661 lines
34 KiB
CSV
661 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,195800,375704190,13650,13650,13650,13650,739
|
|
20230705,195700,375704190,13650,13650,13650,13650,0
|
|
20230705,195600,375704190,13650,13650,13650,13650,0
|
|
20230705,195500,375704190,13650,13650,13650,13650,0
|
|
20230705,195400,375704190,13650,13650,13650,13650,0
|
|
20230705,195300,375704190,13650,13650,13650,13650,0
|
|
20230705,195200,375704190,13650,13650,13650,13650,0
|
|
20230705,195100,375704190,13650,13650,13650,13650,0
|
|
20230705,195000,375704190,13650,13650,13650,13650,0
|
|
20230705,194900,375704190,13650,13650,13650,13650,0
|
|
20230705,194800,375704190,13650,13650,13650,13650,0
|
|
20230705,194700,375704190,13650,13650,13650,13650,0
|
|
20230705,194600,375704190,13650,13650,13650,13650,0
|
|
20230705,194500,375704190,13650,13650,13650,13650,0
|
|
20230705,194400,375704190,13650,13650,13650,13650,0
|
|
20230705,194300,375704190,13650,13650,13650,13650,0
|
|
20230705,194200,375704190,13650,13650,13650,13650,0
|
|
20230705,194100,375704190,13650,13650,13650,13650,0
|
|
20230705,194000,375704190,13650,13650,13650,13650,0
|
|
20230705,193900,375704190,13650,13650,13650,13650,0
|
|
20230705,193800,375704190,13650,13650,13650,13650,0
|
|
20230705,193700,375704190,13650,13650,13650,13650,0
|
|
20230705,193600,375704190,13650,13650,13650,13650,0
|
|
20230705,193500,375704190,13650,13650,13650,13650,0
|
|
20230705,193400,375704190,13650,13650,13650,13650,0
|
|
20230705,193300,375704190,13650,13650,13650,13650,0
|
|
20230705,193200,375704190,13650,13650,13650,13650,0
|
|
20230705,193100,375704190,13650,13650,13650,13650,0
|
|
20230705,193000,375704190,13650,13650,13650,13650,0
|
|
20230705,192900,375704190,13650,13650,13650,13650,0
|
|
20230705,192800,375704190,13650,13650,13650,13650,739
|
|
20230705,192700,375704190,13650,13650,13650,13650,0
|
|
20230705,192600,375704190,13650,13650,13650,13650,0
|
|
20230705,192500,375704190,13650,13650,13650,13650,0
|
|
20230705,192400,375704190,13650,13650,13650,13650,0
|
|
20230705,192300,375704190,13650,13650,13650,13650,0
|
|
20230705,192200,375704190,13650,13650,13650,13650,0
|
|
20230705,192100,375704190,13650,13650,13650,13650,0
|
|
20230705,192000,375704190,13650,13650,13650,13650,0
|
|
20230705,191900,375704190,13650,13650,13650,13650,0
|
|
20230705,191800,375704190,13650,13650,13650,13650,0
|
|
20230705,191700,375704190,13650,13650,13650,13650,0
|
|
20230705,191600,375704190,13650,13650,13650,13650,0
|
|
20230705,191500,375704190,13650,13650,13650,13650,0
|
|
20230705,191400,375704190,13650,13650,13650,13650,0
|
|
20230705,191300,375704190,13650,13650,13650,13650,0
|
|
20230705,191200,375704190,13650,13650,13650,13650,0
|
|
20230705,191100,375704190,13650,13650,13650,13650,0
|
|
20230705,191000,375704190,13650,13650,13650,13650,0
|
|
20230705,190900,375704190,13650,13650,13650,13650,0
|
|
20230705,190800,375704190,13650,13650,13650,13650,0
|
|
20230705,190700,375704190,13650,13650,13650,13650,0
|
|
20230705,190600,375704190,13650,13650,13650,13650,0
|
|
20230705,190500,375704190,13650,13650,13650,13650,0
|
|
20230705,190400,375704190,13650,13650,13650,13650,0
|
|
20230705,190300,375704190,13650,13650,13650,13650,0
|
|
20230705,190200,375704190,13650,13650,13650,13650,0
|
|
20230705,190100,375704190,13650,13650,13650,13650,0
|
|
20230705,190000,375704190,13650,13650,13650,13650,0
|
|
20230705,185900,375704190,13650,13650,13650,13650,0
|
|
20230705,185800,375704190,13650,13650,13650,13650,739
|
|
20230705,185700,375704190,13650,13650,13650,13650,0
|
|
20230705,185600,375704190,13650,13650,13650,13650,0
|
|
20230705,185500,375704190,13650,13650,13650,13650,0
|
|
20230705,185400,375704190,13650,13650,13650,13650,0
|
|
20230705,185300,375704190,13650,13650,13650,13650,0
|
|
20230705,185200,375704190,13650,13650,13650,13650,0
|
|
20230705,185100,375704190,13650,13650,13650,13650,0
|
|
20230705,185000,375704190,13650,13650,13650,13650,0
|
|
20230705,184900,375704190,13650,13650,13650,13650,0
|
|
20230705,184800,375704190,13650,13650,13650,13650,0
|
|
20230705,184700,375704190,13650,13650,13650,13650,0
|
|
20230705,184600,375704190,13650,13650,13650,13650,0
|
|
20230705,184500,375704190,13650,13650,13650,13650,0
|
|
20230705,184400,375704190,13650,13650,13650,13650,0
|
|
20230705,184300,375704190,13650,13650,13650,13650,0
|
|
20230705,184200,375704190,13650,13650,13650,13650,0
|
|
20230705,184100,375704190,13650,13650,13650,13650,0
|
|
20230705,184000,375704190,13650,13650,13650,13650,0
|
|
20230705,183900,375704190,13650,13650,13650,13650,0
|
|
20230705,183800,375704190,13650,13650,13650,13650,0
|
|
20230705,183700,375704190,13650,13650,13650,13650,0
