684 lines
35 KiB
CSV
684 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,202100,172338710,13100,13100,13100,13100,793
|
|
20230807,202000,172338710,13100,13100,13100,13100,0
|
|
20230807,201900,172338710,13100,13100,13100,13100,0
|
|
20230807,201800,172338710,13100,13100,13100,13100,0
|
|
20230807,201700,172338710,13100,13100,13100,13100,0
|
|
20230807,201600,172338710,13100,13100,13100,13100,0
|
|
20230807,201500,172338710,13100,13100,13100,13100,0
|
|
20230807,201400,172338710,13100,13100,13100,13100,0
|
|
20230807,201300,172338710,13100,13100,13100,13100,0
|
|
20230807,201200,172338710,13100,13100,13100,13100,0
|
|
20230807,201100,172338710,13100,13100,13100,13100,0
|
|
20230807,201000,172338710,13100,13100,13100,13100,0
|
|
20230807,200900,172338710,13100,13100,13100,13100,0
|
|
20230807,200800,172338710,13100,13100,13100,13100,0
|
|
20230807,200700,172338710,13100,13100,13100,13100,0
|
|
20230807,200600,172338710,13100,13100,13100,13100,0
|
|
20230807,200500,172338710,13100,13100,13100,13100,0
|
|
20230807,200400,172338710,13100,13100,13100,13100,0
|
|
20230807,200300,172338710,13100,13100,13100,13100,0
|
|
20230807,200200,172338710,13100,13100,13100,13100,0
|
|
20230807,200100,172338710,13100,13100,13100,13100,0
|
|
20230807,200000,172338710,13100,13100,13100,13100,0
|
|
20230807,195900,172338710,13100,13100,13100,13100,0
|
|
20230807,195800,172338710,13100,13100,13100,13100,0
|
|
20230807,195700,172338710,13100,13100,13100,13100,0
|
|
20230807,195600,172338710,13100,13100,13100,13100,0
|
|
20230807,195500,172338710,13100,13100,13100,13100,0
|
|
20230807,195400,172338710,13100,13100,13100,13100,0
|
|
20230807,195300,172338710,13100,13100,13100,13100,0
|
|
20230807,195200,172338710,13100,13100,13100,13100,0
|
|
20230807,195100,172338710,13100,13100,13100,13100,793
|
|
20230807,195000,172338710,13100,13100,13100,13100,0
|
|
20230807,194900,172338710,13100,13100,13100,13100,0
|
|
20230807,194800,172338710,13100,13100,13100,13100,0
|
|
20230807,194700,172338710,13100,13100,13100,13100,0
|
|
20230807,194600,172338710,13100,13100,13100,13100,0
|
|
20230807,194500,172338710,13100,13100,13100,13100,0
|
|
20230807,194400,172338710,13100,13100,13100,13100,0
|
|
20230807,194300,172338710,13100,13100,13100,13100,0
|
|
20230807,194200,172338710,13100,13100,13100,13100,0
|
|
20230807,194100,172338710,13100,13100,13100,13100,0
|
|
20230807,194000,172338710,13100,13100,13100,13100,0
|
|
20230807,193900,172338710,13100,13100,13100,13100,0
|
|
20230807,193800,172338710,13100,13100,13100,13100,0
|
|
20230807,193700,172338710,13100,13100,13100,13100,0
|
|
20230807,193600,172338710,13100,13100,13100,13100,0
|
|
20230807,193500,172338710,13100,13100,13100,13100,0
|
|
20230807,193400,172338710,13100,13100,13100,13100,0
|
|
20230807,193300,172338710,13100,13100,13100,13100,0
|
|
20230807,193200,172338710,13100,13100,13100,13100,0
|
|
20230807,193100,172338710,13100,13100,13100,13100,0
|
|
20230807,193000,172338710,13100,13100,13100,13100,0
|
|
20230807,192900,172338710,13100,13100,13100,13100,0
|
|
20230807,192800,172338710,13100,13100,13100,13100,0
|
|
20230807,192700,172338710,13100,13100,13100,13100,0
|
|
20230807,192600,172338710,13100,13100,13100,13100,0
|
|
20230807,192500,172338710,13100,13100,13100,13100,0
|
|
20230807,192400,172338710,13100,13100,13100,13100,0
|
|
20230807,192300,172338710,13100,13100,13100,13100,0
|
|
20230807,192200,172338710,13100,13100,13100,13100,0
|
|
20230807,192100,172338710,13100,13100,13100,13100,793
|
|
20230807,192000,172338710,13100,13100,13100,13100,0
|
|
20230807,191900,172338710,13100,13100,13100,13100,0
|
|
20230807,191800,172338710,13100,13100,13100,13100,0
|
|
20230807,191700,172338710,13100,13100,13100,13100,0
|
|
20230807,191600,172338710,13100,13100,13100,13100,0
|
|
20230807,191500,172338710,13100,13100,13100,13100,0
|
|
20230807,191400,172338710,13100,13100,13100,13100,0
|
|
20230807,191300,172338710,13100,13100,13100,13100,0
|
|
20230807,191200,172338710,13100,13100,13100,13100,0
|
|
20230807,191100,172338710,13100,13100,13100,13100,0
|
|
20230807,191000,172338710,13100,13100,13100,13100,0
|
|
20230807,190900,172338710,13100,13100,13100,13100,0
|
|
20230807,190800,172338710,13100,13100,13100,13100,0
|
|
20230807,190700,172338710,13100,13100,13100,13100,0
|
|
20230807,190600,172338710,13100,13100,13100,13100,0
|
|
20230807,190500,172338710,13100,13100,13100,13100,0
|
|
20230807,190400,172338710,13100,13100,13100,13100,0
|
|
20230807,190300,172338710,13100,13100,13100,13100,0
|
|
20230807,190200,172338710,13100,13100,13100,13100,0
|
|
20230807,190100,172338710,13100,13100,13100,13100,0
|
|
20230807,190000,172338710,13100,13100,13100,13100,0
|
|
20230807,185900,172338710,13100,13100,13100,13100,0
|
|
20230807,185800,172338710,13100,13100,13100,13100,0
