642 lines
33 KiB
CSV
642 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,193900,495173340,12370,12370,12370,12370,242
|
|
20230720,193800,495173340,12370,12370,12370,12370,0
|
|
20230720,193700,495173340,12370,12370,12370,12370,0
|
|
20230720,193600,495173340,12370,12370,12370,12370,0
|
|
20230720,193500,495173340,12370,12370,12370,12370,0
|
|
20230720,193400,495173340,12370,12370,12370,12370,0
|
|
20230720,193300,495173340,12370,12370,12370,12370,0
|
|
20230720,193200,495173340,12370,12370,12370,12370,0
|
|
20230720,193100,495173340,12370,12370,12370,12370,0
|
|
20230720,193000,495173340,12370,12370,12370,12370,0
|
|
20230720,192900,495173340,12370,12370,12370,12370,0
|
|
20230720,192800,495173340,12370,12370,12370,12370,0
|
|
20230720,192700,495173340,12370,12370,12370,12370,0
|
|
20230720,192600,495173340,12370,12370,12370,12370,0
|
|
20230720,192500,495173340,12370,12370,12370,12370,0
|
|
20230720,192400,495173340,12370,12370,12370,12370,0
|
|
20230720,192300,495173340,12370,12370,12370,12370,0
|
|
20230720,192200,495173340,12370,12370,12370,12370,0
|
|
20230720,192100,495173340,12370,12370,12370,12370,0
|
|
20230720,192000,495173340,12370,12370,12370,12370,0
|
|
20230720,191900,495173340,12370,12370,12370,12370,0
|
|
20230720,191800,495173340,12370,12370,12370,12370,0
|
|
20230720,191700,495173340,12370,12370,12370,12370,0
|
|
20230720,191600,495173340,12370,12370,12370,12370,0
|
|
20230720,191500,495173340,12370,12370,12370,12370,0
|
|
20230720,191400,495173340,12370,12370,12370,12370,0
|
|
20230720,191300,495173340,12370,12370,12370,12370,0
|
|
20230720,191200,495173340,12370,12370,12370,12370,0
|
|
20230720,191100,495173340,12370,12370,12370,12370,0
|
|
20230720,191000,495173340,12370,12370,12370,12370,0
|
|
20230720,190900,495173340,12370,12370,12370,12370,242
|
|
20230720,190800,495173340,12370,12370,12370,12370,0
|
|
20230720,190700,495173340,12370,12370,12370,12370,0
|
|
20230720,190600,495173340,12370,12370,12370,12370,0
|
|
20230720,190500,495173340,12370,12370,12370,12370,0
|
|
20230720,190400,495173340,12370,12370,12370,12370,0
|
|
20230720,190300,495173340,12370,12370,12370,12370,0
|
|
20230720,190200,495173340,12370,12370,12370,12370,0
|
|
20230720,190100,495173340,12370,12370,12370,12370,0
|
|
20230720,190000,495173340,12370,12370,12370,12370,0
|
|
20230720,185900,495173340,12370,12370,12370,12370,0
|
|
20230720,185800,495173340,12370,12370,12370,12370,0
|
|
20230720,185700,495173340,12370,12370,12370,12370,0
|
|
20230720,185600,495173340,12370,12370,12370,12370,0
|
|
20230720,185500,495173340,12370,12370,12370,12370,0
|
|
20230720,185400,495173340,12370,12370,12370,12370,0
|
|
20230720,185300,495173340,12370,12370,12370,12370,0
|
|
20230720,185200,495173340,12370,12370,12370,12370,0
|
|
20230720,185100,495173340,12370,12370,12370,12370,0
|
|
20230720,185000,495173340,12370,12370,12370,12370,0
|
|
20230720,184900,495173340,12370,12370,12370,12370,0
|
|
20230720,184800,495173340,12370,12370,12370,12370,0
|
|
20230720,184700,495173340,12370,12370,12370,12370,0
|
|
20230720,184600,495173340,12370,12370,12370,12370,0
|
|
20230720,184500,495173340,12370,12370,12370,12370,0
|
|
20230720,184400,495173340,12370,12370,12370,12370,0
|
|
20230720,184300,495173340,12370,12370,12370,12370,0
|
|
20230720,184200,495173340,12370,12370,12370,12370,0
|
|
20230720,184100,495173340,12370,12370,12370,12370,0
|
|
20230720,184000,495173340,12370,12370,12370,12370,0
|
|
20230720,183900,495173340,12370,12370,12370,12370,242
|
|
20230720,183800,495173340,12370,12370,12370,12370,0
|
|
20230720,183700,495173340,12370,12370,12370,12370,0
|
|
20230720,183600,495173340,12370,12370,12370,12370,0
|
|
20230720,183500,495173340,12370,12370,12370,12370,0
|
|
20230720,183400,495173340,12370,12370,12370,12370,0
|
|
20230720,183300,495173340,12370,12370,12370,12370,0
|
|
20230720,183200,495173340,12370,12370,12370,12370,0
|
|
20230720,183100,495173340,12370,12370,12370,12370,0
|
|
20230720,183000,495173340,12370,12370,12370,12370,0
|
|
20230720,182900,495173340,12370,12370,12370,12370,0
|
|
20230720,182800,495173340,12370,12370,12370,12370,0
|
|
20230720,182700,495173340,12370,12370,12370,12370,0
|
|
20230720,182600,495173340,12370,12370,12370,12370,0
|
|
20230720,182500,495173340,12370,12370,12370,12370,0
|
|
20230720,182400,495173340,12370,12370,12370,12370,0
|
|
20230720,182300,495173340,12370,12370,12370,12370,0
|
|
20230720,182200,495173340,12370,12370,12370,12370,0
|
|
20230720,182100,495173340,12370,12370,12370,12370,0
|
|
20230720,182000,495173340,12370,12370,12370,12370,0
