,13400,13400,13400,0
|
|
20230703,160800,262643910,13400,13400,13400,13400,0
|
|
20230703,160700,262643910,13400,13400,13400,13400,0
|
|
20230703,160600,262643910,13400,13400,13400,13400,0
|
|
20230703,160500,262643910,13400,13400,13400,13400,0
|
|
20230703,160400,262643910,13400,13400,13400,13400,0
|
|
20230703,160300,262643910,13400,13400,13400,13400,0
|
|
20230703,160200,262643910,13400,13400,13400,13400,0
|
|
20230703,160100,262643910,13400,13400,13400,13400,0
|
|
20230703,160000,262643910,13400,13400,13400,13400,0
|
|
20230703,155900,262643910,13400,13400,13400,13400,0
|
|
20230703,155800,262643910,13400,13400,13400,13400,0
|
|
20230703,155700,262643910,13400,13400,13400,13400,0
|
|
20230703,155600,262643910,13400,13400,13400,13400,0
|
|
20230703,155500,262643910,13400,13400,13400,13400,0
|
|
20230703,155400,262643910,13400,13400,13400,13400,0
|
|
20230703,155300,262643910,13400,13400,13400,13400,0
|
|
20230703,155200,262643910,13400,13400,13400,13400,0
|
|
20230703,155100,262643910,13400,13400,13400,13400,0
|
|
20230703,155000,262643910,13400,13400,13400,13400,0
|
|
20230703,154900,262643910,13400,13400,13400,13400,450
|
|
20230703,154800,262643910,13400,13400,13400,13400,0
|
|
20230703,154700,262643910,13400,13400,13400,13400,0
|
|
20230703,154600,262643910,13400,13400,13400,13400,0
|
|
20230703,154500,262643910,13400,13400,13400,13400,0
|
|
20230703,154400,262643910,13400,13400,13400,13400,0
|
|
20230703,154300,262643910,13400,13400,13400,13400,0
|
|
20230703,154200,262643910,13400,13400,13400,13400,0
|
|
20230703,154100,262643910,13400,13400,13400,13400,0
|
|
20230703,154000,262643910,13400,13400,13400,13400,0
|
|
20230703,153900,262643910,13400,13400,13400,13400,0
|
|
20230703,153800,262643910,13400,13400,13400,13400,0
|
|
20230703,153700,262643910,13400,13400,13400,13400,0
|
|
20230703,153600,262643910,13400,13400,13400,13400,0
|
|
20230703,153500,262643910,13400,13400,13400,13400,0
|
|
20230703,153400,262643910,13400,13400,13400,13400,0
|
|
20230703,153300,262643910,13400,13400,13400,13400,0
|
|
20230703,153200,262643910,13400,13400,13400,13400,0
|
|
20230703,153100,262643910,13400,13400,13400,13400,0
|
|
20230703,153000,262643910,13400,13400,13400,13400,450
|
|
20230703,152900,256613910,13420,13420,13420,13420,0
|
|
20230703,152800,256613910,13420,13420,13420,13420,0
|
|
20230703,152700,256613910,13420,13420,13420,13420,0
|
|
20230703,152600,256613910,13420,13420,13420,13420,0
|
|
20230703,152500,256613910,13420,13420,13420,13420,0
|
|
20230703,152400,256613910,13420,13420,13420,13420,0
|
|
20230703,152300,256613910,13420,13420,13420,13420,0
|
|
20230703,152200,256613910,13420,13420,13420,13420,0
|
|
20230703,152100,256613910,13420,13420,13420,13420,0
|
|
20230703,152000,256613910,13420,13420,13420,13420,0
|
|
20230703,151900,256613910,13420,13420,13420,13420,0
|
|
20230703,151800,256613910,13420,13420,13420,13420,20
|
|
20230703,151700,256345510,13420,13410,13420,13410,271
|
|
20230703,151600,252709690,13420,13420,13420,13420,5
|
|
