646 lines
34 KiB
CSV
646 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,194300,1055114870,12240,12240,12240,12240,805
|
|
20230714,194200,1055114870,12240,12240,12240,12240,0
|
|
20230714,194100,1055114870,12240,12240,12240,12240,0
|
|
20230714,194000,1055114870,12240,12240,12240,12240,0
|
|
20230714,193900,1055114870,12240,12240,12240,12240,0
|
|
20230714,193800,1055114870,12240,12240,12240,12240,0
|
|
20230714,193700,1055114870,12240,12240,12240,12240,0
|
|
20230714,193600,1055114870,12240,12240,12240,12240,0
|
|
20230714,193500,1055114870,12240,12240,12240,12240,0
|
|
20230714,193400,1055114870,12240,12240,12240,12240,0
|
|
20230714,193300,1055114870,12240,12240,12240,12240,0
|
|
20230714,193200,1055114870,12240,12240,12240,12240,0
|
|
20230714,193100,1055114870,12240,12240,12240,12240,0
|
|
20230714,193000,1055114870,12240,12240,12240,12240,0
|
|
20230714,192900,1055114870,12240,12240,12240,12240,0
|
|
20230714,192800,1055114870,12240,12240,12240,12240,0
|
|
20230714,192700,1055114870,12240,12240,12240,12240,0
|
|
20230714,192600,1055114870,12240,12240,12240,12240,0
|
|
20230714,192500,1055114870,12240,12240,12240,12240,0
|
|
20230714,192400,1055114870,12240,12240,12240,12240,0
|
|
20230714,192300,1055114870,12240,12240,12240,12240,0
|
|
20230714,192200,1055114870,12240,12240,12240,12240,0
|
|
20230714,192100,1055114870,12240,12240,12240,12240,0
|
|
20230714,192000,1055114870,12240,12240,12240,12240,0
|
|
20230714,191900,1055114870,12240,12240,12240,12240,0
|
|
20230714,191800,1055114870,12240,12240,12240,12240,0
|
|
20230714,191700,1055114870,12240,12240,12240,12240,0
|
|
20230714,191600,1055114870,12240,12240,12240,12240,0
|
|
20230714,191500,1055114870,12240,12240,12240,12240,0
|
|
20230714,191400,1055114870,12240,12240,12240,12240,0
|
|
20230714,191300,1055114870,12240,12240,12240,12240,805
|
|
20230714,191200,1055114870,12240,12240,12240,12240,0
|
|
20230714,191100,1055114870,12240,12240,12240,12240,0
|
|
20230714,191000,1055114870,12240,12240,12240,12240,0
|
|
20230714,190900,1055114870,12240,12240,12240,12240,0
|
|
20230714,190800,1055114870,12240,12240,12240,12240,0
|
|
20230714,190700,1055114870,12240,12240,12240,12240,0
|
|
20230714,190600,1055114870,12240,12240,12240,12240,0
|
|
20230714,190500,1055114870,12240,12240,12240,12240,0
|
|
20230714,190400,1055114870,12240,12240,12240,12240,0
|
|
20230714,190300,1055114870,12240,12240,12240,12240,0
|
|
20230714,190200,1055114870,12240,12240,12240,12240,0
|
|
20230714,190100,1055114870,12240,12240,12240,12240,0
|
|
20230714,190000,1055114870,12240,12240,12240,12240,0
|
|
20230714,185900,1055114870,12240,12240,12240,12240,0
|
|
20230714,185800,1055114870,12240,12240,12240,12240,0
|
|
20230714,185700,1055114870,12240,12240,12240,12240,0
|
|
20230714,185600,1055114870,12240,12240,12240,12240,0
|
|
20230714,185500,1055114870,12240,12240,12240,12240,0
|
|
20230714,185400,1055114870,12240,12240,12240,12240,0
|
|
20230714,185300,1055114870,12240,12240,12240,12240,0
|
|
20230714,185200,1055114870,12240,12240,12240,12240,0
|
|
20230714,185100,1055114870,12240,12240,12240,12240,0
|
|
20230714,185000,1055114870,12240,12240,12240,12240,0
|
|
20230714,184900,1055114870,12240,12240,12240,12240,0
|
|
20230714,184800,1055114870,12240,12240,12240,12240,0
|
|
20230714,184700,1055114870,12240,12240,12240,12240,0
|
|
20230714,184600,1055114870,12240,12240,12240,12240,0
|
|
20230714,184500,1055114870,12240,12240,12240,12240,0
|
|
20230714,184400,1055114870,12240,12240,12240,12240,0
|
|
20230714,184300,1055114870,12240,12240,12240,12240,805
|
|
20230714,184200,1055114870,12240,12240,12240,12240,0
|
|
20230714,184100,1055114870,12240,12240,12240,12240,0
|
|
20230714,184000,1055114870,12240,12240,12240,12240,0
|
|
20230714,183900,1055114870,12240,12240,12240,12240,0
|
|
20230714,183800,1055114870,12240,12240,12240,12240,0
|
|
20230714,183700,1055114870,12240,12240,12240,12240,0
|
|
20230714,183600,1055114870,12240,12240,12240,12240,0
|
|
20230714,183500,1055114870,12240,12240,12240,12240,0
|
|
20230714,183400,1055114870,12240,12240,12240,12240,0
|
|
20230714,183300,1055114870,12240,12240,12240,12240,0
|
|
20230714,183200,1055114870,12240,12240,12240,12240,0
|
|
20230714,183100,1055114870,12240,12240,12240,12240,0
|
|
20230714,183000,1055114870,12240,12240,12240,12240,0
|
|
20230714,182900,1055114870,12240,12240,12240,12240,0
|
|
20230714,182800,1055114870,12240,12240,12240,12240,0
|
|
20230714,182700,1055114870,12240,12240,12240,12240,0
|
|
20230714,182600,1055114870,12240,12240,12240,12240,0
|
|
20230714,182500,1055114870,12240,12240,12240,12240,0
|
|