|
|
20230720,181900,495173340,12370,12370,12370,12370,0
|
|
20230720,181800,495173340,12370,12370,12370,12370,0
|
|
20230720,181700,495173340,12370,12370,12370,12370,0
|
|
20230720,181600,495173340,12370,12370,12370,12370,0
|
|
20230720,181500,495173340,12370,12370,12370,12370,0
|
|
20230720,181400,495173340,12370,12370,12370,12370,0
|
|
20230720,181300,495173340,12370,12370,12370,12370,0
|
|
20230720,181200,495173340,12370,12370,12370,12370,0
|
|
20230720,181100,495173340,12370,12370,12370,12370,0
|
|
20230720,181000,495173340,12370,12370,12370,12370,0
|
|
20230720,180900,495173340,12370,12370,12370,12370,242
|
|
20230720,180800,495173340,12370,12370,12370,12370,0
|
|
20230720,180700,495173340,12370,12370,12370,12370,0
|
|
20230720,180600,495173340,12370,12370,12370,12370,0
|
|
20230720,180500,495173340,12370,12370,12370,12370,0
|
|
20230720,180400,495173340,12370,12370,12370,12370,0
|
|
20230720,180300,495173340,12370,12370,12370,12370,0
|
|
20230720,180200,495173340,12370,12370,12370,12370,0
|
|
20230720,180100,495173340,12370,12370,12370,12370,0
|
|
20230720,180000,495173340,12370,12370,12370,12370,0
|
|
20230720,175900,495173340,12370,12370,12370,12370,0
|
|
20230720,175800,495173340,12370,12370,12370,12370,0
|
|
20230720,175700,495173340,12370,12370,12370,12370,0
|
|
20230720,175600,495173340,12370,12370,12370,12370,0
|
|
20230720,175500,495173340,12370,12370,12370,12370,0
|
|
20230720,175400,495173340,12370,12370,12370,12370,0
|
|
20230720,175300,495173340,12370,12370,12370,12370,0
|
|
20230720,175200,495173340,12370,12370,12370,12370,0
|
|
20230720,175100,495173340,12370,12370,12370,12370,0
|
|
20230720,175000,495173340,12370,12370,12370,12370,0
|
|
20230720,174900,495173340,12370,12370,12370,12370,0
|
|
20230720,174800,495173340,12370,12370,12370,12370,0
|
|
20230720,174700,495173340,12370,12370,12370,12370,0
|
|
20230720,174600,495173340,12370,12370,12370,12370,0
|
|
20230720,174500,495173340,12370,12370,12370,12370,0
|
|
20230720,174400,495173340,12370,12370,12370,12370,0
|
|
20230720,174300,495173340,12370,12370,12370,12370,0
|
|
20230720,174200,495173340,12370,12370,12370,12370,0
|
|
20230720,174100,495173340,12370,12370,12370,12370,0
|
|
20230720,174000,495173340,12370,12370,12370,12370,0
|
|
20230720,173900,495173340,12370,12370,12370,12370,242
|
|
20230720,173800,495173340,12370,12370,12370,12370,0
|
|
20230720,173700,495173340,12370,12370,12370,12370,0
|
|
20230720,173600,495173340,12370,12370,12370,12370,0
|
|
20230720,173500,495173340,12370,12370,12370,12370,0
|
|
20230720,173400,495173340,12370,12370,12370,12370,0
|
|
20230720,173300,495173340,12370,12370,12370,12370,0
|
|
20230720,173200,495173340,12370,12370,12370,12370,0
|
|
20230720,173100,495173340,12370,12370,12370,12370,0
|
|
20230720,173000,495173340,12370,12370,12370,12370,0
|
|
20230720,172900,495173340,12370,12370,12370,12370,0
|
|
20230720,172800,495173340,12370,12370,12370,12370,0
|
|
20230720,172700,495173340,12370,12370,12370,12370,0
|
|
20230720,172600,495173340,12370,12370,12370,12370,0
|
|
20230720,172500,495173340,12370,12370,12370,12370,0
|
|
20230720,172400,495173340,12370,12370,12370,12370,0
|
|
20230720,172300,495173340,12370,12370,12370,12370,0
|
|
20230720,172200,495173340,12370,12370,12370,12370,0
|
|
20230720,172100,495173340,12370,12370,12370,12370,0
|
|
20230720,172000,495173340,12370,12370,12370,12370,0
|
|
20230720,171900,495173340,12370,12370,12370,12370,0
|
|
20230720,171800,495173340,12370,12370,12370,12370,0
|
|
20230720,171700,495173340,12370,12370,12370,12370,0
|
|
20230720,171600,495173340,12370,12370,12370,12370,0
|
|
20230720,171500,495173340,12370,12370,12370,12370,0
|
|
20230720,171400,495173340,12370,12370,12370,12370,0
|
|
20230720,171300,495173340,12370,12370,12370,12370,0
|
|
20230720,171200,495173340,12370,12370,12370,12370,0
|
|
20230720,171100,495173340,12370,12370,12370,12370,0
|
|
20230720,171000,495173340,12370,12370,12370,12370,0
|
|
20230720,170900,495173340,12370,12370,12370,12370,242
|
|
20230720,170800,495173340,12370,12370,12370,12370,0
|
|
20230720,170700,495173340,12370,12370,12370,12370,0
|
|
20230720,170600,495173340,12370,12370,12370,12370,0
|
|
20230720,170500,495173340,12370,12370,12370,12370,0
|
|
20230720,170400,495173340,12370,12370,12370,12370,0
|
|
20230720,170300,495173340,12370,12370,12370,12370,0
|
|
20230720,170200,495173340,12370,12370,12370,12370,0
|
|
20230720,170100,495173340,12370,12370,12370,12370,0
|
|
20230720,170000,495173340,12370,12370,12370,12370,0
|
|
