681 lines
35 KiB
CSV
681 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,201800,166699590,10030,10030,10030,10030,77
|
|
20230704,201700,166699590,10030,10030,10030,10030,0
|
|
20230704,201600,166699590,10030,10030,10030,10030,0
|
|
20230704,201500,166699590,10030,10030,10030,10030,0
|
|
20230704,201400,166699590,10030,10030,10030,10030,0
|
|
20230704,201300,166699590,10030,10030,10030,10030,0
|
|
20230704,201200,166699590,10030,10030,10030,10030,0
|
|
20230704,201100,166699590,10030,10030,10030,10030,0
|
|
20230704,201000,166699590,10030,10030,10030,10030,0
|
|
20230704,200900,166699590,10030,10030,10030,10030,0
|
|
20230704,200800,166699590,10030,10030,10030,10030,0
|
|
20230704,200700,166699590,10030,10030,10030,10030,0
|
|
20230704,200600,166699590,10030,10030,10030,10030,0
|
|
20230704,200500,166699590,10030,10030,10030,10030,0
|
|
20230704,200400,166699590,10030,10030,10030,10030,0
|
|
20230704,200300,166699590,10030,10030,10030,10030,0
|
|
20230704,200200,166699590,10030,10030,10030,10030,0
|
|
20230704,200100,166699590,10030,10030,10030,10030,0
|
|
20230704,200000,166699590,10030,10030,10030,10030,0
|
|
20230704,195900,166699590,10030,10030,10030,10030,0
|
|
20230704,195800,166699590,10030,10030,10030,10030,0
|
|
20230704,195700,166699590,10030,10030,10030,10030,0
|
|
20230704,195600,166699590,10030,10030,10030,10030,0
|
|
20230704,195500,166699590,10030,10030,10030,10030,0
|
|
20230704,195400,166699590,10030,10030,10030,10030,0
|
|
20230704,195300,166699590,10030,10030,10030,10030,0
|
|
20230704,195200,166699590,10030,10030,10030,10030,0
|
|
20230704,195100,166699590,10030,10030,10030,10030,0
|
|
20230704,195000,166699590,10030,10030,10030,10030,0
|
|
20230704,194900,166699590,10030,10030,10030,10030,0
|
|
20230704,194800,166699590,10030,10030,10030,10030,77
|
|
20230704,194700,166699590,10030,10030,10030,10030,0
|
|
20230704,194600,166699590,10030,10030,10030,10030,0
|
|
20230704,194500,166699590,10030,10030,10030,10030,0
|
|
20230704,194400,166699590,10030,10030,10030,10030,0
|
|
20230704,194300,166699590,10030,10030,10030,10030,0
|
|
20230704,194200,166699590,10030,10030,10030,10030,0
|
|
20230704,194100,166699590,10030,10030,10030,10030,0
|
|
20230704,194000,166699590,10030,10030,10030,10030,0
|
|
20230704,193900,166699590,10030,10030,10030,10030,0
|
|
20230704,193800,166699590,10030,10030,10030,10030,0
|
|
20230704,193700,166699590,10030,10030,10030,10030,0
|
|
20230704,193600,166699590,10030,10030,10030,10030,0
|
|
20230704,193500,166699590,10030,10030,10030,10030,0
|
|
20230704,193400,166699590,10030,10030,10030,10030,0
|
|
20230704,193300,166699590,10030,10030,10030,10030,0
|
|
20230704,193200,166699590,10030,10030,10030,10030,0
|
|
20230704,193100,166699590,10030,10030,10030,10030,0
|
|
20230704,193000,166699590,10030,10030,10030,10030,0
|
|
20230704,192900,166699590,10030,10030,10030,10030,0
|
|
20230704,192800,166699590,10030,10030,10030,10030,0
|
|
20230704,192700,166699590,10030,10030,10030,10030,0
|
|
20230704,192600,166699590,10030,10030,10030,10030,0
|
|
20230704,192500,166699590,10030,10030,10030,10030,0
|
|
20230704,192400,166699590,10030,10030,10030,10030,0
|
|
20230704,192300,166699590,10030,10030,10030,10030,0
|
|
20230704,192200,166699590,10030,10030,10030,10030,0
|
|
20230704,192100,166699590,10030,10030,10030,10030,0
|
|
20230704,192000,166699590,10030,10030,10030,10030,0
|
|
20230704,191900,166699590,10030,10030,10030,10030,0
|
|
20230704,191800,166699590,10030,10030,10030,10030,77
|
|
20230704,191700,166699590,10030,10030,10030,10030,0
|
|
20230704,191600,166699590,10030,10030,10030,10030,0
|
|
20230704,191500,166699590,10030,10030,10030,10030,0
|
|
20230704,191400,166699590,10030,10030,10030,10030,0
|
|
20230704,191300,166699590,10030,10030,10030,10030,0
|
|
20230704,191200,166699590,10030,10030,10030,10030,0
|
|
20230704,191100,166699590,10030,10030,10030,10030,0
|
|
20230704,191000,166699590,10030,10030,10030,10030,0
|
|
20230704,190900,166699590,10030,10030,10030,10030,0
|
|
20230704,190800,166699590,10030,10030,10030,10030,0
|
|
20230704,190700,166699590,10030,10030,10030,10030,0
|
|
20230704,190600,166699590,10030,10030,10030,10030,0
|
|
20230704,190500,166699590,10030,10030,10030,10030,0
|
|
20230704,190400,166699590,10030,10030,10030,10030,0
|
|
20230704,190300,166699590,10030,10030,10030,10030,0
|
|
20230704,190200,166699590,10030,10030,10030,10030,0
|
|
20230704,190100,166699590,10030,10030,10030,10030,0
|
|
20230704,190000,166699590,10030,10030,10030,10030,0
|
|
20230704,185900,166699590,10030,10030,10030,10030,0
|
|
20230704,185800,166699590,10030,10030,10030,10030,0
|
|
20230704,185700,166699590,10030,10030,10030,10030,0
|
|
20230704,185600,166699590,10030,10030,10030,10030,0
|
|
20230704,185500,166699590,10030,10030,10030,10030,0
