660 lines
34 KiB
CSV
660 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,195700,450404750,13180,13180,13180,13180,162
|
|
20230706,195600,450404750,13180,13180,13180,13180,0
|
|
20230706,195500,450404750,13180,13180,13180,13180,0
|
|
20230706,195400,450404750,13180,13180,13180,13180,0
|
|
20230706,195300,450404750,13180,13180,13180,13180,0
|
|
20230706,195200,450404750,13180,13180,13180,13180,0
|
|
20230706,195100,450404750,13180,13180,13180,13180,0
|
|
20230706,195000,450404750,13180,13180,13180,13180,0
|
|
20230706,194900,450404750,13180,13180,13180,13180,0
|
|
20230706,194800,450404750,13180,13180,13180,13180,0
|
|
20230706,194700,450404750,13180,13180,13180,13180,0
|
|
20230706,194600,450404750,13180,13180,13180,13180,0
|
|
20230706,194500,450404750,13180,13180,13180,13180,0
|
|
20230706,194400,450404750,13180,13180,13180,13180,0
|
|
20230706,194300,450404750,13180,13180,13180,13180,0
|
|
20230706,194200,450404750,13180,13180,13180,13180,0
|
|
20230706,194100,450404750,13180,13180,13180,13180,0
|
|
20230706,194000,450404750,13180,13180,13180,13180,0
|
|
20230706,193900,450404750,13180,13180,13180,13180,0
|
|
20230706,193800,450404750,13180,13180,13180,13180,0
|
|
20230706,193700,450404750,13180,13180,13180,13180,0
|
|
20230706,193600,450404750,13180,13180,13180,13180,0
|
|
20230706,193500,450404750,13180,13180,13180,13180,0
|
|
20230706,193400,450404750,13180,13180,13180,13180,0
|
|
20230706,193300,450404750,13180,13180,13180,13180,0
|
|
20230706,193200,450404750,13180,13180,13180,13180,0
|
|
20230706,193100,450404750,13180,13180,13180,13180,0
|
|
20230706,193000,450404750,13180,13180,13180,13180,0
|
|
20230706,192900,450404750,13180,13180,13180,13180,0
|
|
20230706,192800,450404750,13180,13180,13180,13180,0
|
|
20230706,192700,450404750,13180,13180,13180,13180,162
|
|
20230706,192600,450404750,13180,13180,13180,13180,0
|
|
20230706,192500,450404750,13180,13180,13180,13180,0
|
|
20230706,192400,450404750,13180,13180,13180,13180,0
|
|
20230706,192300,450404750,13180,13180,13180,13180,0
|
|
20230706,192200,450404750,13180,13180,13180,13180,0
|
|
20230706,192100,450404750,13180,13180,13180,13180,0
|
|
20230706,192000,450404750,13180,13180,13180,13180,0
|
|
20230706,191900,450404750,13180,13180,13180,13180,0
|
|
20230706,191800,450404750,13180,13180,13180,13180,0
|
|
20230706,191700,450404750,13180,13180,13180,13180,0
|
|
20230706,191600,450404750,13180,13180,13180,13180,0
|
|
20230706,191500,450404750,13180,13180,13180,13180,0
|
|
20230706,191400,450404750,13180,13180,13180,13180,0
|
|
20230706,191300,450404750,13180,13180,13180,13180,0
|
|
20230706,191200,450404750,13180,13180,13180,13180,0
|
|
20230706,191100,450404750,13180,13180,13180,13180,0
|
|
20230706,191000,450404750,13180,13180,13180,13180,0
|
|
20230706,190900,450404750,13180,13180,13180,13180,0
|
|
20230706,190800,450404750,13180,13180,13180,13180,0
|
|
20230706,190700,450404750,13180,13180,13180,13180,0
|
|
20230706,190600,450404750,13180,13180,13180,13180,0
|
|
20230706,190500,450404750,13180,13180,13180,13180,0
|
|
20230706,190400,450404750,13180,13180,13180,13180,0
|
|
20230706,190300,450404750,13180,13180,13180,13180,0
|
|
20230706,190200,450404750,13180,13180,13180,13180,0
|
|
20230706,190100,450404750,13180,13180,13180,13180,0
|
|
20230706,190000,450404750,13180,13180,13180,13180,0
|
|
20230706,185900,450404750,13180,13180,13180,13180,0
|
|
20230706,185800,450404750,13180,13180,13180,13180,0
|
|
20230706,185700,450404750,13180,13180,13180,13180,162
|
|
20230706,185600,450404750,13180,13180,13180,13180,0
|
|
20230706,185500,450404750,13180,13180,13180,13180,0
|
|
20230706,185400,450404750,13180,13180,13180,13180,0
|
|
20230706,185300,450404750,13180,13180,13180,13180,0
|
|
20230706,185200,450404750,13180,13180,13180,13180,0
|
|
20230706,185100,450404750,13180,13180,13180,13180,0
|
|
20230706,185000,450404750,13180,13180,13180,13180,0
|
|
20230706,184900,450404750,13180,13180,13180,13180,0
|
|
20230706,184800,450404750,13180,13180,13180,13180,0
|
|
20230706,184700,450404750,13180,13180,13180,13180,0
|
|
20230706,184600,450404750,13180,13180,13180,13180,0
|
|
20230706,184500,450404750,13180,13180,13180,13180,0
|
|
20230706,184400,450404750,13180,13180,13180,13180,0
|
|
20230706,184300,450404750,13180,13180,13180,13180,0
|
|
20230706,184200,450404750,13180,13180,13180,13180,0
|
|
20230706,184100,450404750,13180,13180,13180,13180,0
|
|
20230706,184000,450404750,13180,13180,13180,13180,0
|
|
20230706,183900,450404750,13180,13180,13180,13180,0
|
|
20230706,183800,450404750,13180,13180,13180,13180,0
|
|
20230706,183700,450404750,13180,13180,13180,13180,0
|
|
20230706,183600,450404750,13180,13180,13180,13180,0