20230720,165900,495173340,12370,12370,12370,12370,0
|
|
20230720,165800,495173340,12370,12370,12370,12370,0
|
|
20230720,165700,495173340,12370,12370,12370,12370,0
|
|
20230720,165600,495173340,12370,12370,12370,12370,0
|
|
20230720,165500,495173340,12370,12370,12370,12370,0
|
|
20230720,165400,495173340,12370,12370,12370,12370,0
|
|
20230720,165300,495173340,12370,12370,12370,12370,0
|
|
20230720,165200,495173340,12370,12370,12370,12370,0
|
|
20230720,165100,495173340,12370,12370,12370,12370,0
|
|
20230720,165000,495173340,12370,12370,12370,12370,0
|
|
20230720,164900,495173340,12370,12370,12370,12370,0
|
|
20230720,164800,495173340,12370,12370,12370,12370,0
|
|
20230720,164700,495173340,12370,12370,12370,12370,0
|
|
20230720,164600,495173340,12370,12370,12370,12370,0
|
|
20230720,164500,495173340,12370,12370,12370,12370,0
|
|
20230720,164400,495173340,12370,12370,12370,12370,0
|
|
20230720,164300,495173340,12370,12370,12370,12370,0
|
|
20230720,164200,495173340,12370,12370,12370,12370,0
|
|
20230720,164100,495173340,12370,12370,12370,12370,0
|
|
20230720,164000,495173340,12370,12370,12370,12370,0
|
|
20230720,163900,495173340,12370,12370,12370,12370,242
|
|
20230720,163800,495173340,12370,12370,12370,12370,0
|
|
20230720,163700,495173340,12370,12370,12370,12370,0
|
|
20230720,163600,495173340,12370,12370,12370,12370,0
|
|
20230720,163500,495173340,12370,12370,12370,12370,0
|
|
20230720,163400,495173340,12370,12370,12370,12370,0
|
|
20230720,163300,495173340,12370,12370,12370,12370,0
|
|
20230720,163200,495173340,12370,12370,12370,12370,0
|
|
20230720,163100,495173340,12370,12370,12370,12370,0
|
|
20230720,163000,495173340,12370,12370,12370,12370,0
|
|
20230720,162900,495173340,12370,12370,12370,12370,0
|
|
20230720,162800,495173340,12370,12370,12370,12370,0
|
|
20230720,162700,495173340,12370,12370,12370,12370,0
|
|
20230720,162600,495173340,12370,12370,12370,12370,0
|
|
20230720,162500,495173340,12370,12370,12370,12370,0
|
|
20230720,162400,495173340,12370,12370,12370,12370,0
|
|
20230720,162300,495173340,12370,12370,12370,12370,0
|
|
20230720,162200,495173340,12370,12370,12370,12370,0
|
|
20230720,162100,495173340,12370,12370,12370,12370,0
|
|
20230720,162000,495173340,12370,12370,12370,12370,0
|
|
20230720,161900,495173340,12370,12370,12370,12370,0
|
|
20230720,161800,495173340,12370,12370,12370,12370,0
|
|
20230720,161700,495173340,12370,12370,12370,12370,0
|
|
20230720,161600,495173340,12370,12370,12370,12370,0
|
|
20230720,161500,495173340,12370,12370,12370,12370,0
|
|
20230720,161400,495173340,12370,12370,12370,12370,0
|
|
20230720,161300,495173340,12370,12370,12370,12370,0
|
|
20230720,161200,495173340,12370,12370,12370,12370,0
|
|
20230720,161100,495173340,12370,12370,12370,12370,0
|
|
20230720,161000,495173340,12370,12370,12370,12370,0
|
|
20230720,160900,495173340,12370,12370,12370,12370,242
|
|
20230720,160800,495173340,12370,12370,12370,12370,0
|
|
20230720,160700,495173340,12370,12370,12370,12370,0
|
|
20230720,160600,495173340,12370,12370,12370,12370,0
|
|
20230720,160500,495173340,12370,12370,12370,12370,0
|
|
20230720,160400,495173340,12370,12370,12370,12370,0
|
|
20230720,160300,495173340,12370,12370,12370,12370,0
|
|
20230720,160200,495173340,12370,12370,12370,12370,0
|
|
20230720,160100,495173340,12370,12370,12370,12370,0
|
|
20230720,160000,495173340,12370,12370,12370,12370,0
|
|
20230720,155900,495173340,12370,12370,12370,12370,0
|
|
20230720,155800,495173340,12370,12370,12370,12370,0
|
|
20230720,155700,495173340,12370,12370,12370,12370,0
|
|
20230720,155600,495173340,12370,12370,12370,12370,0
|
|
20230720,155500,495173340,12370,12370,12370,12370,0
|
|
20230720,155400,495173340,12370,12370,12370,12370,0
|
|
20230720,155300,495173340,12370,12370,12370,12370,0
|
|
20230720,155200,495173340,12370,12370,12370,12370,0
|
|
20230720,155100,495173340,12370,12370,12370,12370,0
|
|
20230720,155000,495173340,12370,12370,12370,12370,0
|
|
20230720,154900,495173340,12370,12370,12370,12370,0
|
|
20230720,154800,495173340,12370,12370,12370,12370,0
|
|
20230720,154700,495173340,12370,12370,12370,12370,0
|
|
20230720,154600,495173340,12370,12370,12370,12370,0
|
|
20230720,154500,495173340,12370,12370,12370,12370,0
|
|
20230720,154400,495173340,12370,12370,12370,12370,0
|
|
20230720,154300,495173340,12370,12370,12370,12370,0
|
|
20230720,154200,495173340,12370,12370,12370,12370,0
|
|
20230720,154100,495173340,12370,12370,12370,12370,0
|
|
20230720,154000,495173340,12370,12370,12370,12370,0
|
|
20230720,153900,495173340,12370,12370,12370,12370,242