|
|
20230705,183600,375704190,13650,13650,13650,13650,0
|
|
20230705,183500,375704190,13650,13650,13650,13650,0
|
|
20230705,183400,375704190,13650,13650,13650,13650,0
|
|
20230705,183300,375704190,13650,13650,13650,13650,0
|
|
20230705,183200,375704190,13650,13650,13650,13650,0
|
|
20230705,183100,375704190,13650,13650,13650,13650,0
|
|
20230705,183000,375704190,13650,13650,13650,13650,0
|
|
20230705,182900,375704190,13650,13650,13650,13650,0
|
|
20230705,182800,375704190,13650,13650,13650,13650,739
|
|
20230705,182700,375704190,13650,13650,13650,13650,0
|
|
20230705,182600,375704190,13650,13650,13650,13650,0
|
|
20230705,182500,375704190,13650,13650,13650,13650,0
|
|
20230705,182400,375704190,13650,13650,13650,13650,0
|
|
20230705,182300,375704190,13650,13650,13650,13650,0
|
|
20230705,182200,375704190,13650,13650,13650,13650,0
|
|
20230705,182100,375704190,13650,13650,13650,13650,0
|
|
20230705,182000,375704190,13650,13650,13650,13650,0
|
|
20230705,181900,375704190,13650,13650,13650,13650,0
|
|
20230705,181800,375704190,13650,13650,13650,13650,0
|
|
20230705,181700,375704190,13650,13650,13650,13650,0
|
|
20230705,181600,375704190,13650,13650,13650,13650,0
|
|
20230705,181500,375704190,13650,13650,13650,13650,0
|
|
20230705,181400,375704190,13650,13650,13650,13650,0
|
|
20230705,181300,375704190,13650,13650,13650,13650,0
|
|
20230705,181200,375704190,13650,13650,13650,13650,0
|
|
20230705,181100,375704190,13650,13650,13650,13650,0
|
|
20230705,181000,375704190,13650,13650,13650,13650,0
|
|
20230705,180900,375704190,13650,13650,13650,13650,0
|
|
20230705,180800,375704190,13650,13650,13650,13650,0
|
|
20230705,180700,375704190,13650,13650,13650,13650,0
|
|
20230705,180600,375704190,13650,13650,13650,13650,0
|
|
20230705,180500,375704190,13650,13650,13650,13650,0
|
|
20230705,180400,375704190,13650,13650,13650,13650,0
|
|
20230705,180300,375704190,13650,13650,13650,13650,0
|
|
20230705,180200,375704190,13650,13650,13650,13650,0
|
|
20230705,180100,375704190,13650,13650,13650,13650,0
|
|
20230705,180000,375704190,13650,13650,13650,13650,0
|
|
20230705,175900,375704190,13650,13650,13650,13650,0
|
|
20230705,175800,375704190,13650,13650,13650,13650,739
|
|
20230705,175700,375704190,13650,13650,13650,13650,0
|
|
20230705,175600,375704190,13650,13650,13650,13650,0
|
|
20230705,175500,375704190,13650,13650,13650,13650,0
|
|
20230705,175400,375704190,13650,13650,13650,13650,0
|
|
20230705,175300,375704190,13650,13650,13650,13650,0
|
|
20230705,175200,375704190,13650,13650,13650,13650,0
|
|
20230705,175100,375704190,13650,13650,13650,13650,0
|
|
20230705,175000,375704190,13650,13650,13650,13650,0
|
|
20230705,174900,375704190,13650,13650,13650,13650,0
|
|
20230705,174800,375704190,13650,13650,13650,13650,0
|
|
20230705,174700,375704190,13650,13650,13650,13650,0
|
|
20230705,174600,375704190,13650,13650,13650,13650,0
|
|
20230705,174500,375704190,13650,13650,13650,13650,0
|
|
20230705,174400,375704190,13650,13650,13650,13650,0
|
|
20230705,174300,375704190,13650,13650,13650,13650,0
|
|
20230705,174200,375704190,13650,13650,13650,13650,0
|
|
20230705,174100,375704190,13650,13650,13650,13650,0
|
|
20230705,174000,375704190,13650,13650,13650,13650,0
|
|
20230705,173900,375704190,13650,13650,13650,13650,0
|
|
20230705,173800,375704190,13650,13650,13650,13650,0
|
|
20230705,173700,375704190,13650,13650,13650,13650,0
|
|
20230705,173600,375704190,13650,13650,13650,13650,0
|
|
20230705,173500,375704190,13650,13650,13650,13650,0
|
|
20230705,173400,375704190,13650,13650,13650,13650,0
|
|
20230705,173300,375704190,13650,13650,13650,13650,0
|
|
20230705,173200,375704190,13650,13650,13650,13650,0
|
|
20230705,173100,375704190,13650,13650,13650,13650,0
|
|
20230705,173000,375704190,13650,13650,13650,13650,0
|
|
20230705,172900,375704190,13650,13650,13650,13650,0
|
|
20230705,172800,375704190,13650,13650,13650,13650,739
|
|
20230705,172700,375704190,13650,13650,13650,13650,0
|
|
20230705,172600,375704190,13650,13650,13650,13650,0
|
|
20230705,172500,375704190,13650,13650,13650,13650,0
|
|
20230705,172400,375704190,13650,13650,13650,13650,0
|
|
20230705,172300,375704190,13650,13650,13650,13650,0
|
|
20230705,172200,375704190,13650,13650,13650,13650,0
|
|
20230705,172100,375704190,13650,13650,13650,13650,0
|
|
20230705,172000,375704190,13650,13650,13650,13650,0
|
|
20230705,171900,375704190,13650,13650,13650,13650,0
|
|
20230705,171800,375704190,13650,13650,13650,13650,0
|
|
20230705,171700,375704190,13650,13650,13650,13650,0
|
|
20230705,171600,375704190,13650,13650,13650,13650,0
|
|
20230705,171500,375704190,13650,13650,13650,13650,0
|
|