20230714,182400,1055114870,12240,12240,12240,12240,0
|
|
20230714,182300,1055114870,12240,12240,12240,12240,0
|
|
20230714,182200,1055114870,12240,12240,12240,12240,0
|
|
20230714,182100,1055114870,12240,12240,12240,12240,0
|
|
20230714,182000,1055114870,12240,12240,12240,12240,0
|
|
20230714,181900,1055114870,12240,12240,12240,12240,0
|
|
20230714,181800,1055114870,12240,12240,12240,12240,0
|
|
20230714,181700,1055114870,12240,12240,12240,12240,0
|
|
20230714,181600,1055114870,12240,12240,12240,12240,0
|
|
20230714,181500,1055114870,12240,12240,12240,12240,0
|
|
20230714,181400,1055114870,12240,12240,12240,12240,0
|
|
20230714,181300,1055114870,12240,12240,12240,12240,805
|
|
20230714,181200,1055114870,12240,12240,12240,12240,0
|
|
20230714,181100,1055114870,12240,12240,12240,12240,0
|
|
20230714,181000,1055114870,12240,12240,12240,12240,0
|
|
20230714,180900,1055114870,12240,12240,12240,12240,0
|
|
20230714,180800,1055114870,12240,12240,12240,12240,0
|
|
20230714,180700,1055114870,12240,12240,12240,12240,0
|
|
20230714,180600,1055114870,12240,12240,12240,12240,0
|
|
20230714,180500,1055114870,12240,12240,12240,12240,0
|
|
20230714,180400,1055114870,12240,12240,12240,12240,0
|
|
20230714,180300,1055114870,12240,12240,12240,12240,0
|
|
20230714,180200,1055114870,12240,12240,12240,12240,0
|
|
20230714,180100,1055114870,12240,12240,12240,12240,0
|
|
20230714,180000,1055114870,12240,12240,12240,12240,0
|
|
20230714,175900,1055114870,12240,12240,12240,12240,0
|
|
20230714,175800,1055114870,12240,12240,12240,12240,0
|
|
20230714,175700,1055114870,12240,12240,12240,12240,0
|
|
20230714,175600,1055114870,12240,12240,12240,12240,0
|
|
20230714,175500,1055114870,12240,12240,12240,12240,0
|
|
20230714,175400,1055114870,12240,12240,12240,12240,0
|
|
20230714,175300,1055114870,12240,12240,12240,12240,0
|
|
20230714,175200,1055114870,12240,12240,12240,12240,0
|
|
20230714,175100,1055114870,12240,12240,12240,12240,0
|
|
20230714,175000,1055114870,12240,12240,12240,12240,0
|
|
20230714,174900,1055114870,12240,12240,12240,12240,0
|
|
20230714,174800,1055114870,12240,12240,12240,12240,0
|
|
20230714,174700,1055114870,12240,12240,12240,12240,0
|
|
20230714,174600,1055114870,12240,12240,12240,12240,0
|
|
20230714,174500,1055114870,12240,12240,12240,12240,0
|
|
20230714,174400,1055114870,12240,12240,12240,12240,0
|
|
20230714,174300,1055114870,12240,12240,12240,12240,805
|
|
20230714,174200,1055114870,12240,12240,12240,12240,0
|
|
20230714,174100,1055114870,12240,12240,12240,12240,0
|
|
20230714,174000,1055114870,12240,12240,12240,12240,0
|
|
20230714,173900,1055114870,12240,12240,12240,12240,0
|
|
20230714,173800,1055114870,12240,12240,12240,12240,0
|
|
20230714,173700,1055114870,12240,12240,12240,12240,0
|
|
20230714,173600,1055114870,12240,12240,12240,12240,0
|
|
20230714,173500,1055114870,12240,12240,12240,12240,0
|
|
20230714,173400,1055114870,12240,12240,12240,12240,0
|
|
20230714,173300,1055114870,12240,12240,12240,12240,0
|
|
20230714,173200,1055114870,12240,12240,12240,12240,0
|
|
20230714,173100,1055114870,12240,12240,12240,12240,0
|
|
20230714,173000,1055114870,12240,12240,12240,12240,0
|
|
20230714,172900,1055114870,12240,12240,12240,12240,0
|
|
20230714,172800,1055114870,12240,12240,12240,12240,0
|
|
20230714,172700,1055114870,12240,12240,12240,12240,0
|
|
20230714,172600,1055114870,12240,12240,12240,12240,0
|
|
20230714,172500,1055114870,12240,12240,12240,12240,0
|
|
20230714,172400,1055114870,12240,12240,12240,12240,0
|
|
20230714,172300,1055114870,12240,12240,12240,12240,0
|
|
20230714,172200,1055114870,12240,12240,12240,12240,0
|
|
20230714,172100,1055114870,12240,12240,12240,12240,0
|
|
20230714,172000,1055114870,12240,12240,12240,12240,0
|
|
20230714,171900,1055114870,12240,12240,12240,12240,0
|
|
20230714,171800,1055114870,12240,12240,12240,12240,0
|
|
20230714,171700,1055114870,12240,12240,12240,12240,0
|
|
20230714,171600,1055114870,12240,12240,12240,12240,0
|
|
20230714,171500,1055114870,12240,12240,12240,12240,0
|
|
20230714,171400,1055114870,12240,12240,12240,12240,0
|
|
20230714,171300,1055114870,12240,12240,12240,12240,805
|
|
20230714,171200,1055114870,12240,12240,12240,12240,0
|
|
20230714,171100,1055114870,12240,12240,12240,12240,0
|
|
20230714,171000,1055114870,12240,12240,12240,12240,0
|
|
20230714,170900,1055114870,12240,12240,12240,12240,0
|
|
20230714,170800,1055114870,12240,12240,12240,12240,0
|
|
20230714,170700,1055114870,12240,12240,12240,12240,0
|
|
20230714,170600,1055114870,12240,12240,12240,12240,0
|
|
20230714,170500,1055114870,12240,12240,12240,12240,0
|
|
20230714,170400,1055114870,12240,12240,12240,12240,0