|
|
20230807,185700,172338710,13100,13100,13100,13100,0
|
|
20230807,185600,172338710,13100,13100,13100,13100,0
|
|
20230807,185500,172338710,13100,13100,13100,13100,0
|
|
20230807,185400,172338710,13100,13100,13100,13100,0
|
|
20230807,185300,172338710,13100,13100,13100,13100,0
|
|
20230807,185200,172338710,13100,13100,13100,13100,0
|
|
20230807,185100,172338710,13100,13100,13100,13100,793
|
|
20230807,185000,172338710,13100,13100,13100,13100,0
|
|
20230807,184900,172338710,13100,13100,13100,13100,0
|
|
20230807,184800,172338710,13100,13100,13100,13100,0
|
|
20230807,184700,172338710,13100,13100,13100,13100,0
|
|
20230807,184600,172338710,13100,13100,13100,13100,0
|
|
20230807,184500,172338710,13100,13100,13100,13100,0
|
|
20230807,184400,172338710,13100,13100,13100,13100,0
|
|
20230807,184300,172338710,13100,13100,13100,13100,0
|
|
20230807,184200,172338710,13100,13100,13100,13100,0
|
|
20230807,184100,172338710,13100,13100,13100,13100,0
|
|
20230807,184000,172338710,13100,13100,13100,13100,0
|
|
20230807,183900,172338710,13100,13100,13100,13100,0
|
|
20230807,183800,172338710,13100,13100,13100,13100,0
|
|
20230807,183700,172338710,13100,13100,13100,13100,0
|
|
20230807,183600,172338710,13100,13100,13100,13100,0
|
|
20230807,183500,172338710,13100,13100,13100,13100,0
|
|
20230807,183400,172338710,13100,13100,13100,13100,0
|
|
20230807,183300,172338710,13100,13100,13100,13100,0
|
|
20230807,183200,172338710,13100,13100,13100,13100,0
|
|
20230807,183100,172338710,13100,13100,13100,13100,0
|
|
20230807,183000,172338710,13100,13100,13100,13100,0
|
|
20230807,182900,172338710,13100,13100,13100,13100,0
|
|
20230807,182800,172338710,13100,13100,13100,13100,0
|
|
20230807,182700,172338710,13100,13100,13100,13100,0
|
|
20230807,182600,172338710,13100,13100,13100,13100,0
|
|
20230807,182500,172338710,13100,13100,13100,13100,0
|
|
20230807,182400,172338710,13100,13100,13100,13100,0
|
|
20230807,182300,172338710,13100,13100,13100,13100,0
|
|
20230807,182200,172338710,13100,13100,13100,13100,0
|
|
20230807,182100,172338710,13100,13100,13100,13100,793
|
|
20230807,182000,172338710,13100,13100,13100,13100,0
|
|
20230807,181900,172338710,13100,13100,13100,13100,0
|
|
20230807,181800,172338710,13100,13100,13100,13100,0
|
|
20230807,181700,172338710,13100,13100,13100,13100,0
|
|
20230807,181600,172338710,13100,13100,13100,13100,0
|
|
20230807,181500,172338710,13100,13100,13100,13100,0
|
|
20230807,181400,172338710,13100,13100,13100,13100,0
|
|
20230807,181300,172338710,13100,13100,13100,13100,0
|
|
20230807,181200,172338710,13100,13100,13100,13100,0
|
|
20230807,181100,172338710,13100,13100,13100,13100,0
|
|
20230807,181000,172338710,13100,13100,13100,13100,0
|
|
20230807,180900,172338710,13100,13100,13100,13100,0
|
|
20230807,180800,172338710,13100,13100,13100,13100,0
|
|
20230807,180700,172338710,13100,13100,13100,13100,0
|
|
20230807,180600,172338710,13100,13100,13100,13100,0
|
|
20230807,180500,172338710,13100,13100,13100,13100,0
|
|
20230807,180400,172338710,13100,13100,13100,13100,0
|
|
20230807,180300,172338710,13100,13100,13100,13100,0
|
|
20230807,180200,172338710,13100,13100,13100,13100,0
|
|
20230807,180100,172338710,13100,13100,13100,13100,0
|
|
20230807,180000,172338710,13100,13100,13100,13100,0
|
|
20230807,175900,172338710,13100,13100,13100,13100,0
|
|
20230807,175800,172338710,13100,13100,13100,13100,0
|
|
20230807,175700,172338710,13100,13100,13100,13100,0
|
|
20230807,175600,172338710,13100,13100,13100,13100,0
|
|
20230807,175500,172338710,13100,13100,13100,13100,0
|
|
20230807,175400,172338710,13100,13100,13100,13100,0
|
|
20230807,175300,172338710,13100,13100,13100,13100,0
|
|
20230807,175200,172338710,13100,13100,13100,13100,0
|
|
20230807,175100,172338710,13100,13100,13100,13100,793
|
|
20230807,175000,172338710,13100,13100,13100,13100,0
|
|
20230807,174900,172338710,13100,13100,13100,13100,0
|
|
20230807,174800,172338710,13100,13100,13100,13100,0
|
|
20230807,174700,172338710,13100,13100,13100,13100,0
|
|
20230807,174600,172338710,13100,13100,13100,13100,0
|
|
20230807,174500,172338710,13100,13100,13100,13100,0
|
|
20230807,174400,172338710,13100,13100,13100,13100,0
|
|
20230807,174300,172338710,13100,13100,13100,13100,0
|
|
20230807,174200,172338710,13100,13100,13100,13100,0
|
|
20230807,174100,172338710,13100,13100,13100,13100,0
|
|
20230807,174000,172338710,13100,13100,13100,13100,0
|
|
20230807,173900,172338710,13100,13100,13100,13100,0
|
|
20230807,173800,172338710,13100,13100,13100,13100,0
|
|
20230807,173700,172338710,13100,13100,13100,13100,0
|
|
20230807,173600,172338710,13100,13100,13100,13100,0
|
|
20230807,173500,172338710,13100,13100,13100,13100,0
|
|
20230807,173400,172338710,13100,13100,13100,13100,0
|
|
20230807,173300,172338710,13100,13100,13100,13100,0