|
|
20230720,153800,495173340,12370,12370,12370,12370,0
|
|
20230720,153700,495173340,12370,12370,12370,12370,0
|
|
20230720,153600,495173340,12370,12370,12370,12370,0
|
|
20230720,153500,495173340,12370,12370,12370,12370,0
|
|
20230720,153400,495173340,12370,12370,12370,12370,0
|
|
20230720,153300,495173340,12370,12370,12370,12370,0
|
|
20230720,153200,495173340,12370,12370,12370,12370,0
|
|
20230720,153100,495173340,12370,12370,12370,12370,0
|
|
20230720,153000,495173340,12370,12370,12370,12370,242
|
|
20230720,152900,492179800,12370,12370,12370,12370,0
|
|
20230720,152800,492179800,12370,12370,12370,12370,0
|
|
20230720,152700,492179800,12370,12370,12370,12370,0
|
|
20230720,152600,492179800,12370,12370,12370,12370,0
|
|
20230720,152500,492179800,12370,12370,12370,12370,0
|
|
20230720,152400,492179800,12370,12370,12370,12370,0
|
|
20230720,152300,492179800,12370,12370,12370,12370,0
|
|
20230720,152200,492179800,12370,12370,12370,12370,0
|
|
20230720,152100,492179800,12370,12370,12370,12370,0
|
|
20230720,152000,492179800,12370,12370,12370,12370,0
|
|
20230720,151900,492179800,12370,12430,12430,12370,1439
|
|
20230720,151800,474342900,12430,12430,12430,12430,9
|
|
20230720,151700,474231030,12430,12450,12450,12430,82
|
|
20230720,151600,473210410,12450,12430,12450,12430,23
|
|
20230720,151500,472924180,12430,12430,12450,12430,33
|
|
20230720,151400,472513730,12430,12450,12450,12430,103
|
|
20230720,151300,471232300,12440,12440,12440,12440,1
|
|
20230720,151200,471219860,12430,12430,12430,12430,1
|
|
20230720,151100,471207430,12430,12440,12440,12430,147
|
|
20230720,151000,469379550,12440,12420,12440,12410,25
|
|
20230720,150900,469069050,12420,12420,12420,12420,7
|
|
20230720,150800,468982110,12430,12440,12440,12430,241
|
|
20230720,150700,465986140,12440,12430,12440,12430,48
|
|
20230720,150600,465389150,12430,12440,12450,12430,89
|
|
20230720,150500,464281840,12440,12450,12450,12440,34
|
|
20230720,150400,463858550,12440,12440,12440,12440,7
|
|
20230720,150300,463771470,12440,12440,12440,12440,10
|
|
20230720,150200,463647070,12430,12450,12450,12430,49
|
|
20230720,150100,463037240,12440,12430,12440,12430,47
|
|
20230720,150000,462452690,12420,12420,12420,12420,3
|
|
20230720,145900,462415430,12430,12440,12440,12430,37
|
|
20230720,145800,461955190,12430,12430,12430,12420,59
|
|
20230720,145700,461221840,12430,12430,12430,12430,7
|
|
20230720,145600,461134830,12420,12450,12450,12420,39
|
|
20230720,145500,460649430,12440,12420,12440,12420,48
|
|
20230720,145400,460052610,12430,12420,12440,12420,67
|
|
20230720,145300,459219960,12440,12440,12440,12420,331
|
|
20230720,145200,455102360,12420,12430,12430,12420,25
|
|
20230720,145100,454791690,12420,12420,12420,12420,7
|
|
20230720,145000,454704750,12440,12440,12440,12440,0
|
|
20230720,144900,454704750,12440,12440,12440,12440,33
|
|
20230720,144800,454294230,12410,12430,12440,12410,130
|
|
20230720,144700,452678490,12430,12460,12460,12430,125
|
|
20230720,144600,451122460,12460,12450,12460,12450,10
|
|
20230720,144500,450997940,12460,12440,12460,12440,19
|
|
20230720,144400,450761390,12440,12440,12440,12440,4
|
|
20230720,144300,450711630,12450,12450,12450,12440,44
|
|
20230720,144200,450163910,12460,12450,12460,12450,20
|
|
20230720,144100,449914750,12460,12470,12470,12460,82
|
|
20230720,144000,448892710,12470,12460,12470,12460,28
|
|
20230720,143900,448543610,12470,12480,12480,12470,32
|
|
20230720,143800,448144410,12480,12480,12480,12480,0
|
|
20230720,143700,448144410,12480,12470,12480,12470,157
|
|
20230720,143600,446185950,12460,12450,12460,12450,41
|
|
20230720,143500,445675160,12460,12450,12460,12450,27
|
|
20230720,143400,445338800,12450,12460,12460,12450,54
|
|
20230720,143300,444666480,12460,12440,12460,12440,40
|
|
20230720,143200,444168670,12440,12440,12440,12440,4
|
|
20230720,143100,444118910,12440,12440,12440,12440,5
|
|
20230720,143000,444056710,12400,12430,12430,12400,111
|
|
20230720,142900,442679260,12440,12440,12440,12440,0
|
|
20230720,142800,442679260,12440,12440,12440,12440,106
|
|
20230720,142700,441360620,12470,12440,12470,12440,52
|
|
20230720,142600,440712880,12440,12440,12440,12440,3
|
|
20230720,142500,440675560,12460,12450,12460,12440,94
|
|
20230720,142400,439504770,12450,12450,12450,12450,8
|
|
20230720,142300,439405170,12440,12440,12440,12440,5
|
|
20230720,142200,439342970,12440,12440,12440,12440,17
|
|
20230720,142100,439131490,12390,12430,12430,12390,189
|
|
20230720,142000,436787220,12420,12420,12420,12420,101
|
|
20230720,141900,435532800,12420,12420,12420,12420,83