|
|
20230714,170300,1055114870,12240,12240,12240,12240,0
|
|
20230714,170200,1055114870,12240,12240,12240,12240,0
|
|
20230714,170100,1055114870,12240,12240,12240,12240,0
|
|
20230714,170000,1055114870,12240,12240,12240,12240,0
|
|
20230714,165900,1055114870,12240,12240,12240,12240,0
|
|
20230714,165800,1055114870,12240,12240,12240,12240,0
|
|
20230714,165700,1055114870,12240,12240,12240,12240,0
|
|
20230714,165600,1055114870,12240,12240,12240,12240,0
|
|
20230714,165500,1055114870,12240,12240,12240,12240,0
|
|
20230714,165400,1055114870,12240,12240,12240,12240,0
|
|
20230714,165300,1055114870,12240,12240,12240,12240,0
|
|
20230714,165200,1055114870,12240,12240,12240,12240,0
|
|
20230714,165100,1055114870,12240,12240,12240,12240,0
|
|
20230714,165000,1055114870,12240,12240,12240,12240,0
|
|
20230714,164900,1055114870,12240,12240,12240,12240,0
|
|
20230714,164800,1055114870,12240,12240,12240,12240,0
|
|
20230714,164700,1055114870,12240,12240,12240,12240,0
|
|
20230714,164600,1055114870,12240,12240,12240,12240,0
|
|
20230714,164500,1055114870,12240,12240,12240,12240,0
|
|
20230714,164400,1055114870,12240,12240,12240,12240,0
|
|
20230714,164300,1055114870,12240,12240,12240,12240,805
|
|
20230714,164200,1055114870,12240,12240,12240,12240,0
|
|
20230714,164100,1055114870,12240,12240,12240,12240,0
|
|
20230714,164000,1055114870,12240,12240,12240,12240,0
|
|
20230714,163900,1055114870,12240,12240,12240,12240,0
|
|
20230714,163800,1055114870,12240,12240,12240,12240,0
|
|
20230714,163700,1055114870,12240,12240,12240,12240,0
|
|
20230714,163600,1055114870,12240,12240,12240,12240,0
|
|
20230714,163500,1055114870,12240,12240,12240,12240,0
|
|
20230714,163400,1055114870,12240,12240,12240,12240,0
|
|
20230714,163300,1055114870,12240,12240,12240,12240,0
|
|
20230714,163200,1055114870,12240,12240,12240,12240,0
|
|
20230714,163100,1055114870,12240,12240,12240,12240,0
|
|
20230714,163000,1055114870,12240,12240,12240,12240,0
|
|
20230714,162900,1055114870,12240,12240,12240,12240,0
|
|
20230714,162800,1055114870,12240,12240,12240,12240,0
|
|
20230714,162700,1055114870,12240,12240,12240,12240,0
|
|
20230714,162600,1055114870,12240,12240,12240,12240,0
|
|
20230714,162500,1055114870,12240,12240,12240,12240,0
|
|
20230714,162400,1055114870,12240,12240,12240,12240,0
|
|
20230714,162300,1055114870,12240,12240,12240,12240,0
|
|
20230714,162200,1055114870,12240,12240,12240,12240,0
|
|
20230714,162100,1055114870,12240,12240,12240,12240,0
|
|
20230714,162000,1055114870,12240,12240,12240,12240,0
|
|
20230714,161900,1055114870,12240,12240,12240,12240,0
|
|
20230714,161800,1055114870,12240,12240,12240,12240,0
|
|
20230714,161700,1055114870,12240,12240,12240,12240,0
|
|
20230714,161600,1055114870,12240,12240,12240,12240,0
|
|
20230714,161500,1055114870,12240,12240,12240,12240,0
|
|
20230714,161400,1055114870,12240,12240,12240,12240,0
|
|
20230714,161300,1055114870,12240,12240,12240,12240,805
|
|
20230714,161200,1055114870,12240,12240,12240,12240,0
|
|
20230714,161100,1055114870,12240,12240,12240,12240,0
|
|
20230714,161000,1055114870,12240,12240,12240,12240,0
|
|
20230714,160900,1055114870,12240,12240,12240,12240,0
|
|
20230714,160800,1055114870,12240,12240,12240,12240,0
|
|
20230714,160700,1055114870,12240,12240,12240,12240,0
|
|
20230714,160600,1055114870,12240,12240,12240,12240,0
|
|
20230714,160500,1055114870,12240,12240,12240,12240,0
|
|
20230714,160400,1055114870,12240,12240,12240,12240,0
|
|
20230714,160300,1055114870,12240,12240,12240,12240,0
|
|
20230714,160200,1055114870,12240,12240,12240,12240,0
|
|
20230714,160100,1055114870,12240,12240,12240,12240,0
|
|
20230714,160000,1055114870,12240,12240,12240,12240,0
|
|
20230714,155900,1055114870,12240,12240,12240,12240,0
|
|
20230714,155800,1055114870,12240,12240,12240,12240,0
|
|
20230714,155700,1055114870,12240,12240,12240,12240,0
|
|
20230714,155600,1055114870,12240,12240,12240,12240,0
|
|
20230714,155500,1055114870,12240,12240,12240,12240,0
|
|
20230714,155400,1055114870,12240,12240,12240,12240,0
|
|
20230714,155300,1055114870,12240,12240,12240,12240,0
|
|
20230714,155200,1055114870,12240,12240,12240,12240,0
|
|
20230714,155100,1055114870,12240,12240,12240,12240,0
|
|
20230714,155000,1055114870,12240,12240,12240,12240,0
|
|
20230714,154900,1055114870,12240,12240,12240,12240,0
|
|
20230714,154800,1055114870,12240,12240,12240,12240,0
|
|
20230714,154700,1055114870,12240,12240,12240,12240,0
|
|
20230714,154600,1055114870,12240,12240,12240,12240,0
|
|
20230714,154500,1055114870,12240,12240,12240,12240,0
|
|
20230714,154400,1055114870,12240,12240,12240,12240,0
|
|