20230703,151500,252642590,13410,13410,13410,13410,10
|
|
20230703,151400,252508490,13420,13420,13420,13420,0
|
|
20230703,151300,252508490,13420,13420,13420,13420,0
|
|
20230703,151200,252508490,13420,13420,13420,13420,2
|
|
20230703,151100,252481650,13410,13420,13420,13410,5
|
|
20230703,151000,252414580,13410,13410,13410,13410,2
|
|
20230703,150900,252387760,13410,13410,13410,13410,97
|
|
20230703,150800,251086990,13410,13420,13420,13410,128
|
|
20230703,150700,249369740,13420,13420,13420,13420,0
|
|
20230703,150600,249369740,13420,13410,13420,13410,23
|
|
20230703,150500,249061270,13410,13410,13410,13410,50
|
|
20230703,150400,248390770,13420,13420,13420,13420,107
|
|
20230703,150300,246954830,13420,13430,13430,13420,100
|
|
20230703,150200,245611960,13440,13440,13440,13440,10
|
|
20230703,150100,245477560,13440,13440,13440,13440,0
|
|
20230703,150000,245477560,13440,13420,13440,13420,579
|
|
20230703,145900,237702290,13420,13410,13420,13410,192
|
|
20230703,145800,235127560,13400,13400,13400,13400,24
|
|
20230703,145700,234805960,13410,13410,13410,13410,0
|
|
20230703,145600,234805960,13410,13410,13410,13410,0
|
|
20230703,145500,234805960,13410,13410,13410,13410,0
|
|
20230703,145400,234805960,13410,13410,13410,13400,65
|
|
20230703,145300,233934940,13400,13400,13400,13400,153
|
|
20230703,145200,231884740,13390,13380,13390,13380,400
|
|
20230703,145100,226531020,13380,13370,13380,13370,1330
|
|
20230703,145000,208746920,13370,13370,13370,13370,0
|
|
20230703,144900,208746920,13370,13370,13370,13370,0
|
|
20230703,144800,208746920,13370,13370,13370,13370,1
|
|
20230703,144700,208733550,13370,13370,13370,13370,0
|
|
20230703,144600,208733550,13370,13370,13370,13370,0
|
|
20230703,144500,208733550,13370,13370,13370,13370,0
|
|
20230703,144400,208733550,13370,13370,13370,13370,0
|
|
20230703,144300,208733550,13370,13370,13370,13370,0
|
|
20230703,144200,208733550,13370,13350,13370,13350,57
|
|
20230703,144100,207972330,13350,13350,13350,13350,1
|
|
20230703,144000,207958980,13340,13340,13340,13340,200
|
|
20230703,143900,205290980,13340,13340,13340,13340,25
|
|
20230703,143800,204957480,13340,13340,13340,13340,2
|
|
20230703,143700,204930800,13340,13340,13340,13340,0
|
|
20230703,143600,204930800,13340,13340,13340,13340,0
|
|
20230703,143500,204930800,13340,13340,13340,13340,114
|
|
20230703,143400,203410040,13340,13350,13350,13340,139
|
|
20230703,143300,201555390,13370,13370,13370,13370,0
|
|
20230703,143200,201555390,13370,13370,13370,13370,0
|
|
20230703,143100,201555390,13370,13370,13370,13370,0
|
|
20230703,143000,201555390,13370,13370,13370,13370,0
|
|
20230703,142900,201555390,13370,13370,13370,13370,0
|
|
20230703,142800,201555390,13370,13370,13370,13370,0
|
|
20230703,142700,201555390,13370,13370,13370,13370,0
|
|
20230703,142600,201555390,13370,13370,13370,13370,0
|
|
20230703,142500,201555390,13370,13370,13370,13370,0
|
|
20230703,142400,201555390,13370,13370,13370,13370,0
|
|
20230703,142300,201555390,13370,13370,13370,13370,0
|
|
20230703,142200,201555390,13370,13370,13370,13370,30