|
|
20230720,141800,434501940,12420,12410,12420,12410,18
|
|
20230720,141700,434278390,12410,12410,12410,12410,7
|
|
20230720,141600,434191520,12420,12410,12420,12410,93
|
|
20230720,141500,433036560,12420,12420,12430,12420,93
|
|
20230720,141400,431881330,12420,12440,12440,12420,23
|
|
20230720,141300,431595400,12440,12430,12440,12420,82
|
|
20230720,141200,430575830,12430,12440,12440,12430,17
|
|
20230720,141100,430364360,12430,12430,12430,12430,2
|
|
20230720,141000,430339500,12440,12430,12440,12430,35
|
|
20230720,140900,429904110,12420,12440,12440,12420,21
|
|
20230720,140800,429642970,12440,12440,12440,12440,2
|
|
20230720,140700,429618090,12440,12440,12450,12440,117
|
|
20230720,140600,428162270,12450,12450,12450,12450,17
|
|
20230720,140500,427950620,12450,12450,12450,12450,0
|
|
20230720,140400,427950620,12450,12440,12450,12440,66
|
|
20230720,140300,427128950,12450,12450,12450,12450,1
|
|
20230720,140200,427116500,12450,12480,12480,12450,132
|
|
20230720,140100,425472140,12490,12480,12490,12480,100
|
|
20230720,140000,424223630,12490,12480,12490,12480,29
|
|
20230720,135900,423861550,12480,12480,12480,12480,13
|
|
20230720,135800,423699310,12490,12480,12490,12480,64
|
|
20230720,135700,422899970,12480,12480,12490,12480,20
|
|
20230720,135600,422650200,12490,12490,12490,12490,29
|
|
20230720,135500,422287990,12490,12490,12490,12490,34
|
|
20230720,135400,421863330,12480,12480,12480,12480,4
|
|
20230720,135300,421813410,12480,12490,12490,12480,856
|
|
20230720,135200,411125310,12490,12490,12490,12490,67
|
|
20230720,135100,410288480,12490,12480,12490,12480,42
|
|
20230720,135000,409764000,12480,12480,12480,12480,125
|
|
20230720,134900,408204000,12480,12460,12480,12460,187
|
|
20230720,134800,405870380,12460,12470,12470,12460,7
|
|
20230720,134700,405783140,12470,12470,12470,12470,16
|
|
20230720,134600,405583620,12470,12470,12470,12470,67
|
|
20230720,134500,404748130,12470,12470,12470,12470,0
|
|
20230720,134400,404748130,12470,12480,12480,12470,51
|
|
20230720,134300,404111990,12470,12470,12470,12470,20
|
|
20230720,134200,403862590,12420,12420,12420,12420,0
|
|
20230720,134100,403862590,12420,12470,12470,12420,137
|
|
20230720,134000,402157160,12460,12460,12470,12460,126
|
|
20230720,133900,400586540,12470,12470,12470,12460,62
|
|
20230720,133800,399813650,12470,12460,12470,12460,49
|
|
20230720,133700,399202950,12470,12460,12470,12460,334
|
|
20230720,133600,395040960,12460,12460,12460,12460,17
|
|
20230720,133500,394829140,12460,12460,12460,12450,26
|
|
20230720,133400,394505200,12460,12430,12460,12430,58
|
|
20230720,133300,393782910,12430,12450,12450,12430,61
|
|
20230720,133200,393023870,12450,12450,12460,12450,29
|
|
20230720,133100,392662650,12470,12460,12470,12450,36
|
|
20230720,133000,392213760,12460,12450,12460,12450,39
|
|
20230720,132900,391727860,12450,12450,12460,12450,26
|
|
20230720,132800,391403990,12450,12450,12450,12430,68
|
|
20230720,132700,390557880,12450,12450,12460,12450,20
|
|
20230720,132600,390308710,12450,12450,12460,12450,40
|
|
20230720,132500,389810550,12460,12450,12460,12450,36
|
|
20230720,132400,389362020,12450,12460,12460,12440,13
|
|
20230720,132300,389200230,12450,12460,12470,12450,22
|
|
20230720,132200,388925960,12460,12480,12490,12460,138
|
|
20230720,132100,387204900,12480,12480,12480,12480,0
|
|
20230720,132000,387204900,12480,12480,12490,12480,134
|
|
20230720,131900,385532410,12490,12490,12490,12490,66
|
|
20230720,131800,384708070,12480,12490,12490,12480,67
|
|
20230720,131700,383871740,12490,12490,12490,12480,59
|
|
20230720,131600,383134850,12490,12490,12490,12490,211
|
|
20230720,131500,380499460,12490,12490,12490,12490,47
|
|
20230720,131400,379912430,12490,12490,12490,12490,232
|
|
20230720,131300,377014750,12490,12490,12490,12480,321
|
|
20230720,131200,373005510,12480,12490,12500,12480,49
|
|
20230720,131100,372393480,12500,12500,12500,12500,17
|
|
20230720,131000,372180980,12490,12490,12490,12470,112
|
|
20230720,130900,370782120,12500,12490,12500,12460,588
|
|
20230720,130800,363441750,12490,12470,12490,12470,2970
|
|
20230720,130700,326368120,12470,12440,12470,12440,159
|
|
20230720,130600,324388120,12450,12450,12450,12440,28
|
|
20230720,130500,324039530,12450,12450,12460,12440,1172
|
|
20230720,130400,309452950,12450,12440,12450,12440,196
|
|
20230720,130300,307013900,12440,12440,12460,12440,614
|
|
20230720,130200,299370880,12430,12420,12430,12420,770
|
|
20230720,130100,289803160,12420,12410,12420,12400,59
|
|
20230720,130000,289070730,12410,12410,12410,12410,18