|
|
20230706,183500,450404750,13180,13180,13180,13180,0
|
|
20230706,183400,450404750,13180,13180,13180,13180,0
|
|
20230706,183300,450404750,13180,13180,13180,13180,0
|
|
20230706,183200,450404750,13180,13180,13180,13180,0
|
|
20230706,183100,450404750,13180,13180,13180,13180,0
|
|
20230706,183000,450404750,13180,13180,13180,13180,0
|
|
20230706,182900,450404750,13180,13180,13180,13180,0
|
|
20230706,182800,450404750,13180,13180,13180,13180,0
|
|
20230706,182700,450404750,13180,13180,13180,13180,162
|
|
20230706,182600,450404750,13180,13180,13180,13180,0
|
|
20230706,182500,450404750,13180,13180,13180,13180,0
|
|
20230706,182400,450404750,13180,13180,13180,13180,0
|
|
20230706,182300,450404750,13180,13180,13180,13180,0
|
|
20230706,182200,450404750,13180,13180,13180,13180,0
|
|
20230706,182100,450404750,13180,13180,13180,13180,0
|
|
20230706,182000,450404750,13180,13180,13180,13180,0
|
|
20230706,181900,450404750,13180,13180,13180,13180,0
|
|
20230706,181800,450404750,13180,13180,13180,13180,0
|
|
20230706,181700,450404750,13180,13180,13180,13180,0
|
|
20230706,181600,450404750,13180,13180,13180,13180,0
|
|
20230706,181500,450404750,13180,13180,13180,13180,0
|
|
20230706,181400,450404750,13180,13180,13180,13180,0
|
|
20230706,181300,450404750,13180,13180,13180,13180,0
|
|
20230706,181200,450404750,13180,13180,13180,13180,0
|
|
20230706,181100,450404750,13180,13180,13180,13180,0
|
|
20230706,181000,450404750,13180,13180,13180,13180,0
|
|
20230706,180900,450404750,13180,13180,13180,13180,0
|
|
20230706,180800,450404750,13180,13180,13180,13180,0
|
|
20230706,180700,450404750,13180,13180,13180,13180,0
|
|
20230706,180600,450404750,13180,13180,13180,13180,0
|
|
20230706,180500,450404750,13180,13180,13180,13180,0
|
|
20230706,180400,450404750,13180,13180,13180,13180,0
|
|
20230706,180300,450404750,13180,13180,13180,13180,0
|
|
20230706,180200,450404750,13180,13180,13180,13180,0
|
|
20230706,180100,450404750,13180,13180,13180,13180,0
|
|
20230706,180000,450404750,13180,13180,13180,13180,0
|
|
20230706,175900,450404750,13180,13180,13180,13180,0
|
|
20230706,175800,450404750,13180,13180,13180,13180,0
|
|
20230706,175700,450404750,13180,13180,13180,13180,162
|
|
20230706,175600,450404750,13180,13180,13180,13180,0
|
|
20230706,175500,450404750,13180,13180,13180,13180,0
|
|
20230706,175400,450404750,13180,13180,13180,13180,0
|
|
20230706,175300,450404750,13180,13180,13180,13180,0
|
|
20230706,175200,450404750,13180,13180,13180,13180,0
|
|
20230706,175100,450404750,13180,13180,13180,13180,0
|
|
20230706,175000,450404750,13180,13180,13180,13180,0
|
|
20230706,174900,450404750,13180,13180,13180,13180,0
|
|
20230706,174800,450404750,13180,13180,13180,13180,0
|
|
20230706,174700,450404750,13180,13180,13180,13180,0
|
|
20230706,174600,450404750,13180,13180,13180,13180,0
|
|
20230706,174500,450404750,13180,13180,13180,13180,0
|
|
20230706,174400,450404750,13180,13180,13180,13180,0
|
|
20230706,174300,450404750,13180,13180,13180,13180,0
|
|
20230706,174200,450404750,13180,13180,13180,13180,0
|
|
20230706,174100,450404750,13180,13180,13180,13180,0
|
|
20230706,174000,450404750,13180,13180,13180,13180,0
|
|
20230706,173900,450404750,13180,13180,13180,13180,0
|
|
20230706,173800,450404750,13180,13180,13180,13180,0
|
|
20230706,173700,450404750,13180,13180,13180,13180,0
|
|
20230706,173600,450404750,13180,13180,13180,13180,0
|
|
20230706,173500,450404750,13180,13180,13180,13180,0
|
|
20230706,173400,450404750,13180,13180,13180,13180,0
|
|
20230706,173300,450404750,13180,13180,13180,13180,0
|
|
20230706,173200,450404750,13180,13180,13180,13180,0
|
|
20230706,173100,450404750,13180,13180,13180,13180,0
|
|
20230706,173000,450404750,13180,13180,13180,13180,0
|
|
20230706,172900,450404750,13180,13180,13180,13180,0
|
|
20230706,172800,450404750,13180,13180,13180,13180,0
|
|
20230706,172700,450404750,13180,13180,13180,13180,162
|
|
20230706,172600,450404750,13180,13180,13180,13180,0
|
|
20230706,172500,450404750,13180,13180,13180,13180,0
|
|
20230706,172400,450404750,13180,13180,13180,13180,0
|
|
20230706,172300,450404750,13180,13180,13180,13180,0
|
|
20230706,172200,450404750,13180,13180,13180,13180,0
|
|
20230706,172100,450404750,13180,13180,13180,13180,0
|
|
20230706,172000,450404750,13180,13180,13180,13180,0
|
|
20230706,171900,450404750,13180,13180,13180,13180,0
|
|
20230706,171800,450404750,13180,13180,13180,13180,0
|
|
20230706,171700,450404750,13180,13180,13180,13180,0
|
|
20230706,171600,450404750,13180,13180,13180,13180,0
|
|
20230706,171500,450404750,13180,13180,13180,13180,0
|
|
20230706,171400,450404750,13180,13180,13180,13180,0
|
|