|
|
20230703,142100,201154290,13350,13350,13350,13350,0
|
|
20230703,142000,201154290,13350,13370,13370,13350,19
|
|
20230703,141900,200900620,13350,13350,13370,13350,477
|
|
20230703,141800,194532630,13350,13350,13350,13350,0
|
|
20230703,141700,194532630,13350,13350,13350,13350,0
|
|
20230703,141600,194532630,13350,13350,13350,13350,20
|
|
20230703,141500,194265630,13350,13350,13350,13350,0
|
|
20230703,141400,194265630,13350,13350,13350,13350,0
|
|
20230703,141300,194265630,13350,13350,13350,13350,8
|
|
20230703,141200,194158830,13340,13340,13340,13340,0
|
|
20230703,141100,194158830,13340,13340,13340,13340,0
|
|
20230703,141000,194158830,13340,13340,13340,13340,0
|
|
20230703,140900,194158830,13340,13340,13340,13340,0
|
|
20230703,140800,194158830,13340,13340,13340,13340,0
|
|
20230703,140700,194158830,13340,13340,13340,13340,10
|
|
20230703,140600,194025430,13370,13370,13370,13370,10
|
|
20230703,140500,193891730,13370,13370,13370,13370,0
|
|
20230703,140400,193891730,13370,13340,13370,13340,9
|
|
20230703,140300,193771640,13340,13340,13340,13340,0
|
|
20230703,140200,193771640,13340,13340,13340,13340,130
|
|
20230703,140100,192037440,13370,13370,13370,13370,0
|
|
20230703,140000,192037440,13370,13370,13370,13370,0
|
|
20230703,135900,192037440,13370,13370,13370,13370,0
|
|
20230703,135800,192037440,13370,13370,13370,13370,0
|
|
20230703,135700,192037440,13370,13370,13370,13370,0
|
|
20230703,135600,192037440,13370,13370,13370,13370,0
|
|
20230703,135500,192037440,13370,13370,13370,13370,0
|
|
20230703,135400,192037440,13370,13370,13370,13370,0
|
|
20230703,135300,192037440,13370,13340,13370,13340,128
|
|
20230703,135200,190329860,13370,13370,13370,13370,1
|
|
20230703,135100,190316490,13340,13340,13340,13340,0
|
|
20230703,135000,190316490,13340,13340,13340,13340,0
|
|
20230703,134900,190316490,13340,13340,13340,13340,1
|
|
20230703,134800,190303150,13360,13360,13360,13360,0
|
|
20230703,134700,190303150,13360,13360,13360,13360,2
|
|
20230703,134600,190276430,13370,13350,13370,13350,9
|
|
20230703,134500,190156260,13370,13370,13370,13370,0
|
|
20230703,134400,190156260,13370,13370,13370,13370,0
|
|
20230703,134300,190156260,13370,13370,13370,13370,0
|
|
20230703,134200,190156260,13370,13370,13370,13370,0
|
|
20230703,134100,190156260,13370,13360,13370,13360,20
|
|
20230703,134000,189888970,13370,13370,13370,13370,0
|
|
20230703,133900,189888970,13370,13370,13370,13370,0
|
|
20230703,133800,189888970,13370,13370,13370,13370,0
|
|
20230703,133700,189888970,13370,13370,13370,13370,0
|
|
20230703,133600,189888970,13370,13370,13370,13370,0
|
|
20230703,133500,189888970,13370,13360,13370,13360,150
|
|
20230703,133400,187884960,13360,13360,13360,13360,0
|
|
20230703,133300,187884960,13360,13360,13360,13360,0
|
|
20230703,133200,187884960,13360,13360,13360,13360,0
|
|
20230703,133100,187884960,13360,13360,13360,13360,0
|
|
20230703,133000,187884960,13360,13360,13360,13360,0
|
|
20230703,132900,187884960,13360,13360,13360,13360,0
|
|