|
|
20230807,173200,172338710,13100,13100,13100,13100,0
|
|
20230807,173100,172338710,13100,13100,13100,13100,0
|
|
20230807,173000,172338710,13100,13100,13100,13100,0
|
|
20230807,172900,172338710,13100,13100,13100,13100,0
|
|
20230807,172800,172338710,13100,13100,13100,13100,0
|
|
20230807,172700,172338710,13100,13100,13100,13100,0
|
|
20230807,172600,172338710,13100,13100,13100,13100,0
|
|
20230807,172500,172338710,13100,13100,13100,13100,0
|
|
20230807,172400,172338710,13100,13100,13100,13100,0
|
|
20230807,172300,172338710,13100,13100,13100,13100,0
|
|
20230807,172200,172338710,13100,13100,13100,13100,0
|
|
20230807,172100,172338710,13100,13100,13100,13100,793
|
|
20230807,172000,172338710,13100,13100,13100,13100,0
|
|
20230807,171900,172338710,13100,13100,13100,13100,0
|
|
20230807,171800,172338710,13100,13100,13100,13100,0
|
|
20230807,171700,172338710,13100,13100,13100,13100,0
|
|
20230807,171600,172338710,13100,13100,13100,13100,0
|
|
20230807,171500,172338710,13100,13100,13100,13100,0
|
|
20230807,171400,172338710,13100,13100,13100,13100,0
|
|
20230807,171300,172338710,13100,13100,13100,13100,0
|
|
20230807,171200,172338710,13100,13100,13100,13100,0
|
|
20230807,171100,172338710,13100,13100,13100,13100,0
|
|
20230807,171000,172338710,13100,13100,13100,13100,0
|
|
20230807,170900,172338710,13100,13100,13100,13100,0
|
|
20230807,170800,172338710,13100,13100,13100,13100,0
|
|
20230807,170700,172338710,13100,13100,13100,13100,0
|
|
20230807,170600,172338710,13100,13100,13100,13100,0
|
|
20230807,170500,172338710,13100,13100,13100,13100,0
|
|
20230807,170400,172338710,13100,13100,13100,13100,0
|
|
20230807,170300,172338710,13100,13100,13100,13100,0
|
|
20230807,170200,172338710,13100,13100,13100,13100,0
|
|
20230807,170100,172338710,13100,13100,13100,13100,0
|
|
20230807,170000,172338710,13100,13100,13100,13100,0
|
|
20230807,165900,172338710,13100,13100,13100,13100,0
|
|
20230807,165800,172338710,13100,13100,13100,13100,0
|
|
20230807,165700,172338710,13100,13100,13100,13100,0
|
|
20230807,165600,172338710,13100,13100,13100,13100,0
|
|
20230807,165500,172338710,13100,13100,13100,13100,0
|
|
20230807,165400,172338710,13100,13100,13100,13100,0
|
|
20230807,165300,172338710,13100,13100,13100,13100,0
|
|
20230807,165200,172338710,13100,13100,13100,13100,0
|
|
20230807,165100,172338710,13100,13100,13100,13100,793
|
|
20230807,165000,172338710,13100,13100,13100,13100,0
|
|
20230807,164900,172338710,13100,13100,13100,13100,0
|
|
20230807,164800,172338710,13100,13100,13100,13100,0
|
|
20230807,164700,172338710,13100,13100,13100,13100,0
|
|
20230807,164600,172338710,13100,13100,13100,13100,0
|
|
20230807,164500,172338710,13100,13100,13100,13100,0
|
|
20230807,164400,172338710,13100,13100,13100,13100,0
|
|
20230807,164300,172338710,13100,13100,13100,13100,0
|
|
20230807,164200,172338710,13100,13100,13100,13100,0
|
|
20230807,164100,172338710,13100,13100,13100,13100,0
|
|
20230807,164000,172338710,13100,13100,13100,13100,0
|
|
20230807,163900,172338710,13100,13100,13100,13100,0
|
|
20230807,163800,172338710,13100,13100,13100,13100,0
|
|
20230807,163700,172338710,13100,13100,13100,13100,0
|
|
20230807,163600,172338710,13100,13100,13100,13100,0
|
|
20230807,163500,172338710,13100,13100,13100,13100,0
|
|
20230807,163400,172338710,13100,13100,13100,13100,0
|
|
20230807,163300,172338710,13100,13100,13100,13100,0
|
|
20230807,163200,172338710,13100,13100,13100,13100,0
|
|
20230807,163100,172338710,13100,13100,13100,13100,0
|
|
20230807,163000,172338710,13100,13100,13100,13100,0
|
|
20230807,162900,172338710,13100,13100,13100,13100,0
|
|
20230807,162800,172338710,13100,13100,13100,13100,0
|
|
20230807,162700,172338710,13100,13100,13100,13100,0
|
|
20230807,162600,172338710,13100,13100,13100,13100,0
|
|
20230807,162500,172338710,13100,13100,13100,13100,0
|
|
20230807,162400,172338710,13100,13100,13100,13100,0
|
|
20230807,162300,172338710,13100,13100,13100,13100,0
|
|
20230807,162200,172338710,13100,13100,13100,13100,0
|
|
20230807,162100,172338710,13100,13100,13100,13100,793
|
|
20230807,162000,172338710,13100,13100,13100,13100,0
|
|
20230807,161900,172338710,13100,13100,13100,13100,0
|
|
20230807,161800,172338710,13100,13100,13100,13100,0
|
|
20230807,161700,172338710,13100,13100,13100,13100,0
|
|
20230807,161600,172338710,13100,13100,13100,13100,0
|
|
20230807,161500,172338710,13100,13100,13100,13100,0
|
|
20230807,161400,172338710,13100,13100,13100,13100,0
|
|
20230807,161300,172338710,13100,13100,13100,13100,0
|
|
20230807,161200,172338710,13100,13100,13100,13100,0
|
|
20230807,161100,172338710,13100,13100,13100,13100,0
|
|
20230807,161000,172338710,13100,13100,13100,13100,0
|
|
20230807,160900,172338710,13100,13100,13100,13100,0
|
|
20230807,160800,172338710,13100,13100,13100,13100,0