20230705,171400,375704190,13650,13650,13650,13650,0
|
|
20230705,171300,375704190,13650,13650,13650,13650,0
|
|
20230705,171200,375704190,13650,13650,13650,13650,0
|
|
20230705,171100,375704190,13650,13650,13650,13650,0
|
|
20230705,171000,375704190,13650,13650,13650,13650,0
|
|
20230705,170900,375704190,13650,13650,13650,13650,0
|
|
20230705,170800,375704190,13650,13650,13650,13650,0
|
|
20230705,170700,375704190,13650,13650,13650,13650,0
|
|
20230705,170600,375704190,13650,13650,13650,13650,0
|
|
20230705,170500,375704190,13650,13650,13650,13650,0
|
|
20230705,170400,375704190,13650,13650,13650,13650,0
|
|
20230705,170300,375704190,13650,13650,13650,13650,0
|
|
20230705,170200,375704190,13650,13650,13650,13650,0
|
|
20230705,170100,375704190,13650,13650,13650,13650,0
|
|
20230705,170000,375704190,13650,13650,13650,13650,0
|
|
20230705,165900,375704190,13650,13650,13650,13650,0
|
|
20230705,165800,375704190,13650,13650,13650,13650,739
|
|
20230705,165700,375704190,13650,13650,13650,13650,0
|
|
20230705,165600,375704190,13650,13650,13650,13650,0
|
|
20230705,165500,375704190,13650,13650,13650,13650,0
|
|
20230705,165400,375704190,13650,13650,13650,13650,0
|
|
20230705,165300,375704190,13650,13650,13650,13650,0
|
|
20230705,165200,375704190,13650,13650,13650,13650,0
|
|
20230705,165100,375704190,13650,13650,13650,13650,0
|
|
20230705,165000,375704190,13650,13650,13650,13650,0
|
|
20230705,164900,375704190,13650,13650,13650,13650,0
|
|
20230705,164800,375704190,13650,13650,13650,13650,0
|
|
20230705,164700,375704190,13650,13650,13650,13650,0
|
|
20230705,164600,375704190,13650,13650,13650,13650,0
|
|
20230705,164500,375704190,13650,13650,13650,13650,0
|
|
20230705,164400,375704190,13650,13650,13650,13650,0
|
|
20230705,164300,375704190,13650,13650,13650,13650,0
|
|
20230705,164200,375704190,13650,13650,13650,13650,0
|
|
20230705,164100,375704190,13650,13650,13650,13650,0
|
|
20230705,164000,375704190,13650,13650,13650,13650,0
|
|
20230705,163900,375704190,13650,13650,13650,13650,0
|
|
20230705,163800,375704190,13650,13650,13650,13650,0
|
|
20230705,163700,375704190,13650,13650,13650,13650,0
|
|
20230705,163600,375704190,13650,13650,13650,13650,0
|
|
20230705,163500,375704190,13650,13650,13650,13650,0
|
|
20230705,163400,375704190,13650,13650,13650,13650,0
|
|
20230705,163300,375704190,13650,13650,13650,13650,0
|
|
20230705,163200,375704190,13650,13650,13650,13650,0
|
|
20230705,163100,375704190,13650,13650,13650,13650,0
|
|
20230705,163000,375704190,13650,13650,13650,13650,0
|
|
20230705,162900,375704190,13650,13650,13650,13650,0
|
|
20230705,162800,375704190,13650,13650,13650,13650,739
|
|
20230705,162700,375704190,13650,13650,13650,13650,0
|
|
20230705,162600,375704190,13650,13650,13650,13650,0
|
|
20230705,162500,375704190,13650,13650,13650,13650,0
|
|
20230705,162400,375704190,13650,13650,13650,13650,0
|
|
20230705,162300,375704190,13650,13650,13650,13650,0
|
|
20230705,162200,375704190,13650,13650,13650,13650,0
|
|
20230705,162100,375704190,13650,13650,13650,13650,0
|
|
20230705,162000,375704190,13650,13650,13650,13650,0
|
|
20230705,161900,375704190,13650,13650,13650,13650,0
|
|
20230705,161800,375704190,13650,13650,13650,13650,0
|
|
20230705,161700,375704190,13650,13650,13650,13650,0
|
|
20230705,161600,375704190,13650,13650,13650,13650,0
|
|
20230705,161500,375704190,13650,13650,13650,13650,0
|
|
20230705,161400,375704190,13650,13650,13650,13650,0
|
|
20230705,161300,375704190,13650,13650,13650,13650,0
|
|
20230705,161200,375704190,13650,13650,13650,13650,0
|
|
20230705,161100,375704190,13650,13650,13650,13650,0
|
|
20230705,161000,375704190,13650,13650,13650,13650,0
|
|
20230705,160900,375704190,13650,13650,13650,13650,0
|
|
20230705,160800,375704190,13650,13650,13650,13650,0
|
|
20230705,160700,375704190,13650,13650,13650,13650,0
|
|
20230705,160600,375704190,13650,13650,13650,13650,0
|
|
20230705,160500,375704190,13650,13650,13650,13650,0
|
|
20230705,160400,375704190,13650,13650,13650,13650,0
|
|
20230705,160300,375704190,13650,13650,13650,13650,0
|
|
20230705,160200,375704190,13650,13650,13650,13650,0
|
|
20230705,160100,375704190,13650,13650,13650,13650,0
|
|
20230705,160000,375704190,13650,13650,13650,13650,0
|
|
20230705,155900,375704190,13650,13650,13650,13650,0
|
|
20230705,155800,375704190,13650,13650,13650,13650,739
|
|
20230705,155700,375704190,13650,13650,13650,13650,0
|
|
20230705,155600,375704190,13650,13650,13650,13650,0
|
|
20230705,155500,375704190,13650,13650,13650,13650,0
|
|
20230705,155400,375704190,13650,13650,13650,13650,0
|
|
20230705,155300,375704190,13650,13650,13650,13650,0
|
|
20230705,155200,375704190,13650,13650,13650,13650,0
|
|