20230703,132800,187884960,13360,13360,13360,13360,1
|
|
20230703,132700,187871600,13310,13340,13340,13310,281
|
|
20230703,132600,184129020,13340,13340,13340,13340,32
|
|
20230703,132500,183702140,13340,13340,13340,13340,0
|
|
20230703,132400,183702140,13340,13340,13340,13340,1
|
|
20230703,132300,183688800,13320,13320,13320,13320,0
|
|
20230703,132200,183688800,13320,13320,13320,13320,0
|
|
20230703,132100,183688800,13320,13320,13320,13320,0
|
|
20230703,132000,183688800,13320,13320,13320,13320,87
|
|
20230703,131900,182529960,13320,13320,13320,13320,0
|
|
20230703,131800,182529960,13320,13320,13320,13320,1
|
|
20230703,131700,182516640,13310,13310,13310,13310,58
|
|
20230703,131600,181744660,13310,13310,13310,13310,0
|
|
20230703,131500,181744660,13310,13310,13310,13310,22
|
|
20230703,131400,181451840,13310,13310,13310,13310,0
|
|
20230703,131300,181451840,13310,13310,13310,13310,1
|
|
20230703,131200,181438530,13320,13320,13320,13320,10
|
|
20230703,131100,181305330,13320,13320,13320,13320,0
|
|
20230703,131000,181305330,13320,13320,13320,13320,142
|
|
20230703,130900,179413890,13320,13320,13320,13320,0
|
|
20230703,130800,179413890,13320,13320,13320,13320,0
|
|
20230703,130700,179413890,13320,13320,13320,13320,0
|
|
20230703,130600,179413890,13320,13320,13320,13320,0
|
|
20230703,130500,179413890,13320,13320,13320,13320,0
|
|
20230703,130400,179413890,13320,13320,13320,13320,0
|
|
20230703,130300,179413890,13320,13320,13320,13320,0
|
|
20230703,130200,179413890,13320,13320,13320,13320,100
|
|
20230703,130100,178081890,13320,13320,13320,13320,0
|
|
20230703,130000,178081890,13320,13320,13320,13320,17
|
|
20230703,125900,177855450,13320,13330,13330,13320,421
|
|
20230703,125800,172247320,13330,13330,13330,13330,78
|
|
20230703,125700,171207580,13340,13340,13340,13340,0
|
|
20230703,125600,171207580,13340,13340,13340,13340,0
|
|
20230703,125500,171207580,13340,13340,13340,13340,0
|
|
20230703,125400,171207580,13340,13340,13340,13340,0
|
|
20230703,125300,171207580,13340,13340,13340,13340,0
|
|
20230703,125200,171207580,13340,13340,13340,13340,0
|
|
20230703,125100,171207580,13340,13340,13340,13340,0
|
|
20230703,125000,171207580,13340,13340,13340,13340,0
|
|
20230703,124900,171207580,13340,13340,13340,13340,20
|
|
20230703,124800,170940780,13330,13330,13330,13330,131
|
|
20230703,124700,169194550,13330,13330,13330,13330,0
|
|
20230703,124600,169194550,13330,13340,13340,13330,57
|
|
20230703,124500,168434730,13330,13330,13330,13330,0
|
|
20230703,124400,168434730,13330,13330,13330,13330,40
|
|
20230703,124300,167901530,13340,13340,13340,13340,1
|
|
20230703,124200,167888190,13350,13350,13350,13350,0
|
|
20230703,124100,167888190,13350,13350,13350,13350,5
|
|
20230703,124000,167821440,13370,13370,13370,13370,2
|
|
20230703,123900,167794700,13380,13380,13380,13380,0
|
|
20230703,123800,167794700,13380,13380,13380,13380,0
|
|
20230703,123700,167794700,13380,13380,13380,13380,0
|
|
20230703,123600,167794700,13380,13380,13380,13380,0
|
|
20230703,123500,167794700,13380,13380,13380,13380,0