|
|
20230704,185400,166699590,10030,10030,10030,10030,0
|
|
20230704,185300,166699590,10030,10030,10030,10030,0
|
|
20230704,185200,166699590,10030,10030,10030,10030,0
|
|
20230704,185100,166699590,10030,10030,10030,10030,0
|
|
20230704,185000,166699590,10030,10030,10030,10030,0
|
|
20230704,184900,166699590,10030,10030,10030,10030,0
|
|
20230704,184800,166699590,10030,10030,10030,10030,77
|
|
20230704,184700,166699590,10030,10030,10030,10030,0
|
|
20230704,184600,166699590,10030,10030,10030,10030,0
|
|
20230704,184500,166699590,10030,10030,10030,10030,0
|
|
20230704,184400,166699590,10030,10030,10030,10030,0
|
|
20230704,184300,166699590,10030,10030,10030,10030,0
|
|
20230704,184200,166699590,10030,10030,10030,10030,0
|
|
20230704,184100,166699590,10030,10030,10030,10030,0
|
|
20230704,184000,166699590,10030,10030,10030,10030,0
|
|
20230704,183900,166699590,10030,10030,10030,10030,0
|
|
20230704,183800,166699590,10030,10030,10030,10030,0
|
|
20230704,183700,166699590,10030,10030,10030,10030,0
|
|
20230704,183600,166699590,10030,10030,10030,10030,0
|
|
20230704,183500,166699590,10030,10030,10030,10030,0
|
|
20230704,183400,166699590,10030,10030,10030,10030,0
|
|
20230704,183300,166699590,10030,10030,10030,10030,0
|
|
20230704,183200,166699590,10030,10030,10030,10030,0
|
|
20230704,183100,166699590,10030,10030,10030,10030,0
|
|
20230704,183000,166699590,10030,10030,10030,10030,0
|
|
20230704,182900,166699590,10030,10030,10030,10030,0
|
|
20230704,182800,166699590,10030,10030,10030,10030,0
|
|
20230704,182700,166699590,10030,10030,10030,10030,0
|
|
20230704,182600,166699590,10030,10030,10030,10030,0
|
|
20230704,182500,166699590,10030,10030,10030,10030,0
|
|
20230704,182400,166699590,10030,10030,10030,10030,0
|
|
20230704,182300,166699590,10030,10030,10030,10030,0
|
|
20230704,182200,166699590,10030,10030,10030,10030,0
|
|
20230704,182100,166699590,10030,10030,10030,10030,0
|
|
20230704,182000,166699590,10030,10030,10030,10030,0
|
|
20230704,181900,166699590,10030,10030,10030,10030,0
|
|
20230704,181800,166699590,10030,10030,10030,10030,77
|
|
20230704,181700,166699590,10030,10030,10030,10030,0
|
|
20230704,181600,166699590,10030,10030,10030,10030,0
|
|
20230704,181500,166699590,10030,10030,10030,10030,0
|
|
20230704,181400,166699590,10030,10030,10030,10030,0
|
|
20230704,181300,166699590,10030,10030,10030,10030,0
|
|
20230704,181200,166699590,10030,10030,10030,10030,0
|
|
20230704,181100,166699590,10030,10030,10030,10030,0
|
|
20230704,181000,166699590,10030,10030,10030,10030,0
|
|
20230704,180900,166699590,10030,10030,10030,10030,0
|
|
20230704,180800,166699590,10030,10030,10030,10030,0
|
|
20230704,180700,166699590,10030,10030,10030,10030,0
|
|
20230704,180600,166699590,10030,10030,10030,10030,0
|
|
20230704,180500,166699590,10030,10030,10030,10030,0
|
|
20230704,180400,166699590,10030,10030,10030,10030,0
|
|
20230704,180300,166699590,10030,10030,10030,10030,0
|
|
20230704,180200,166699590,10030,10030,10030,10030,0
|
|
20230704,180100,166699590,10030,10030,10030,10030,0
|
|
20230704,180000,166699590,10030,10030,10030,10030,0
|
|
20230704,175900,166699590,10030,10030,10030,10030,0
|
|
20230704,175800,166699590,10030,10030,10030,10030,0
|
|
20230704,175700,166699590,10030,10030,10030,10030,0
|
|
20230704,175600,166699590,10030,10030,10030,10030,0
|
|
20230704,175500,166699590,10030,10030,10030,10030,0
|
|
20230704,175400,166699590,10030,10030,10030,10030,0
|
|
20230704,175300,166699590,10030,10030,10030,10030,0
|
|
20230704,175200,166699590,10030,10030,10030,10030,0
|
|
20230704,175100,166699590,10030,10030,10030,10030,0
|
|
20230704,175000,166699590,10030,10030,10030,10030,0
|
|
20230704,174900,166699590,10030,10030,10030,10030,0
|
|
20230704,174800,166699590,10030,10030,10030,10030,77
|
|
20230704,174700,166699590,10030,10030,10030,10030,0
|
|
20230704,174600,166699590,10030,10030,10030,10030,0
|
|
20230704,174500,166699590,10030,10030,10030,10030,0
|
|
20230704,174400,166699590,10030,10030,10030,10030,0
|
|
20230704,174300,166699590,10030,10030,10030,10030,0
|
|
20230704,174200,166699590,10030,10030,10030,10030,0
|
|
20230704,174100,166699590,10030,10030,10030,10030,0
|
|
20230704,174000,166699590,10030,10030,10030,10030,0
|
|
20230704,173900,166699590,10030,10030,10030,10030,0
|
|
20230704,173800,166699590,10030,10030,10030,10030,0
|
|
20230704,173700,166699590,10030,10030,10030,10030,0
|
|
20230704,173600,166699590,10030,10030,10030,10030,0
|
|
20230704,173500,166699590,10030,10030,10030,10030,0
|
|
20230704,173400,166699590,10030,10030,10030,10030,0
|
|
20230704,173300,166699590,10030,10030,10030,10030,0
|
|
20230704,173200,166699590,10030,10030,10030,10030,0
|
|
20230704,173100,166699590,10030,10030,10030,10030,0
|
|
20230704,173000,166699590,10030,10030,10030,10030,0