|
|
20230807,160700,172338710,13100,13100,13100,13100,0
|
|
20230807,160600,172338710,13100,13100,13100,13100,0
|
|
20230807,160500,172338710,13100,13100,13100,13100,0
|
|
20230807,160400,172338710,13100,13100,13100,13100,0
|
|
20230807,160300,172338710,13100,13100,13100,13100,0
|
|
20230807,160200,172338710,13100,13100,13100,13100,0
|
|
20230807,160100,172338710,13100,13100,13100,13100,0
|
|
20230807,160000,172338710,13100,13100,13100,13100,0
|
|
20230807,155900,172338710,13100,13100,13100,13100,0
|
|
20230807,155800,172338710,13100,13100,13100,13100,0
|
|
20230807,155700,172338710,13100,13100,13100,13100,0
|
|
20230807,155600,172338710,13100,13100,13100,13100,0
|
|
20230807,155500,172338710,13100,13100,13100,13100,0
|
|
20230807,155400,172338710,13100,13100,13100,13100,0
|
|
20230807,155300,172338710,13100,13100,13100,13100,0
|
|
20230807,155200,172338710,13100,13100,13100,13100,0
|
|
20230807,155100,172338710,13100,13100,13100,13100,793
|
|
20230807,155000,172338710,13100,13100,13100,13100,0
|
|
20230807,154900,172338710,13100,13100,13100,13100,0
|
|
20230807,154800,172338710,13100,13100,13100,13100,0
|
|
20230807,154700,172338710,13100,13100,13100,13100,0
|
|
20230807,154600,172338710,13100,13100,13100,13100,0
|
|
20230807,154500,172338710,13100,13100,13100,13100,0
|
|
20230807,154400,172338710,13100,13100,13100,13100,0
|
|
20230807,154300,172338710,13100,13100,13100,13100,0
|
|
20230807,154200,172338710,13100,13100,13100,13100,0
|
|
20230807,154100,172338710,13100,13100,13100,13100,0
|
|
20230807,154000,172338710,13100,13100,13100,13100,0
|
|
20230807,153900,172338710,13100,13100,13100,13100,0
|
|
20230807,153800,172338710,13100,13100,13100,13100,0
|
|
20230807,153700,172338710,13100,13100,13100,13100,0
|
|
20230807,153600,172338710,13100,13100,13100,13100,0
|
|
20230807,153500,172338710,13100,13100,13100,13100,0
|
|
20230807,153400,172338710,13100,13100,13100,13100,0
|
|
20230807,153300,172338710,13100,13100,13100,13100,0
|
|
20230807,153200,172338710,13100,13100,13100,13100,0
|
|
20230807,153100,172338710,13100,13100,13100,13100,0
|
|
20230807,153000,172338710,13100,13100,13100,13100,793
|
|
20230807,152900,161950410,13100,13100,13100,13100,0
|
|
20230807,152800,161950410,13100,13100,13100,13100,0
|
|
20230807,152700,161950410,13100,13100,13100,13100,0
|
|
20230807,152600,161950410,13100,13100,13100,13100,0
|
|
20230807,152500,161950410,13100,13100,13100,13100,0
|
|
20230807,152400,161950410,13100,13100,13100,13100,0
|
|
20230807,152300,161950410,13100,13100,13100,13100,0
|
|
20230807,152200,161950410,13100,13100,13100,13100,0
|
|
20230807,152100,161950410,13100,13100,13100,13100,0
|
|
20230807,152000,161950410,13100,13100,13100,13100,0
|
|
20230807,151900,161950410,13100,13070,13100,13070,376
|
|
20230807,151800,157034980,13100,13100,13100,13100,10
|
|
20230807,151700,156903980,13030,13100,13100,13020,122
|
|
20230807,151600,155314050,13100,13100,13100,13100,4
|
|
20230807,151500,155261650,13080,13080,13080,13080,0
|
|
20230807,151400,155261650,13080,13080,13080,13080,8
|
|
20230807,151300,155157010,13020,13020,13020,13020,7
|
|
20230807,151200,155065870,13020,13020,13020,13020,0
|
|
20230807,151100,155065870,13020,13020,13020,13020,0
|
|
20230807,151000,155065870,13020,13030,13030,13020,7
|
|
20230807,150900,154974690,13040,13040,13040,13040,0
|
|
20230807,150800,154974690,13040,13040,13040,13040,0
|
|
20230807,150700,154974690,13040,13050,13050,13040,8
|
|
20230807,150600,154870320,13050,13050,13050,13050,0
|
|
20230807,150500,154870320,13050,13050,13050,13050,2
|
|
20230807,150400,154844220,13050,13050,13050,13040,7
|
|
20230807,150300,154752900,13040,13040,13040,13040,0
|
|
20230807,150200,154752900,13040,13040,13040,13040,0
|
|
20230807,150100,154752900,13040,13040,13040,13040,11
|
|
20230807,150000,154609460,13030,13030,13030,13030,5
|
|
20230807,145900,154544310,13020,13040,13040,13020,27
|
|
20230807,145800,154192300,13040,13050,13050,13040,10
|
|
20230807,145700,154061890,13040,13070,13070,13040,28
|
|
20230807,145600,153696740,13040,13040,13040,13040,0
|
|
20230807,145500,153696740,13040,13040,13040,13040,3
|
|
20230807,145400,153657620,13040,13050,13050,13040,19
|
|
20230807,145300,153409710,13050,13050,13050,13050,0
|
|
20230807,145200,153409710,13050,13060,13060,13050,38
|
|
20230807,145100,152913520,13060,13060,13060,13060,9
|
|
20230807,145000,152795980,13080,13080,13080,13080,0
|
|
20230807,144900,152795980,13080,13080,13080,13080,4
|
|
20230807,144800,152743660,13060,13080,13080,13060,4
|
|
20230807,144700,152691400,13070,13070,13070,13070,0
|
|
20230807,144600,152691400,13070,13070,13070,13070,0
|
|
20230807,144500,152691400,13070,13070,13070,13070,3
|
|
20230807,144400,152652190,13060,13070,13070,13060,47
|
|
20230807,144300,152037940,13070,13070,13070,13070,0
