692 lines
36 KiB
CSV
692 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,202900,1117411770,13890,13890,13890,13890,2365
|
|
20230713,202800,1117411770,13890,13890,13890,13890,0
|
|
20230713,202700,1117411770,13890,13890,13890,13890,0
|
|
20230713,202600,1117411770,13890,13890,13890,13890,0
|
|
20230713,202500,1117411770,13890,13890,13890,13890,0
|
|
20230713,202400,1117411770,13890,13890,13890,13890,0
|
|
20230713,202300,1117411770,13890,13890,13890,13890,0
|
|
20230713,202200,1117411770,13890,13890,13890,13890,0
|
|
20230713,202100,1117411770,13890,13890,13890,13890,0
|
|
20230713,202000,1117411770,13890,13890,13890,13890,0
|
|
20230713,201900,1117411770,13890,13890,13890,13890,0
|
|
20230713,201800,1117411770,13890,13890,13890,13890,0
|
|
20230713,201700,1117411770,13890,13890,13890,13890,0
|
|
20230713,201600,1117411770,13890,13890,13890,13890,0
|
|
20230713,201500,1117411770,13890,13890,13890,13890,0
|
|
20230713,201400,1117411770,13890,13890,13890,13890,0
|
|
20230713,201300,1117411770,13890,13890,13890,13890,0
|
|
20230713,201200,1117411770,13890,13890,13890,13890,0
|
|
20230713,201100,1117411770,13890,13890,13890,13890,0
|
|
20230713,201000,1117411770,13890,13890,13890,13890,0
|
|
20230713,200900,1117411770,13890,13890,13890,13890,0
|
|
20230713,200800,1117411770,13890,13890,13890,13890,0
|
|
20230713,200700,1117411770,13890,13890,13890,13890,0
|
|
20230713,200600,1117411770,13890,13890,13890,13890,0
|
|
20230713,200500,1117411770,13890,13890,13890,13890,0
|
|
20230713,200400,1117411770,13890,13890,13890,13890,0
|
|
20230713,200300,1117411770,13890,13890,13890,13890,0
|
|
20230713,200200,1117411770,13890,13890,13890,13890,0
|
|
20230713,200100,1117411770,13890,13890,13890,13890,0
|
|
20230713,200000,1117411770,13890,13890,13890,13890,0
|
|
20230713,195900,1117411770,13890,13890,13890,13890,2365
|
|
20230713,195800,1117411770,13890,13890,13890,13890,0
|
|
20230713,195700,1117411770,13890,13890,13890,13890,0
|
|
20230713,195600,1117411770,13890,13890,13890,13890,0
|
|
20230713,195500,1117411770,13890,13890,13890,13890,0
|
|
20230713,195400,1117411770,13890,13890,13890,13890,0
|
|
20230713,195300,1117411770,13890,13890,13890,13890,0
|
|
20230713,195200,1117411770,13890,13890,13890,13890,0
|
|
20230713,195100,1117411770,13890,13890,13890,13890,0
|
|
20230713,195000,1117411770,13890,13890,13890,13890,0
|
|
20230713,194900,1117411770,13890,13890,13890,13890,0
|
|
20230713,194800,1117411770,13890,13890,13890,13890,0
|
|
20230713,194700,1117411770,13890,13890,13890,13890,0
|
|
20230713,194600,1117411770,13890,13890,13890,13890,0
|
|
20230713,194500,1117411770,13890,13890,13890,13890,0
|
|
20230713,194400,1117411770,13890,13890,13890,13890,0
|
|
20230713,194300,1117411770,13890,13890,13890,13890,0
|
|
20230713,194200,1117411770,13890,13890,13890,13890,0
|
|
20230713,194100,1117411770,13890,13890,13890,13890,0
|
|
20230713,194000,1117411770,13890,13890,13890,13890,0
|
|
20230713,193900,1117411770,13890,13890,13890,13890,0
|
|
20230713,193800,1117411770,13890,13890,13890,13890,0
|
|
20230713,193700,1117411770,13890,13890,13890,13890,0
|
|
20230713,193600,1117411770,13890,13890,13890,13890,0
|
|
20230713,193500,1117411770,13890,13890,13890,13890,0
|
|
20230713,193400,1117411770,13890,13890,13890,13890,0
|
|
20230713,193300,1117411770,13890,13890,13890,13890,0
|
|
20230713,193200,1117411770,13890,13890,13890,13890,0
|
|
20230713,193100,1117411770,13890,13890,13890,13890,0
|
|
20230713,193000,1117411770,13890,13890,13890,13890,0
|
|
20230713,192900,1117411770,13890,13890,13890,13890,2365
|
|
20230713,192800,1117411770,13890,13890,13890,13890,0
|
|
20230713,192700,1117411770,13890,13890,13890,13890,0
|
|
20230713,192600,1117411770,13890,13890,13890,13890,0
|
|
20230713,192500,1117411770,13890,13890,13890,13890,0
|
|
20230713,192400,1117411770,13890,13890,13890,13890,0
|
|
20230713,192300,1117411770,13890,13890,13890,13890,0
|
|
20230713,192200,1117411770,13890,13890,13890,13890,0
|
|
20230713,192100,1117411770,13890,13890,13890,13890,0
|
|
20230713,192000,1117411770,13890,13890,13890,13890,0
|
|
20230713,191900,1117411770,13890,13890,13890,13890,0
|
|
20230713,191800,1117411770,13890,13890,13890,13890,0
|
|
20230713,191700,1117411770,13890,13890,13890,13890,0
|
|
20230713,191600,1117411770,13890,13890,13890,13890,0
|
|
20230713,191500,1117411770,13890,13890,13890,13890,0
|
|
20230713,191400,1117411770,13890,13890,13890,13890,0
|
|
20230713,191300,1117411770,13890,13890,13890,13890,0
|
|
20230713,191200,1117411770,13890,13890,13890,13890,0
|
|
20230713,191100,1117411770,13890,13890,13890,13890,0
|
|
20230713,191000,1117411770,13890,13890,13890,13890,0
|
|
20230713,190900,1117411770,13890,13890,13890,13890,0
|
|
20230713,190800,1117411770,13890,13890,13890,13890,0
|
|
20230713,190700,1117411770,13890,13890,13890,13890,0
|
|
20230713,190600,1117411770,13890,13890,13890,13890,0
|
|
20230713,190500,1117411770,13890,13890,13890,13890,0
|
|