|
|
20230704,172900,166699590,10030,10030,10030,10030,0
|
|
20230704,172800,166699590,10030,10030,10030,10030,0
|
|
20230704,172700,166699590,10030,10030,10030,10030,0
|
|
20230704,172600,166699590,10030,10030,10030,10030,0
|
|
20230704,172500,166699590,10030,10030,10030,10030,0
|
|
20230704,172400,166699590,10030,10030,10030,10030,0
|
|
20230704,172300,166699590,10030,10030,10030,10030,0
|
|
20230704,172200,166699590,10030,10030,10030,10030,0
|
|
20230704,172100,166699590,10030,10030,10030,10030,0
|
|
20230704,172000,166699590,10030,10030,10030,10030,0
|
|
20230704,171900,166699590,10030,10030,10030,10030,0
|
|
20230704,171800,166699590,10030,10030,10030,10030,77
|
|
20230704,171700,166699590,10030,10030,10030,10030,0
|
|
20230704,171600,166699590,10030,10030,10030,10030,0
|
|
20230704,171500,166699590,10030,10030,10030,10030,0
|
|
20230704,171400,166699590,10030,10030,10030,10030,0
|
|
20230704,171300,166699590,10030,10030,10030,10030,0
|
|
20230704,171200,166699590,10030,10030,10030,10030,0
|
|
20230704,171100,166699590,10030,10030,10030,10030,0
|
|
20230704,171000,166699590,10030,10030,10030,10030,0
|
|
20230704,170900,166699590,10030,10030,10030,10030,0
|
|
20230704,170800,166699590,10030,10030,10030,10030,0
|
|
20230704,170700,166699590,10030,10030,10030,10030,0
|
|
20230704,170600,166699590,10030,10030,10030,10030,0
|
|
20230704,170500,166699590,10030,10030,10030,10030,0
|
|
20230704,170400,166699590,10030,10030,10030,10030,0
|
|
20230704,170300,166699590,10030,10030,10030,10030,0
|
|
20230704,170200,166699590,10030,10030,10030,10030,0
|
|
20230704,170100,166699590,10030,10030,10030,10030,0
|
|
20230704,170000,166699590,10030,10030,10030,10030,0
|
|
20230704,165900,166699590,10030,10030,10030,10030,0
|
|
20230704,165800,166699590,10030,10030,10030,10030,0
|
|
20230704,165700,166699590,10030,10030,10030,10030,0
|
|
20230704,165600,166699590,10030,10030,10030,10030,0
|
|
20230704,165500,166699590,10030,10030,10030,10030,0
|
|
20230704,165400,166699590,10030,10030,10030,10030,0
|
|
20230704,165300,166699590,10030,10030,10030,10030,0
|
|
20230704,165200,166699590,10030,10030,10030,10030,0
|
|
20230704,165100,166699590,10030,10030,10030,10030,0
|
|
20230704,165000,166699590,10030,10030,10030,10030,0
|
|
20230704,164900,166699590,10030,10030,10030,10030,0
|
|
20230704,164800,166699590,10030,10030,10030,10030,77
|
|
20230704,164700,166699590,10030,10030,10030,10030,0
|
|
20230704,164600,166699590,10030,10030,10030,10030,0
|
|
20230704,164500,166699590,10030,10030,10030,10030,0
|
|
20230704,164400,166699590,10030,10030,10030,10030,0
|
|
20230704,164300,166699590,10030,10030,10030,10030,0
|
|
20230704,164200,166699590,10030,10030,10030,10030,0
|
|
20230704,164100,166699590,10030,10030,10030,10030,0
|
|
20230704,164000,166699590,10030,10030,10030,10030,0
|
|
20230704,163900,166699590,10030,10030,10030,10030,0
|
|
20230704,163800,166699590,10030,10030,10030,10030,0
|
|
20230704,163700,166699590,10030,10030,10030,10030,0
|
|
20230704,163600,166699590,10030,10030,10030,10030,0
|
|
20230704,163500,166699590,10030,10030,10030,10030,0
|
|
20230704,163400,166699590,10030,10030,10030,10030,0
|
|
20230704,163300,166699590,10030,10030,10030,10030,0
|
|
20230704,163200,166699590,10030,10030,10030,10030,0
|
|
20230704,163100,166699590,10030,10030,10030,10030,0
|
|
20230704,163000,166699590,10030,10030,10030,10030,0
|
|
20230704,162900,166699590,10030,10030,10030,10030,0
|
|
20230704,162800,166699590,10030,10030,10030,10030,0
|
|
20230704,162700,166699590,10030,10030,10030,10030,0
|
|
20230704,162600,166699590,10030,10030,10030,10030,0
|
|
20230704,162500,166699590,10030,10030,10030,10030,0
|
|
20230704,162400,166699590,10030,10030,10030,10030,0
|
|
20230704,162300,166699590,10030,10030,10030,10030,0
|
|
20230704,162200,166699590,10030,10030,10030,10030,0
|
|
20230704,162100,166699590,10030,10030,10030,10030,0
|
|
20230704,162000,166699590,10030,10030,10030,10030,0
|
|
20230704,161900,166699590,10030,10030,10030,10030,0
|
|
20230704,161800,166699590,10030,10030,10030,10030,77
|
|
20230704,161700,166699590,10030,10030,10030,10030,0
|
|
20230704,161600,166699590,10030,10030,10030,10030,0
|
|
20230704,161500,166699590,10030,10030,10030,10030,0
|
|
20230704,161400,166699590,10030,10030,10030,10030,0
|
|
20230704,161300,166699590,10030,10030,10030,10030,0
|
|
20230704,161200,166699590,10030,10030,10030,10030,0
|
|
20230704,161100,166699590,10030,10030,10030,10030,0
|
|
20230704,161000,166699590,10030,10030,10030,10030,0
|
|
20230704,160900,166699590,10030,10030,10030,10030,0
|
|
20230704,160800,166699590,10030,10030,10030,10030,0
|
|
20230704,160700,166699590,10030,10030,10030,10030,0
|
|
20230704,160600,166699590,10030,10030,10030,10030,0
|
|
20230704,160500,166699590,10030,10030,10030,10030,0