20230706,171300,450404750,13180,13180,13180,13180,0
|
|
20230706,171200,450404750,13180,13180,13180,13180,0
|
|
20230706,171100,450404750,13180,13180,13180,13180,0
|
|
20230706,171000,450404750,13180,13180,13180,13180,0
|
|
20230706,170900,450404750,13180,13180,13180,13180,0
|
|
20230706,170800,450404750,13180,13180,13180,13180,0
|
|
20230706,170700,450404750,13180,13180,13180,13180,0
|
|
20230706,170600,450404750,13180,13180,13180,13180,0
|
|
20230706,170500,450404750,13180,13180,13180,13180,0
|
|
20230706,170400,450404750,13180,13180,13180,13180,0
|
|
20230706,170300,450404750,13180,13180,13180,13180,0
|
|
20230706,170200,450404750,13180,13180,13180,13180,0
|
|
20230706,170100,450404750,13180,13180,13180,13180,0
|
|
20230706,170000,450404750,13180,13180,13180,13180,0
|
|
20230706,165900,450404750,13180,13180,13180,13180,0
|
|
20230706,165800,450404750,13180,13180,13180,13180,0
|
|
20230706,165700,450404750,13180,13180,13180,13180,162
|
|
20230706,165600,450404750,13180,13180,13180,13180,0
|
|
20230706,165500,450404750,13180,13180,13180,13180,0
|
|
20230706,165400,450404750,13180,13180,13180,13180,0
|
|
20230706,165300,450404750,13180,13180,13180,13180,0
|
|
20230706,165200,450404750,13180,13180,13180,13180,0
|
|
20230706,165100,450404750,13180,13180,13180,13180,0
|
|
20230706,165000,450404750,13180,13180,13180,13180,0
|
|
20230706,164900,450404750,13180,13180,13180,13180,0
|
|
20230706,164800,450404750,13180,13180,13180,13180,0
|
|
20230706,164700,450404750,13180,13180,13180,13180,0
|
|
20230706,164600,450404750,13180,13180,13180,13180,0
|
|
20230706,164500,450404750,13180,13180,13180,13180,0
|
|
20230706,164400,450404750,13180,13180,13180,13180,0
|
|
20230706,164300,450404750,13180,13180,13180,13180,0
|
|
20230706,164200,450404750,13180,13180,13180,13180,0
|
|
20230706,164100,450404750,13180,13180,13180,13180,0
|
|
20230706,164000,450404750,13180,13180,13180,13180,0
|
|
20230706,163900,450404750,13180,13180,13180,13180,0
|
|
20230706,163800,450404750,13180,13180,13180,13180,0
|
|
20230706,163700,450404750,13180,13180,13180,13180,0
|
|
20230706,163600,450404750,13180,13180,13180,13180,0
|
|
20230706,163500,450404750,13180,13180,13180,13180,0
|
|
20230706,163400,450404750,13180,13180,13180,13180,0
|
|
20230706,163300,450404750,13180,13180,13180,13180,0
|
|
20230706,163200,450404750,13180,13180,13180,13180,0
|
|
20230706,163100,450404750,13180,13180,13180,13180,0
|
|
20230706,163000,450404750,13180,13180,13180,13180,0
|
|
20230706,162900,450404750,13180,13180,13180,13180,0
|
|
20230706,162800,450404750,13180,13180,13180,13180,0
|
|
20230706,162700,450404750,13180,13180,13180,13180,162
|
|
20230706,162600,450404750,13180,13180,13180,13180,0
|
|
20230706,162500,450404750,13180,13180,13180,13180,0
|
|
20230706,162400,450404750,13180,13180,13180,13180,0
|
|
20230706,162300,450404750,13180,13180,13180,13180,0
|
|
20230706,162200,450404750,13180,13180,13180,13180,0
|
|
20230706,162100,450404750,13180,13180,13180,13180,0
|
|
20230706,162000,450404750,13180,13180,13180,13180,0
|
|
20230706,161900,450404750,13180,13180,13180,13180,0
|
|
20230706,161800,450404750,13180,13180,13180,13180,0
|
|
20230706,161700,450404750,13180,13180,13180,13180,0
|
|
20230706,161600,450404750,13180,13180,13180,13180,0
|
|
20230706,161500,450404750,13180,13180,13180,13180,0
|
|
20230706,161400,450404750,13180,13180,13180,13180,0
|
|
20230706,161300,450404750,13180,13180,13180,13180,0
|
|
20230706,161200,450404750,13180,13180,13180,13180,0
|
|
20230706,161100,450404750,13180,13180,13180,13180,0
|
|
20230706,161000,450404750,13180,13180,13180,13180,0
|
|
20230706,160900,450404750,13180,13180,13180,13180,0
|
|
20230706,160800,450404750,13180,13180,13180,13180,0
|
|
20230706,160700,450404750,13180,13180,13180,13180,0
|
|
20230706,160600,450404750,13180,13180,13180,13180,0
|
|
20230706,160500,450404750,13180,13180,13180,13180,0
|
|
20230706,160400,450404750,13180,13180,13180,13180,0
|
|
20230706,160300,450404750,13180,13180,13180,13180,0
|
|
20230706,160200,450404750,13180,13180,13180,13180,0
|
|
20230706,160100,450404750,13180,13180,13180,13180,0
|
|
20230706,160000,450404750,13180,13180,13180,13180,0
|
|
20230706,155900,450404750,13180,13180,13180,13180,0
|
|
20230706,155800,450404750,13180,13180,13180,13180,0
|
|
20230706,155700,450404750,13180,13180,13180,13180,162
|
|
20230706,155600,450404750,13180,13180,13180,13180,0
|
|
20230706,155500,450404750,13180,13180,13180,13180,0
|
|
20230706,155400,450404750,13180,13180,13180,13180,0
|
|
20230706,155300,450404750,13180,13180,13180,13180,0
|
|
20230706,155200,450404750,13180,13180,13180,13180,0
|
|
20230706,155100,450404750,13180,13180,13180,13180,0
|