20230713,190400,1117411770,13890,13890,13890,13890,0
|
|
20230713,190300,1117411770,13890,13890,13890,13890,0
|
|
20230713,190200,1117411770,13890,13890,13890,13890,0
|
|
20230713,190100,1117411770,13890,13890,13890,13890,0
|
|
20230713,190000,1117411770,13890,13890,13890,13890,0
|
|
20230713,185900,1117411770,13890,13890,13890,13890,2365
|
|
20230713,185800,1117411770,13890,13890,13890,13890,0
|
|
20230713,185700,1117411770,13890,13890,13890,13890,0
|
|
20230713,185600,1117411770,13890,13890,13890,13890,0
|
|
20230713,185500,1117411770,13890,13890,13890,13890,0
|
|
20230713,185400,1117411770,13890,13890,13890,13890,0
|
|
20230713,185300,1117411770,13890,13890,13890,13890,0
|
|
20230713,185200,1117411770,13890,13890,13890,13890,0
|
|
20230713,185100,1117411770,13890,13890,13890,13890,0
|
|
20230713,185000,1117411770,13890,13890,13890,13890,0
|
|
20230713,184900,1117411770,13890,13890,13890,13890,0
|
|
20230713,184800,1117411770,13890,13890,13890,13890,0
|
|
20230713,184700,1117411770,13890,13890,13890,13890,0
|
|
20230713,184600,1117411770,13890,13890,13890,13890,0
|
|
20230713,184500,1117411770,13890,13890,13890,13890,0
|
|
20230713,184400,1117411770,13890,13890,13890,13890,0
|
|
20230713,184300,1117411770,13890,13890,13890,13890,0
|
|
20230713,184200,1117411770,13890,13890,13890,13890,0
|
|
20230713,184100,1117411770,13890,13890,13890,13890,0
|
|
20230713,184000,1117411770,13890,13890,13890,13890,0
|
|
20230713,183900,1117411770,13890,13890,13890,13890,0
|
|
20230713,183800,1117411770,13890,13890,13890,13890,0
|
|
20230713,183700,1117411770,13890,13890,13890,13890,0
|
|
20230713,183600,1117411770,13890,13890,13890,13890,0
|
|
20230713,183500,1117411770,13890,13890,13890,13890,0
|
|
20230713,183400,1117411770,13890,13890,13890,13890,0
|
|
20230713,183300,1117411770,13890,13890,13890,13890,0
|
|
20230713,183200,1117411770,13890,13890,13890,13890,0
|
|
20230713,183100,1117411770,13890,13890,13890,13890,0
|
|
20230713,183000,1117411770,13890,13890,13890,13890,0
|
|
20230713,182900,1117411770,13890,13890,13890,13890,2365
|
|
20230713,182800,1117411770,13890,13890,13890,13890,0
|
|
20230713,182700,1117411770,13890,13890,13890,13890,0
|
|
20230713,182600,1117411770,13890,13890,13890,13890,0
|
|
20230713,182500,1117411770,13890,13890,13890,13890,0
|
|
20230713,182400,1117411770,13890,13890,13890,13890,0
|
|
20230713,182300,1117411770,13890,13890,13890,13890,0
|
|
20230713,182200,1117411770,13890,13890,13890,13890,0
|
|
20230713,182100,1117411770,13890,13890,13890,13890,0
|
|
20230713,182000,1117411770,13890,13890,13890,13890,0
|
|
20230713,181900,1117411770,13890,13890,13890,13890,0
|
|
20230713,181800,1117411770,13890,13890,13890,13890,0
|
|
20230713,181700,1117411770,13890,13890,13890,13890,0
|
|
20230713,181600,1117411770,13890,13890,13890,13890,0
|
|
20230713,181500,1117411770,13890,13890,13890,13890,0
|
|
20230713,181400,1117411770,13890,13890,13890,13890,0
|
|
20230713,181300,1117411770,13890,13890,13890,13890,0
|
|
20230713,181200,1117411770,13890,13890,13890,13890,0
|
|
20230713,181100,1117411770,13890,13890,13890,13890,0
|
|
20230713,181000,1117411770,13890,13890,13890,13890,0
|
|
20230713,180900,1117411770,13890,13890,13890,13890,0
|
|
20230713,180800,1117411770,13890,13890,13890,13890,0
|
|
20230713,180700,1117411770,13890,13890,13890,13890,0
|
|
20230713,180600,1117411770,13890,13890,13890,13890,0
|
|
20230713,180500,1117411770,13890,13890,13890,13890,0
|
|
20230713,180400,1117411770,13890,13890,13890,13890,0
|
|
20230713,180300,1117411770,13890,13890,13890,13890,0
|
|
20230713,180200,1117411770,13890,13890,13890,13890,0
|
|
20230713,180100,1117411770,13890,13890,13890,13890,0
|
|
20230713,180000,1117411770,13890,13890,13890,13890,0
|
|
20230713,175900,1117411770,13890,13890,13890,13890,2365
|
|
20230713,175800,1117411770,13890,13890,13890,13890,0
|
|
20230713,175700,1117411770,13890,13890,13890,13890,0
|
|
20230713,175600,1117411770,13890,13890,13890,13890,0
|
|
20230713,175500,1117411770,13890,13890,13890,13890,0
|
|
20230713,175400,1117411770,13890,13890,13890,13890,0
|
|
20230713,175300,1117411770,13890,13890,13890,13890,0
|
|
20230713,175200,1117411770,13890,13890,13890,13890,0
|
|
20230713,175100,1117411770,13890,13890,13890,13890,0
|
|
20230713,175000,1117411770,13890,13890,13890,13890,0
|
|
20230713,174900,1117411770,13890,13890,13890,13890,0
|
|
20230713,174800,1117411770,13890,13890,13890,13890,0
|
|
20230713,174700,1117411770,13890,13890,13890,13890,0
|
|
20230713,174600,1117411770,13890,13890,13890,13890,0
|
|
20230713,174500,1117411770,13890,13890,13890,13890,0
|
|
20230713,174400,1117411770,13890,13890,13890,13890,0
|
|
20230713,174300,1117411770,13890,13890,13890,13890,0
|
|
20230713,174200,1117411770,13890,13890,13890,13890,0
|
|
20230713,174100,1117411770,13890,13890,13890,13890,0
|
|
20230713,174000,1117411770,13890,13890,13890,13890,0
|
|
20230713,173900,1117411770,13890,13890,13890,13890,0
|
|
20230713,173800,1117411770,13890,13890,13890,13890,0