20230705,155100,375704190,13650,13650,13650,13650,0
|
|
20230705,155000,375704190,13650,13650,13650,13650,0
|
|
20230705,154900,375704190,13650,13650,13650,13650,0
|
|
20230705,154800,375704190,13650,13650,13650,13650,0
|
|
20230705,154700,375704190,13650,13650,13650,13650,0
|
|
20230705,154600,375704190,13650,13650,13650,13650,0
|
|
20230705,154500,375704190,13650,13650,13650,13650,0
|
|
20230705,154400,375704190,13650,13650,13650,13650,0
|
|
20230705,154300,375704190,13650,13650,13650,13650,0
|
|
20230705,154200,375704190,13650,13650,13650,13650,0
|
|
20230705,154100,375704190,13650,13650,13650,13650,0
|
|
20230705,154000,375704190,13650,13650,13650,13650,0
|
|
20230705,153900,375704190,13650,13650,13650,13650,0
|
|
20230705,153800,375704190,13650,13650,13650,13650,0
|
|
20230705,153700,375704190,13650,13650,13650,13650,0
|
|
20230705,153600,375704190,13650,13650,13650,13650,0
|
|
20230705,153500,375704190,13650,13650,13650,13650,0
|
|
20230705,153400,375704190,13650,13650,13650,13650,0
|
|
20230705,153300,375704190,13650,13650,13650,13650,0
|
|
20230705,153200,375704190,13650,13650,13650,13650,0
|
|
20230705,153100,375704190,13650,13650,13650,13650,0
|
|
20230705,153000,375704190,13650,13650,13650,13650,739
|
|
20230705,152900,365616840,13650,13650,13650,13650,0
|
|
20230705,152800,365616840,13650,13650,13650,13650,0
|
|
20230705,152700,365616840,13650,13650,13650,13650,0
|
|
20230705,152600,365616840,13650,13650,13650,13650,0
|
|
20230705,152500,365616840,13650,13650,13650,13650,0
|
|
20230705,152400,365616840,13650,13650,13650,13650,0
|
|
20230705,152300,365616840,13650,13650,13650,13650,0
|
|
20230705,152200,365616840,13650,13650,13650,13650,0
|
|
20230705,152100,365616840,13650,13650,13650,13650,0
|
|
20230705,152000,365616840,13650,13650,13650,13650,0
|
|
20230705,151900,365616840,13650,13650,13650,13650,29
|
|
20230705,151800,365220990,13650,13650,13650,13650,0
|
|
20230705,151700,365220990,13650,13650,13650,13650,0
|
|
20230705,151600,365220990,13650,13640,13650,13640,17
|
|
20230705,151500,364988960,13650,13650,13650,13650,0
|
|
20230705,151400,364988960,13650,13640,13650,13640,22
|
|
20230705,151300,364688860,13640,13640,13640,13640,0
|
|
20230705,151200,364688860,13640,13640,13640,13640,2
|
|
20230705,151100,364661580,13640,13640,13640,13640,0
|
|
20230705,151000,364661580,13640,13640,13640,13640,0
|
|
20230705,150900,364661580,13640,13640,13640,13640,200
|
|
20230705,150800,361933580,13640,13640,13640,13640,10
|
|
20230705,150700,361797180,13640,13650,13650,13640,32
|
|
20230705,150600,361360400,13650,13650,13650,13650,22
|
|
20230705,150500,361060100,13650,13650,13650,13650,0
|
|
20230705,150400,361060100,13650,13650,13650,13650,6
|
|
20230705,150300,360978200,13640,13630,13640,13630,48
|
|
20230705,150200,360323950,13630,13630,13630,13630,95
|
|
20230705,150100,359029100,13630,13630,13630,13630,0
|
|
20230705,150000,359029100,13630,13630,13630,13630,15
|
|
20230705,145900,358824650,13630,13640,13640,13630,100
|
|
20230705,145800,357461590,13640,13640,13640,13640,24
|
|
20230705,145700,357134230,13640,13630,13640,13630,31
|
|
20230705,145600,356711440,13640,13650,13650,13640,22
|
|
20230705,145500,356411340,13650,13640,13650,13640,75
|
|
20230705,145400,355388070,13650,13640,13650,13640,262
|
|
20230705,145300,351813400,13640,13630,13640,13630,54
|
|
20230705,145200,351076850,13630,13620,13630,13620,185
|
|
20230705,145100,348555650,13620,13600,13620,13600,151
|
|
20230705,145000,346499270,13580,13580,13620,13550,1460
|
|
20230705,144900,326673440,13580,13570,13580,13570,11
|
|
20230705,144800,326524160,13570,13530,13570,13530,65
|
|
20230705,144700,325642670,13510,13510,13510,13510,0
|
|
20230705,144600,325642670,13510,13510,13510,13510,0
|
|
20230705,144500,325642670,13510,13510,13510,13510,0
|
|
20230705,144400,325642670,13510,13510,13510,13510,0
|
|
20230705,144300,325642670,13510,13510,13510,13510,0
|
|
20230705,144200,325642670,13510,13510,13510,13510,0
|
|
20230705,144100,325642670,13510,13510,13510,13510,0
|
|
20230705,144000,325642670,13510,13510,13510,13510,0
|
|
20230705,143900,325642670,13510,13510,13510,13510,0
|
|
20230705,143800,325642670,13510,13510,13510,13510,0
|
|
20230705,143700,325642670,13510,13510,13510,13510,5
|
|
20230705,143600,325575120,13510,13510,13510,13510,76
|
|
20230705,143500,324548360,13620,13620,13620,13620,0
|
|
20230705,143400,324548360,13620,13620,13620,13620,0
|
|
20230705,143300,324548360,13620,13540,13620,13540,234
|
|
20230705,143200,321367920,13500,13510,13510,13500,468
|
|
20230705,143100,315049220,13510,13510,13510,13510,10
|
|
20230705,143000,314914120,13500,13530,13530,13500,1051
|
|