|
20230706,155000,450404750,13180,13180,13180,13180,0
|
|
20230706,154900,450404750,13180,13180,13180,13180,0
|
|
20230706,154800,450404750,13180,13180,13180,13180,0
|
|
20230706,154700,450404750,13180,13180,13180,13180,0
|
|
20230706,154600,450404750,13180,13180,13180,13180,0
|
|
20230706,154500,450404750,13180,13180,13180,13180,0
|
|
20230706,154400,450404750,13180,13180,13180,13180,0
|
|
20230706,154300,450404750,13180,13180,13180,13180,0
|
|
20230706,154200,450404750,13180,13180,13180,13180,0
|
|
20230706,154100,450404750,13180,13180,13180,13180,0
|
|
20230706,154000,450404750,13180,13180,13180,13180,0
|
|
20230706,153900,450404750,13180,13180,13180,13180,0
|
|
20230706,153800,450404750,13180,13180,13180,13180,0
|
|
20230706,153700,450404750,13180,13180,13180,13180,0
|
|
20230706,153600,450404750,13180,13180,13180,13180,0
|
|
20230706,153500,450404750,13180,13180,13180,13180,0
|
|
20230706,153400,450404750,13180,13180,13180,13180,0
|
|
20230706,153300,450404750,13180,13180,13180,13180,0
|
|
20230706,153200,450404750,13180,13180,13180,13180,0
|
|
20230706,153100,450404750,13180,13180,13180,13180,0
|
|
20230706,153000,450404750,13180,13180,13180,13180,162
|
|
20230706,152900,448269590,13260,13260,13260,13260,0
|
|
20230706,152800,448269590,13260,13260,13260,13260,0
|
|
20230706,152700,448269590,13260,13260,13260,13260,0
|
|
20230706,152600,448269590,13260,13260,13260,13260,0
|
|
20230706,152500,448269590,13260,13260,13260,13260,0
|
|
20230706,152400,448269590,13260,13260,13260,13260,0
|
|
20230706,152300,448269590,13260,13260,13260,13260,0
|
|
20230706,152200,448269590,13260,13260,13260,13260,0
|
|
20230706,152100,448269590,13260,13260,13260,13260,0
|
|
20230706,152000,448269590,13260,13260,13260,13260,0
|
|
20230706,151900,448269590,13260,13260,13260,13260,0
|
|
20230706,151800,448269590,13260,13240,13260,13180,283
|
|
20230706,151700,444536410,13190,13190,13190,13180,19
|
|
20230706,151600,444285860,13190,13190,13190,13190,262
|
|
20230706,151500,440830080,13240,13200,13240,13190,426
|
|
20230706,151400,435206290,13200,13200,13200,13200,125
|
|
20230706,151300,433556290,13200,13220,13220,13200,1011
|
|
20230706,151200,420205740,13270,13270,13270,13270,0
|
|
20230706,151100,420205740,13270,13270,13270,13270,0
|
|
20230706,151000,420205740,13270,13270,13270,13260,65
|
|
20230706,150900,419343770,13260,13210,13280,13210,170
|
|
20230706,150800,417089370,13210,13200,13210,13200,118
|
|
20230706,150700,415530600,13200,13200,13270,13200,934
|
|
20230706,150600,403196300,13210,13220,13220,13210,420
|
|
20230706,150500,397647220,13290,13290,13290,13290,0
|
|
20230706,150400,397647220,13290,13290,13290,13290,3
|
|
20230706,150300,397607350,13290,13290,13290,13290,0
|
|
20230706,150200,397607350,13290,13290,13290,13290,0
|
|
20230706,150100,397607350,13290,13230,13290,13220,117
|
|
20230706,150000,396060450,13230,13230,13230,13230,187
|
|
20230706,145900,393586440,13230,13230,13230,13230,0
|
|
20230706,145800,393586440,13230,13250,13250,13230,211
|
|
20230706,145700,390794730,13280,13280,13280,13280,2
|
|
20230706,145600,390768170,13290,13290,13290,13290,0
|
|
20230706,145500,390768170,13290,13290,13290,13290,0
|
|
20230706,145400,390768170,13290,13250,13290,13250,84
|
|
20230706,145300,389653370,13300,13300,13300,13300,0
|
|
20230706,145200,389653370,13300,13300,13300,13300,0
|
|
20230706,145100,389653370,13300,13300,13300,13300,0
|
|
20230706,145000,389653370,13300,13300,13300,13300,0
|
|
20230706,144900,389653370,13300,13300,13300,13300,0
|
|
20230706,144800,389653370,13300,13260,13300,13240,104
|
|
20230706,144700,388274870,13260,13260,13260,13260,3
|
|
20230706,144600,388235090,13300,13300,13300,13300,0
|
|
20230706,144500,388235090,13300,13300,13300,13300,0
|
|
20230706,144400,388235090,13300,13300,13300,13300,0
|
|
20230706,144300,388235090,13300,13300,13300,13300,0
|
|
20230706,144200,388235090,13300,13300,13300,13300,0
|
|
20230706,144100,388235090,13300,13300,13300,13300,2
|
|
20230706,144000,388208490,13240,13300,13300,13240,2
|
|
20230706,143900,388181950,13300,13300,13300,13300,5
|
|
20230706,143800,388115450,13300,13300,13300,13300,428
|
|
20230706,143700,382423050,13300,13280,13300,13280,751
|
|
20230706,143600,372439530,13280,13280,13280,13280,49
|
|
20230706,143500,371788810,13230,13230,13230,13230,0
|
|
20230706,143400,371788810,13230,13230,13230,13230,0
|
|
20230706,143300,371788810,13230,13250,13250,13230,131
|
|
20230706,143200,370054830,13290,13290,13290,13290,0
|
|
20230706,143100,370054830,13290,13290,13290,13290,0
|
|
20230706,143000,370054830,13290,13290,13290,13290,0
|
|
20230706,142900,370054830,13290,13290,13290,13290,0
|
|