|
|
20230713,173700,1117411770,13890,13890,13890,13890,0
|
|
20230713,173600,1117411770,13890,13890,13890,13890,0
|
|
20230713,173500,1117411770,13890,13890,13890,13890,0
|
|
20230713,173400,1117411770,13890,13890,13890,13890,0
|
|
20230713,173300,1117411770,13890,13890,13890,13890,0
|
|
20230713,173200,1117411770,13890,13890,13890,13890,0
|
|
20230713,173100,1117411770,13890,13890,13890,13890,0
|
|
20230713,173000,1117411770,13890,13890,13890,13890,0
|
|
20230713,172900,1117411770,13890,13890,13890,13890,2365
|
|
20230713,172800,1117411770,13890,13890,13890,13890,0
|
|
20230713,172700,1117411770,13890,13890,13890,13890,0
|
|
20230713,172600,1117411770,13890,13890,13890,13890,0
|
|
20230713,172500,1117411770,13890,13890,13890,13890,0
|
|
20230713,172400,1117411770,13890,13890,13890,13890,0
|
|
20230713,172300,1117411770,13890,13890,13890,13890,0
|
|
20230713,172200,1117411770,13890,13890,13890,13890,0
|
|
20230713,172100,1117411770,13890,13890,13890,13890,0
|
|
20230713,172000,1117411770,13890,13890,13890,13890,0
|
|
20230713,171900,1117411770,13890,13890,13890,13890,0
|
|
20230713,171800,1117411770,13890,13890,13890,13890,0
|
|
20230713,171700,1117411770,13890,13890,13890,13890,0
|
|
20230713,171600,1117411770,13890,13890,13890,13890,0
|
|
20230713,171500,1117411770,13890,13890,13890,13890,0
|
|
20230713,171400,1117411770,13890,13890,13890,13890,0
|
|
20230713,171300,1117411770,13890,13890,13890,13890,0
|
|
20230713,171200,1117411770,13890,13890,13890,13890,0
|
|
20230713,171100,1117411770,13890,13890,13890,13890,0
|
|
20230713,171000,1117411770,13890,13890,13890,13890,0
|
|
20230713,170900,1117411770,13890,13890,13890,13890,0
|
|
20230713,170800,1117411770,13890,13890,13890,13890,0
|
|
20230713,170700,1117411770,13890,13890,13890,13890,0
|
|
20230713,170600,1117411770,13890,13890,13890,13890,0
|
|
20230713,170500,1117411770,13890,13890,13890,13890,0
|
|
20230713,170400,1117411770,13890,13890,13890,13890,0
|
|
20230713,170300,1117411770,13890,13890,13890,13890,0
|
|
20230713,170200,1117411770,13890,13890,13890,13890,0
|
|
20230713,170100,1117411770,13890,13890,13890,13890,0
|
|
20230713,170000,1117411770,13890,13890,13890,13890,0
|
|
20230713,165900,1117411770,13890,13890,13890,13890,2365
|
|
20230713,165800,1117411770,13890,13890,13890,13890,0
|
|
20230713,165700,1117411770,13890,13890,13890,13890,0
|
|
20230713,165600,1117411770,13890,13890,13890,13890,0
|
|
20230713,165500,1117411770,13890,13890,13890,13890,0
|
|
20230713,165400,1117411770,13890,13890,13890,13890,0
|
|
20230713,165300,1117411770,13890,13890,13890,13890,0
|
|
20230713,165200,1117411770,13890,13890,13890,13890,0
|
|
20230713,165100,1117411770,13890,13890,13890,13890,0
|
|
20230713,165000,1117411770,13890,13890,13890,13890,0
|
|
20230713,164900,1117411770,13890,13890,13890,13890,0
|
|
20230713,164800,1117411770,13890,13890,13890,13890,0
|
|
20230713,164700,1117411770,13890,13890,13890,13890,0
|
|
20230713,164600,1117411770,13890,13890,13890,13890,0
|
|
20230713,164500,1117411770,13890,13890,13890,13890,0
|
|
20230713,164400,1117411770,13890,13890,13890,13890,0
|
|
20230713,164300,1117411770,13890,13890,13890,13890,0
|
|
20230713,164200,1117411770,13890,13890,13890,13890,0
|
|
20230713,164100,1117411770,13890,13890,13890,13890,0
|
|
20230713,164000,1117411770,13890,13890,13890,13890,0
|
|
20230713,163900,1117411770,13890,13890,13890,13890,0
|
|
20230713,163800,1117411770,13890,13890,13890,13890,0
|
|
20230713,163700,1117411770,13890,13890,13890,13890,0
|
|
20230713,163600,1117411770,13890,13890,13890,13890,0
|
|
20230713,163500,1117411770,13890,13890,13890,13890,0
|
|
20230713,163400,1117411770,13890,13890,13890,13890,0
|
|
20230713,163300,1117411770,13890,13890,13890,13890,0
|
|
20230713,163200,1117411770,13890,13890,13890,13890,0
|
|
20230713,163100,1117411770,13890,13890,13890,13890,0
|
|
20230713,163000,1117411770,13890,13890,13890,13890,0
|
|
20230713,162900,1117411770,13890,13890,13890,13890,2365
|
|
20230713,162800,1117411770,13890,13890,13890,13890,0
|
|
20230713,162700,1117411770,13890,13890,13890,13890,0
|
|
20230713,162600,1117411770,13890,13890,13890,13890,0
|
|
20230713,162500,1117411770,13890,13890,13890,13890,0
|
|
20230713,162400,1117411770,13890,13890,13890,13890,0
|
|
20230713,162300,1117411770,13890,13890,13890,13890,0
|
|
20230713,162200,1117411770,13890,13890,13890,13890,0
|
|
20230713,162100,1117411770,13890,13890,13890,13890,0
|
|
20230713,162000,1117411770,13890,13890,13890,13890,0
|
|
20230713,161900,1117411770,13890,13890,13890,13890,0
|
|
20230713,161800,1117411770,13890,13890,13890,13890,0
|
|
20230713,161700,1117411770,13890,13890,13890,13890,0
|
|
20230713,161600,1117411770,13890,13890,13890,13890,0
|
|
20230713,161500,1117411770,13890,13890,13890,13890,0
|
|
20230713,161400,1117411770,13890,13890,13890,13890,0
|
|
20230713,161300,1117411770,13890,13890,13890,13890,0
|
|
20230713,161200,1117411770,13890,13890,13890,13890,0
|
|