20230705,142900,300717910,13540,13540,13540,13540,1
|
|
20230705,142800,300704370,13520,13520,13520,13520,0
|
|
20230705,142700,300704370,13520,13520,13520,13520,0
|
|
20230705,142600,300704370,13520,13520,13520,13520,0
|
|
20230705,142500,300704370,13520,13520,13520,13520,0
|
|
20230705,142400,300704370,13520,13520,13520,13520,1
|
|
20230705,142300,300690850,13540,13540,13540,13540,0
|
|
20230705,142200,300690850,13540,13540,13540,13540,32
|
|
20230705,142100,300257570,13540,13530,13540,13530,65
|
|
20230705,142000,299378100,13520,13530,13530,13520,293
|
|
20230705,141900,295416730,13520,13520,13530,13520,13
|
|
20230705,141800,295240890,13520,13520,13520,13520,4
|
|
20230705,141700,295186810,13530,13530,13530,13520,44
|
|
20230705,141600,294591590,13520,13520,13520,13520,0
|
|
20230705,141500,294591590,13520,13520,13520,13520,31
|
|
20230705,141400,294172470,13520,13520,13520,13520,0
|
|
20230705,141300,294172470,13520,13520,13520,13520,0
|
|
20230705,141200,294172470,13520,13520,13520,13520,0
|
|
20230705,141100,294172470,13520,13520,13520,13520,0
|
|
20230705,141000,294172470,13520,13520,13520,13520,120
|
|
20230705,140900,292550070,13530,13530,13530,13530,193
|
|
20230705,140800,289938780,13530,13530,13530,13530,0
|
|
20230705,140700,289938780,13530,13530,13530,13530,4
|
|
20230705,140600,289884660,13530,13530,13530,13530,132
|
|
20230705,140500,288098700,13530,13530,13530,13530,0
|
|
20230705,140400,288098700,13530,13530,13530,13530,4
|
|
20230705,140300,288044580,13530,13540,13540,13530,104
|
|
20230705,140200,286636630,13560,13560,13560,13560,0
|
|
20230705,140100,286636630,13560,13560,13560,13560,0
|
|
20230705,140000,286636630,13560,13560,13560,13560,16
|
|
20230705,135900,286419670,13560,13560,13560,13560,38
|
|
20230705,135800,285904390,13560,13540,13560,13540,129
|
|
20230705,135700,284157560,13540,13580,13580,13540,1247
|
|
20230705,135600,267249310,13610,13610,13610,13610,0
|
|
20230705,135500,267249310,13610,13610,13610,13610,0
|
|
20230705,135400,267249310,13610,13610,13610,13610,0
|
|
20230705,135300,267249310,13610,13610,13610,13610,0
|
|
20230705,135200,267249310,13610,13610,13610,13610,0
|
|
20230705,135100,267249310,13610,13610,13610,13610,0
|
|
20230705,135000,267249310,13610,13610,13610,13610,0
|
|
20230705,134900,267249310,13610,13610,13610,13610,0
|
|
20230705,134800,267249310,13610,13610,13610,13610,0
|
|
20230705,134700,267249310,13610,13600,13610,13580,26
|
|
20230705,134600,266896100,13620,13620,13620,13620,0
|
|
20230705,134500,266896100,13620,13620,13620,13620,0
|
|
20230705,134400,266896100,13620,13620,13620,13620,0
|
|
20230705,134300,266896100,13620,13620,13620,13620,0
|
|
20230705,134200,266896100,13620,13620,13620,13620,0
|
|
20230705,134100,266896100,13620,13610,13620,13610,2
|
|
20230705,134000,266868870,13570,13570,13570,13570,25
|
|
20230705,133900,266529620,13570,13570,13570,13570,4
|
|
20230705,133800,266475340,13570,13570,13570,13570,0
|
|
20230705,133700,266475340,13570,13570,13570,13570,0
|
|
20230705,133600,266475340,13570,13570,13570,13570,3
|
|
20230705,133500,266434630,13570,13570,13570,13570,0
|
|
20230705,133400,266434630,13570,13570,13570,13570,170
|
|
20230705,133300,264127730,13630,13630,13630,13630,0
|
|
20230705,133200,264127730,13630,13630,13630,13630,0
|
|
20230705,133100,264127730,13630,13630,13630,13630,0
|
|
20230705,133000,264127730,13630,13630,13630,13630,0
|
|
20230705,132900,264127730,13630,13630,13630,13630,0
|
|
20230705,132800,264127730,13630,13630,13630,13630,0
|
|
20230705,132700,264127730,13630,13630,13630,13630,0
|
|
20230705,132600,264127730,13630,13630,13630,13630,1
|
|
20230705,132500,264114100,13560,13560,13560,13560,0
|
|
20230705,132400,264114100,13560,13560,13560,13560,0
|
|
20230705,132300,264114100,13560,13560,13560,13560,3
|
|
20230705,132200,264073420,13560,13560,13560,13560,36
|
|
20230705,132100,263585260,13560,13560,13560,13560,26
|
|
20230705,132000,263232700,13560,13580,13580,13560,448
|
|
20230705,131900,257156820,13610,13610,13610,13610,0
|
|
20230705,131800,257156820,13610,13610,13610,13610,10
|
|
20230705,131700,257020720,13610,13610,13610,13610,10
|
|
20230705,131600,256884620,13630,13630,13630,13630,0
|
|
20230705,131500,256884620,13630,13630,13630,13630,0
|
|
20230705,131400,256884620,13630,13630,13630,13630,60
|
|
20230705,131300,256066820,13630,13630,13630,13630,1
|
|
20230705,131200,256053190,13580,13580,13580,13580,1
|
|
20230705,131100,256039610,13640,13610,13640,13610,14
|
|
20230705,131000,255849030,13580,13580,13580,13580,0
|
|
20230705,130900,255849030,13580,13580,13580,13580,0
|
|
20230705,130800,255849030,13580,13580,13580,13580,0
|
|