20230714,154300,1055114870,12240,12240,12240,12240,805
|
|
20230714,154200,1055114870,12240,12240,12240,12240,0
|
|
20230714,154100,1055114870,12240,12240,12240,12240,0
|
|
20230714,154000,1055114870,12240,12240,12240,12240,0
|
|
20230714,153900,1055114870,12240,12240,12240,12240,0
|
|
20230714,153800,1055114870,12240,12240,12240,12240,0
|
|
20230714,153700,1055114870,12240,12240,12240,12240,0
|
|
20230714,153600,1055114870,12240,12240,12240,12240,0
|
|
20230714,153500,1055114870,12240,12240,12240,12240,0
|
|
20230714,153400,1055114870,12240,12240,12240,12240,0
|
|
20230714,153300,1055114870,12240,12240,12240,12240,0
|
|
20230714,153200,1055114870,12240,12240,12240,12240,0
|
|
20230714,153100,1055114870,12240,12240,12240,12240,0
|
|
20230714,153000,1055114870,12240,12240,12240,12240,805
|
|
20230714,152900,1045261670,12180,12180,12180,12180,0
|
|
20230714,152800,1045261670,12180,12180,12180,12180,0
|
|
20230714,152700,1045261670,12180,12180,12180,12180,0
|
|
20230714,152600,1045261670,12180,12180,12180,12180,0
|
|
20230714,152500,1045261670,12180,12180,12180,12180,0
|
|
20230714,152400,1045261670,12180,12180,12180,12180,0
|
|
20230714,152300,1045261670,12180,12180,12180,12180,0
|
|
20230714,152200,1045261670,12180,12180,12180,12180,0
|
|
20230714,152100,1045261670,12180,12180,12180,12180,0
|
|
20230714,152000,1045261670,12180,12180,12180,12180,0
|
|
20230714,151900,1045261670,12180,12190,12190,12180,230
|
|
20230714,151800,1042459410,12190,12180,12190,12180,194
|
|
20230714,151700,1040095990,12210,12210,12210,12210,0
|
|
20230714,151600,1040095990,12210,12210,12210,12210,0
|
|
20230714,151500,1040095990,12210,12210,12210,12210,0
|
|
20230714,151400,1040095990,12210,12200,12210,12130,433
|
|
20230714,151300,1034813930,12200,12190,12210,12190,456
|
|
20230714,151200,1029249880,12130,12140,12140,12130,670
|
|
20230714,151100,1021122590,12190,12130,12190,12130,282
|
|
20230714,151000,1017701060,12180,12200,12200,12180,166
|
|
20230714,150900,1015678720,12180,12190,12190,12180,121
|
|
20230714,150800,1014204230,12180,12180,12180,12180,0
|
|
20230714,150700,1014204230,12180,12190,12190,12120,547
|
|
20230714,150600,1007556520,12190,12160,12190,12130,491
|
|
20230714,150500,1001597130,12190,12190,12190,12190,11
|
|
20230714,150400,1001463040,12200,12200,12200,12200,0
|
|
20230714,150300,1001463040,12200,12190,12200,12190,101
|
|
20230714,150200,1000231490,12200,12190,12200,12140,145
|
|
20230714,150100,998464780,12190,12190,12190,12190,13
|
|
20230714,150000,998306310,12190,12190,12190,12190,11
|
|
20230714,145900,998172220,12190,12190,12190,12190,119
|
|
20230714,145800,996721610,12190,12190,12190,12190,67
|
|
20230714,145700,995904880,12150,12150,12150,12150,88
|
|
20230714,145600,994835680,12140,12140,12140,12140,10
|
|
20230714,145500,994714280,12140,12140,12140,12140,40
|
|
20230714,145400,994228680,12120,12120,12120,12120,369
|
|
20230714,145300,989756400,12120,12160,12170,12120,162
|
|
20230714,145200,987789870,12140,12150,12150,12140,20
|
|
20230714,145100,987546970,12180,12180,12180,12180,0
|
|
20230714,145000,987546970,12180,12180,12180,12180,0
|
|
20230714,144900,987546970,12180,12180,12180,12180,0
|
|
20230714,144800,987546970,12180,12180,12180,12180,10
|
|
20230714,144700,987425170,12180,12180,12180,12180,300
|
|
20230714,144600,983771170,12180,12110,12180,12110,2001
|
|
20230714,144500,959538990,12110,12150,12200,12110,2730
|
|
20230714,144400,926450740,12200,12200,12200,12200,0
|
|
20230714,144300,926450740,12200,12200,12200,12200,2
|
|
20230714,144200,926426340,12200,12200,12200,12200,2
|
|
20230714,144100,926401940,12200,12200,12200,12200,100
|
|
20230714,144000,925181940,12200,12200,12200,12200,0
|
|
20230714,143900,925181940,12200,12200,12200,12200,0
|
|
20230714,143800,925181940,12200,12200,12200,12200,0
|
|
20230714,143700,925181940,12200,12190,12200,12190,11
|
|
20230714,143600,925047840,12180,12180,12180,12180,185
|
|
20230714,143500,922794540,12180,12180,12180,12180,1
|
|
20230714,143400,922782360,12150,12150,12150,12150,0
|
|
20230714,143300,922782360,12150,12150,12150,12150,10
|
|
20230714,143200,922660860,12150,12150,12150,12150,8
|
|
20230714,143100,922563660,12180,12180,12180,12180,0
|
|
20230714,143000,922563660,12180,12180,12180,12180,1
|
|
20230714,142900,922551480,12140,12140,12140,12140,1
|
|
20230714,142800,922539340,12180,12180,12180,12180,0
|
|
20230714,142700,922539340,12180,12180,12180,12180,0
|
|
20230714,142600,922539340,12180,12180,12180,12180,0
|
|
20230714,142500,922539340,12180,12180,12180,12180,0
|
|
20230714,142400,922539340,12180,12180,12180,12180,0
|
|
20230714,142300,922539340,12180,12180,12180,12180,1