20230706,142800,370054830,13290,13290,13290,13290,0
|
|
20230706,142700,370054830,13290,13290,13290,13290,0
|
|
20230706,142600,370054830,13290,13290,13290,13290,0
|
|
20230706,142500,370054830,13290,13290,13290,13290,0
|
|
20230706,142400,370054830,13290,13290,13290,13290,0
|
|
20230706,142300,370054830,13290,13290,13290,13290,2
|
|
20230706,142200,370028250,13260,13260,13260,13260,5
|
|
20230706,142100,369961950,13290,13290,13290,13290,0
|
|
20230706,142000,369961950,13290,13290,13290,13290,4
|
|
20230706,141900,369908790,13260,13280,13280,13260,396
|
|
20230706,141800,364657730,13290,13290,13290,13290,0
|
|
20230706,141700,364657730,13290,13290,13300,13260,250
|
|
20230706,141600,361339190,13290,13290,13290,13290,0
|
|
20230706,141500,361339190,13290,13290,13290,13290,5
|
|
20230706,141400,361272740,13300,13300,13300,13300,0
|
|
20230706,141300,361272740,13300,13300,13300,13300,2
|
|
20230706,141200,361246140,13280,13280,13280,13280,60
|
|
20230706,141100,360449340,13340,13340,13340,13340,0
|
|
20230706,141000,360449340,13340,13330,13340,13330,131
|
|
20230706,140900,358703100,13340,13340,13340,13340,0
|
|
20230706,140800,358703100,13340,13230,13340,13230,98
|
|
20230706,140700,357403580,13230,13300,13300,13230,28
|
|
20230706,140600,357032550,13300,13300,13300,13300,0
|
|
20230706,140500,357032550,13300,13300,13300,13300,1
|
|
20230706,140400,357019250,13280,13280,13280,13280,0
|
|
20230706,140300,357019250,13280,13280,13280,13280,20
|
|
20230706,140200,356753650,13270,13270,13270,13270,2
|
|
20230706,140100,356727110,13310,13310,13310,13310,0
|
|
20230706,140000,356727110,13310,13310,13310,13310,28
|
|
20230706,135900,356354430,13310,13310,13310,13310,40
|
|
20230706,135800,355822030,13330,13230,13330,13230,287
|
|
20230706,135700,352022180,13230,13230,13230,13230,45
|
|
20230706,135600,351426830,13230,13230,13230,13230,2
|
|
20230706,135500,351400370,13230,13230,13230,13230,0
|
|
20230706,135400,351400370,13230,13200,13230,13200,881
|
|
20230706,135300,339768830,13200,13200,13200,13200,0
|
|
20230706,135200,339768830,13200,13200,13200,13200,117
|
|
20230706,135100,338224430,13200,13200,13200,13200,10
|
|
20230706,135000,338092430,13200,13200,13200,13200,0
|
|
20230706,134900,338092430,13200,13190,13200,13190,24
|
|
20230706,134800,337775740,13200,13200,13200,13200,1
|
|
20230706,134700,337762540,13200,13200,13200,13200,0
|
|
20230706,134600,337762540,13200,13200,13200,13200,0
|
|
20230706,134500,337762540,13200,13200,13200,13200,0
|
|
20230706,134400,337762540,13200,13200,13200,13200,173
|
|
20230706,134300,335478940,13200,13200,13200,13200,0
|
|
20230706,134200,335478940,13200,13200,13200,13200,0
|
|
20230706,134100,335478940,13200,13200,13200,13200,10
|
|
20230706,134000,335346940,13190,13190,13200,13190,86
|
|
20230706,133900,334212500,13200,13190,13200,13190,40
|
|
20230706,133800,333684600,13190,13200,13200,13190,43
|
|
20230706,133700,333117420,13200,13200,13200,13200,100
|
|
20230706,133600,331797420,13200,13200,13200,13200,64
|
|
20230706,133500,330952620,13220,13220,13220,13220,0
|
|
20230706,133400,330952620,13220,13220,13220,13220,0
|
|
20230706,133300,330952620,13220,13220,13220,13220,0
|
|
20230706,133200,330952620,13220,13220,13220,13220,1
|
|
20230706,133100,330939400,13190,13190,13190,13190,0
|
|
20230706,133000,330939400,13190,13190,13190,13190,100
|
|
20230706,132900,329620400,13190,13200,13200,13190,318
|
|
20230706,132800,325423800,13200,13200,13200,13200,0
|
|
20230706,132700,325423800,13200,13210,13210,13200,392
|
|
20230706,132600,320247290,13210,13210,13210,13210,9
|
|
20230706,132500,320128400,13220,13220,13220,13220,1
|
|
20230706,132400,320115180,13220,13220,13220,13220,5
|
|
20230706,132300,320049080,13230,13230,13230,13230,75
|
|
20230706,132200,319056830,13200,13210,13210,13200,379
|
|
20230706,132100,314051050,13240,13240,13240,13240,0
|
|
20230706,132000,314051050,13240,13240,13240,13240,1
|
|
20230706,131900,314037810,13230,13230,13230,13220,447
|
|
20230706,131800,308125370,13240,13240,13240,13240,1
|
|
20230706,131700,308112130,13220,13220,13220,13220,0
|
|
20230706,131600,308112130,13220,13220,13220,13220,0
|
|
20230706,131500,308112130,13220,13220,13220,13220,1
|
|
20230706,131400,308098910,13230,13230,13230,13230,93
|
|
20230706,131300,306868520,13240,13240,13240,13240,5
|
|
20230706,131200,306802320,13240,13240,13240,13240,47
|
|
20230706,131100,306180040,13240,13240,13240,13240,1
|
|
20230706,131000,306166800,13240,13230,13240,13230,117
|
|
20230706,130900,304618870,13240,13240,13240,13240,0
|
|
20230706,130800,304618870,13240,13240,13240,13240,29
|
|
20230706,130700,304234910,13230,13270,13270,13230,474
|
|