20230705,130700,255849030,13580,13580,13580,13580,0
|
|
20230705,130600,255849030,13580,13580,13580,13580,0
|
|
20230705,130500,255849030,13580,13580,13580,13580,0
|
|
20230705,130400,255849030,13580,13590,13590,13580,100
|
|
20230705,130300,254491010,13580,13580,13580,13580,0
|
|
20230705,130200,254491010,13580,13580,13580,13580,2
|
|
20230705,130100,254463850,13580,13580,13580,13580,0
|
|
20230705,130000,254463850,13580,13580,13580,13580,0
|
|
20230705,125900,254463850,13580,13580,13580,13580,45
|
|
20230705,125800,253852750,13620,13560,13620,13550,1066
|
|
20230705,125700,239407300,13560,13560,13560,13550,169
|
|
20230705,125600,237116650,13560,13570,13570,13560,484
|
|
20230705,125500,230552270,13570,13580,13580,13570,1200
|
|
20230705,125400,214267670,13590,13590,13590,13590,1
|
|
20230705,125300,214254080,13580,13580,13580,13580,0
|
|
20230705,125200,214254080,13580,13580,13580,13580,0
|
|
20230705,125100,214254080,13580,13580,13580,13580,91
|
|
20230705,125000,213018300,13580,13580,13580,13580,70
|
|
20230705,124900,212067700,13580,13580,13580,13580,0
|
|
20230705,124800,212067700,13580,13580,13580,13580,0
|
|
20230705,124700,212067700,13580,13580,13580,13580,0
|
|
20230705,124600,212067700,13580,13600,13600,13580,400
|
|
20230705,124500,206633710,13620,13610,13620,13610,30
|
|
20230705,124400,206225400,13600,13600,13600,13600,2
|
|
20230705,124300,206198200,13610,13610,13610,13610,0
|
|
20230705,124200,206198200,13610,13610,13610,13610,1
|
|
20230705,124100,206184590,13610,13610,13610,13610,0
|
|
20230705,124000,206184590,13610,13610,13610,13610,1
|
|
20230705,123900,206170980,13610,13610,13610,13610,188
|
|
20230705,123800,203612300,13610,13610,13610,13610,0
|
|
20230705,123700,203612300,13610,13610,13610,13610,100
|
|
20230705,123600,202251300,13610,13610,13610,13610,0
|
|
20230705,123500,202251300,13610,13600,13610,13600,13
|
|
20230705,123400,202074490,13580,13580,13580,13580,0
|
|
20230705,123300,202074490,13580,13580,13580,13580,100
|
|
20230705,123200,200716490,13580,13600,13600,13580,25
|
|
20230705,123100,200376610,13580,13580,13580,13580,101
|
|
20230705,123000,199005030,13590,13610,13610,13590,579
|
|
20230705,122900,191132050,13630,13630,13630,13630,0
|
|
20230705,122800,191132050,13630,13630,13630,13630,0
|
|
20230705,122700,191132050,13630,13630,13630,13630,1
|
|
20230705,122600,191118420,13630,13630,13630,13630,0
|
|
20230705,122500,191118420,13630,13630,13630,13630,0
|
|
20230705,122400,191118420,13630,13630,13630,13630,0
|
|
20230705,122300,191118420,13630,13630,13630,13630,4
|
|
20230705,122200,191063900,13640,13640,13640,13640,0
|
|
20230705,122100,191063900,13640,13640,13640,13640,0
|
|
20230705,122000,191063900,13640,13640,13640,13640,0
|
|
20230705,121900,191063900,13640,13640,13640,13640,0
|
|
20230705,121800,191063900,13640,13640,13640,13640,0
|
|
20230705,121700,191063900,13640,13640,13640,13640,0
|
|
20230705,121600,191063900,13640,13640,13640,13640,0
|
|
20230705,121500,191063900,13640,13640,13640,13640,0
|
|
20230705,121400,191063900,13640,13630,13640,13630,10
|
|
20230705,121300,190927510,13640,13640,13640,13640,100
|
|
20230705,121200,189563510,13640,13630,13640,13630,3
|
|
20230705,121100,189522610,13600,13600,13600,13600,1
|
|
20230705,121000,189509010,13600,13600,13600,13600,0
|
|
20230705,120900,189509010,13600,13600,13600,13600,0
|
|
20230705,120800,189509010,13600,13600,13600,13600,10
|
|
20230705,120700,189373010,13630,13630,13630,13630,50
|
|
20230705,120600,188691510,13640,13640,13640,13640,0
|
|
20230705,120500,188691510,13640,13640,13640,13640,0
|
|
20230705,120400,188691510,13640,13640,13640,13640,50
|
|
20230705,120300,188009510,13640,13640,13640,13640,0
|
|
20230705,120200,188009510,13640,13640,13640,13640,0
|
|
20230705,120100,188009510,13640,13640,13640,13640,0
|
|
20230705,120000,188009510,13640,13640,13640,13640,0
|
|
20230705,115900,188009510,13640,13640,13640,13640,0
|
|
20230705,115800,188009510,13640,13640,13640,13640,0
|
|
20230705,115700,188009510,13640,13640,13640,13640,0
|
|
20230705,115600,188009510,13640,13640,13640,13640,0
|
|
20230705,115500,188009510,13640,13640,13640,13640,0
|
|
20230705,115400,188009510,13640,13640,13640,13640,0
|
|
20230705,115300,188009510,13640,13590,13640,13590,17
|
|
20230705,115200,187778380,13580,13580,13580,13580,3
|
|
20230705,115100,187737640,13580,13580,13580,13580,88
|
|
20230705,115000,186542600,13580,13580,13580,13580,0
|
|
20230705,114900,186542600,13580,13580,13580,13580,8
|
|
20230705,114800,186433960,13590,13580,13590,13580,19
|
|
20230705,114700,186175840,13580,13590,13590,13580,203
|
|
20230705,114600,183419050,13590,13600,13600,13590,54
|
|
20230705,114500,182685180,13590,13590,13590,13590,39