20230713,161100,1117411770,13890,13890,13890,13890,0
|
|
20230713,161000,1117411770,13890,13890,13890,13890,0
|
|
20230713,160900,1117411770,13890,13890,13890,13890,0
|
|
20230713,160800,1117411770,13890,13890,13890,13890,0
|
|
20230713,160700,1117411770,13890,13890,13890,13890,0
|
|
20230713,160600,1117411770,13890,13890,13890,13890,0
|
|
20230713,160500,1117411770,13890,13890,13890,13890,0
|
|
20230713,160400,1117411770,13890,13890,13890,13890,0
|
|
20230713,160300,1117411770,13890,13890,13890,13890,0
|
|
20230713,160200,1117411770,13890,13890,13890,13890,0
|
|
20230713,160100,1117411770,13890,13890,13890,13890,0
|
|
20230713,160000,1117411770,13890,13890,13890,13890,0
|
|
20230713,155900,1117411770,13890,13890,13890,13890,2365
|
|
20230713,155800,1117411770,13890,13890,13890,13890,0
|
|
20230713,155700,1117411770,13890,13890,13890,13890,0
|
|
20230713,155600,1117411770,13890,13890,13890,13890,0
|
|
20230713,155500,1117411770,13890,13890,13890,13890,0
|
|
20230713,155400,1117411770,13890,13890,13890,13890,0
|
|
20230713,155300,1117411770,13890,13890,13890,13890,0
|
|
20230713,155200,1117411770,13890,13890,13890,13890,0
|
|
20230713,155100,1117411770,13890,13890,13890,13890,0
|
|
20230713,155000,1117411770,13890,13890,13890,13890,0
|
|
20230713,154900,1117411770,13890,13890,13890,13890,0
|
|
20230713,154800,1117411770,13890,13890,13890,13890,0
|
|
20230713,154700,1117411770,13890,13890,13890,13890,0
|
|
20230713,154600,1117411770,13890,13890,13890,13890,0
|
|
20230713,154500,1117411770,13890,13890,13890,13890,0
|
|
20230713,154400,1117411770,13890,13890,13890,13890,0
|
|
20230713,154300,1117411770,13890,13890,13890,13890,0
|
|
20230713,154200,1117411770,13890,13890,13890,13890,0
|
|
20230713,154100,1117411770,13890,13890,13890,13890,0
|
|
20230713,154000,1117411770,13890,13890,13890,13890,0
|
|
20230713,153900,1117411770,13890,13890,13890,13890,0
|
|
20230713,153800,1117411770,13890,13890,13890,13890,0
|
|
20230713,153700,1117411770,13890,13890,13890,13890,0
|
|
20230713,153600,1117411770,13890,13890,13890,13890,0
|
|
20230713,153500,1117411770,13890,13890,13890,13890,0
|
|
20230713,153400,1117411770,13890,13890,13890,13890,0
|
|
20230713,153300,1117411770,13890,13890,13890,13890,0
|
|
20230713,153200,1117411770,13890,13890,13890,13890,0
|
|
20230713,153100,1117411770,13890,13890,13890,13890,0
|
|
20230713,153000,1117411770,13890,13890,13890,13890,2365
|
|
20230713,152900,1084561920,13900,13900,13900,13900,0
|
|
20230713,152800,1084561920,13900,13900,13900,13900,0
|
|
20230713,152700,1084561920,13900,13900,13900,13900,0
|
|
20230713,152600,1084561920,13900,13900,13900,13900,0
|
|
20230713,152500,1084561920,13900,13900,13900,13900,0
|
|
20230713,152400,1084561920,13900,13900,13900,13900,0
|
|
20230713,152300,1084561920,13900,13900,13900,13900,0
|
|
20230713,152200,1084561920,13900,13900,13900,13900,0
|
|
20230713,152100,1084561920,13900,13900,13900,13900,0
|
|
20230713,152000,1084561920,13900,13900,13900,13900,0
|
|
20230713,151900,1084561920,13900,13900,13900,13890,202
|
|
20230713,151800,1081755880,13900,13900,13910,13890,847
|
|
20230713,151700,1069983280,13900,13920,13920,13900,1767
|
|
20230713,151600,1045419590,13910,13910,13920,13910,532
|
|
20230713,151500,1038019440,13920,13920,13940,13920,69
|
|
20230713,151400,1037058910,13920,13950,13950,13920,58
|
|
20230713,151300,1036250830,13940,13940,13940,13920,144
|
|
20230713,151200,1034244890,13920,13940,13940,13920,160
|
|
20230713,151100,1032017610,13920,13940,13940,13920,93
|
|
20230713,151000,1030722950,13920,13940,13940,13920,48
|
|
20230713,150900,1030054750,13920,13940,13940,13920,56
|
|
20230713,150800,1029275170,13920,13940,13940,13920,74
|
|
20230713,150700,1028245010,13920,13940,13940,13920,30
|
|
20230713,150600,1027827330,13920,13930,13940,13920,134
|
|
20230713,150500,1025961010,13940,13940,13940,13920,54
|
|
20230713,150400,1025208960,13920,13940,13950,13920,39
|
|
20230713,150300,1024665910,13920,13940,13940,13920,76
|
|
20230713,150200,1023607930,13920,13920,13950,13920,67
|
|
20230713,150100,1022675060,13920,13940,13940,13920,53
|
|
20230713,150000,1021937260,13920,13920,13940,13920,270
|
|
20230713,145900,1018176590,13920,13940,13940,13920,15
|
|
20230713,145800,1017967740,13920,13930,13940,13920,409
|
|
20230713,145700,1012274240,13920,13930,13930,13920,64
|
|
20230713,145600,1011383050,13920,13930,13940,13920,32
|
|
20230713,145500,1010937540,13930,13960,13960,13930,231
|
|
20230713,145400,1007713140,13970,13920,13970,13920,98
|
|
20230713,145300,1006345610,13960,13920,13960,13920,95
|
|
20230713,145200,1005022690,13920,13970,13970,13910,51
|
|
20230713,145100,1004312970,13910,13910,13970,13910,51
|
|
20230713,145000,1003603500,13970,13910,13970,13910,75
|
|
20230713,144900,1002560070,13970,13910,13970,13910,31
|
|
20230713,144800,1002128640,13970,13910,13970,13910,118
|
|
20230713,144700,1000486400,13920,13960,13960,13910,72
|
|
20230713,144600,999484690,13910,13960,13970,13910,132
|
|