|
|
20230807,144200,152037940,13070,13070,13070,13070,3
|
|
20230807,144100,151998730,13060,13060,13060,13060,4
|
|
20230807,144000,151946490,13070,13090,13090,13070,100
|
|
20230807,143900,150639240,13080,13080,13080,13080,3
|
|
20230807,143800,150600000,13070,13110,13110,13070,55
|
|
20230807,143700,149879110,13110,13110,13110,13110,50
|
|
20230807,143600,149223610,13110,13060,13110,13060,19
|
|
20230807,143500,148974690,13060,13060,13060,13060,4
|
|
20230807,143400,148922450,13060,13060,13060,13060,0
|
|
20230807,143300,148922450,13060,13060,13060,13060,3
|
|
20230807,143200,148883270,13060,13060,13060,13060,0
|
|
20230807,143100,148883270,13060,13060,13060,13060,4
|
|
20230807,143000,148831030,13050,13050,13050,13050,2
|
|
20230807,142900,148804930,13110,13050,13110,13050,96
|
|
20230807,142800,147551120,13050,13100,13100,13050,70
|
|
20230807,142700,146634370,13050,13050,13050,13050,0
|
|
20230807,142600,146634370,13050,13050,13050,13050,3
|
|
20230807,142500,146595220,13050,13100,13100,13050,19
|
|
20230807,142400,146346520,13050,13050,13050,13050,0
|
|
20230807,142300,146346520,13050,13050,13050,13050,3
|
|
20230807,142200,146307370,13100,13100,13100,13050,17
|
|
20230807,142100,146084880,13100,13100,13100,13100,2
|
|
20230807,142000,146058680,13050,13100,13100,13050,4
|
|
20230807,141900,146006430,13050,13050,13050,13050,15
|
|
20230807,141800,145810680,13050,13050,13050,13050,0
|
|
20230807,141700,145810680,13050,13050,13050,13050,3
|
|
20230807,141600,145771530,13030,13030,13030,13030,0
|
|
20230807,141500,145771530,13030,13070,13110,13030,1344
|
|
20230807,141400,128192110,13010,13010,13010,13010,3
|
|
20230807,141300,128153080,13010,13010,13010,13010,0
|
|
20230807,141200,128153080,13010,13010,13010,13010,4
|
|
20230807,141100,128101040,13010,13010,13010,13010,3
|
|
20230807,141000,128062010,13070,13000,13070,13000,78
|
|
20230807,140900,127046900,13000,13000,13000,13000,5
|
|
20230807,140800,126981900,13000,13000,13000,13000,2
|
|
20230807,140700,126955900,13080,13080,13080,13080,0
|
|
20230807,140600,126955900,13080,13000,13080,13000,172
|
|
20230807,140500,124718540,13040,13020,13040,13000,369
|
|
20230807,140400,119918370,13020,13020,13020,13020,3
|
|
20230807,140300,119879310,13020,13020,13020,13020,0
|
|
20230807,140200,119879310,13020,13020,13020,13020,5
|
|
20230807,140100,119814210,13020,13020,13020,13020,3
|
|
20230807,140000,119775150,13020,13020,13020,13020,0
|
|
20230807,135900,119775150,13020,13020,13020,13020,6
|
|
20230807,135800,119697030,13020,13040,13040,13020,18
|
|
20230807,135700,119462370,13030,13030,13030,13030,1
|
|
20230807,135600,119449340,13020,13020,13020,13020,4
|
|
20230807,135500,119397260,13020,13040,13040,13020,5
|
|
20230807,135400,119332140,13020,13020,13020,13020,0
|
|
20230807,135300,119332140,13020,13020,13020,13020,4
|
|
20230807,135200,119280060,13040,13020,13040,13020,9
|
|
20230807,135100,119162780,13040,13040,13040,13040,0
|
|
20230807,135000,119162780,13040,13030,13040,13000,126
|
|
20230807,134900,117519950,13000,13040,13040,13000,37
|
|
20230807,134800,117037630,13040,13040,13050,13040,3
|
|
20230807,134700,116998500,13000,13000,13000,13000,0
|
|
20230807,134600,116998500,13000,13000,13050,13000,9
|
|
20230807,134500,116881400,13050,13050,13050,13050,2
|
|
20230807,134400,116855300,13010,13010,13010,13010,50
|
|
20230807,134300,116204800,13010,13020,13050,13010,25
|
|
20230807,134200,115878790,13050,13050,13050,13050,0
|
|
20230807,134100,115878790,13050,13050,13050,13050,25
|
|
20230807,134000,115552540,13000,13000,13000,13000,276
|
|
20230807,133900,111964540,13000,13000,13000,13000,3
|
|
20230807,133800,111925540,13050,13050,13050,13050,3
|
|
20230807,133700,111886390,13000,13000,13000,13000,4
|
|
20230807,133600,111834390,13000,13000,13000,13000,3
|
|
20230807,133500,111795390,13050,13000,13050,13000,15
|
|
20230807,133400,111600340,13000,13000,13000,13000,0
|
|
20230807,133300,111600340,13000,13040,13050,13000,12
|
|
20230807,133200,111444100,13000,13000,13000,13000,0
|
|
20230807,133100,111444100,13000,13000,13000,13000,0
|
|
20230807,133000,111444100,13000,12990,13000,12990,8
|
|
20230807,132900,111340130,13050,13050,13050,13050,0
|
|
20230807,132800,111340130,13050,13010,13050,12990,1083
|
|
20230807,132700,97258430,13010,13010,13050,13010,19
|
|
20230807,132600,97010840,13010,13010,13010,13010,0
|
|
20230807,132500,97010840,13010,13010,13010,13010,0
|
|
20230807,132400,97010840,13010,13050,13050,13010,11
|
|
20230807,132300,96867570,13050,13050,13050,13050,0
|
|
20230807,132200,96867570,13050,13050,13050,13050,0
|
|
20230807,132100,96867570,13050,13010,13050,13010,50
|
|
20230807,132000,96215480,13010,13010,13010,13010,0
|
|
20230807,131900,96215480,13010,13010,13010,13010,0
|
|