|
|
20230705,114400,182155170,13640,13640,13640,13640,0
|
|
20230705,114300,182155170,13640,13640,13640,13640,0
|
|
20230705,114200,182155170,13640,13640,13640,13640,0
|
|
20230705,114100,182155170,13640,13640,13640,13640,22
|
|
20230705,114000,181855090,13640,13640,13640,13640,0
|
|
20230705,113900,181855090,13640,13640,13640,13640,0
|
|
20230705,113800,181855090,13640,13640,13640,13640,0
|
|
20230705,113700,181855090,13640,13640,13640,13640,1
|
|
20230705,113600,181841450,13640,13640,13640,13640,3
|
|
20230705,113500,181800530,13650,13590,13650,13590,12
|
|
20230705,113400,181637390,13570,13570,13570,13570,0
|
|
20230705,113300,181637390,13570,13580,13580,13570,408
|
|
20230705,113200,176097090,13580,13600,13600,13580,186
|
|
20230705,113100,173568180,13650,13650,13650,13650,0
|
|
20230705,113000,173568180,13650,13650,13650,13650,0
|
|
20230705,112900,173568180,13650,13650,13650,13650,0
|
|
20230705,112800,173568180,13650,13650,13650,13650,0
|
|
20230705,112700,173568180,13650,13650,13650,13650,0
|
|
20230705,112600,173568180,13650,13650,13650,13650,0
|
|
20230705,112500,173568180,13650,13650,13650,13650,0
|
|
20230705,112400,173568180,13650,13650,13650,13650,0
|
|
20230705,112300,173568180,13650,13650,13650,13650,0
|
|
20230705,112200,173568180,13650,13650,13650,13650,0
|
|
20230705,112100,173568180,13650,13650,13650,13650,2
|
|
20230705,112000,173540880,13650,13590,13650,13590,4
|
|
20230705,111900,173486340,13580,13580,13580,13580,0
|
|
20230705,111800,173486340,13580,13580,13580,13580,0
|
|
20230705,111700,173486340,13580,13610,13610,13580,1000
|
|
20230705,111600,159890780,13640,13640,13640,13640,0
|
|
20230705,111500,159890780,13640,13640,13640,13640,219
|
|
20230705,111400,156903620,13640,13640,13640,13640,0
|
|
20230705,111300,156903620,13640,13640,13640,13640,0
|
|
20230705,111200,156903620,13640,13640,13640,13640,1
|
|
20230705,111100,156889980,13640,13640,13640,13640,1
|
|
20230705,111000,156876340,13610,13610,13610,13610,0
|
|
20230705,110900,156876340,13610,13620,13620,13610,193
|
|
20230705,110800,154249470,13620,13620,13620,13620,0
|
|
20230705,110700,154249470,13620,13620,13620,13620,0
|
|
20230705,110600,154249470,13620,13620,13620,13620,0
|
|
20230705,110500,154249470,13620,13620,13620,13620,7
|
|
20230705,110400,154154130,13630,13630,13630,13630,0
|
|
20230705,110300,154154130,13630,13600,13630,13600,32
|
|
20230705,110200,153718270,13610,13610,13610,13610,1
|
|
20230705,110100,153704660,13610,13600,13610,13600,51
|
|
20230705,110000,153011050,13600,13600,13600,13600,5
|
|
20230705,105900,152943050,13610,13610,13610,13610,33
|
|
20230705,105800,152493920,13610,13610,13610,13610,100
|
|
20230705,105700,151132920,13660,13660,13660,13660,0
|
|
20230705,105600,151132920,13660,13660,13660,13660,0
|
|
20230705,105500,151132920,13660,13660,13660,13660,5
|
|
20230705,105400,151064620,13680,13680,13680,13680,0
|
|
20230705,105300,151064620,13680,13680,13680,13680,0
|
|
20230705,105200,151064620,13680,13680,13680,13680,1
|
|
20230705,105100,151050940,13600,13600,13600,13600,0
|
|
20230705,105000,151050940,13600,13600,13600,13600,0
|
|
20230705,104900,151050940,13600,13600,13600,13600,0
|
|
20230705,104800,151050940,13600,13610,13610,13600,30
|
|
20230705,104700,150642830,13600,13610,13610,13600,255
|
|
20230705,104600,147174800,13600,13640,13640,13600,1010
|
|
20230705,104500,133438210,13600,13640,13640,13600,602
|
|
20230705,104400,125242140,13640,13640,13640,13640,0
|
|
20230705,104300,125242140,13640,13640,13640,13640,0
|
|
20230705,104200,125242140,13640,13640,13640,13640,0
|
|
20230705,104100,125242140,13640,13640,13640,13640,1
|
|
20230705,104000,125228500,13640,13640,13640,13640,0
|
|
20230705,103900,125228500,13640,13640,13640,13640,0
|
|
20230705,103800,125228500,13640,13640,13640,13640,19
|
|
20230705,103700,124969340,13640,13640,13640,13640,30
|
|
20230705,103600,124560140,13640,13620,13640,13620,110
|
|
20230705,103500,123061920,13640,13660,13660,13630,721
|
|
20230705,103400,113223190,13690,13670,13690,13660,11
|
|
20230705,103300,113072670,13670,13680,13680,13670,247
|
|
20230705,103200,109695870,13700,13700,13700,13700,0
|
|
20230705,103100,109695870,13700,13700,13700,13700,3
|
|
20230705,103000,109654770,13710,13710,13710,13710,0
|
|
20230705,102900,109654770,13710,13710,13710,13710,0
|
|
20230705,102800,109654770,13710,13710,13710,13710,0
|
|
20230705,102700,109654770,13710,13710,13710,13710,0
|
|
20230705,102600,109654770,13710,13710,13710,13710,0
|
|
20230705,102500,109654770,13710,13710,13710,13710,0
|
|
20230705,102400,109654770,13710,13710,13710,13710,1
|
|
20230705,102300,109641060,13670,13670,13670,13670,0