20230713,144500,997645710,13910,13910,13970,13910,93
|
|
20230713,144400,996350640,13970,13900,13970,13900,128
|
|
20230713,144300,994568640,13910,13910,13970,13900,383
|
|
20230713,144200,989241120,13970,13970,13970,13910,302
|
|
20230713,144100,985039700,13970,13910,13970,13910,88
|
|
20230713,144000,983814300,13910,13920,13920,13910,76
|
|
20230713,143900,982757120,13920,13920,13920,13910,29
|
|
20230713,143800,982353700,13910,13920,13970,13910,440
|
|
20230713,143700,976232220,13910,13910,13920,13910,87
|
|
20230713,143600,975022030,13920,13910,13920,13910,28
|
|
20230713,143500,974632530,13920,13920,13970,13920,125
|
|
20230713,143400,972889930,13920,13910,13970,13910,42
|
|
20230713,143300,972305570,13910,13910,13970,13910,55
|
|
20230713,143200,971540340,13970,13970,13970,13910,101
|
|
20230713,143100,970133750,13970,13910,13970,13910,28
|
|
20230713,143000,969744150,13970,13900,13970,13900,96
|
|
20230713,142900,968409480,13930,13910,13930,13900,81
|
|
20230713,142800,967282840,13930,13910,13930,13910,27
|
|
20230713,142700,966907230,13930,13930,13930,13910,78
|
|
20230713,142600,965822170,13910,13930,13930,13910,26
|
|
20230713,142500,965460490,13910,13910,13930,13910,83
|
|
20230713,142400,964305920,13910,13910,13910,13910,74
|
|
20230713,142300,963276580,13910,13910,13910,13910,26
|
|
20230713,142200,962914920,13910,13910,13910,13910,70
|
|
20230713,142100,961941220,13910,13920,13930,13910,351
|
|
20230713,142000,957055580,13920,13920,13920,13920,53
|
|
20230713,141900,956317820,13920,13930,13930,13920,68
|
|
20230713,141800,955371080,13930,13930,13930,13930,49
|
|
20230713,141700,954688510,13930,13930,13970,13930,93
|
|
20230713,141600,953392620,13930,13940,13970,13930,78
|
|
20230713,141500,952305580,13930,13930,13930,13930,57
|
|
20230713,141400,951511570,13930,13940,13970,13930,101
|
|
20230713,141300,950104150,13940,13930,13970,13930,48
|
|
20230713,141200,949435100,13930,13930,13930,13930,70
|
|
20230713,141100,948460000,13930,13930,13970,13920,130
|
|
20230713,141000,946649730,13920,13910,13970,13910,57
|
|
20230713,140900,945856230,13910,13910,13910,13910,71
|
|
20230713,140800,944868620,13910,13910,13910,13910,52
|
|
20230713,140700,944145300,13910,13910,13910,13910,54
|
|
20230713,140600,943394160,13910,13910,13910,13910,49
|
|
20230713,140500,942712570,13910,13910,13910,13910,48
|
|
20230713,140400,942044890,13910,13910,13990,13900,111
|
|
20230713,140300,940499880,13900,13990,13990,13900,53
|
|
20230713,140200,939762910,14000,13900,14000,13900,57
|
|
20230713,140100,938970140,14000,13910,14010,13900,100
|
|
20230713,140000,937577200,13910,14000,14010,13910,107
|
|
20230713,135900,936083930,13900,13910,14000,13900,271
|
|
20230713,135800,932313680,13920,13950,14000,13920,24
|
|
20230713,135700,931979030,13950,13990,13990,13950,27
|
|
20230713,135600,931602140,13990,14000,14000,13990,14
|
|
20230713,135500,931406270,13990,13970,13990,13970,37
|
|
20230713,135400,930889200,13970,13950,13970,13950,59
|
|
20230713,135300,930065530,13960,13960,13960,13960,12
|
|
20230713,135200,929898010,13950,13960,13960,13950,4
|
|
20230713,135100,929842200,13950,13960,13960,13950,11
|
|
20230713,135000,929688650,13950,13950,13950,13950,39
|
|
20230713,134900,929144600,13950,13940,13950,13940,102
|
|
20230713,134800,927722490,13940,13910,13940,13910,119
|
|
20230713,134700,926067050,13910,13890,13910,13890,60
|
|
20230713,134600,925232550,13880,13880,13880,13880,4
|
|
20230713,134500,925177030,13910,13880,13910,13880,6
|
|
20230713,134400,925093660,13870,13880,13880,13870,435
|
|
20230713,134300,919059540,13880,13900,13900,13880,17
|
|
20230713,134200,918823520,13900,13900,13900,13900,19
|
|
20230713,134100,918559420,13910,13900,13910,13900,31
|
|
20230713,134000,918128320,13910,13860,13910,13860,110
|
|
20230713,133900,916601970,13870,13870,13870,13860,177
|
|
20230713,133800,914147780,13870,13860,13880,13860,437
|
|
20230713,133700,908088760,13870,13870,13870,13860,201
|
|
20230713,133600,905302590,13880,13860,13880,13860,30
|
|
20230713,133500,904886390,13860,13860,13870,13860,451
|
|
20230713,133400,898634520,13870,13870,13870,13870,186
|
|
20230713,133300,896054700,13870,13890,13890,13870,321
|
|
20230713,133200,891602320,13890,13890,13900,13890,181
|
|
20230713,133100,889087950,13890,13880,13890,13870,353
|
|
20230713,133000,884187460,13880,13880,13880,13880,89
|
|
20230713,132900,882952140,13900,13910,13910,13900,220
|
|
20230713,132800,879893880,13910,13900,13910,13900,111
|
|
20230713,132700,878350970,13910,13880,13910,13880,272
|
|
20230713,132600,874570180,13880,13880,13890,13880,303
|
|
20230713,132500,870363090,13870,13880,13910,13870,99
|
|
20230713,132400,868988610,13880,13870,13880,13860,1407
|
|
20230713,132300,849482570,13880,13880,13880,13880,248
|
|
20230713,132200,846040330,13880,13890,13890,13880,16
|
|
20230713,132100,845818240,13880,13910,13910,13880,412
|
|
20230713,132000,840094290,13910,13910,13910,13900,545
|
|