|
|
20230714,142200,922527160,12120,12120,12120,12120,75
|
|
20230714,142100,921618160,12120,12130,12130,12120,1100
|
|
20230714,142000,908285830,12190,12190,12190,12190,1
|
|
20230714,141900,908273640,12180,12180,12180,12180,4
|
|
20230714,141800,908224920,12190,12190,12190,12190,0
|
|
20230714,141700,908224920,12190,12190,12190,12190,0
|
|
20230714,141600,908224920,12190,12190,12190,12190,0
|
|
20230714,141500,908224920,12190,12190,12190,12190,0
|
|
20230714,141400,908224920,12190,12190,12190,12190,92
|
|
20230714,141300,907103440,12190,12120,12190,12120,2001
|
|
20230714,141200,882851250,12190,12190,12190,12120,1432
|
|
20230714,141100,865473330,12130,12150,12150,12130,140
|
|
20230714,141000,863773620,12190,12190,12190,12190,0
|
|
20230714,140900,863773620,12190,12190,12190,12190,0
|
|
20230714,140800,863773620,12190,12190,12190,12190,1
|
|
20230714,140700,863761430,12150,12140,12150,12130,77
|
|
20230714,140600,862827240,12180,12180,12180,12180,0
|
|
20230714,140500,862827240,12180,12180,12180,12180,0
|
|
20230714,140400,862827240,12180,12180,12180,12180,0
|
|
20230714,140300,862827240,12180,12150,12180,12120,2102
|
|
20230714,140200,837316570,12170,12170,12180,12170,101
|
|
20230714,140100,836087390,12180,12150,12180,12150,61
|
|
20230714,140000,835346210,12150,12150,12150,12150,1
|
|
20230714,135900,835334060,12180,12180,12180,12180,1
|
|
20230714,135800,835321880,12150,12160,12180,12150,378
|
|
20230714,135700,830728340,12180,12180,12180,12180,1
|
|
20230714,135600,830716160,12160,12170,12170,12160,120
|
|
20230714,135500,829256450,12180,12180,12180,12180,4
|
|
20230714,135400,829207730,12200,12200,12200,12200,0
|
|
20230714,135300,829207730,12200,12200,12200,12200,174
|
|
20230714,135200,827084930,12200,12200,12200,12200,0
|
|
20230714,135100,827084930,12200,12200,12200,12200,0
|
|
20230714,135000,827084930,12200,12200,12200,12200,0
|
|
20230714,134900,827084930,12200,12200,12200,12200,0
|
|
20230714,134800,827084930,12200,12200,12200,12200,0
|
|
20230714,134700,827084930,12200,12200,12200,12200,0
|
|
20230714,134600,827084930,12200,12200,12200,12200,4
|
|
20230714,134500,827036130,12200,12200,12200,12200,53
|
|
20230714,134400,826389530,12200,12200,12200,12200,0
|
|
20230714,134300,826389530,12200,12200,12200,12200,0
|
|
20230714,134200,826389530,12200,12200,12200,12200,0
|
|
20230714,134100,826389530,12200,12200,12200,12200,1
|
|
20230714,134000,826377330,12160,12160,12160,12160,10
|
|
20230714,133900,826255730,12210,12200,12210,12200,67
|
|
20230714,133800,825437670,12210,12210,12210,12210,0
|
|
20230714,133700,825437670,12210,12210,12210,12210,0
|
|
20230714,133600,825437670,12210,12210,12210,12210,0
|
|
20230714,133500,825437670,12210,12210,12210,12210,1
|
|
20230714,133400,825425460,12150,12160,12160,12150,265
|
|
20230714,133300,822203730,12210,12210,12210,12210,0
|
|
20230714,133200,822203730,12210,12210,12210,12210,88
|
|
20230714,133100,821129250,12210,12160,12210,12160,133
|
|
20230714,133000,819505370,12210,12210,12210,12210,0
|
|
20230714,132900,819505370,12210,12210,12210,12210,0
|
|
20230714,132800,819505370,12210,12210,12210,12210,0
|
|
20230714,132700,819505370,12210,12210,12210,12210,0
|
|
20230714,132600,819505370,12210,12210,12210,12210,0
|
|
20230714,132500,819505370,12210,12210,12210,12210,0
|
|
20230714,132400,819505370,12210,12210,12210,12210,200
|
|
20230714,132300,817063370,12210,12210,12210,12210,0
|
|
20230714,132200,817063370,12210,12210,12210,12210,82
|
|
20230714,132100,816062150,12200,12200,12200,12200,2
|
|
20230714,132000,816037750,12210,12210,12210,12210,2
|
|
20230714,131900,816013330,12150,12210,12210,12150,40
|
|
20230714,131800,815526730,12210,12210,12210,12210,0
|
|
20230714,131700,815526730,12210,12210,12210,12210,1
|
|
20230714,131600,815514520,12150,12150,12150,12150,0
|
|
20230714,131500,815514520,12150,12150,12150,12150,903
|
|
20230714,131400,804543070,12210,12210,12210,12210,0
|
|
20230714,131300,804543070,12210,12170,12210,12150,701
|
|
20230714,131200,796020890,12210,12210,12210,12210,1
|
|
20230714,131100,796008680,12170,12170,12170,12170,32
|
|
20230714,131000,795619240,12170,12170,12170,12170,3
|
|
20230714,130900,795582730,12210,12210,12210,12210,0
|
|
20230714,130800,795582730,12210,12210,12210,12210,0
|
|
20230714,130700,795582730,12210,12210,12210,12210,10
|
|
20230714,130600,795460630,12210,12210,12210,12210,0
|
|
20230714,130500,795460630,12210,12210,12210,12210,5
|
|
20230714,130400,795399580,12230,12230,12230,12230,0
|
|
20230714,130300,795399580,12230,12230,12230,12230,0
|
|
20230714,130200,795399580,12230,12230,12230,12230,0
|
|