|
|
20230705,102200,109641060,13670,13670,13670,13670,0
|
|
20230705,102100,109641060,13670,13670,13670,13670,10
|
|
20230705,102000,109504360,13670,13670,13670,13670,0
|
|
20230705,101900,109504360,13670,13670,13670,13670,0
|
|
20230705,101800,109504360,13670,13670,13670,13670,0
|
|
20230705,101700,109504360,13670,13680,13680,13670,309
|
|
20230705,101600,105280150,13720,13710,13720,13710,30
|
|
20230705,101500,104868620,13680,13680,13680,13680,0
|
|
20230705,101400,104868620,13680,13680,13680,13680,3
|
|
20230705,101300,104827580,13670,13670,13670,13670,2
|
|
20230705,101200,104800240,13670,13670,13670,13670,13
|
|
20230705,101100,104622530,13670,13670,13670,13670,16
|
|
20230705,101000,104403810,13680,13680,13680,13680,346
|
|
20230705,100900,99670530,13690,13690,13690,13690,105
|
|
20230705,100800,98233080,13690,13710,13710,13680,202
|
|
20230705,100700,95469390,13710,13710,13710,13710,2
|
|
20230705,100600,95441970,13710,13720,13720,13710,42
|
|
20230705,100500,94865750,13710,13710,13710,13710,14
|
|
20230705,100400,94673810,13720,13720,13720,13720,2
|
|
20230705,100300,94646370,13760,13760,13760,13760,30
|
|
20230705,100200,94233570,13720,13720,13720,13720,0
|
|
20230705,100100,94233570,13720,13720,13720,13720,0
|
|
20230705,100000,94233570,13720,13720,13720,13720,3
|
|
20230705,095900,94192410,13720,13670,13720,13670,9
|
|
20230705,095800,94069280,13720,13720,13720,13720,0
|
|
20230705,095700,94069280,13720,13720,13720,13720,0
|
|
20230705,095600,94069280,13720,13720,13720,13720,0
|
|
20230705,095500,94069280,13720,13720,13720,13720,30
|
|
20230705,095400,93657680,13730,13730,13730,13730,0
|
|
20230705,095300,93657680,13730,13670,13730,13670,328
|
|
20230705,095200,89173800,13670,13670,13670,13670,357
|
|
20230705,095100,84293610,13680,13690,13690,13680,281
|
|
20230705,095000,80449210,13690,13690,13690,13690,0
|
|
20230705,094900,80449210,13690,13690,13690,13690,0
|
|
20230705,094800,80449210,13690,13690,13690,13690,0
|
|
20230705,094700,80449210,13690,13690,13690,13690,1
|
|
20230705,094600,80435520,13750,13750,13750,13750,0
|
|
20230705,094500,80435520,13750,13750,13750,13750,0
|
|
20230705,094400,80435520,13750,13750,13750,13750,0
|
|
20230705,094300,80435520,13750,13740,13750,13740,30
|
|
20230705,094200,80023030,13750,13750,13750,13750,38
|
|
20230705,094100,79500530,13750,13750,13750,13750,0
|
|
20230705,094000,79500530,13750,13750,13750,13750,0
|
|
20230705,093900,79500530,13750,13740,13750,13740,101
|
|
20230705,093800,78112780,13740,13680,13740,13670,11
|
|
20230705,093700,77962300,13670,13670,13670,13670,1
|
|
20230705,093600,77948630,13680,13690,13690,13680,22
|
|
20230705,093500,77647600,13680,13680,13680,13680,0
|
|
20230705,093400,77647600,13680,13690,13690,13680,3
|
|
20230705,093300,77606550,13670,13750,13760,13670,150
|
|
20230705,093200,75547070,13760,13750,13760,13750,67
|
|
20230705,093100,74625750,13750,13750,13750,13750,3
|
|
20230705,093000,74584500,13670,13670,13670,13670,0
|
|
20230705,092900,74584500,13670,13670,13670,13670,0
|
|
20230705,092800,74584500,13670,13670,13670,13670,0
|
|
20230705,092700,74584500,13670,13670,13670,13670,0
|
|
20230705,092600,74584500,13670,13670,13670,13670,0
|
|
20230705,092500,74584500,13670,13620,13670,13620,133
|
|
20230705,092400,72769220,13620,13620,13620,13620,1043
|
|
20230705,092300,58563560,13620,13670,13670,13620,1913
|
|
20230705,092200,32477050,13670,13690,13690,13670,250
|
|
20230705,092100,29057260,13690,13690,13690,13690,2
|
|
20230705,092000,29029880,13700,13700,13700,13700,133
|
|
20230705,091900,27207780,13730,13730,13730,13730,0
|
|
20230705,091800,27207780,13730,13730,13730,13730,18
|
|
20230705,091700,26960640,13700,13700,13700,13700,0
|
|
20230705,091600,26960640,13700,13700,13700,13700,262
|
|
20230705,091500,23371240,13700,13700,13700,13700,18
|
|
20230705,091400,23124640,13700,13710,13710,13700,517
|
|
20230705,091300,16039840,13720,13720,13720,13720,0
|
|
20230705,091200,16039840,13720,13730,13730,13720,88
|
|
20230705,091100,14832370,13750,13750,13750,13750,0
|
|
20230705,091000,14832370,13750,13750,13750,13750,8
|
|
20230705,090900,14722370,13720,13720,13720,13720,21
|
|
20230705,090800,14434250,13770,13770,13770,13770,609
|
|
20230705,090700,6048320,13770,13770,13770,13770,0
|
|
20230705,090600,6048320,13770,13770,13770,13770,0
|
|
20230705,090500,6048320,13770,13810,13810,13770,8
|
|
20230705,090400,5937880,13810,13810,13810,13800,105
|
|
20230705,090300,4487860,13810,13800,13850,13770,102
|
|
20230705,090200,3077440,13810,13810,13810,13810,0
|
|
20230705,090100,3077440,13810,13800,13810,13800,102
|
|
20230705,090000,1669800,13800,13800,13800,13800,121
|