20230713,131900,832517800,13910,13920,13920,13910,253
|
|
20230713,131800,828997800,13920,13910,13920,13910,189
|
|
20230713,131700,826367920,13910,13920,13920,13910,346
|
|
20230713,131600,821554150,13930,13920,13930,13910,207
|
|
20230713,131500,818673440,13920,13920,13920,13920,181
|
|
20230713,131400,816153920,13920,13920,13920,13920,17
|
|
20230713,131300,815917280,13920,13940,13940,13920,411
|
|
20230713,131200,810193500,13940,13940,13940,13920,556
|
|
20230713,131100,802446580,13940,13940,13940,13940,141
|
|
20230713,131000,800481040,13940,13940,13940,13940,90
|
|
20230713,130900,799226440,13940,13950,13950,13930,262
|
|
20230713,130800,795574000,13950,13950,13950,13940,147
|
|
20230713,130700,793524250,13940,13950,13950,13940,129
|
|
20230713,130600,791724900,13960,13950,13960,13950,129
|
|
20230713,130500,789925150,13960,13950,13960,13950,195
|
|
20230713,130400,787204620,13960,13950,13960,13950,191
|
|
20230713,130300,784539160,13950,13950,13950,13950,80
|
|
20230713,130200,783423160,13950,13960,13970,13950,127
|
|
20230713,130100,781651090,13960,13960,13960,13960,51
|
|
20230713,130000,780939130,13960,13960,13970,13960,303
|
|
20230713,125900,776707600,13960,13980,13980,13960,327
|
|
20230713,125800,772137940,13970,13960,13970,13960,256
|
|
20230713,125700,768562520,13970,13970,13970,13970,26
|
|
20230713,125600,768199300,13970,13960,13970,13950,569
|
|
20230713,125500,760256180,13970,13960,13980,13960,136
|
|
20230713,125400,758355200,13970,13960,13970,13950,187
|
|
20230713,125300,755744590,13960,13970,13970,13960,151
|
|
20230713,125200,753635920,13970,13970,14000,13970,268
|
|
20230713,125100,749890220,13970,13990,13990,13970,248
|
|
20230713,125000,746422100,14000,14000,14000,13990,308
|
|
20230713,124900,742112960,14000,13990,14000,13990,128
|
|
20230713,124800,740321110,14000,14020,14020,14000,1469
|
|
20230713,124700,719751140,14020,14020,14020,14020,2
|
|
20230713,124600,719723100,14030,14020,14030,14020,252
|
|
20230713,124500,716188390,14000,14020,14040,14000,899
|
|
20230713,124400,703591500,14010,14020,14040,14010,1395
|
|
20230713,124300,684044420,14050,14050,14050,14050,186
|
|
20230713,124200,681431120,14050,14040,14050,14020,333
|
|
20230713,124100,676759160,14050,14050,14050,14050,88
|
|
20230713,124000,675522760,14050,14040,14050,14020,393
|
|
20230713,123900,670007470,14040,14050,14050,14040,88
|
|
20230713,123800,668771930,14060,14030,14060,14030,223
|
|
20230713,123700,665639130,14040,14030,14060,14020,403
|
|
20230713,123600,659983710,14020,14030,14030,14020,2
|
|
20230713,123500,659955660,14040,14040,14060,14040,342
|
|
20230713,123400,655153200,14040,14020,14040,14020,131
|
|
20230713,123300,653316050,14020,14040,14040,14000,939
|
|
20230713,123200,640158340,14040,14030,14040,14030,104
|
|
20230713,123100,638698720,14030,14040,14040,14010,1701
|
|
20230713,123000,614846240,14050,14050,14050,14050,32
|
|
20230713,122900,614396640,14050,14040,14050,14040,190
|
|
20230713,122800,611728800,14070,14030,14070,14030,116
|
|
20230713,122700,610097870,14030,14050,14050,14030,960
|
|
20230713,122600,596621840,14080,14050,14080,14050,108
|
|
20230713,122500,595103160,14050,14050,14060,14050,197
|
|
20230713,122400,592335010,14050,14050,14050,14050,154
|
|
20230713,122300,590171310,14050,14050,14050,14050,190
|
|
20230713,122200,587501810,14050,14050,14050,14050,168
|
|
20230713,122100,585141410,14050,14050,14050,14050,87
|
|
20230713,122000,583919060,14050,14060,14060,14050,190
|
|
20230713,121900,581249360,14050,14060,14060,14050,200
|
|
20230713,121800,578438160,14060,14060,14070,14060,275
|
|
20230713,121700,574571160,14060,14060,14060,14060,80
|
|
20230713,121600,573446360,14060,14060,14070,14050,401
|
|
20230713,121500,567809790,14070,14070,14080,14070,443
|
|
20230713,121400,561575780,14070,14070,14070,14070,162
|
|
20230713,121300,559296440,14070,14070,14070,14060,97
|
|
20230713,121200,557932550,14070,14070,14070,14070,83
|
|
20230713,121100,556764740,14080,14070,14080,14070,171
|
|
20230713,121000,554358760,14070,14070,14070,14070,256
|
|
20230713,120900,550756840,14070,14080,14080,14070,177
|
|
20230713,120800,548266430,14070,14060,14070,14060,177
|
|
20230713,120700,545776900,14060,14070,14070,14060,109
|
|
20230713,120600,544244080,14080,14080,14080,14080,195
|
|
20230713,120500,541498480,14070,14100,14110,14070,219
|
|
20230713,120400,538410720,14090,14060,14090,14060,280
|
|
20230713,120300,534472090,14060,14060,14070,14060,254
|
|
20230713,120200,530900840,14070,14070,14070,14070,202
|
|
20230713,120100,528058700,14080,14080,14080,14080,253
|
|
20230713,120000,524496460,14080,14070,14080,14070,94
|
|
20230713,115900,523173830,14070,14080,14080,14070,136
|
|
20230713,115800,521259810,14070,14070,14070,14070,255
|
|
20230713,115700,517671960,14070,14070,14070,14070,86
|
|
20230713,115600,516461940,14070,14080,14080,14070,215
|
|
20230713,115500,513436490,14080,14070,14080,14070,256
|
|
20230713,115400,509832870,14080,14080,14080,14080,41