|
|
20230704,160400,166699590,10030,10030,10030,10030,0
|
|
20230704,160300,166699590,10030,10030,10030,10030,0
|
|
20230704,160200,166699590,10030,10030,10030,10030,0
|
|
20230704,160100,166699590,10030,10030,10030,10030,0
|
|
20230704,160000,166699590,10030,10030,10030,10030,0
|
|
20230704,155900,166699590,10030,10030,10030,10030,0
|
|
20230704,155800,166699590,10030,10030,10030,10030,0
|
|
20230704,155700,166699590,10030,10030,10030,10030,0
|
|
20230704,155600,166699590,10030,10030,10030,10030,0
|
|
20230704,155500,166699590,10030,10030,10030,10030,0
|
|
20230704,155400,166699590,10030,10030,10030,10030,0
|
|
20230704,155300,166699590,10030,10030,10030,10030,0
|
|
20230704,155200,166699590,10030,10030,10030,10030,0
|
|
20230704,155100,166699590,10030,10030,10030,10030,0
|
|
20230704,155000,166699590,10030,10030,10030,10030,0
|
|
20230704,154900,166699590,10030,10030,10030,10030,0
|
|
20230704,154800,166699590,10030,10030,10030,10030,77
|
|
20230704,154700,166699590,10030,10030,10030,10030,0
|
|
20230704,154600,166699590,10030,10030,10030,10030,0
|
|
20230704,154500,166699590,10030,10030,10030,10030,0
|
|
20230704,154400,166699590,10030,10030,10030,10030,0
|
|
20230704,154300,166699590,10030,10030,10030,10030,0
|
|
20230704,154200,166699590,10030,10030,10030,10030,0
|
|
20230704,154100,166699590,10030,10030,10030,10030,0
|
|
20230704,154000,166699590,10030,10030,10030,10030,0
|
|
20230704,153900,166699590,10030,10030,10030,10030,0
|
|
20230704,153800,166699590,10030,10030,10030,10030,0
|
|
20230704,153700,166699590,10030,10030,10030,10030,0
|
|
20230704,153600,166699590,10030,10030,10030,10030,0
|
|
20230704,153500,166699590,10030,10030,10030,10030,0
|
|
20230704,153400,166699590,10030,10030,10030,10030,0
|
|
20230704,153300,166699590,10030,10030,10030,10030,0
|
|
20230704,153200,166699590,10030,10030,10030,10030,0
|
|
20230704,153100,166699590,10030,10030,10030,10030,0
|
|
20230704,153000,166699590,10030,10030,10030,10030,77
|
|
20230704,152900,165927280,10030,10030,10030,10030,0
|
|
20230704,152800,165927280,10030,10030,10030,10030,0
|
|
20230704,152700,165927280,10030,10030,10030,10030,0
|
|
20230704,152600,165927280,10030,10030,10030,10030,0
|
|
20230704,152500,165927280,10030,10030,10030,10030,0
|
|
20230704,152400,165927280,10030,10030,10030,10030,0
|
|
20230704,152300,165927280,10030,10030,10030,10030,0
|
|
20230704,152200,165927280,10030,10030,10030,10030,0
|
|
20230704,152100,165927280,10030,10030,10030,10030,0
|
|
20230704,152000,165927280,10030,10030,10030,10030,0
|
|
20230704,151900,165927280,10030,10020,10030,10020,160
|
|
20230704,151800,164323940,10020,10020,10020,10020,172
|
|
20230704,151700,162600500,10020,10020,10020,10020,11
|
|
20230704,151600,162490280,10030,10030,10030,10030,4
|
|
20230704,151500,162450160,10030,10030,10030,10020,32
|
|
20230704,151400,162129330,10020,10020,10020,10020,87
|
|
20230704,151300,161257590,10020,10020,10020,10020,2
|
|
20230704,151200,161237550,10030,10030,10030,10020,14
|
|
20230704,151100,161097150,10030,10030,10030,10030,10
|
|
20230704,151000,160996850,10020,10020,10020,10020,6
|
|
20230704,150900,160936730,10020,10020,10020,10020,22
|
|
20230704,150800,160716290,10030,10040,10040,10030,146
|
|
20230704,150700,159251480,10040,10040,10040,10040,2
|
|
20230704,150600,159231400,10040,10040,10040,10040,104
|
|
20230704,150500,158187240,10040,10040,10040,10040,2
|
|
20230704,150400,158167160,10040,10040,10040,10040,0
|
|
20230704,150300,158167160,10040,10040,10040,10040,2
|
|
20230704,150200,158147080,10040,10040,10040,10040,8
|
|
20230704,150100,158066760,10040,10040,10040,10040,3
|
|
20230704,150000,158036640,10070,10040,10070,10040,16
|
|
20230704,145900,157875970,10040,10040,10040,10040,4
|
|
20230704,145800,157835810,10030,10040,10040,10030,108
|
|
20230704,145700,156752560,10030,10030,10030,10030,0
|
|
20230704,145600,156752560,10030,10030,10030,10030,48
|
|
20230704,145500,156271120,10030,10030,10050,10030,139
|
|
20230704,145400,154876890,10050,10030,10080,10030,122
|
|
20230704,145300,153649860,10030,10030,10030,10030,47
|
|
20230704,145200,153178450,10020,10030,10030,10020,555
|
|
20230704,145100,147617320,10020,10020,10020,10020,0
|
|
20230704,145000,147617320,10020,10020,10020,10020,1
|
|
20230704,144900,147607300,10020,10020,10020,10020,5
|
|
20230704,144800,147557200,10030,10030,10030,10030,14
|
|
20230704,144700,147416780,10020,10020,10020,10020,20
|
|
20230704,144600,147216380,10020,10020,10020,10020,0
|
|
20230704,144500,147216380,10020,10020,10020,10020,151
|
|
20230704,144400,145703360,10020,10030,10030,10020,57
|
|
20230704,144300,145132140,10030,10030,10030,10030,600
|
|
20230704,144200,139114140,10040,10040,10040,10040,1
|
|
20230704,144100,139104100,10040,10040,10040,10040,2
|
|