|
|
20230720,125900,288847350,12410,12410,12410,12410,17
|
|
20230720,125800,288636380,12410,12400,12410,12400,153
|
|
20230720,125700,286738850,12410,12400,12410,12400,207
|
|
20230720,125600,284171880,12410,12400,12420,12400,27
|
|
20230720,125500,283836900,12420,12420,12420,12410,147
|
|
20230720,125400,282011360,12410,12410,12410,12400,47
|
|
20230720,125300,281428190,12400,12380,12430,12380,1981
|
|
20230720,125200,256868210,12380,12380,12380,12370,55
|
|
20230720,125100,256187460,12380,12380,12380,12380,8
|
|
20230720,125000,256088420,12380,12390,12390,12380,48
|
|
20230720,124900,255493890,12390,12390,12390,12390,183
|
|
20230720,124800,253226520,12390,12380,12390,12380,132
|
|
20230720,124700,251591320,12380,12380,12390,12380,208
|
|
20230720,124600,249016120,12380,12380,12380,12380,67
|
|
20230720,124500,248186660,12380,12370,12380,12370,30
|
|
20230720,124400,247815390,12370,12380,12380,12370,54
|
|
20230720,124300,247147240,12380,12360,12380,12360,102
|
|
20230720,124200,245885340,12350,12370,12370,12350,100
|
|
20230720,124100,244649530,12370,12380,12380,12370,185
|
|
20230720,124000,242360380,12370,12360,12370,12360,21
|
|
20230720,123900,242100710,12360,12360,12360,12360,21
|
|
20230720,123800,241841150,12360,12360,12360,12360,33
|
|
20230720,123700,241433270,12360,12350,12360,12350,87
|
|
20230720,123600,240358460,12360,12360,12360,12360,23
|
|
20230720,123500,240074180,12360,12350,12360,12350,20
|
|
20230720,123400,239827010,12350,12350,12350,12350,27
|
|
20230720,123300,239493560,12330,12330,12330,12330,0
|
|
20230720,123200,239493560,12330,12350,12350,12330,37
|
|
20230720,123100,239036830,12350,12350,12350,12350,84
|
|
20230720,123000,237999430,12350,12350,12350,12350,50
|
|
20230720,122900,237381930,12350,12350,12350,12350,200
|
|
20230720,122800,234911930,12340,12340,12340,12340,140
|
|
20230720,122700,233184330,12340,12340,12340,12340,200
|
|
20230720,122600,230716330,12330,12340,12340,12330,26
|
|
20230720,122500,230395590,12340,12340,12340,12340,83
|
|
20230720,122400,229371370,12340,12340,12340,12340,0
|
|
20230720,122300,229371370,12340,12340,12340,12340,20
|
|
20230720,122200,229124570,12340,12340,12340,12330,111
|
|
20230720,122100,227755100,12340,12340,12340,12340,0
|
|
20230720,122000,227755100,12340,12340,12340,12340,22
|
|
20230720,121900,227483620,12340,12340,12340,12340,78
|
|
20230720,121800,226521100,12340,12340,12340,12340,6
|
|
20230720,121700,226447060,12350,12350,12350,12350,16
|
|
20230720,121600,226249460,12350,12350,12350,12350,84
|
|
20230720,121500,225212060,12350,12350,12350,12350,0
|
|
20230720,121400,225212060,12350,12340,12350,12340,72
|
|
20230720,121300,224323410,12350,12340,12350,12340,73
|
|
20230720,121200,223422260,12340,12340,12340,12340,20
|
|
20230720,121100,223175460,12350,12350,12350,12350,17
|
|
20230720,121000,222965510,12350,12350,12350,12350,84
|
|
20230720,120900,221928110,12350,12350,12350,12350,0
|
|
20230720,120800,221928110,12350,12340,12350,12340,17
|
|
20230720,120700,221718170,12350,12340,12350,12340,84
|
|
20230720,120600,220681270,12340,12340,12340,12340,50
|
|
20230720,120500,220064270,12340,12340,12340,12340,81
|
|
20230720,120400,219064730,12350,12340,12350,12340,82
|
|
20230720,120300,218052190,12330,12350,12350,12330,393
|
|
20230720,120200,213203490,12350,12350,12350,12350,28
|
|
20230720,120100,212857690,12350,12340,12350,12340,87
|
|
20230720,120000,211783780,12330,12330,12330,12330,0
|
|
20230720,115900,211783780,12330,12340,12340,12330,20
|
|
20230720,115800,211537040,12340,12320,12340,12320,40
|
|
20230720,115700,211043560,12310,12320,12320,12310,20
|
|
20230720,115600,210797190,12350,12350,12350,12350,0
|
|
20230720,115500,210797190,12350,12310,12350,12310,118
|
|
20230720,115400,209340770,12340,12340,12340,12320,86
|
|
20230720,115300,208280700,12340,12330,12340,12330,13
|
|
20230720,115200,208120290,12330,12320,12330,12320,11
|
|
20230720,115100,207984720,12340,12340,12340,12340,0
|
|
20230720,115000,207984720,12340,12340,12340,12340,0
|
|
20230720,114900,207984720,12340,12350,12350,12280,156
|
|
20230720,114800,206063370,12340,12340,12340,12340,10
|
|
20230720,114700,205939970,12340,12340,12340,12340,6
|
|
20230720,114600,205865930,12350,12350,12350,12350,66
|
|
20230720,114500,205050830,12350,12350,12350,12350,0
|
|
20230720,114400,205050830,12350,12350,12350,12350,22
|
|
20230720,114300,204779130,12350,12310,12350,12310,155
|
|
20230720,114200,202868480,12320,12320,12320,12320,0
|
|
20230720,114100,202868480,12320,12320,12320,12320,35
|
|