|
|
20230713,115300,509255590,14080,14090,14090,14070,472
|
|
20230713,115200,502610490,14100,14100,14100,14100,13
|
|
20230713,115100,502427190,14110,14090,14110,14070,312
|
|
20230713,115000,498033940,14100,14090,14100,14090,166
|
|
20230713,114900,495694980,14090,14080,14090,14080,229
|
|
20230713,114800,492469720,14090,14070,14090,14070,362
|
|
20230713,114700,487372890,14080,14080,14080,14080,176
|
|
20230713,114600,484894810,14080,14080,14080,14080,144
|
|
20230713,114500,482867290,14080,14080,14090,14080,119
|
|
20230713,114400,481191720,14090,14100,14100,14090,55
|
|
20230713,114300,480416540,14100,14080,14110,14080,322
|
|
20230713,114200,475879720,14080,14090,14100,14080,265
|
|
20230713,114100,472146690,14090,14100,14100,14090,210
|
|
20230713,114000,469187380,14100,14120,14120,14100,171
|
|
20230713,113900,466775050,14110,14100,14110,14100,74
|
|
20230713,113800,465731580,14110,14110,14110,14100,286
|
|
20230713,113700,461698380,14120,14110,14130,14110,142
|
|
20230713,113600,459693630,14100,14110,14110,14100,503
|
|
20230713,113500,452600820,14110,14110,14110,14110,53
|
|
20230713,113400,451852990,14110,14120,14120,14110,187
|
|
20230713,113300,449213630,14120,14120,14120,14110,259
|
|
20230713,113200,445558880,14120,14130,14130,14120,85
|
|
20230713,113100,444358430,14130,14120,14130,14110,207
|
|
20230713,113000,441436190,14120,14110,14120,14110,160
|
|
20230713,112900,439177850,14120,14130,14130,14110,400
|
|
20230713,112800,433529710,14130,14130,14130,14130,154
|
|
20230713,112700,431353690,14130,14130,14130,14130,90
|
|
20230713,112600,430081990,14130,14130,14140,14130,161
|
|
20230713,112500,427806960,14140,14150,14150,14130,391
|
|
20230713,112400,422279120,14150,14150,14170,14150,291
|
|
20230713,112300,418159830,14160,14150,14160,14150,212
|
|
20230713,112200,415158580,14170,14170,14170,14170,0
|
|
20230713,112100,415158580,14170,14180,14180,14160,1034
|
|
20230713,112000,400516120,14180,14170,14180,14170,168
|
|
20230713,111900,398134050,14170,14170,14180,14170,266
|
|
20230713,111800,394364770,14170,14170,14190,14170,298
|
|
20230713,111700,390141810,14170,14180,14180,14170,698
|
|
20230713,111600,380249270,14180,14190,14190,14180,860
|
|
20230713,111500,368053190,14190,14200,14200,14190,113
|
|
20230713,111400,366449570,14210,14180,14210,14180,125
|
|
20230713,111300,364675320,14190,14180,14190,14180,176
|
|
20230713,111200,362179540,14180,14190,14190,14180,289
|
|
20230713,111100,358081310,14190,14200,14200,14190,106
|
|
20230713,111000,356576250,14200,14180,14200,14180,217
|
|
20230713,110900,353496840,14190,14190,14190,14190,235
|
|
20230713,110800,350162190,14200,14190,14200,14180,291
|
|
20230713,110700,346033060,14200,14200,14200,14200,70
|
|
20230713,110600,345039060,14210,14200,14210,14200,189
|
|
20230713,110500,342353490,14200,14220,14220,14180,1228
|
|
20230713,110400,324918600,14210,14220,14220,14210,616
|
|
20230713,110300,316164120,14230,14230,14230,14220,638
|
|
20230713,110200,307091060,14230,14230,14230,14230,130
|
|
20230713,110100,305241160,14230,14230,14250,14230,335
|
|
20230713,110000,300472660,14230,14250,14250,14230,306
|
|
20230713,105900,296117180,14240,14240,14240,14240,100
|
|
20230713,105800,294693180,14230,14230,14230,14220,244
|
|
20230713,105700,291221920,14230,14230,14230,14230,30
|
|
20230713,105600,290795020,14230,14240,14240,14230,323
|
|
20230713,105500,286198600,14240,14240,14250,14240,323
|
|
20230713,105400,281598090,14230,14240,14240,14230,170
|
|
20230713,105300,279178190,14240,14240,14240,14240,214
|
|
20230713,105200,276130830,14240,14230,14240,14230,195
|
|
20230713,105100,273355770,14240,14250,14260,14240,102
|
|
20230713,105000,271901960,14240,14220,14240,14220,414
|
|
20230713,104900,266010640,14230,14230,14230,14230,21
|
|
20230713,104800,265711810,14220,14230,14230,14220,167
|
|
20230713,104700,263336070,14220,14240,14240,14220,193
|
|
20230713,104600,260589470,14240,14220,14240,14220,306
|
|
20230713,104500,256235610,14220,14220,14220,14220,166
|
|
20230713,104400,253875090,14230,14230,14230,14230,5
|
|
20230713,104300,253803940,14220,14260,14260,14220,1484
|
|
20230713,104200,232667650,14260,14250,14260,14250,127
|
|
20230713,104100,230857300,14260,14270,14270,14260,220
|
|
20230713,104000,227720070,14280,14260,14280,14260,219
|
|
20230713,103900,224595070,14260,14260,14270,14260,328
|
|
20230713,103800,219916260,14270,14260,14270,14260,153
|
|
20230713,103700,217733620,14260,14250,14260,14250,341
|
|
20230713,103600,212873970,14250,14260,14260,14250,132
|
|
20230713,103500,210992550,14250,14260,14260,14250,172
|
|
20230713,103400,208541510,14280,14280,14280,14280,39
|
|
20230713,103300,207984590,14300,14300,14310,14300,123
|
|
20230713,103200,206225680,14300,14300,14300,14300,157
|
|
20230713,103100,203980580,14300,14270,14300,14270,475
|
|
20230713,103000,197196480,14290,14240,14290,14230,687
|
|
20230713,102900,187399300,14230,14240,14240,14230,266
|
|