|
|
20230703,123400,167794700,13380,13380,13380,13380,0
|
|
20230703,123300,167794700,13380,13380,13380,13380,0
|
|
20230703,123200,167794700,13380,13380,13380,13380,0
|
|
20230703,123100,167794700,13380,13380,13380,13380,0
|
|
20230703,123000,167794700,13380,13380,13380,13380,0
|
|
20230703,122900,167794700,13380,13380,13380,13380,0
|
|
20230703,122800,167794700,13380,13380,13380,13380,0
|
|
20230703,122700,167794700,13380,13380,13380,13380,0
|
|
20230703,122600,167794700,13380,13380,13380,13380,5
|
|
20230703,122500,167727800,13380,13380,13380,13380,0
|
|
20230703,122400,167727800,13380,13380,13380,13380,0
|
|
20230703,122300,167727800,13380,13370,13380,13370,11
|
|
20230703,122200,167580720,13330,13330,13330,13330,181
|
|
20230703,122100,165167990,13330,13330,13330,13330,50
|
|
20230703,122000,164501490,13330,13330,13330,13330,0
|
|
20230703,121900,164501490,13330,13330,13330,13330,50
|
|
20230703,121800,163834990,13380,13380,13380,13380,0
|
|
20230703,121700,163834990,13380,13380,13380,13380,0
|
|
20230703,121600,163834990,13380,13380,13380,13380,0
|
|
20230703,121500,163834990,13380,13380,13380,13380,1
|
|
20230703,121400,163821610,13340,13340,13340,13340,26
|
|
20230703,121300,163474770,13340,13340,13340,13340,1
|
|
20230703,121200,163461430,13330,13360,13360,13330,316
|
|
20230703,121100,159247070,13380,13380,13380,13380,0
|
|
20230703,121000,159247070,13380,13380,13380,13380,0
|
|
20230703,120900,159247070,13380,13380,13380,13380,0
|
|
20230703,120800,159247070,13380,13380,13380,13380,0
|
|
20230703,120700,159247070,13380,13370,13380,13370,2
|
|
20230703,120600,159220320,13370,13370,13370,13370,0
|
|
20230703,120500,159220320,13370,13370,13370,13370,0
|
|
20230703,120400,159220320,13370,13370,13370,13370,1
|
|
20230703,120300,159206950,13370,13370,13370,13370,0
|
|
20230703,120200,159206950,13370,13370,13370,13370,0
|
|
20230703,120100,159206950,13370,13370,13370,13370,10
|
|
20230703,120000,159073250,13380,13380,13380,13380,0
|
|
20230703,115900,159073250,13380,13380,13380,13380,0
|
|
20230703,115800,159073250,13380,13380,13380,13380,10
|
|
20230703,115700,158939450,13380,13380,13380,13380,0
|
|
20230703,115600,158939450,13380,13380,13380,13380,0
|
|
20230703,115500,158939450,13380,13380,13380,13380,0
|
|
20230703,115400,158939450,13380,13380,13380,13380,0
|
|
20230703,115300,158939450,13380,13380,13380,13380,83
|
|
20230703,115200,157828910,13380,13380,13380,13380,0
|
|
20230703,115100,157828910,13380,13380,13380,13380,0
|
|
20230703,115000,157828910,13380,13380,13380,13380,0
|
|
20230703,114900,157828910,13380,13380,13380,13380,10
|
|
20230703,114800,157695110,13380,13380,13380,13380,0
|
|
20230703,114700,157695110,13380,13380,13380,13380,0
|
|
20230703,114600,157695110,13380,13380,13380,13380,0
|
|
20230703,114500,157695110,13380,13380,13380,13380,0
|
|
20230703,114400,157695110,13380,13380,13380,13380,0
|
|
20230703,114300,157695110,13380,13380,13380,13380,0
|
|
20230703,114200,157695110,13380,13380,13380,13380,1
|
|