20230720,114000,202437280,12320,12320,12320,12320,78
|
|
20230720,113900,201476320,12320,12320,12320,12320,0
|
|
20230720,113800,201476320,12320,12320,12320,12320,0
|
|
20230720,113700,201476320,12320,12310,12320,12280,314
|
|
20230720,113600,197616220,12310,12310,12320,12310,110
|
|
20230720,113500,196261820,12320,12310,12320,12310,22
|
|
20230720,113400,195990820,12310,12310,12320,12310,76
|
|
20230720,113300,195054610,12310,12330,12330,12310,53
|
|
20230720,113200,194401480,12350,12350,12350,12350,0
|
|
20230720,113100,194401480,12350,12350,12350,12350,72
|
|
20230720,113000,193512280,12350,12350,12350,12350,1
|
|
20230720,112900,193499930,12360,12360,12360,12360,0
|
|
20230720,112800,193499930,12360,12290,12360,12290,173
|
|
20230720,112700,191370390,12300,12310,12310,12300,59
|
|
20230720,112600,190644520,12300,12300,12300,12300,0
|
|
20230720,112500,190644520,12300,12300,12300,12290,73
|
|
20230720,112400,189746790,12360,12290,12360,12290,408
|
|
20230720,112300,184711060,12300,12300,12300,12290,133
|
|
20230720,112200,183076320,12320,12290,12320,12290,195
|
|
20230720,112100,180676970,12290,12290,12290,12290,3
|
|
20230720,112000,180640100,12290,12280,12290,12280,11
|
|
20230720,111900,180504950,12280,12270,12300,12270,87
|
|
20230720,111800,179435620,12270,12280,12280,12270,21
|
|
20230720,111700,179177930,12290,12280,12290,12280,34
|
|
20230720,111600,178760090,12280,12270,12280,12270,59
|
|
20230720,111500,178035820,12270,12270,12270,12270,10
|
|
20230720,111400,177913120,12290,12290,12290,12280,16
|
|
20230720,111300,177716490,12290,12280,12290,12250,79
|
|
20230720,111200,176747580,12290,12300,12300,12290,48
|
|
20230720,111100,176157490,12290,12290,12290,12290,6
|
|
20230720,111000,176083750,12290,12280,12290,12250,37
|
|
20230720,110900,175629220,12280,12320,12320,12280,351
|
|
20230720,110800,171315560,12300,12320,12320,12300,105
|
|
20230720,110700,170023420,12340,12330,12340,12320,208
|
|
20230720,110600,167457280,12340,12350,12350,12340,42
|
|
20230720,110500,166938830,12340,12310,12340,12310,283
|
|
20230720,110400,163450840,12310,12300,12350,12300,245
|
|
20230720,110300,160434210,12300,12250,12300,12250,680
|
|
20230720,110200,152075140,12250,12240,12250,12240,62
|
|
20230720,110100,151315670,12240,12240,12240,12240,150
|
|
20230720,110000,149479670,12240,12230,12240,12230,1158
|
|
20230720,105900,135315810,12230,12200,12230,12200,338
|
|
20230720,105800,131191430,12190,12190,12190,12180,78
|
|
20230720,105700,130240670,12190,12190,12190,12190,18
|
|
20230720,105600,130021250,12180,12180,12190,12180,63
|
|
20230720,105500,129253900,12180,12140,12190,12140,43
|
|
20230720,105400,128729860,12190,12190,12190,12190,1
|
|
20230720,105300,128717670,12190,12190,12190,12190,30
|
|
20230720,105200,128351970,12190,12190,12190,12190,34
|
|
20230720,105100,127937510,12080,12080,12080,12080,0
|
|
20230720,105000,127937510,12080,12080,12080,12080,0
|
|
20230720,104900,127937510,12080,12160,12200,12080,175
|
|
20230720,104800,125810260,12170,12170,12170,12170,32
|
|
20230720,104700,125420820,12160,12160,12160,12160,25
|
|
20230720,104600,125116820,12160,12170,12170,12160,134
|
|
20230720,104500,123486210,12160,12160,12160,12160,91
|
|
20230720,104400,122379650,12160,12160,12160,12160,47
|
|
20230720,104300,121808130,12160,12150,12160,12150,102
|
|
20230720,104200,120568490,12150,12150,12150,12150,0
|
|
20230720,104100,120568490,12150,12150,12150,12150,20
|
|
20230720,104000,120325490,12150,12120,12150,12120,166
|
|
20230720,103900,118312580,12090,12090,12100,12090,125
|
|
20230720,103800,116800720,12060,12070,12090,12060,904
|
|
20230720,103700,105884320,12060,12050,12060,12050,153
|
|
20230720,103600,104039720,12060,12060,12060,12060,29
|
|
20230720,103500,103689980,12050,12050,12050,12050,50
|
|
20230720,103400,103087480,12050,12030,12050,12030,409
|
|
20230720,103300,98164770,12020,12030,12030,12020,22
|
|
20230720,103200,97900160,12020,12010,12020,12010,4
|
|
20230720,103100,97852110,12010,12000,12030,12000,52
|
|
20230720,103000,97226620,12000,12020,12020,12000,33
|
|
20230720,102900,96829980,12020,12020,12020,12020,11
|
|
20230720,102800,96697760,12020,11970,12020,11970,88
|
|
20230720,102700,95642090,11990,11990,11990,11990,17
|
|
20230720,102600,95438260,12000,12000,12000,12000,31
|
|
20230720,102500,95066260,12030,12000,12030,12000,66
|
|
20230720,102400,94272980,12010,11990,12010,11990,100
|
|
20230720,102300,93072770,11990,11990,11990,11990,0
|
|
20230720,102200,93072770,11990,11930,11990,11930,36
|
|
20230720,102100,92641310,11930,11930,11930,11930,226