20230713,102800,183612390,14240,14240,14240,14240,158
|
|
20230713,102700,181362470,14240,14240,14240,14240,67
|
|
20230713,102600,180408390,14220,14250,14250,14220,241
|
|
20230713,102500,176976990,14260,14260,14260,14260,250
|
|
20230713,102400,173411990,14270,14290,14290,14270,838
|
|
20230713,102300,161449450,14290,14290,14290,14290,104
|
|
20230713,102200,159963290,14290,14290,14300,14290,317
|
|
20230713,102100,155432650,14300,14300,14300,14300,25
|
|
20230713,102000,155075150,14280,14300,14300,14280,998
|
|
20230713,101900,140813200,14300,14300,14300,14300,102
|
|
20230713,101800,139354600,14300,14300,14300,14300,302
|
|
20230713,101700,135036000,14310,14320,14320,14310,338
|
|
20230713,101600,130199170,14310,14320,14330,14310,534
|
|
20230713,101500,122556030,14320,14320,14320,14310,147
|
|
20230713,101400,120451040,14320,14330,14330,14320,1175
|
|
20230713,101300,103618460,14370,14350,14370,14330,261
|
|
20230713,101200,99871690,14350,14340,14350,14330,278
|
|
20230713,101100,95886990,14340,14340,14340,14340,464
|
|
20230713,101000,89233230,14340,14360,14360,14330,682
|
|
20230713,100900,79447870,14360,14370,14370,14360,57
|
|
20230713,100800,78629030,14380,14370,14380,14360,358
|
|
20230713,100700,73485150,14370,14370,14370,14370,115
|
|
20230713,100600,71832600,14360,14370,14370,14360,289
|
|
20230713,100500,67682420,14370,14370,14380,14370,162
|
|
20230713,100400,65353730,14360,14370,14370,14360,464
|
|
20230713,100300,58687850,14380,14380,14380,14380,21
|
|
20230713,100200,58385870,14400,14400,14400,14390,186
|
|
20230713,100100,55708250,14400,14400,14400,14400,229
|
|
20230713,100000,52410650,14400,14400,14400,14400,64
|
|
20230713,095900,51489050,14400,14430,14430,14400,204
|
|
20230713,095800,48548040,14440,14440,14440,14430,176
|
|
20230713,095700,46008340,14450,14480,14480,14450,134
|
|
20230713,095600,44072010,14480,14450,14480,14450,117
|
|
20230713,095500,42380140,14450,14490,14490,14450,217
|
|
20230713,095400,39240710,14500,14500,14500,14500,12
|
|
20230713,095300,39066710,14500,14520,14520,14500,180
|
|
20230713,095200,36456040,14530,14540,14540,14530,70
|
|
20230713,095100,35438440,14540,14570,14570,14540,181
|
|
20230713,095000,32806550,14580,14570,14640,14550,725
|
|
20230713,094900,22255270,14580,14660,14660,14580,23
|
|
20230713,094800,21919650,14700,14690,14700,14690,17
|
|
20230713,094700,21669910,14690,14580,14690,14550,305
|
|
20230713,094600,17227640,14580,14550,14580,14550,159
|
|
20230713,094500,14913320,14550,14540,14580,14540,214
|
|
20230713,094400,11798030,14580,14600,14600,14580,202
|
|
20230713,094300,8850870,14710,14710,14710,14710,0
|
|
20230713,094200,8850870,14710,14710,14710,14710,1
|
|
20230713,094100,8836160,14700,14690,14700,14690,69
|
|
20230713,094000,7822040,14700,14700,14700,14700,0
|
|
20230713,093900,7822040,14700,14700,14700,14700,0
|
|
20230713,093800,7822040,14700,14700,14700,14700,0
|
|
20230713,093700,7822040,14700,14700,14700,14700,0
|
|
20230713,093600,7822040,14700,14600,14700,14600,69
|
|
20230713,093500,6809130,14670,14670,14670,14670,0
|
|
20230713,093400,6809130,14670,14680,14680,14670,5
|
|
20230713,093300,6735740,14680,14680,14680,14680,0
|
|
20230713,093200,6735740,14680,14590,14680,14590,19
|
|
20230713,093100,6457760,14580,14580,14580,14580,0
|
|
20230713,093000,6457760,14580,14580,14580,14580,0
|
|
20230713,092900,6457760,14580,14580,14580,14580,0
|
|
20230713,092800,6457760,14580,14590,14590,14580,100
|
|
20230713,092700,4999660,14630,14630,14630,14630,0
|
|
20230713,092600,4999660,14630,14630,14630,14630,0
|
|
20230713,092500,4999660,14630,14630,14630,14630,0
|
|
20230713,092400,4999660,14630,14630,14630,14630,1
|
|
20230713,092300,4985030,14630,14630,14630,14630,0
|
|
20230713,092200,4985030,14630,14630,14630,14630,11
|
|
20230713,092100,4824100,14690,14690,14690,14690,2
|
|
20230713,092000,4794720,14690,14690,14690,14690,0
|
|
20230713,091900,4794720,14690,14690,14690,14690,0
|
|
20230713,091800,4794720,14690,14690,14690,14690,34
|
|
20230713,091700,4295260,14700,14580,14700,14580,11
|
|
20230713,091600,4134260,14630,14630,14630,14630,0
|
|
20230713,091500,4134260,14630,14630,14630,14630,0
|
|
20230713,091400,4134260,14630,14630,14630,14630,0
|
|
20230713,091300,4134260,14630,14690,14690,14630,43
|
|
20230713,091200,3505050,14630,14630,14630,14630,0
|
|
20230713,091100,3505050,14630,14630,14630,14630,0
|
|
20230713,091000,3505050,14630,14630,14630,14630,60
|
|
20230713,090900,2627250,14700,14630,14700,14630,13
|
|
20230713,090800,2436890,14700,14700,14700,14700,0
|
|
20230713,090700,2436890,14700,14700,14700,14700,0
|
|
20230713,090600,2436890,14700,14690,14700,14690,81
|
|
20230713,090500,1246990,14700,14700,14700,14700,0
|
|
20230713,090400,1246990,14700,14680,14700,14680,62
|
|
20230713,090300,336800,14680,14630,14680,14630,10
|
|
20230713,090200,190330,14650,14650,14650,14650,0
|
|
20230713,090100,190330,14650,14640,14650,14640,6
|
|
20230713,090000,102480,14640,14640,14640,14640,7
|