20230703,114100,157681730,13380,13380,13380,13380,1
|
|
20230703,114000,157668350,13350,13350,13350,13350,0
|
|
20230703,113900,157668350,13350,13350,13350,13350,27
|
|
20230703,113800,157307900,13380,13380,13380,13380,0
|
|
20230703,113700,157307900,13380,13380,13380,13380,0
|
|
20230703,113600,157307900,13380,13380,13380,13380,0
|
|
20230703,113500,157307900,13380,13380,13380,13380,59
|
|
20230703,113400,156518480,13380,13380,13380,13380,1
|
|
20230703,113300,156505100,13320,13320,13320,13320,0
|
|
20230703,113200,156505100,13320,13320,13320,13320,6
|
|
20230703,113100,156425180,13320,13320,13320,13320,200
|
|
20230703,113000,153761180,13320,13320,13320,13320,0
|
|
20230703,112900,153761180,13320,13320,13320,13320,0
|
|
20230703,112800,153761180,13320,13320,13320,13320,0
|
|
20230703,112700,153761180,13320,13320,13320,13320,1
|
|
20230703,112600,153747860,13320,13320,13320,13320,0
|
|
20230703,112500,153747860,13320,13320,13320,13320,0
|
|
20230703,112400,153747860,13320,13350,13350,13320,393
|
|
20230703,112300,148505680,13350,13350,13350,13350,35
|
|
20230703,112200,148038430,13350,13350,13350,13350,0
|
|
20230703,112100,148038430,13350,13350,13350,13350,0
|
|
20230703,112000,148038430,13350,13350,13350,13350,266
|
|
20230703,111900,144487330,13350,13350,13350,13350,0
|
|
20230703,111800,144487330,13350,13360,13360,13350,800
|
|
20230703,111700,133803830,13370,13370,13370,13370,7
|
|
20230703,111600,133710240,13360,13360,13360,13360,0
|
|
20230703,111500,133710240,13360,13360,13360,13360,0
|
|
20230703,111400,133710240,13360,13360,13360,13360,0
|
|
20230703,111300,133710240,13360,13360,13360,13360,0
|
|
20230703,111200,133710240,13360,13360,13360,13360,0
|
|
20230703,111100,133710240,13360,13360,13360,13360,0
|
|
20230703,111000,133710240,13360,13360,13360,13360,0
|
|
20230703,110900,133710240,13360,13360,13360,13360,0
|
|
20230703,110800,133710240,13360,13360,13360,13360,0
|
|
20230703,110700,133710240,13360,13360,13360,13360,0
|
|
20230703,110600,133710240,13360,13360,13360,13360,0
|
|
20230703,110500,133710240,13360,13360,13360,13360,0
|
|
20230703,110400,133710240,13360,13360,13360,13360,0
|
|
20230703,110300,133710240,13360,13360,13360,13360,0
|
|
20230703,110200,133710240,13360,13360,13360,13360,0
|
|
20230703,110100,133710240,13360,13360,13360,13360,0
|
|
20230703,110000,133710240,13360,13360,13360,13360,0
|
|
20230703,105900,133710240,13360,13360,13360,13360,0
|
|
20230703,105800,133710240,13360,13360,13360,13360,0
|
|
20230703,105700,133710240,13360,13360,13360,13360,0
|
|
20230703,105600,133710240,13360,13360,13360,13360,0
|
|
20230703,105500,133710240,13360,13360,13360,13360,0
|
|
20230703,105400,133710240,13360,13360,13360,13360,80
|
|
20230703,105300,132641440,13400,13400,13400,13400,0
|
|
20230703,105200,132641440,13400,13400,13400,13400,1
|
|
20230703,105100,132628040,13370,13370,13370,13370,98
|
|
20230703,105000,131317780,13370,13370,13370,13370,1
|
|
20230703,104900,131304410,13370,13370,13370,13370,0
|
|
20230703,104800,131304410,13370,13370,13370,13370,0