20230706,130600,297952740,13270,13270,13270,13270,133
|
|
20230706,130500,296187830,13330,13280,13330,13280,411
|
|
20230706,130400,290729600,13290,13290,13290,13290,1
|
|
20230706,130300,290716310,13290,13290,13290,13290,0
|
|
20230706,130200,290716310,13290,13300,13300,13290,882
|
|
20230706,130100,278987580,13300,13300,13300,13300,130
|
|
20230706,130000,277258580,13330,13330,13330,13330,1
|
|
20230706,125900,277245250,13300,13300,13300,13300,0
|
|
20230706,125800,277245250,13300,13300,13300,13300,0
|
|
20230706,125700,277245250,13300,13300,13300,13300,20
|
|
20230706,125600,276979250,13300,13300,13300,13300,0
|
|
20230706,125500,276979250,13300,13300,13300,13300,0
|
|
20230706,125400,276979250,13300,13300,13300,13300,0
|
|
20230706,125300,276979250,13300,13300,13300,13300,122
|
|
20230706,125200,275356650,13310,13310,13310,13310,0
|
|
20230706,125100,275356650,13310,13310,13310,13310,71
|
|
20230706,125000,274411640,13310,13310,13310,13310,0
|
|
20230706,124900,274411640,13310,13310,13310,13310,0
|
|
20230706,124800,274411640,13310,13310,13310,13310,622
|
|
20230706,124700,266132820,13320,13320,13320,13320,379
|
|
20230706,124600,261084540,13320,13320,13320,13320,20
|
|
20230706,124500,260818140,13330,13330,13330,13330,3
|
|
20230706,124400,260778150,13330,13350,13350,13330,804
|
|
20230706,124300,250057980,13350,13350,13350,13350,0
|
|
20230706,124200,250057980,13350,13350,13350,13350,0
|
|
20230706,124100,250057980,13350,13350,13350,13350,0
|
|
20230706,124000,250057980,13350,13360,13360,13350,386
|
|
20230706,123900,244904620,13360,13370,13370,13360,1762
|
|
20230706,123800,221348630,13380,13380,13380,13380,13
|
|
20230706,123700,221174690,13380,13380,13380,13380,0
|
|
20230706,123600,221174690,13380,13380,13380,13380,0
|
|
20230706,123500,221174690,13380,13380,13380,13380,0
|
|
20230706,123400,221174690,13380,13380,13380,13380,0
|
|
20230706,123300,221174690,13380,13380,13380,13380,0
|
|
20230706,123200,221174690,13380,13380,13380,13380,0
|
|
20230706,123100,221174690,13380,13380,13380,13380,10
|
|
20230706,123000,221040890,13380,13380,13380,13380,0
|
|
20230706,122900,221040890,13380,13390,13390,13380,691
|
|
20230706,122800,211792640,13390,13390,13390,13390,0
|
|
20230706,122700,211792640,13390,13390,13390,13390,0
|
|
20230706,122600,211792640,13390,13390,13390,13390,0
|
|
20230706,122500,211792640,13390,13390,13390,13390,0
|
|
20230706,122400,211792640,13390,13390,13390,13390,0
|
|
20230706,122300,211792640,13390,13390,13390,13390,185
|
|
20230706,122200,209315490,13390,13390,13390,13390,0
|
|
20230706,122100,209315490,13390,13390,13390,13390,0
|
|
20230706,122000,209315490,13390,13390,13390,13390,0
|
|
20230706,121900,209315490,13390,13390,13390,13390,3
|
|
20230706,121800,209275320,13400,13400,13400,13400,0
|
|
20230706,121700,209275320,13400,13400,13400,13400,0
|
|
20230706,121600,209275320,13400,13400,13400,13400,0
|
|
20230706,121500,209275320,13400,13400,13400,13400,0
|
|
20230706,121400,209275320,13400,13400,13400,13400,0
|
|
20230706,121300,209275320,13400,13400,13400,13400,0
|
|
20230706,121200,209275320,13400,13400,13400,13400,0
|
|
20230706,121100,209275320,13400,13400,13400,13400,0
|
|
20230706,121000,209275320,13400,13400,13400,13400,0
|
|
20230706,120900,209275320,13400,13400,13400,13400,2
|
|
20230706,120800,209248520,13400,13400,13400,13400,10
|
|
20230706,120700,209114520,13400,13400,13400,13400,0
|
|
20230706,120600,209114520,13400,13400,13400,13400,0
|
|
20230706,120500,209114520,13400,13400,13400,13400,0
|
|
20230706,120400,209114520,13400,13400,13400,13400,0
|
|
20230706,120300,209114520,13400,13400,13400,13400,0
|
|
20230706,120200,209114520,13400,13400,13400,13400,0
|
|
20230706,120100,209114520,13400,13400,13400,13400,0
|
|
20230706,120000,209114520,13400,13400,13400,13400,0
|
|
20230706,115900,209114520,13400,13400,13400,13400,0
|
|
20230706,115800,209114520,13400,13400,13400,13400,10
|
|
20230706,115700,208980520,13400,13400,13400,13400,0
|
|
20230706,115600,208980520,13400,13400,13400,13400,65
|
|
20230706,115500,208109520,13400,13400,13400,13400,0
|
|
20230706,115400,208109520,13400,13400,13400,13400,26
|
|
20230706,115300,207761120,13390,13390,13390,13390,0
|
|
20230706,115200,207761120,13390,13390,13390,13390,0
|
|
20230706,115100,207761120,13390,13390,13390,13390,28
|
|
20230706,115000,207386200,13410,13410,13410,13410,0
|
|
20230706,114900,207386200,13410,13410,13410,13410,0
|
|
20230706,114800,207386200,13410,13410,13410,13410,2
|
|
20230706,114700,207359380,13410,13410,13410,13410,5
|
|
20230706,114600,207292330,13390,13400,13400,13390,32
|
|
20230706,114500,206863550,13400,13400,13400,13400,1
|
|