20230714,130100,795399580,12230,12230,12230,12230,1
|
|
20230714,130000,795387350,12160,12160,12160,12160,68
|
|
20230714,125900,794560470,12160,12180,12180,12160,250
|
|
20230714,125800,791519910,12240,12240,12240,12240,0
|
|
20230714,125700,791519910,12240,12240,12250,12240,338
|
|
20230714,125600,787382780,12240,12240,12240,12240,83
|
|
20230714,125500,786366860,12240,12240,12240,12240,0
|
|
20230714,125400,786366860,12240,12240,12240,12240,0
|
|
20230714,125300,786366860,12240,12240,12240,12240,1
|
|
20230714,125200,786354620,12240,12240,12240,12240,1
|
|
20230714,125100,786342380,12180,12240,12240,12180,76
|
|
20230714,125000,785416640,12190,12190,12190,12190,0
|
|
20230714,124900,785416640,12190,12190,12190,12190,36
|
|
20230714,124800,784977800,12240,12240,12240,12240,64
|
|
20230714,124700,784194440,12240,12240,12240,12240,1
|
|
20230714,124600,784182200,12250,12190,12250,12190,6
|
|
20230714,124500,784109000,12260,12250,12260,12250,125
|
|
20230714,124400,782577030,12250,12250,12250,12250,0
|
|
20230714,124300,782577030,12250,12250,12250,12250,0
|
|
20230714,124200,782577030,12250,12250,12250,12250,0
|
|
20230714,124100,782577030,12250,12250,12250,12250,0
|
|
20230714,124000,782577030,12250,12250,12250,12250,88
|
|
20230714,123900,781499030,12250,12250,12250,12250,0
|
|
20230714,123800,781499030,12250,12250,12250,12250,0
|
|
20230714,123700,781499030,12250,12200,12250,12200,96
|
|
20230714,123600,780327730,12200,12200,12200,12200,0
|
|
20230714,123500,780327730,12200,12200,12200,12200,0
|
|
20230714,123400,780327730,12200,12200,12200,12200,83
|
|
20230714,123300,779315130,12170,12170,12170,12170,1
|
|
20230714,123200,779302960,12200,12200,12200,12200,79
|
|
20230714,123100,778339160,12170,12170,12170,12170,0
|
|
20230714,123000,778339160,12170,12170,12170,12170,25
|
|
20230714,122900,778034910,12200,12200,12200,12200,0
|
|
20230714,122800,778034910,12200,12200,12200,12200,10
|
|
20230714,122700,777912910,12200,12200,12200,12200,0
|
|
20230714,122600,777912910,12200,12180,12200,12180,352
|
|
20230714,122500,773625510,12170,12170,12170,12170,32
|
|
20230714,122400,773236070,12120,12120,12120,12120,3
|
|
20230714,122300,773199710,12110,12170,12170,12110,2424
|
|
20230714,122200,743824000,12130,12160,12160,12130,3715
|
|
20230714,122100,698705800,12160,12170,12170,12160,502
|
|
20230714,122000,692596480,12170,12170,12170,12170,199
|
|
20230714,121900,690174650,12170,12180,12180,12170,51
|
|
20230714,121800,689553480,12170,12170,12170,12170,2
|
|
20230714,121700,689529140,12170,12170,12170,12170,135
|
|
20230714,121600,687886190,12180,12180,12180,12180,1
|
|
20230714,121500,687874010,12170,12180,12180,12170,177
|
|
20230714,121400,685719900,12180,12180,12180,12180,297
|
|
20230714,121300,682102440,12180,12180,12180,12180,400
|
|
20230714,121200,677230440,12190,12190,12190,12190,20
|
|
20230714,121100,676986640,12190,12200,12200,12190,58
|
|
20230714,121000,676279600,12180,12180,12180,12180,250
|
|
20230714,120900,673234600,12180,12190,12190,12180,192
|
|
20230714,120800,670894130,12190,12190,12190,12190,0
|
|
20230714,120700,670894130,12190,12200,12200,12190,606
|
|
20230714,120600,663502330,12200,12200,12200,12200,232
|
|
20230714,120500,660671930,12210,12210,12210,12210,182
|
|
20230714,120400,658449710,12210,12210,12210,12210,264
|
|
20230714,120300,655226270,12210,12220,12220,12210,253
|
|
20230714,120200,652136690,12280,12280,12280,12280,0
|
|
20230714,120100,652136690,12280,12280,12280,12280,10
|
|
20230714,120000,652013890,12290,12290,12290,12290,0
|
|
20230714,115900,652013890,12290,12290,12290,12290,0
|
|
20230714,115800,652013890,12290,12290,12290,12290,0
|
|
20230714,115700,652013890,12290,12290,12290,12290,0
|
|
20230714,115600,652013890,12290,12290,12290,12290,0
|
|
20230714,115500,652013890,12290,12290,12290,12290,1
|
|
20230714,115400,652001600,12210,12210,12210,12210,15
|
|
20230714,115300,651818450,12290,12290,12290,12290,0
|
|
20230714,115200,651818450,12290,12230,12290,12210,118
|
|
20230714,115100,650377080,12310,12310,12310,12310,0
|
|
20230714,115000,650377080,12310,12310,12310,12310,0
|
|
20230714,114900,650377080,12310,12310,12310,12310,0
|
|
20230714,114800,650377080,12310,12310,12310,12310,0
|
|
20230714,114700,650377080,12310,12310,12310,12310,0
|
|
20230714,114600,650377080,12310,12310,12310,12310,1
|
|
20230714,114500,650364770,12310,12310,12310,12310,1
|
|
20230714,114400,650352460,12300,12300,12300,12300,34
|
|
20230714,114300,649934260,12310,12310,12310,12310,0
|
|
20230714,114200,649934260,12310,12310,12310,12310,12
|
|
20230714,114100,649786540,12320,12320,12320,12320,0
|
|