|
|
20230703,104700,131304410,13370,13370,13370,13370,0
|
|
20230703,104600,131304410,13370,13370,13370,13370,0
|
|
20230703,104500,131304410,13370,13370,13370,13370,75
|
|
20230703,104400,130301660,13370,13370,13370,13370,0
|
|
20230703,104300,130301660,13370,13370,13370,13370,37
|
|
20230703,104200,129806970,13370,13370,13370,13370,166
|
|
20230703,104100,127587550,13370,13370,13370,13370,930
|
|
20230703,104000,115153450,13370,13370,13370,13370,0
|
|
20230703,103900,115153450,13370,13370,13370,13370,66
|
|
20230703,103800,114271030,13380,13380,13380,13380,0
|
|
20230703,103700,114271030,13380,13380,13380,13380,0
|
|
20230703,103600,114271030,13380,13380,13380,13380,127
|
|
20230703,103500,112571770,13370,13370,13370,13370,67
|
|
20230703,103400,111675980,13370,13370,13370,13370,0
|
|
20230703,103300,111675980,13370,13370,13370,13370,0
|
|
20230703,103200,111675980,13370,13370,13370,13370,34
|
|
20230703,103100,111221400,13380,13380,13380,13380,0
|
|
20230703,103000,111221400,13380,13380,13380,13380,110
|
|
20230703,102900,109749600,13390,13390,13390,13390,7
|
|
20230703,102800,109655870,13390,13390,13390,13390,0
|
|
20230703,102700,109655870,13390,13400,13400,13390,655
|
|
20230703,102600,100885090,13410,13410,13410,13410,0
|
|
20230703,102500,100885090,13410,13410,13410,13410,0
|
|
20230703,102400,100885090,13410,13410,13410,13410,0
|
|
20230703,102300,100885090,13410,13410,13410,13410,0
|
|
20230703,102200,100885090,13410,13410,13410,13410,1
|
|
20230703,102100,100871680,13410,13410,13410,13410,9
|
|
20230703,102000,100750990,13410,13410,13410,13410,21
|
|
20230703,101900,100469380,13400,13400,13400,13400,0
|
|
20230703,101800,100469380,13400,13410,13410,13400,200
|
|
20230703,101700,97789270,13420,13420,13420,13420,2
|
|
20230703,101600,97762430,13420,13420,13420,13420,10
|
|
20230703,101500,97628230,13420,13420,13420,13420,0
|
|
20230703,101400,97628230,13420,13420,13420,13420,0
|
|
20230703,101300,97628230,13420,13420,13420,13420,0
|
|
20230703,101200,97628230,13420,13420,13420,13420,0
|
|
20230703,101100,97628230,13420,13420,13420,13420,0
|
|
20230703,101000,97628230,13420,13420,13420,13420,0
|
|
20230703,100900,97628230,13420,13420,13420,13420,6
|
|
20230703,100800,97547710,13430,13420,13430,13410,248
|
|
20230703,100700,94220030,13420,13420,13420,13420,4
|
|
20230703,100600,94166350,13410,13410,13410,13410,119
|
|
20230703,100500,92570560,13400,13400,13400,13400,1
|
|
20230703,100400,92557160,13400,13400,13400,13400,3
|
|
20230703,100300,92516960,13400,13400,13400,13400,32
|
|
20230703,100200,92088160,13390,13360,13390,13350,333
|
|
20230703,100100,87636560,13390,13390,13390,13390,3
|
|
20230703,100000,87596390,13390,13390,13390,13390,2
|
|
20230703,095900,87569610,13390,13390,13390,13390,3
|
|
20230703,095800,87529440,13400,13400,13400,13400,3
|
|
20230703,095700,87489240,13400,13400,13400,13400,2
|
|
20230703,095600,87462440,13400,13400,13400,13400,3
|
|
20230703,095500,87422240,13400,13400,13400,13400,3
|
|
20230703,095400,87382040,13400,13400,13400,13400,2