20230807,131800,96215480,13010,13010,13010,13010,0
|
|
20230807,131700,96215480,13010,13010,13010,13010,6
|
|
20230807,131600,96137420,13050,13050,13050,13050,0
|
|
20230807,131500,96137420,13050,13000,13050,13000,3
|
|
20230807,131400,96098320,13000,13000,13000,13000,7
|
|
20230807,131300,96007320,13050,13010,13050,13000,101
|
|
20230807,131200,94693630,13010,13010,13010,13010,154
|
|
20230807,131100,92690090,13010,13010,13010,13010,13
|
|
20230807,131000,92520960,13040,13050,13050,13040,3
|
|
20230807,130900,92481830,13020,13030,13030,13020,70
|
|
20230807,130800,91570210,13030,13030,13030,13030,7
|
|
20230807,130700,91479000,13070,13070,13070,13070,0
|
|
20230807,130600,91479000,13070,13070,13070,13070,0
|
|
20230807,130500,91479000,13070,13020,13070,13020,9
|
|
20230807,130400,91361720,13080,13080,13080,13080,0
|
|
20230807,130300,91361720,13080,13080,13080,13080,1
|
|
20230807,130200,91348640,13050,13050,13050,13050,151
|
|
20230807,130100,89378090,13050,13080,13080,13050,9
|
|
20230807,130000,89260520,13080,13070,13080,13070,2
|
|
20230807,125900,89234370,13050,13050,13050,13050,3
|
|
20230807,125800,89195220,13050,13050,13050,13050,6
|
|
20230807,125700,89116920,13050,13050,13050,13050,20
|
|
20230807,125600,88855920,13080,13050,13080,13050,29
|
|
20230807,125500,88477410,13050,13050,13050,13050,4
|
|
20230807,125400,88425210,13050,13050,13050,13050,0
|
|
20230807,125300,88425210,13050,13050,13050,13050,0
|
|
20230807,125200,88425210,13050,13050,13080,13050,552
|
|
20230807,125100,81220320,13060,13060,13060,13060,0
|
|
20230807,125000,81220320,13060,13060,13060,13060,1
|
|
20230807,124900,81207260,13050,13050,13050,13050,3
|
|
20230807,124800,81168110,13050,13050,13050,13050,5
|
|
20230807,124700,81102860,13050,13050,13050,13050,1
|
|
20230807,124600,81089810,13050,13050,13050,13050,3
|
|
20230807,124500,81050660,13070,13020,13070,13020,215
|
|
20230807,124400,78240920,13030,13030,13030,13030,0
|
|
20230807,124300,78240920,13030,13030,13030,13030,1
|
|
20230807,124200,78227890,13020,13020,13020,13020,4
|
|
20230807,124100,78175810,13020,13020,13020,13020,0
|
|
20230807,124000,78175810,13020,13020,13020,13020,3
|
|
20230807,123900,78136750,13020,13020,13020,13020,5
|
|
20230807,123800,78071650,13020,13020,13020,13020,0
|
|
20230807,123700,78071650,13020,13020,13020,13020,3
|
|
20230807,123600,78032590,13070,13020,13070,13020,25
|
|
20230807,123500,77706040,13030,13030,13030,13030,0
|
|
20230807,123400,77706040,13030,13030,13030,13030,3
|
|
20230807,123300,77666950,13030,13030,13030,13030,0
|
|
20230807,123200,77666950,13030,13030,13030,13030,4
|
|
20230807,123100,77614830,13030,13030,13030,13030,0
|
|
20230807,123000,77614830,13030,13030,13030,13030,2
|
|
20230807,122900,77588770,13030,13060,13060,13030,6
|
|
20230807,122800,77510560,13030,13030,13030,13030,0
|
|
20230807,122700,77510560,13030,13030,13030,13030,3
|
|
20230807,122600,77471470,13030,13030,13030,13030,4
|
|
20230807,122500,77419350,13030,13030,13030,13030,0
|
|
20230807,122400,77419350,13030,13030,13030,13030,3
|
|
20230807,122300,77380260,13030,13030,13030,13030,4
|
|
20230807,122200,77328140,13070,13050,13070,13050,5
|
|
20230807,122100,77262820,13040,13040,13040,13040,3
|
|
20230807,122000,77223700,13040,13040,13040,13040,5
|
|
20230807,121900,77158500,13040,13040,13040,13040,5
|
|
20230807,121800,77093300,13040,13040,13040,13040,3
|
|
20230807,121700,77054180,13040,13040,13040,13040,0
|
|
20230807,121600,77054180,13040,13040,13040,13040,4
|
|
20230807,121500,77002020,13030,13060,13070,13030,10
|
|
20230807,121400,76871470,13030,13030,13030,13030,3
|
|
20230807,121300,76832380,13030,13030,13030,13030,4
|
|
20230807,121200,76780260,13030,13030,13030,13030,8
|
|
20230807,121100,76676020,13030,13030,13030,13030,0
|
|
20230807,121000,76676020,13030,13030,13030,13030,5
|
|
20230807,120900,76610870,13050,13040,13050,13040,5
|
|
20230807,120800,76545650,13040,13040,13040,13040,0
|
|
20230807,120700,76545650,13040,13040,13040,13040,4
|
|
20230807,120600,76493490,13040,13040,13040,13040,0
|
|
20230807,120500,76493490,13040,13040,13040,13040,2
|
|
20230807,120400,76467410,13040,13040,13040,13040,0
|
|
20230807,120300,76467410,13040,13040,13040,13040,4
|
|
20230807,120200,76415250,13040,13040,13040,13040,3
|
|
20230807,120100,76376130,13040,13040,13040,13040,0
|
|
20230807,120000,76376130,13040,13040,13040,13040,5
|
|
20230807,115900,76310930,13040,13040,13040,13040,3
|
|
20230807,115800,76271810,13050,13040,13050,13040,6
|
|
20230807,115700,76193540,13040,13040,13040,13040,4
|
|
20230807,115600,76141380,13040,13040,13040,13040,3
|
|
20230807,115500,76102260,13050,13050,13050,13050,1
|
|
20230807,115400,76089210,13060,13070,13070,13060,4
|
|
20230807,115300,76036960,13060,13070,13070,13060,6
|
|
20230807,115200,75958570,13050,13050,13050,13050,3