20230704,144000,139084020,10040,10040,10040,10040,0
|
|
20230704,143900,139084020,10040,10040,10040,10040,0
|
|
20230704,143800,139084020,10040,10040,10040,10040,2
|
|
20230704,143700,139063940,10040,10040,10040,10040,1
|
|
20230704,143600,139053900,10040,10090,10090,10040,11
|
|
20230704,143500,138942960,10090,10090,10090,10090,0
|
|
20230704,143400,138942960,10090,10090,10090,10090,0
|
|
20230704,143300,138942960,10090,10090,10090,10090,0
|
|
20230704,143200,138942960,10090,10090,10090,10090,0
|
|
20230704,143100,138942960,10090,10090,10090,10090,1
|
|
20230704,143000,138932870,10040,10040,10040,10040,1
|
|
20230704,142900,138922830,10030,10030,10030,10030,0
|
|
20230704,142800,138922830,10030,10080,10090,10030,40
|
|
20230704,142700,138519630,10030,10030,10030,10030,1
|
|
20230704,142600,138509600,10030,10030,10030,10030,0
|
|
20230704,142500,138509600,10030,10040,10040,10030,25
|
|
20230704,142400,138258840,10030,10030,10030,10030,16
|
|
20230704,142300,138098360,10030,10030,10030,10030,100
|
|
20230704,142200,137095360,10030,10030,10030,10030,16
|
|
20230704,142100,136934880,10030,10030,10030,10030,6
|
|
20230704,142000,136874700,10030,10030,10030,10030,0
|
|
20230704,141900,136874700,10030,10030,10030,10030,28
|
|
20230704,141800,136593860,10030,10030,10030,10030,87
|
|
20230704,141700,135721250,10040,10040,10040,10040,0
|
|
20230704,141600,135721250,10040,10030,10040,10030,320
|
|
20230704,141500,132508500,10030,10030,10030,10030,24
|
|
20230704,141400,132267780,10030,10040,10040,10030,62
|
|
20230704,141300,131645390,10040,10030,10040,10030,8
|
|
20230704,141200,131565100,10030,10030,10030,10030,19
|
|
20230704,141100,131374530,10030,10030,10030,10030,3
|
|
20230704,141000,131344440,10030,10040,10040,10030,114
|
|
20230704,140900,130200030,10030,10030,10030,10030,0
|
|
20230704,140800,130200030,10030,10030,10030,10030,10
|
|
20230704,140700,130099730,10030,10030,10030,10030,1
|
|
20230704,140600,130089700,10030,10030,10030,10030,0
|
|
20230704,140500,130089700,10030,10030,10030,10030,61
|
|
20230704,140400,129477870,10030,10030,10030,10030,0
|
|
20230704,140300,129477870,10030,10030,10030,10030,0
|
|
20230704,140200,129477870,10030,10030,10030,10030,1
|
|
20230704,140100,129467840,10030,10030,10030,10030,3
|
|
20230704,140000,129437750,10030,10030,10030,10030,1
|
|
20230704,135900,129427720,10030,10030,10030,10030,5
|
|
20230704,135800,129377570,10030,10030,10030,10030,18
|
|
20230704,135700,129197030,10030,10030,10030,10030,18
|
|
20230704,135600,129016490,10030,10030,10030,10030,27
|
|
20230704,135500,128745680,10040,10040,10040,10040,2
|
|
20230704,135400,128725600,10040,10040,10040,10040,415
|
|
20230704,135300,124559000,10040,10040,10040,10040,0
|
|
20230704,135200,124559000,10040,10040,10040,10040,0
|
|
20230704,135100,124559000,10040,10040,10040,10040,0
|
|
20230704,135000,124559000,10040,10040,10040,10040,0
|
|
20230704,134900,124559000,10040,10040,10040,10040,2
|
|
20230704,134800,124538920,10030,10030,10030,10030,0
|
|
20230704,134700,124538920,10030,10030,10030,10030,0
|
|
20230704,134600,124538920,10030,10030,10030,10030,0
|
|
20230704,134500,124538920,10030,10040,10040,10030,2
|
|
20230704,134400,124518850,10040,10040,10040,10040,3
|
|
20230704,134300,124488730,10040,10040,10040,10040,0
|
|
20230704,134200,124488730,10040,10040,10040,10030,4
|
|
20230704,134100,124448580,10040,10040,10040,10040,5
|
|
20230704,134000,124398380,10040,10040,10040,10040,1
|
|
20230704,133900,124388340,10040,10040,10040,10030,36
|
|
20230704,133800,124026910,10040,10040,10040,10040,0
|
|
20230704,133700,124026910,10040,10040,10040,10040,0
|
|
20230704,133600,124026910,10040,10040,10040,10040,3
|
|
20230704,133500,123996790,10090,10040,10090,10040,37
|
|
20230704,133400,123624810,10040,10040,10040,10040,78
|
|
20230704,133300,122841690,10040,10040,10040,10040,1
|
|
20230704,133200,122831650,10040,10040,10040,10040,0
|
|
20230704,133100,122831650,10040,10040,10040,10040,2
|
|
20230704,133000,122811570,10040,10040,10040,10040,0
|
|
20230704,132900,122811570,10040,10040,10040,10040,3
|
|
20230704,132800,122781450,10040,10040,10040,10040,17
|
|
20230704,132700,122610770,10040,10040,10040,10040,0
|
|
20230704,132600,122610770,10040,10060,10090,10040,94
|
|
20230704,132500,121663140,10060,10060,10060,10060,2
|
|
20230704,132400,121643020,10060,10060,10060,10060,1
|
|
20230704,132300,121632960,10040,10040,10040,10040,0
|
|
20230704,132200,121632960,10040,10040,10040,10040,1
|
|
20230704,132100,121622920,10040,10040,10040,10040,2
|
|
20230704,132000,121602840,10040,10040,10040,10040,0
|
|
20230704,131900,121602840,10040,10040,10040,10040,3
|
|
20230704,131800,121572720,10040,10040,10040,10040,11
|
|
20230704,131700,121462280,10030,10030,10030,10030,10
|
|
20230704,131600,121361980,10070,10070,10070,10070,63
