699 lines
36 KiB
CSV
699 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,203600,488544860,13010,13010,13010,13010,648
|
|
20230704,203500,488544860,13010,13010,13010,13010,0
|
|
20230704,203400,488544860,13010,13010,13010,13010,0
|
|
20230704,203300,488544860,13010,13010,13010,13010,0
|
|
20230704,203200,488544860,13010,13010,13010,13010,0
|
|
20230704,203100,488544860,13010,13010,13010,13010,0
|
|
20230704,203000,488544860,13010,13010,13010,13010,0
|
|
20230704,202900,488544860,13010,13010,13010,13010,0
|
|
20230704,202800,488544860,13010,13010,13010,13010,0
|
|
20230704,202700,488544860,13010,13010,13010,13010,0
|
|
20230704,202600,488544860,13010,13010,13010,13010,0
|
|
20230704,202500,488544860,13010,13010,13010,13010,0
|
|
20230704,202400,488544860,13010,13010,13010,13010,0
|
|
20230704,202300,488544860,13010,13010,13010,13010,0
|
|
20230704,202200,488544860,13010,13010,13010,13010,0
|
|
20230704,202100,488544860,13010,13010,13010,13010,0
|
|
20230704,202000,488544860,13010,13010,13010,13010,0
|
|
20230704,201900,488544860,13010,13010,13010,13010,0
|
|
20230704,201800,488544860,13010,13010,13010,13010,0
|
|
20230704,201700,488544860,13010,13010,13010,13010,0
|
|
20230704,201600,488544860,13010,13010,13010,13010,0
|
|
20230704,201500,488544860,13010,13010,13010,13010,0
|
|
20230704,201400,488544860,13010,13010,13010,13010,0
|
|
20230704,201300,488544860,13010,13010,13010,13010,0
|
|
20230704,201200,488544860,13010,13010,13010,13010,0
|
|
20230704,201100,488544860,13010,13010,13010,13010,0
|
|
20230704,201000,488544860,13010,13010,13010,13010,0
|
|
20230704,200900,488544860,13010,13010,13010,13010,0
|
|
20230704,200800,488544860,13010,13010,13010,13010,0
|
|
20230704,200700,488544860,13010,13010,13010,13010,0
|
|
20230704,200600,488544860,13010,13010,13010,13010,648
|
|
20230704,200500,488544860,13010,13010,13010,13010,0
|
|
20230704,200400,488544860,13010,13010,13010,13010,0
|
|
20230704,200300,488544860,13010,13010,13010,13010,0
|
|
20230704,200200,488544860,13010,13010,13010,13010,0
|
|
20230704,200100,488544860,13010,13010,13010,13010,0
|
|
20230704,200000,488544860,13010,13010,13010,13010,0
|
|
20230704,195900,488544860,13010,13010,13010,13010,0
|
|
20230704,195800,488544860,13010,13010,13010,13010,0
|
|
20230704,195700,488544860,13010,13010,13010,13010,0
|
|
20230704,195600,488544860,13010,13010,13010,13010,0
|
|
20230704,195500,488544860,13010,13010,13010,13010,0
|
|
20230704,195400,488544860,13010,13010,13010,13010,0
|
|
20230704,195300,488544860,13010,13010,13010,13010,0
|
|
20230704,195200,488544860,13010,13010,13010,13010,0
|
|
20230704,195100,488544860,13010,13010,13010,13010,0
|
|
20230704,195000,488544860,13010,13010,13010,13010,0
|
|
20230704,194900,488544860,13010,13010,13010,13010,0
|
|
20230704,194800,488544860,13010,13010,13010,13010,0
|
|
20230704,194700,488544860,13010,13010,13010,13010,0
|
|
20230704,194600,488544860,13010,13010,13010,13010,0
|
|
20230704,194500,488544860,13010,13010,13010,13010,0
|
|
20230704,194400,488544860,13010,13010,13010,13010,0