|
|
20230807,115100,75919420,13050,13050,13050,13050,0
|
|
20230807,115000,75919420,13050,13050,13080,13050,7
|
|
20230807,114900,75828040,13050,13050,13050,13050,0
|
|
20230807,114800,75828040,13050,13050,13050,13050,0
|
|
20230807,114700,75828040,13050,13050,13050,13050,7
|
|
20230807,114600,75736690,13070,13070,13070,13070,1
|
|
20230807,114500,75723620,13080,13060,13080,13030,91
|
|
20230807,114400,74535440,13020,13020,13020,13020,6
|
|
20230807,114300,74457320,13020,13020,13020,13020,0
|
|
20230807,114200,74457320,13020,13020,13020,13020,0
|
|
20230807,114100,74457320,13020,13020,13020,13020,5
|
|
20230807,114000,74392220,13020,13020,13020,13020,3
|
|
20230807,113900,74353160,13050,13050,13050,13050,3
|
|
20230807,113800,74314010,13020,13020,13030,13020,54
|
|
20230807,113700,73610830,13020,13020,13020,13020,3
|
|
20230807,113600,73571770,13030,13030,13030,13030,0
|
|
20230807,113500,73571770,13030,13030,13030,13030,0
|
|
20230807,113400,73571770,13030,13030,13030,13020,7
|
|
20230807,113300,73480600,13060,13060,13060,13060,1
|
|
20230807,113200,73467540,13030,13030,13030,13030,2
|
|
20230807,113100,73441480,13020,13030,13030,13020,6
|
|
20230807,113000,73363350,13060,13030,13060,13020,35
|
|
20230807,112900,72907540,13020,13020,13020,13020,0
|
|
20230807,112800,72907540,13020,13020,13020,13020,7
|
|
20230807,112700,72816400,13040,13030,13040,13030,9
|
|
20230807,112600,72699110,13020,13020,13020,13020,0
|
|
20230807,112500,72699110,13020,13020,13020,13020,7
|
|
20230807,112400,72607970,13020,13020,13020,13020,0
|
|
20230807,112300,72607970,13020,13020,13020,13020,0
|
|
20230807,112200,72607970,13020,13060,13060,13020,4
|
|
20230807,112100,72555850,13060,13060,13060,13060,0
|
|
20230807,112000,72555850,13060,13060,13060,13060,0
|
|
20230807,111900,72555850,13060,13060,13060,13060,0
|
|
20230807,111800,72555850,13060,13080,13080,13060,20
|
|
20230807,111700,72294310,13080,13080,13080,13080,1
|
|
20230807,111600,72281230,13090,13090,13090,13080,3
|
|
20230807,111500,72241970,13090,13100,13100,13090,6
|
|
20230807,111400,72163390,13050,13050,13050,13050,2
|
|
20230807,111300,72137290,13050,13050,13050,13050,0
|
|
20230807,111200,72137290,13050,13050,13050,13050,7
|
|
20230807,111100,72045940,13040,13040,13040,13040,0
|
|
20230807,111000,72045940,13040,13040,13040,13040,0
|
|
20230807,110900,72045940,13040,13030,13040,13030,7
|
|
20230807,110800,71954700,13110,13110,13110,13110,30
|
|
20230807,110700,71561400,13110,13110,13110,13110,0
|
|
20230807,110600,71561400,13110,13020,13110,13020,15
|
|
20230807,110500,71365200,13020,13100,13100,13020,54
|
|
20230807,110400,70658120,13020,13020,13020,13020,0
|
|
20230807,110300,70658120,13020,13020,13020,13020,6
|
|
20230807,110200,70580000,13020,13110,13110,13020,6
|
|
20230807,110100,70501790,13120,13110,13120,13110,4
|
|
20230807,110000,70449320,13110,13020,13110,13020,11
|
|
20230807,105900,70305620,13070,13020,13070,13020,14
|
|
20230807,105800,70122850,13020,13020,13020,13020,0
|
|
20230807,105700,70122850,13020,13020,13020,13020,2
|
|
20230807,105600,70096810,13010,13010,13010,13010,4
|
|
20230807,105500,70044770,13050,13050,13050,13050,0
|
|
20230807,105400,70044770,13050,13050,13050,13050,210
|
|
20230807,105300,67304270,13050,13020,13050,13010,13
|
|
20230807,105200,67135050,13010,13020,13020,13010,2
|
|
20230807,105100,67109020,13010,13010,13010,13010,156
|
|
20230807,105000,65079460,13010,13010,13010,13010,0
|
|
20230807,104900,65079460,13010,13010,13010,13010,4
|
|
20230807,104800,65027420,12990,12990,12990,12990,0
|
|
20230807,104700,65027420,12990,12990,12990,12990,0
|
|
20230807,104600,65027420,12990,13050,13050,12990,35
|
|
20230807,104500,64570910,13050,13040,13050,13040,46
|
|
20230807,104400,63970650,13040,12990,13040,12990,5
|
|
20230807,104300,63905550,12990,12990,12990,12980,5
|
|
20230807,104200,63840610,13000,13000,13000,13000,174
|
|
20230807,104100,61578610,13000,13000,13000,13000,0
|
|
20230807,104000,61578610,13000,13000,13000,13000,104
|
|
20230807,103900,60226610,13000,13000,13000,13000,0
|
|
20230807,103800,60226610,13000,13000,13000,13000,0
|
|
20230807,103700,60226610,13000,13030,13030,13000,150
|
|
20230807,103600,58272240,13030,13100,13100,13030,104
|
|
20230807,103500,56915380,13100,13050,13100,13040,32
|
|
20230807,103400,56498030,13040,13040,13040,13040,0
|
|
20230807,103300,56498030,13040,13040,13040,13040,4
|
|
20230807,103200,56445870,13050,13050,13050,13050,180
|
|
20230807,103100,54096870,13050,13050,13050,13050,0
|
|
20230807,103000,54096870,13050,13120,13120,13050,13
|
|
20230807,102900,53926600,13120,13120,13120,13120,0
|
|
20230807,102800,53926600,13120,13120,13120,13120,7
|
|
20230807,102700,53834760,13100,13100,13100,13100,2
|
|
20230807,102600,53808560,13110,13090,13110,13090,377