|
|
20230704,131500,120727570,10030,10030,10030,10030,1
|
|
20230704,131400,120717540,10030,10030,10030,10030,6
|
|
20230704,131300,120657360,10070,10070,10070,10070,0
|
|
20230704,131200,120657360,10070,10070,10070,10070,0
|
|
20230704,131100,120657360,10070,10070,10070,10070,0
|
|
20230704,131000,120657360,10070,10070,10070,10070,0
|
|
20230704,130900,120657360,10070,10070,10070,10070,0
|
|
20230704,130800,120657360,10070,10070,10070,10070,0
|
|
20230704,130700,120657360,10070,10070,10070,10070,0
|
|
20230704,130600,120657360,10070,10070,10070,10070,0
|
|
20230704,130500,120657360,10070,10030,10070,10030,9
|
|
20230704,130400,120567050,10030,10030,10030,10030,0
|
|
20230704,130300,120567050,10030,10030,10030,10030,4
|
|
20230704,130200,120526930,10070,10030,10070,10030,29
|
|
20230704,130100,120235100,10030,10030,10030,10030,6
|
|
20230704,130000,120174920,10030,10040,10040,10030,6
|
|
20230704,125900,120114700,10030,10030,10030,10030,0
|
|
20230704,125800,120114700,10030,10030,10030,10030,33
|
|
20230704,125700,119783710,10030,10030,10030,10030,92
|
|
20230704,125600,118860950,10030,10030,10030,10030,0
|
|
20230704,125500,118860950,10030,10040,10040,10030,16
|
|
20230704,125400,118700460,10030,10030,10030,10030,50
|
|
20230704,125300,118198960,10030,10030,10030,10030,0
|
|
20230704,125200,118198960,10030,10040,10040,10030,35
|
|
20230704,125100,117847900,10030,10040,10040,10030,52
|
|
20230704,125000,117326330,10030,10030,10030,10030,0
|
|
20230704,124900,117326330,10030,10030,10030,10030,18
|
|
20230704,124800,117145790,10030,10030,10030,10030,48
|
|
20230704,124700,116664350,10040,10030,10040,10030,6
|
|
20230704,124600,116604160,10030,10030,10030,10030,16
|
|
20230704,124500,116443680,10030,10030,10030,10030,0
|
|
20230704,124400,116443680,10030,10040,10040,10030,51
|
|
20230704,124300,115931940,10030,10030,10030,10030,24
|
|
20230704,124200,115691220,10040,10040,10040,10040,0
|
|
20230704,124100,115691220,10040,10020,10040,10020,313
|
|
20230704,124000,112554000,10020,10020,10020,10020,20
|
|
20230704,123900,112353600,10030,10020,10030,10020,333
|
|
20230704,123800,109016930,10020,10030,10030,10020,18
|
|
20230704,123700,108836550,10030,10020,10030,10020,21
|
|
20230704,123600,108626070,10020,10020,10020,10020,0
|
|
20230704,123500,108626070,10020,10020,10020,10020,17
|
|
20230704,123400,108455730,10030,10020,10030,10020,18
|
|
20230704,123300,108275330,10030,10030,10030,10030,22
|
|
20230704,123200,108054670,10030,10020,10030,10020,20
|
|
20230704,123100,107854230,10020,10030,10030,10020,73
|
|
20230704,123000,107122640,10070,10070,10070,10070,0
|
|
20230704,122900,107122640,10070,10020,10070,10020,115
|
|
20230704,122800,105966310,10030,10030,10030,10030,29
|
|
20230704,122700,105675440,10030,10030,10030,10030,15
|
|
20230704,122600,105524990,10040,10050,10050,10040,2
|
|
20230704,122500,105504900,10050,10040,10050,10030,763
|
|
20230704,122400,97849630,10040,10040,10040,10040,3
|
|
20230704,122300,97819510,10040,10040,10040,10040,1
|
|
20230704,122200,97809470,10040,10040,10040,10040,0
|
|
20230704,122100,97809470,10040,10070,10070,10040,11
|
|
20230704,122000,97699000,10040,10040,10040,10040,15
|
|
20230704,121900,97548400,10060,10040,10060,10040,151
|
|
20230704,121800,96031360,10040,10070,10070,10040,9
|
|
20230704,121700,95940790,10040,10040,10040,10040,1
|
|
20230704,121600,95930750,10040,10040,10040,10040,0
|
|
20230704,121500,95930750,10040,10040,10040,10040,8
|
|
20230704,121400,95850430,10040,10040,10040,10040,20
|
|
20230704,121300,95649630,10040,10070,10070,10040,15
|
|
20230704,121200,95499000,10040,10070,10070,10040,17
|
|
20230704,121100,95328290,10040,10040,10040,10040,31
|
|
20230704,121000,95017050,10040,10040,10040,10040,14
|
|
20230704,120900,94876490,10070,10040,10070,10040,27
|
|
20230704,120800,94605350,10040,10040,10040,10040,33
|
|
20230704,120700,94274030,10040,10040,10040,10040,15
|
|
20230704,120600,94123430,10040,10040,10040,10040,16
|
|
20230704,120500,93962790,10040,10040,10040,10040,0
|
|
20230704,120400,93962790,10040,10060,10060,10040,47
|
|
20230704,120300,93490890,10050,10040,10050,10040,21
|
|
20230704,120200,93280010,10050,10050,10050,10050,1
|
|
20230704,120100,93269960,10050,10050,10050,10050,105
|
|
20230704,120000,92214710,10050,10050,10050,10050,0
|
|
20230704,115900,92214710,10050,10050,10050,10050,15
|
|
20230704,115800,92063960,10050,10050,10050,10050,48
|
|
20230704,115700,91581560,10040,10040,10040,10040,0
|
|
20230704,115600,91581560,10040,10050,10050,10040,48
|
|
20230704,115500,91099520,10040,10040,10040,10040,15
|
|
20230704,115400,90948920,10040,10050,10050,10040,74
|
|
20230704,115300,90205910,10040,10040,10040,10040,16
|
|
20230704,115200,90045270,10040,10040,10040,10040,14
|
|