|
|
20230703,095300,87355240,13400,13400,13400,13400,3
|
|
20230703,095200,87315040,13400,13400,13400,13400,3
|
|
20230703,095100,87274840,13410,13380,13410,13350,302
|
|
20230703,095000,83240340,13410,13410,13410,13410,3
|
|
20230703,094900,83200110,13410,13410,13410,13410,3
|
|
20230703,094800,83159880,13410,13410,13410,13410,2
|
|
20230703,094700,83133060,13410,13410,13410,13410,3
|
|
20230703,094600,83092830,13410,13410,13410,13410,4
|
|
20230703,094500,83039190,13420,13410,13420,13350,223
|
|
20230703,094400,80058090,13420,13420,13420,13420,3
|
|
20230703,094300,80017830,13420,13420,13420,13420,4
|
|
20230703,094200,79964150,13400,13420,13420,13400,102
|
|
20230703,094100,78597310,13410,13410,13410,13410,10
|
|
20230703,094000,78463210,13420,13420,13420,13420,3
|
|
20230703,093900,78422950,13400,13400,13430,13400,94
|
|
20230703,093800,77163290,13430,13430,13430,13430,3
|
|
20230703,093700,77123000,13430,13430,13430,13430,3
|
|
20230703,093600,77082710,13380,13430,13430,13380,16
|
|
20230703,093500,76868490,13430,13440,13440,13430,55
|
|
20230703,093400,76129790,13440,13440,13440,13440,3
|
|
20230703,093300,76089470,13440,13440,13440,13440,2
|
|
20230703,093200,76062590,13440,13440,13440,13440,15
|
|
20230703,093100,75860990,13440,13440,13440,13440,3
|
|
20230703,093000,75820670,13440,13440,13440,13440,2
|
|
20230703,092900,75793790,13440,13440,13440,13440,3
|
|
20230703,092800,75753470,13450,13450,13450,13450,3
|
|
20230703,092700,75713120,13450,13450,13450,13450,7
|
|
20230703,092600,75618970,13450,13460,13460,13450,13
|
|
20230703,092500,75444090,13460,13460,13460,13460,3
|
|
20230703,092400,75403710,13460,13460,13460,13460,2
|
|
20230703,092300,75376790,13370,13380,13470,13330,647
|
|
20230703,092200,66715250,13370,13370,13370,13370,10
|
|
20230703,092100,66581550,13370,13360,13380,13360,897
|
|
20230703,092000,54589810,13360,13360,13360,13360,12
|
|
20230703,091900,54429490,13360,13360,13360,13360,3
|
|
20230703,091800,54389410,13360,13360,13360,13360,3
|
|
20230703,091700,54349330,13360,13360,13360,13360,2
|
|
20230703,091600,54322610,13350,13340,13350,13340,425
|
|
20230703,091500,48651410,13340,13340,13340,13340,3
|
|
20230703,091400,48611390,13340,13340,13340,13340,2
|
|
20230703,091300,48584710,13350,13260,13350,13260,9
|
|
20230703,091200,48464690,13350,13350,13350,13350,3
|
|
20230703,091100,48424640,13350,13350,13360,13220,2293
|
|
20230703,091000,18002360,13350,13350,13350,13350,3
|
|
20230703,090900,17962310,13350,13330,13350,13290,20
|
|
20230703,090800,17696190,13280,13280,13280,13280,0
|
|
20230703,090700,17696190,13280,13290,13290,13280,2
|
|
20230703,090600,17669620,13370,13370,13370,13370,0
|
|
20230703,090500,17669620,13370,13370,13370,13370,1
|
|
20230703,090400,17656250,13300,13300,13300,13300,1
|
|
20230703,090300,17642950,13370,13370,13370,13370,10
|
|
20230703,090200,17509250,13380,13380,13380,13380,0
|
|
20230703,090100,17509250,13380,13380,13380,13380,10
|
|
20230703,090000,17375450,13390,13270,13390,13270,1309
|