|
|
20230807,102500,48869410,13090,13080,13090,13080,457
|
|
20230807,102400,42888230,13080,13070,13080,13070,148
|
|
20230807,102300,40953390,13070,12990,13070,12980,1117
|
|
20230807,102200,26433220,12950,12950,12950,12950,196
|
|
20230807,102100,23895020,12990,12990,12990,12980,77
|
|
20230807,102000,22894810,12980,12980,12980,12980,0
|
|
20230807,101900,22894810,12980,12980,12980,12980,0
|
|
20230807,101800,22894810,12980,12980,12980,12980,0
|
|
20230807,101700,22894810,12980,12980,12980,12980,0
|
|
20230807,101600,22894810,12980,12980,12980,12980,0
|
|
20230807,101500,22894810,12980,12980,12980,12980,0
|
|
20230807,101400,22894810,12980,12990,12990,12980,107
|
|
20230807,101300,21505940,12980,12980,12980,12980,0
|
|
20230807,101200,21505940,12980,12970,12980,12970,7
|
|
20230807,101100,21415100,12980,12980,12980,12980,0
|
|
20230807,101000,21415100,12980,12980,12980,12980,0
|
|
20230807,100900,21415100,12980,12980,12980,12980,0
|
|
20230807,100800,21415100,12980,12980,12980,12980,0
|
|
20230807,100700,21415100,12980,12980,12980,12980,0
|
|
20230807,100600,21415100,12980,12980,12980,12980,0
|
|
20230807,100500,21415100,12980,12980,12980,12980,2
|
|
20230807,100400,21389140,12920,12920,12920,12920,0
|
|
20230807,100300,21389140,12920,12920,12920,12920,0
|
|
20230807,100200,21389140,12920,12950,12950,12920,103
|
|
20230807,100100,20056070,12970,12970,12970,12970,3
|
|
20230807,100000,20017160,12980,12980,12980,12970,45
|
|
20230807,095900,19433080,12970,12970,12970,12970,0
|
|
20230807,095800,19433080,12970,12970,12970,12970,0
|
|
20230807,095700,19433080,12970,12970,12970,12970,0
|
|
20230807,095600,19433080,12970,12970,12970,12970,0
|
|
20230807,095500,19433080,12970,12970,12970,12970,1
|
|
20230807,095400,19420110,12970,12970,12970,12970,0
|
|
20230807,095300,19420110,12970,12970,12970,12970,0
|
|
20230807,095200,19420110,12970,12970,12970,12970,3
|
|
20230807,095100,19381200,12950,12950,12950,12950,0
|
|
20230807,095000,19381200,12950,12950,12950,12950,20
|
|
20230807,094900,19122200,12950,12950,12950,12950,9
|
|
20230807,094800,19005650,12960,13000,13000,12960,166
|
|
20230807,094700,16853800,13000,13000,13000,13000,0
|
|
20230807,094600,16853800,13000,13000,13000,13000,0
|
|
20230807,094500,16853800,13000,13000,13000,13000,0
|
|
20230807,094400,16853800,13000,13000,13000,13000,0
|
|
20230807,094300,16853800,13000,13000,13000,13000,6
|
|
20230807,094200,16775800,13010,13010,13010,13010,1
|
|
20230807,094100,16762790,13010,13010,13010,13010,1
|
|
20230807,094000,16749780,12990,12990,12990,12990,2
|
|
20230807,093900,16723800,12980,12950,12980,12950,202
|
|
20230807,093800,14101910,12980,13000,13000,12980,21
|
|
20230807,093700,13828930,13020,13020,13020,13020,0
|
|
20230807,093600,13828930,13020,13020,13020,13000,7
|
|
20230807,093500,13737830,13050,13050,13050,13050,1
|
|
20230807,093400,13724780,13040,13040,13040,13040,1
|
|
20230807,093300,13711740,13040,12910,13040,12910,4
|
|
20230807,093200,13659730,12880,13000,13000,12860,116
|
|
20230807,093100,12158640,13090,13060,13090,13060,42
|
|
20230807,093000,11609200,13060,13060,13060,13060,0
|
|
20230807,092900,11609200,13060,13060,13060,13060,1
|
|
20230807,092800,11596140,13010,13010,13010,13010,0
|
|
20230807,092700,11596140,13010,13010,13010,13010,0
|
|
20230807,092600,11596140,13010,13010,13010,13010,46
|
|
20230807,092500,10997680,13020,13020,13020,13020,0
|
|
20230807,092400,10997680,13020,13020,13020,13020,0
|
|
20230807,092300,10997680,13020,13050,13050,13020,193
|
|
20230807,092200,8484370,13090,13030,13090,13030,12
|
|
20230807,092100,8327950,13030,13020,13030,13020,39
|
|
20230807,092000,7819930,13090,13020,13090,13020,38
|
|
20230807,091900,7323280,13080,13040,13090,13020,26
|
|
20230807,091800,6984330,13050,13040,13050,13040,3
|
|
20230807,091700,6945200,13050,13050,13050,13050,0
|
|
20230807,091600,6945200,13050,13050,13050,13050,1
|
|
20230807,091500,6932150,13050,13050,13050,13050,0
|
|
20230807,091400,6932150,13050,13050,13050,13050,0
|
|
20230807,091300,6932150,13050,13050,13050,13050,4
|
|
20230807,091200,6879950,13050,13060,13060,13050,2
|
|
20230807,091100,6853840,13060,13070,13070,13060,4
|
|
20230807,091000,6801570,13070,13070,13080,13070,8
|
|
20230807,090900,6696990,13050,13050,13050,13030,150
|
|
20230807,090800,4739690,13060,13070,13070,13050,15
|
|
20230807,090700,4543780,13080,13080,13090,13070,6
|
|
20230807,090600,4465300,13030,13080,13090,13020,79
|
|
20230807,090500,3431880,13020,13030,13030,13020,4
|
|
20230807,090400,3379780,13040,13090,13090,13040,10
|
|
20230807,090300,3249120,13010,13090,13090,13010,6
|
|
20230807,090200,3170900,13090,13050,13090,13050,30
|
|
20230807,090100,2779150,13010,13030,13030,13010,13
|
|
20230807,090000,2609990,13040,13050,13050,13040,200
|