20230714,114000,649786540,12320,12300,12330,12210,826
|
|
20230714,113900,639620560,12340,12340,12340,12340,0
|
|
20230714,113800,639620560,12340,12340,12340,12340,0
|
|
20230714,113700,639620560,12340,12340,12340,12340,0
|
|
20230714,113600,639620560,12340,12340,12340,12340,0
|
|
20230714,113500,639620560,12340,12340,12340,12340,0
|
|
20230714,113400,639620560,12340,12340,12340,12340,30
|
|
20230714,113300,639250360,12360,12260,12360,12260,4
|
|
20230714,113200,639201220,12260,12190,12260,12190,627
|
|
20230714,113100,631528900,12230,12230,12230,12230,9
|
|
20230714,113000,631418830,12230,12230,12230,12230,0
|
|
20230714,112900,631418830,12230,12180,12230,12180,201
|
|
20230714,112800,628970600,12180,12180,12180,12180,0
|
|
20230714,112700,628970600,12180,12180,12180,12180,2
|
|
20230714,112600,628946240,12180,12180,12180,12180,16
|
|
20230714,112500,628751360,12180,12180,12180,12180,300
|
|
20230714,112400,625097360,12180,12180,12180,12180,0
|
|
20230714,112300,625097360,12180,12190,12190,12180,50
|
|
20230714,112200,624488350,12180,12180,12180,12180,0
|
|
20230714,112100,624488350,12180,12200,12200,12180,2000
|
|
20230714,112000,600116060,12190,12190,12190,12190,100
|
|
20230714,111900,598897060,12240,12190,12240,12190,28
|
|
20230714,111800,598554640,12190,12230,12230,12190,101
|
|
20230714,111700,597323410,12190,12210,12210,12190,960
|
|
20230714,111600,585618310,12240,12240,12240,12240,0
|
|
20230714,111500,585618310,12240,12240,12240,12240,10
|
|
20230714,111400,585495910,12240,12240,12240,12240,1
|
|
20230714,111300,585483670,12230,12230,12230,12230,698
|
|
20230714,111200,576947130,12230,12220,12230,12220,45
|
|
20230714,111100,576397220,12220,12220,12220,12220,115
|
|
20230714,111000,574991920,12220,12190,12220,12190,1117
|
|
20230714,110900,561372960,12190,12200,12200,12190,774
|
|
20230714,110800,551931790,12210,12210,12210,12210,20
|
|
20230714,110700,551687590,12230,12230,12230,12230,0
|
|
20230714,110600,551687590,12230,12230,12230,12230,0
|
|
20230714,110500,551687590,12230,12230,12230,12230,100
|
|
20230714,110400,550464590,12200,12200,12200,12200,40
|
|
20230714,110300,549976590,12200,12200,12200,12200,600
|
|
20230714,110200,542656590,12200,12200,12200,12200,30
|
|
20230714,110100,542290590,12200,12230,12230,12200,360
|
|
20230714,110000,537895590,12230,12230,12230,12210,231
|
|
20230714,105900,535075020,12230,12230,12230,12230,0
|
|
20230714,105800,535075020,12230,12220,12230,12220,100
|
|
20230714,105700,533852260,12230,12210,12230,12210,52
|
|
20230714,105600,533217240,12230,12230,12230,12230,21
|
|
20230714,105500,532960410,12220,12220,12220,12220,0
|
|
20230714,105400,532960410,12220,12230,12230,12220,29
|
|
20230714,105300,532605790,12220,12230,12230,12220,994
|
|
20230714,105200,520459100,12230,12200,12230,12200,283
|
|
20230714,105100,517006470,12230,12230,12230,12230,0
|
|
20230714,105000,517006470,12230,12230,12230,12230,1
|
|
20230714,104900,516994240,12200,12200,12200,12200,170
|
|
20230714,104800,514920240,12190,12190,12190,12190,1
|
|
20230714,104700,514908050,12230,12190,12230,12190,160
|
|
20230714,104600,512957610,12190,12230,12230,12190,598
|
|
20230714,104500,505663100,12230,12230,12230,12230,1
|
|
20230714,104400,505650870,12200,12230,12230,12200,60
|
|
20230714,104300,504918040,12240,12240,12240,12240,90
|
|
20230714,104200,503816440,12260,12260,12260,12260,0
|
|
20230714,104100,503816440,12260,12260,12260,12260,0
|
|
20230714,104000,503816440,12260,12260,12260,12260,0
|
|
20230714,103900,503816440,12260,12260,12260,12260,114
|
|
20230714,103800,502418800,12260,12200,12260,12190,683
|
|
20230714,103700,494092950,12260,12260,12260,12260,1
|
|
20230714,103600,494080690,12190,12200,12200,12190,457
|
|
20230714,103500,488506830,12240,12240,12240,12240,129
|
|
20230714,103400,486927870,12240,12240,12240,12240,1
|
|
20230714,103300,486915630,12190,12190,12190,12190,0
|
|
20230714,103200,486915630,12190,12190,12190,12190,2
|
|
20230714,103100,486891250,12250,12200,12260,12200,30
|
|
20230714,103000,486523620,12190,12190,12190,12190,0
|
|
20230714,102900,486523620,12190,12200,12200,12180,1382
|
|
20230714,102800,469670360,12200,12230,12230,12200,597
|
|
20230714,102700,462382650,12230,12260,12260,12230,2270
|
|
20230714,102600,434577030,12270,12270,12270,12270,528
|
|
20230714,102500,428098470,12280,12280,12280,12280,159
|
|
20230714,102400,426145950,12310,12310,12310,12310,0
|
|
20230714,102300,426145950,12310,12310,12310,12310,0
|
|
20230714,102200,426145950,12310,12280,12310,12280,503
|
|
20230714,102100,419969020,12310,12290,12310,12290,12
|
|
20230714,102000,419821420,12260,12270,12270,12260,184