20230704,115100,89904710,10050,10050,10050,10050,51
|
|
20230704,115000,89392160,10050,10050,10050,10050,16
|
|
20230704,114900,89231360,10060,10050,10060,10050,23
|
|
20230704,114800,89000120,10080,10080,10080,10080,1
|
|
20230704,114700,88990040,10050,10050,10050,10050,48
|
|
20230704,114600,88507640,10050,10050,10050,10050,15
|
|
20230704,114500,88356890,10050,10050,10050,10050,0
|
|
20230704,114400,88356890,10050,10050,10050,10050,80
|
|
20230704,114300,87552890,10050,10050,10050,10050,0
|
|
20230704,114200,87552890,10050,10050,10050,10050,14
|
|
20230704,114100,87412190,10050,10050,10050,10050,46
|
|
20230704,114000,86949890,10050,10050,10050,10050,0
|
|
20230704,113900,86949890,10050,10050,10050,10050,15
|
|
20230704,113800,86799140,10050,10050,10050,10050,16
|
|
20230704,113700,86638340,10050,10050,10050,10050,33
|
|
20230704,113600,86306690,10050,10050,10050,10050,14
|
|
20230704,113500,86165990,10080,10050,10080,10050,18
|
|
20230704,113400,85985060,10080,10080,10080,10080,0
|
|
20230704,113300,85985060,10080,10050,10080,10050,15
|
|
20230704,113200,85834280,10050,10050,10050,10050,16
|
|
20230704,113100,85673480,10050,10050,10050,10050,31
|
|
20230704,113000,85361930,10050,10050,10050,10050,14
|
|
20230704,112900,85221230,10050,10050,10050,10050,0
|
|
20230704,112800,85221230,10050,10050,10050,10050,15
|
|
20230704,112700,85070480,10050,10050,10050,10050,58
|
|
20230704,112600,84487580,10090,10050,10090,10050,2
|
|
20230704,112500,84467440,10050,10050,10050,10050,16
|
|
20230704,112400,84306640,10050,10050,10050,10050,47
|
|
20230704,112300,83834290,10050,10050,10050,10050,0
|
|
20230704,112200,83834290,10050,10050,10050,10050,16
|
|
20230704,112100,83673490,10050,10050,10050,10050,45
|
|
20230704,112000,83221240,10050,10050,10050,10050,76
|
|
20230704,111900,82457440,10040,10040,10040,10040,16
|
|
20230704,111800,82296800,10050,10040,10050,10040,24
|
|
20230704,111700,82055740,10040,10040,10050,10040,38
|
|
20230704,111600,81674170,10040,10050,10050,10040,19
|
|
20230704,111500,81483370,10040,10040,10040,10040,30
|
|
20230704,111400,81182170,10030,10040,10040,10030,17
|
|
20230704,111300,81011640,10050,10040,10050,10040,18
|
|
20230704,111200,80830910,10040,10040,10040,10040,0
|
|
20230704,111100,80830910,10040,10040,10040,10040,45
|
|
20230704,111000,80379110,10040,10040,10040,10040,16
|
|
20230704,110900,80218470,10040,10040,10040,10040,0
|
|
20230704,110800,80218470,10040,10040,10040,10040,14
|
|
20230704,110700,80077910,10050,10050,10050,10050,7
|
|
20230704,110600,80007560,10050,10050,10050,10050,4
|
|
20230704,110500,79967360,10050,10080,10080,10050,20
|
|
20230704,110400,79766060,10080,10040,10080,10040,17
|
|
20230704,110300,79595340,10040,10050,10050,10040,45
|
|
20230704,110200,79143140,10040,10040,10040,10040,24
|
|
20230704,110100,78902180,10040,10040,10040,10040,47
|
|
20230704,110000,78430300,10040,10040,10040,10040,0
|
|
20230704,105900,78430300,10040,10040,10040,10040,24
|
|
20230704,105800,78189340,10040,10040,10040,10040,36
|
|
20230704,105700,77827900,10050,10050,10050,10050,9
|
|
20230704,105600,77737450,10050,10050,10050,10050,14
|
|
20230704,105500,77596750,10050,10050,10050,10050,24
|
|
20230704,105400,77355550,10040,10050,10050,10040,52
|
|
20230704,105300,76833110,10040,10040,10040,10040,14
|
|
20230704,105200,76692550,10050,10050,10050,10050,3
|
|
20230704,105100,76662400,10040,10030,10050,10030,42
|
|
20230704,105000,76240710,10040,10040,10040,10030,20
|
|
20230704,104900,76040050,10030,10030,10030,10030,0
|
|
20230704,104800,76040050,10030,10040,10040,10030,29
|
|
20230704,104700,75749050,10040,10040,10040,10040,13
|
|
20230704,104600,75618530,10040,10040,10040,10040,0
|
|
20230704,104500,75618530,10040,10040,10040,10040,16
|
|
20230704,104400,75457890,10040,10040,10040,10040,64
|
|
20230704,104300,74815330,10040,10040,10040,10040,15
|
|
20230704,104200,74664730,10040,10050,10050,10040,32
|
|
20230704,104100,74343290,10040,10050,10050,10040,22
|
|
20230704,104000,74122350,10050,10050,10050,10050,20
|
|
20230704,103900,73921350,10050,10050,10050,10050,15
|
|
20230704,103800,73770600,10050,10050,10050,10050,0
|
|
20230704,103700,73770600,10050,10050,10050,10050,48
|
|
20230704,103600,73288200,10040,10040,10040,10040,16
|
|
20230704,103500,73127560,10030,10030,10030,10030,0
|
|
20230704,103400,73127560,10030,10080,10080,10030,126
|
|
20230704,103300,71859780,10080,10030,10080,10030,18
|
|
20230704,103200,71679140,10030,10030,10030,10030,0
|
|
20230704,103100,71679140,10030,10030,10030,10030,52
|
|
20230704,103000,71157580,10030,10050,10050,10030,1655
|
|
20230704,102900,54557450,10050,10050,10050,10050,0
|
|
20230704,102800,54557450,10050,10030,10050,10030,508
|
|
20230704,102700,49452570,10030,10060,10060,10030,1457
|
|