20230706,114400,206850150,13400,13400,13400,13400,0
|
|
20230706,114300,206850150,13400,13390,13400,13390,5
|
|
20230706,114200,206783190,13400,13400,13400,13400,0
|
|
20230706,114100,206783190,13400,13400,13400,13400,300
|
|
20230706,114000,202763190,13400,13410,13410,13400,26
|
|
20230706,113900,202414770,13410,13410,13410,13410,0
|
|
20230706,113800,202414770,13410,13410,13410,13410,32
|
|
20230706,113700,201985650,13410,13440,13440,13410,458
|
|
20230706,113600,195841450,13480,13480,13480,13480,0
|
|
20230706,113500,195841450,13480,13480,13480,13480,0
|
|
20230706,113400,195841450,13480,13480,13480,13480,0
|
|
20230706,113300,195841450,13480,13480,13480,13480,31
|
|
20230706,113200,195423570,13420,13420,13420,13420,0
|
|
20230706,113100,195423570,13420,13420,13420,13420,0
|
|
20230706,113000,195423570,13420,13420,13420,13420,0
|
|
20230706,112900,195423570,13420,13420,13420,13420,0
|
|
20230706,112800,195423570,13420,13420,13420,13420,0
|
|
20230706,112700,195423570,13420,13420,13420,13420,0
|
|
20230706,112600,195423570,13420,13420,13420,13420,0
|
|
20230706,112500,195423570,13420,13420,13420,13420,0
|
|
20230706,112400,195423570,13420,13420,13420,13420,0
|
|
20230706,112300,195423570,13420,13420,13420,13420,0
|
|
20230706,112200,195423570,13420,13420,13420,13420,0
|
|
20230706,112100,195423570,13420,13420,13420,13420,0
|
|
20230706,112000,195423570,13420,13420,13420,13420,0
|
|
20230706,111900,195423570,13420,13420,13420,13420,0
|
|
20230706,111800,195423570,13420,13420,13420,13420,0
|
|
20230706,111700,195423570,13420,13420,13420,13420,0
|
|
20230706,111600,195423570,13420,13420,13420,13420,0
|
|
20230706,111500,195423570,13420,13420,13420,13420,0
|
|
20230706,111400,195423570,13420,13420,13420,13420,1
|
|
20230706,111300,195410150,13480,13480,13480,13480,0
|
|
20230706,111200,195410150,13480,13480,13480,13480,0
|
|
20230706,111100,195410150,13480,13480,13480,13480,0
|
|
20230706,111000,195410150,13480,13480,13480,13480,0
|
|
20230706,110900,195410150,13480,13480,13480,13480,0
|
|
20230706,110800,195410150,13480,13480,13480,13480,0
|
|
20230706,110700,195410150,13480,13480,13480,13480,0
|
|
20230706,110600,195410150,13480,13480,13480,13480,0
|
|
20230706,110500,195410150,13480,13480,13480,13480,1
|
|
20230706,110400,195396670,13400,13400,13400,13400,0
|
|
20230706,110300,195396670,13400,13440,13440,13400,330
|
|
20230706,110200,190972920,13440,13440,13440,13440,7
|
|
20230706,110100,190878840,13440,13440,13440,13440,92
|
|
20230706,110000,189642360,13450,13450,13450,13450,0
|
|
20230706,105900,189642360,13450,13450,13450,13450,0
|
|
20230706,105800,189642360,13450,13450,13450,13450,0
|
|
20230706,105700,189642360,13450,13450,13450,13450,0
|
|
20230706,105600,189642360,13450,13450,13450,13450,0
|
|
20230706,105500,189642360,13450,13450,13450,13450,0
|
|
20230706,105400,189642360,13450,13500,13500,13450,63
|
|
20230706,105300,188792610,13500,13500,13500,13500,0
|
|
20230706,105200,188792610,13500,13500,13500,13500,0
|
|
20230706,105100,188792610,13500,13500,13500,13500,0
|
|
20230706,105000,188792610,13500,13500,13500,13500,0
|
|
20230706,104900,188792610,13500,13500,13500,13500,0
|
|
20230706,104800,188792610,13500,13500,13500,13500,0
|
|
20230706,104700,188792610,13500,13500,13500,13500,0
|
|
20230706,104600,188792610,13500,13500,13500,13500,0
|
|
20230706,104500,188792610,13500,13500,13500,13500,0
|
|
20230706,104400,188792610,13500,13500,13500,13500,0
|
|
20230706,104300,188792610,13500,13500,13500,13500,0
|
|
20230706,104200,188792610,13500,13500,13500,13500,10
|
|
20230706,104100,188657610,13500,13500,13500,13500,0
|
|
20230706,104000,188657610,13500,13500,13500,13500,0
|
|
20230706,103900,188657610,13500,13500,13500,13500,0
|
|
20230706,103800,188657610,13500,13500,13500,13500,5
|
|
20230706,103700,188590110,13500,13500,13500,13500,48
|
|
20230706,103600,187942110,13400,13400,13400,13400,0
|
|
20230706,103500,187942110,13400,13400,13400,13400,0
|
|
20230706,103400,187942110,13400,13400,13400,13400,4
|
|
20230706,103300,187888510,13390,13390,13390,13390,0
|
|
20230706,103200,187888510,13390,13390,13390,13390,0
|
|
20230706,103100,187888510,13390,13390,13390,13390,0
|
|
20230706,103000,187888510,13390,13390,13390,13390,0
|
|
20230706,102900,187888510,13390,13390,13390,13390,0
|
|
20230706,102800,187888510,13390,13390,13390,13390,0
|
|
20230706,102700,187888510,13390,13420,13420,13390,361
|
|
20230706,102600,183053130,13420,13440,13440,13420,48
|
|
20230706,102500,182408080,13490,13490,13490,13490,10
|
|
20230706,102400,182273180,13500,13490,13500,13490,12
|
|
20230706,102300,182111280,13520,13520,13520,13520,0
|
|
20230706,102200,182111280,13520,13520,13520,13520,0