|
|
20230714,101900,417565500,12260,12280,12280,12260,229
|
|
20230714,101800,414755460,12280,12290,12290,12280,449
|
|
20230714,101700,409237820,12290,12290,12290,12290,50
|
|
20230714,101600,408623320,12290,12290,12290,12290,8
|
|
20230714,101500,408525000,12290,12290,12290,12290,0
|
|
20230714,101400,408525000,12290,12360,12360,12290,59
|
|
20230714,101300,407799750,12370,12300,12370,12290,702
|
|
20230714,101200,399165510,12310,12310,12310,12310,200
|
|
20230714,101100,396703510,12380,12380,12380,12380,1
|
|
20230714,101000,396691130,12300,12390,12390,12300,158
|
|
20230714,100900,394747240,12310,12310,12310,12310,145
|
|
20230714,100800,392962290,12390,12330,12390,12300,850
|
|
20230714,100700,382500790,12310,12310,12310,12310,0
|
|
20230714,100600,382500790,12310,12320,12320,12310,230
|
|
20230714,100500,379669420,12410,12320,12410,12320,684
|
|
20230714,100400,371234240,12330,12350,12350,12330,541
|
|
20230714,100300,364563310,12410,12410,12410,12410,0
|
|
20230714,100200,364563310,12410,12410,12410,12330,12
|
|
20230714,100100,364414470,12410,12410,12410,12410,52
|
|
20230714,100000,363769150,12420,12420,12420,12420,1
|
|
20230714,095900,363756730,12430,12340,12430,12320,885
|
|
20230714,095800,352851370,12350,12350,12350,12350,303
|
|
20230714,095700,349109320,12350,12350,12350,12350,41
|
|
20230714,095600,348602970,12350,12350,12350,12350,9
|
|
20230714,095500,348491820,12420,12430,12430,12340,22
|
|
20230714,095400,348220170,12430,12430,12430,12430,0
|
|
20230714,095300,348220170,12430,12390,12430,12390,337
|
|
20230714,095200,344044700,12390,12390,12390,12390,97
|
|
20230714,095100,342842870,12400,12320,12400,12320,307
|
|
20230714,095000,339052780,12330,12360,12360,12330,91
|
|
20230714,094900,337928650,12410,12370,12430,12350,301
|
|
20230714,094800,334208170,12430,12380,12450,12370,1365
|
|
20230714,094700,317311680,12390,12480,12480,12390,1736
|
|
20230714,094600,295796190,12500,12520,12520,12410,23
|
|
20230714,094500,295510450,12520,12450,12540,12400,1500
|
|
20230714,094400,276897160,12560,12560,12560,12560,0
|
|
20230714,094300,276897160,12560,12560,12560,12560,47
|
|
20230714,094200,276306840,12570,12560,12570,12510,266
|
|
20230714,094100,272968760,12560,12470,12560,12440,1054
|
|
20230714,094000,259824990,12560,12560,12560,12560,1
|
|
20230714,093900,259812430,12470,12590,12590,12470,51
|
|
20230714,093800,259176140,12500,12500,12500,12500,0
|
|
20230714,093700,259176140,12500,12600,12600,12500,368
|
|
20230714,093600,254573190,12610,12610,12610,12610,23
|
|
20230714,093500,254283160,12610,12580,12610,12580,563
|
|
20230714,093400,247194810,12600,12600,12600,12600,0
|
|
20230714,093300,247194810,12600,12590,12600,12590,100
|
|
20230714,093200,245934890,12440,12420,12600,12420,2339
|
|
20230714,093100,216561310,12420,12420,12600,12410,2379
|
|
20230714,093000,186906180,12420,12460,12460,12420,869
|
|
20230714,092900,176107640,12510,12470,12510,12470,56
|
|
20230714,092800,175409280,12520,12520,12520,12520,1
|
|
20230714,092700,175396760,12470,12470,12470,12470,20
|
|
20230714,092600,175147360,12470,12480,12480,12470,120
|
|
20230714,092500,173650160,12540,12540,12540,12540,0
|
|
20230714,092400,173650160,12540,12540,12540,12540,0
|
|
20230714,092300,173650160,12540,12540,12540,12540,0
|
|
20230714,092200,173650160,12540,12540,12540,12540,0
|
|
20230714,092100,173650160,12540,12540,12540,12540,0
|
|
20230714,092000,173650160,12540,12480,12540,12480,506
|
|
20230714,091900,167335220,12560,12560,12560,12560,0
|
|
20230714,091800,167335220,12560,12480,12560,12470,892
|
|
20230714,091700,156211590,12590,12470,12590,12470,1001
|
|
20230714,091600,143615920,12470,12500,12590,12470,1943
|
|
20230714,091500,119352480,12670,12670,12670,12670,0
|
|
20230714,091400,119352480,12670,12470,12670,12470,162
|
|
20230714,091300,117301480,12480,12690,12690,12480,840
|
|
20230714,091200,106692100,12700,12530,12700,12480,139
|
|
20230714,091100,104945430,12710,12540,12710,12510,399
|
|
20230714,091000,99915980,12550,12670,12730,12550,1313
|
|
20230714,090900,83238960,12690,12720,12720,12690,322
|
|
20230714,090800,79144270,12730,12590,12730,12590,1921
|
|
20230714,090700,54893530,12620,12410,12620,12400,1418
|
|
20230714,090600,37162490,12470,12470,12470,12400,405
|
|
20230714,090500,32122920,12470,12470,12470,12470,1
|
|
20230714,090400,32110450,12470,12470,12470,12470,18
|
|
20230714,090300,31885990,12390,12420,12420,12380,1068
|
|
20230714,090200,18639890,12420,12470,12470,12410,146
|
|
20230714,090100,16823590,12470,12590,12590,12470,68
|
|
20230714,090000,15973750,12630,12500,12630,12480,1279
|