20230704,102600,34811040,10060,10070,10070,10060,415
|
|
20230704,102500,30632410,10080,10080,10080,10080,1
|
|
20230704,102400,30622330,10090,10090,10090,10090,0
|
|
20230704,102300,30622330,10090,10070,10090,10070,317
|
|
20230704,102200,27430120,10070,10080,10080,10070,24
|
|
20230704,102100,27188340,10080,10080,10080,10080,124
|
|
20230704,102000,25938420,10080,10080,10080,10080,15
|
|
20230704,101900,25787220,10080,10080,10080,10080,15
|
|
20230704,101800,25636020,10080,10080,10080,10080,0
|
|
20230704,101700,25636020,10080,10080,10080,10080,49
|
|
20230704,101600,25142100,10080,10080,10080,10080,14
|
|
20230704,101500,25000980,10090,10090,10090,10090,15
|
|
20230704,101400,24849630,10090,10090,10090,10090,50
|
|
20230704,101300,24345130,10090,10090,10090,10090,356
|
|
20230704,101200,20753090,10090,10090,10090,10090,15
|
|
20230704,101100,20601740,10080,10080,10080,10080,56
|
|
20230704,101000,20037260,10080,10080,10080,10080,0
|
|
20230704,100900,20037260,10080,10080,10080,10080,14
|
|
20230704,100800,19896140,10080,10080,10080,10080,15
|
|
20230704,100700,19744940,10080,10080,10080,10080,149
|
|
20230704,100600,18243020,10080,10080,10080,10080,49
|
|
20230704,100500,17749100,10080,10080,10080,10080,182
|
|
20230704,100400,15914540,10080,10080,10080,10080,63
|
|
20230704,100300,15279500,10090,10080,10090,10080,19
|
|
20230704,100200,15087950,10080,10080,10080,10080,64
|
|
20230704,100100,14442830,10080,10080,10080,10080,64
|
|
20230704,100000,13797710,10090,10090,10100,10090,43
|
|
20230704,095900,13363830,10080,10080,10080,10080,0
|
|
20230704,095800,13363830,10080,10080,10080,10080,0
|
|
20230704,095700,13363830,10080,10080,10080,10080,0
|
|
20230704,095600,13363830,10080,10080,10080,10080,0
|
|
20230704,095500,13363830,10080,10080,10080,10080,0
|
|
20230704,095400,13363830,10080,10080,10080,10080,0
|
|
20230704,095300,13363830,10080,10080,10080,10080,30
|
|
20230704,095200,13061430,10080,10080,10080,10080,0
|
|
20230704,095100,13061430,10080,10080,10080,10080,0
|
|
20230704,095000,13061430,10080,10080,10080,10080,4
|
|
20230704,094900,13021110,10080,10080,10080,10080,1
|
|
20230704,094800,13011030,10080,10080,10080,10080,0
|
|
20230704,094700,13011030,10080,10080,10080,10080,0
|
|
20230704,094600,13011030,10080,10080,10080,10080,0
|
|
20230704,094500,13011030,10080,10080,10080,10080,8
|
|
20230704,094400,12930390,10090,10090,10090,10090,319
|
|
20230704,094300,9711680,10100,10100,10100,10100,0
|
|
20230704,094200,9711680,10100,10100,10100,10100,1
|
|
20230704,094100,9701580,10100,10100,10100,10100,0
|
|
20230704,094000,9701580,10100,10100,10100,10100,15
|
|
20230704,093900,9550080,10100,10100,10100,10100,0
|
|
20230704,093800,9550080,10100,10100,10100,10100,0
|
|
20230704,093700,9550080,10100,10100,10100,10100,21
|
|
20230704,093600,9337980,10100,10100,10100,10100,25
|
|
20230704,093500,9085480,10100,10100,10100,10100,3
|
|
20230704,093400,9055180,10100,10100,10100,10100,100
|
|
20230704,093300,8045180,10100,10100,10100,10100,5
|
|
20230704,093200,7994680,10100,10100,10100,10100,6
|
|
20230704,093100,7934080,10100,10100,10100,10100,12
|
|
20230704,093000,7812880,10090,10090,10090,10090,0
|
|
20230704,092900,7812880,10090,10090,10090,10090,4
|
|
20230704,092800,7772520,10090,10090,10090,10090,0
|
|
20230704,092700,7772520,10090,10090,10090,10090,10
|
|
20230704,092600,7671620,10090,10090,10090,10090,35
|
|
20230704,092500,7318470,10090,10100,10100,10090,158
|
|
20230704,092400,5724210,10100,10100,10100,10100,0
|
|
20230704,092300,5724210,10100,10100,10100,10100,16
|
|
20230704,092200,5562610,10100,10100,10100,10100,1
|
|
20230704,092100,5552510,10100,10100,10100,10100,49
|
|
20230704,092000,5057610,10100,10100,10100,10100,0
|
|
20230704,091900,5057610,10100,10100,10100,10090,4
|
|
20230704,091800,5017220,10090,10090,10090,10090,0
|
|
20230704,091700,5017220,10090,10090,10090,10090,0
|
|
20230704,091600,5017220,10090,10100,10100,10090,3
|
|
20230704,091500,4986930,10100,10100,10100,10100,88
|
|
20230704,091400,4098130,10090,10090,10090,10090,0
|
|
20230704,091300,4098130,10090,10090,10090,10090,0
|
|
20230704,091200,4098130,10090,10090,10090,10090,0
|
|
20230704,091100,4098130,10090,10090,10090,10090,0
|
|
20230704,091000,4098130,10090,10090,10090,10090,0
|
|
20230704,090900,4098130,10090,10090,10090,10090,9
|
|
20230704,090800,4007320,10070,10070,10070,10070,0
|
|
20230704,090700,4007320,10070,10070,10070,10070,0
|
|
20230704,090600,4007320,10070,10070,10070,10070,0
|
|
20230704,090500,4007320,10070,10090,10090,10070,105
|
|
20230704,090400,2949870,10100,10100,10100,10100,5
|
|
20230704,090300,2899370,10110,10110,10110,10110,1
|
|
20230704,090200,2889260,10100,10100,10100,10100,1
|
|
20230704,090100,2879160,10100,10100,10100,10100,0
|
|
20230704,090000,2879160,10100,10060,10100,10060,286
|