|
|
20230706,102100,182111280,13520,13520,13520,13520,0
|
|
20230706,102000,182111280,13520,13460,13520,13460,10
|
|
20230706,101900,181976380,13420,13410,13420,13410,161
|
|
20230706,101800,179817030,13420,13420,13420,13420,0
|
|
20230706,101700,179817030,13420,13420,13420,13420,0
|
|
20230706,101600,179817030,13420,13420,13420,13420,10
|
|
20230706,101500,179682830,13420,13420,13420,13420,0
|
|
20230706,101400,179682830,13420,13410,13420,13410,351
|
|
20230706,101300,174975870,13420,13410,13420,13410,21
|
|
20230706,101200,174694250,13400,13400,13400,13400,1
|
|
20230706,101100,174680850,13390,13390,13390,13390,8
|
|
20230706,101000,174573730,13380,13380,13380,13380,0
|
|
20230706,100900,174573730,13380,13380,13380,13380,300
|
|
20230706,100800,170559730,13400,13400,13400,13400,49
|
|
20230706,100700,169903130,13380,13390,13390,13380,75
|
|
20230706,100600,168899380,13390,13390,13390,13390,0
|
|
20230706,100500,168899380,13390,13420,13420,13390,467
|
|
20230706,100400,162641510,13460,13460,13460,13460,0
|
|
20230706,100300,162641510,13460,13460,13460,13450,140
|
|
20230706,100200,160757250,13460,13470,13470,13460,2125
|
|
20230706,100100,132154730,13500,13410,13500,13410,118
|
|
20230706,100000,130569170,13410,13410,13410,13410,0
|
|
20230706,095900,130569170,13410,13410,13410,13410,0
|
|
20230706,095800,130569170,13410,13410,13410,13410,0
|
|
20230706,095700,130569170,13410,13410,13410,13410,0
|
|
20230706,095600,130569170,13410,13480,13480,13410,17
|
|
20230706,095500,130340290,13410,13410,13410,13410,0
|
|
20230706,095400,130340290,13410,13410,13410,13410,0
|
|
20230706,095300,130340290,13410,13410,13410,13410,0
|
|
20230706,095200,130340290,13410,13410,13410,13410,3
|
|
20230706,095100,130300060,13380,13380,13380,13380,0
|
|
20230706,095000,130300060,13380,13380,13380,13380,0
|
|
20230706,094900,130300060,13380,13380,13380,13380,0
|
|
20230706,094800,130300060,13380,13380,13380,13380,0
|
|
20230706,094700,130300060,13380,13380,13380,13380,0
|
|
20230706,094600,130300060,13380,13380,13380,13380,0
|
|
20230706,094500,130300060,13380,13380,13380,13380,0
|
|
20230706,094400,130300060,13380,13390,13390,13380,300
|
|
20230706,094300,126285580,13430,13430,13430,13430,0
|
|
20230706,094200,126285580,13430,13430,13430,13430,0
|
|
20230706,094100,126285580,13430,13430,13430,13430,0
|
|
20230706,094000,126285580,13430,13430,13430,13430,0
|
|
20230706,093900,126285580,13430,13430,13430,13430,0
|
|
20230706,093800,126285580,13430,13470,13470,13430,147
|
|
20230706,093700,124310210,13470,13490,13490,13460,491
|
|
20230706,093600,117699450,13490,13490,13490,13490,48
|
|
20230706,093500,117051930,13570,13570,13570,13570,2
|
|
20230706,093400,117024790,13470,13460,13470,13460,44
|
|
20230706,093300,116432470,13420,13380,13420,13380,132
|
|
20230706,093200,114662060,13300,13330,13330,13300,851
|
|
20230706,093100,103324380,13330,13350,13350,13330,1099
|
|
20230706,093000,88670910,13350,13370,13370,13350,9
|
|
20230706,092900,88550600,13340,13340,13340,13340,0
|
|
20230706,092800,88550600,13340,13350,13350,13340,102
|
|
20230706,092700,87189560,13340,13330,13340,13330,8
|
|
20230706,092600,87082910,13350,13370,13370,13350,566
|
|
20230706,092500,79522740,13380,13390,13390,13380,347
|
|
20230706,092400,74879390,13390,13390,13390,13390,10
|
|
20230706,092300,74745490,13450,13450,13450,13450,0
|
|
20230706,092200,74745490,13450,13450,13450,13450,10
|
|
20230706,092100,74610990,13470,13470,13470,13470,3
|
|
20230706,092000,74570580,13380,13380,13380,13380,0
|
|
20230706,091900,74570580,13380,13380,13380,13380,0
|
|
20230706,091800,74570580,13380,13380,13380,13380,16
|
|
20230706,091700,74356500,13380,13420,13420,13380,150
|
|
20230706,091600,72348280,13420,13410,13420,13400,813
|
|
20230706,091500,61452480,13420,13430,13460,13420,376
|
|
20230706,091400,56405310,13430,13440,13440,13430,318
|
|
20230706,091300,52133980,13450,13430,13450,13430,489
|
|
20230706,091200,45564400,13430,13480,13480,13430,749
|
|
20230706,091100,35484710,13490,13510,13510,13490,901
|
|
20230706,091000,23322700,13520,13510,13520,13510,103
|
|
20230706,090900,21930230,13510,13540,13540,13510,184
|
|
20230706,090800,19442040,13620,13620,13620,13620,144
|
|
20230706,090700,17480760,13530,13530,13530,13530,10
|
|
20230706,090600,17345460,13530,13530,13540,13530,203
|
|
20230706,090500,14598790,13540,13540,13540,13540,0
|
|
20230706,090400,14598790,13540,13540,13540,13540,0
|
|
20230706,090300,14598790,13540,13540,13540,13540,4
|
|
20230706,090200,14544630,13550,13590,13590,13550,691
|
|
20230706,090100,5164820,13690,13690,13690,13690,0
|
|
20230706,090000,5164820,13690,13690,13690,13650,378
|