|
|
20230720,102000,89945130,11930,11930,11930,11930,0
|
|
20230720,101900,89945130,11930,11930,11930,11930,87
|
|
20230720,101800,88907220,11920,11920,11920,11920,0
|
|
20230720,101700,88907220,11920,11930,11930,11920,347
|
|
20230720,101600,84768990,11930,11930,11930,11930,1
|
|
20230720,101500,84757060,11920,11920,11920,11920,2
|
|
20230720,101400,84733220,11910,11910,11910,11910,0
|
|
20230720,101300,84733220,11910,11910,11910,11910,0
|
|
20230720,101200,84733220,11910,11910,11910,11910,2
|
|
20230720,101100,84709400,11910,11910,11910,11910,0
|
|
20230720,101000,84709400,11910,11910,11910,11910,648
|
|
20230720,100900,76991720,11910,11910,11910,11910,317
|
|
20230720,100800,73216250,11910,11910,11910,11910,0
|
|
20230720,100700,73216250,11910,11910,11910,11910,10
|
|
20230720,100600,73097150,11910,11910,11910,11910,8
|
|
20230720,100500,73001870,11900,11900,11900,11900,14
|
|
20230720,100400,72835270,11900,11910,11910,11900,830
|
|
20230720,100300,62957970,11910,11910,11910,11910,23
|
|
20230720,100200,62684040,11910,11910,11910,11910,0
|
|
20230720,100100,62684040,11910,11910,11910,11910,18
|
|
20230720,100000,62469660,11910,11930,11930,11910,550
|
|
20230720,095900,55917090,11930,11930,11930,11930,19
|
|
20230720,095800,55690420,11930,11950,11950,11930,519
|
|
20230720,095700,49495910,11940,11940,11940,11940,0
|
|
20230720,095600,49495910,11940,11940,11940,11940,5
|
|
20230720,095500,49436210,11940,11940,11940,11940,58
|
|
20230720,095400,48743690,11940,11940,11940,11940,0
|
|
20230720,095300,48743690,11940,11940,11940,11940,0
|
|
20230720,095200,48743690,11940,11950,11950,11940,6
|
|
20230720,095100,48672040,11950,11950,11950,11940,361
|
|
20230720,095000,44361290,11940,11940,11940,11940,0
|
|
20230720,094900,44361290,11940,11940,11940,11940,2
|
|
20230720,094800,44337410,11940,11940,11940,11940,0
|
|
20230720,094700,44337410,11940,11940,11940,11940,0
|
|
20230720,094600,44337410,11940,11950,11950,11940,187
|
|
20230720,094500,42102930,11950,11950,11950,11950,0
|
|
20230720,094400,42102930,11950,11950,11950,11950,0
|
|
20230720,094300,42102930,11950,11950,11950,11950,0
|
|
20230720,094200,42102930,11950,12000,12000,11950,271
|
|
20230720,094100,38861930,12000,12000,12000,12000,0
|
|
20230720,094000,38861930,12000,12000,12000,12000,0
|
|
20230720,093900,38861930,12000,12010,12010,12000,80
|
|
20230720,093800,37901140,12030,12030,12030,12030,2
|
|
20230720,093700,37877080,11950,11950,11950,11950,0
|
|
20230720,093600,37877080,11950,11960,12030,11950,14
|
|
20230720,093500,37709640,11970,11970,11970,11970,142
|
|
20230720,093400,36009900,11970,11990,11990,11970,164
|
|
20230720,093300,34045890,11970,11970,11970,11970,0
|
|
20230720,093200,34045890,11970,11970,11970,11970,50
|
|
20230720,093100,33447390,11960,11960,11960,11960,0
|
|
20230720,093000,33447390,11960,11960,11960,11960,212
|
|
20230720,092900,30911870,11970,11970,11970,11970,1
|
|
20230720,092800,30899900,11950,11950,11950,11950,0
|
|
20230720,092700,30899900,11950,11980,11980,11950,742
|
|
20230720,092600,22027730,11960,11960,11960,11960,0
|
|
20230720,092500,22027730,11960,11960,11960,11960,0
|
|
20230720,092400,22027730,11960,11960,11960,11960,0
|
|
20230720,092300,22027730,11960,11960,11960,11960,0
|
|
20230720,092200,22027730,11960,11960,11960,11960,0
|
|
20230720,092100,22027730,11960,11960,11960,11960,0
|
|
20230720,092000,22027730,11960,11970,11970,11960,37
|
|
20230720,091900,21585170,11970,11970,11970,11970,0
|
|
20230720,091800,21585170,11970,11970,11970,11970,51
|
|
20230720,091700,20974700,11960,11960,11960,11960,27
|
|
20230720,091600,20651780,11990,11990,11990,11990,100
|
|
20230720,091500,19452780,11990,12000,12000,11990,282
|
|
20230720,091400,16071360,12070,12070,12070,12070,0
|
|
20230720,091300,16071360,12070,12070,12070,12070,0
|
|
20230720,091200,16071360,12070,12070,12070,12070,0
|
|
20230720,091100,16071360,12070,12070,12070,12070,2
|
|
20230720,091000,16047220,11990,12000,12000,11990,86
|
|
20230720,090900,15015470,12010,12000,12010,12000,78
|
|
20230720,090800,14079150,12000,12010,12010,12000,187
|
|
20230720,090700,11834200,12050,12060,12060,12050,12
|
|
20230720,090600,11689500,12060,12070,12070,12060,60
|
|
20230720,090500,10965500,12070,12090,12090,12070,24
|
|
20230720,090400,10675400,12090,12140,12140,12090,34
|
|
20230720,090300,10264290,12140,12140,12140,12140,0
|
|
20230720,090200,10264290,12140,12140,12140,12140,0
|
|
20230720,090100,10264290,12140,12140,12140,12140,0
|
|
20230720,090000,10264290,12140,12170,12170,12140,845
|