|
|
20230704,194300,488544860,13010,13010,13010,13010,0
|
|
20230704,194200,488544860,13010,13010,13010,13010,0
|
|
20230704,194100,488544860,13010,13010,13010,13010,0
|
|
20230704,194000,488544860,13010,13010,13010,13010,0
|
|
20230704,193900,488544860,13010,13010,13010,13010,0
|
|
20230704,193800,488544860,13010,13010,13010,13010,0
|
|
20230704,193700,488544860,13010,13010,13010,13010,0
|
|
20230704,193600,488544860,13010,13010,13010,13010,648
|
|
20230704,193500,488544860,13010,13010,13010,13010,0
|
|
20230704,193400,488544860,13010,13010,13010,13010,0
|
|
20230704,193300,488544860,13010,13010,13010,13010,0
|
|
20230704,193200,488544860,13010,13010,13010,13010,0
|
|
20230704,193100,488544860,13010,13010,13010,13010,0
|
|
20230704,193000,488544860,13010,13010,13010,13010,0
|
|
20230704,192900,488544860,13010,13010,13010,13010,0
|
|
20230704,192800,488544860,13010,13010,13010,13010,0
|
|
20230704,192700,488544860,13010,13010,13010,13010,0
|
|
20230704,192600,488544860,13010,13010,13010,13010,0
|
|
20230704,192500,488544860,13010,13010,13010,13010,0
|
|
20230704,192400,488544860,13010,13010,13010,13010,0
|
|
20230704,192300,488544860,13010,13010,13010,13010,0
|
|
20230704,192200,488544860,13010,13010,13010,13010,0
|
|
20230704,192100,488544860,13010,13010,13010,13010,0
|
|
20230704,192000,488544860,13010,13010,13010,13010,0
|
|
20230704,191900,488544860,13010,13010,13010,13010,0
|
|
20230704,191800,488544860,13010,13010,13010,13010,0
|
|
20230704,191700,488544860,13010,13010,13010,13010,0
|
|
20230704,191600,488544860,13010,13010,13010,13010,0
|
|
20230704,191500,488544860,13010,13010,13010,13010,0
|
|
20230704,191400,488544860,13010,13010,13010,13010,0
|
|
20230704,191300,488544860,13010,13010,13010,13010,0
|
|
20230704,191200,488544860,13010,13010,13010,13010,0
|
|
20230704,191100,488544860,13010,13010,13010,13010,0
|
|
20230704,191000,488544860,13010,13010,13010,13010,0
|
|
20230704,190900,488544860,13010,13010,13010,13010,0
|
|
20230704,190800,488544860,13010,13010,13010,13010,0
|
|
20230704,190700,488544860,13010,13010,13010,13010,0
|
|
20230704,190600,488544860,13010,13010,13010,13010,648
|
|
20230704,190500,488544860,13010,13010,13010,13010,0
|
|
20230704,190400,488544860,13010,13010,13010,13010,0
|
|
20230704,190300,488544860,13010,13010,13010,13010,0
|
|
20230704,190200,488544860,13010,13010,13010,13010,0
|
|
20230704,190100,488544860,13010,13010,13010,13010,0
|
|
20230704,190000,488544860,13010,13010,13010,13010,0
|
|
20230704,185900,488544860,13010,13010,13010,13010,0
|
|
20230704,185800,488544860,13010,13010,13010,13010,0
|
|
20230704,185700,488544860,13010,13010,13010,13010,0
|
|
20230704,185600,488544860,13010,13010,13010,13010,0
|
|
20230704,185500,488544860,13010,13010,13010,13010,0
|
|
20230704,185400,488544860,13010,13010,13010,13010,0
|
|
20230704,185300,488544860,13010,13010,13010,13010,0
|
|
20230704,185200,488544860,13010,13010,13010,13010,0
|
|
20230704,185100,488544860,13010,13010,13010,13010,0
|
|
20230704,185000,488544860,13010,13010,13010,13010,0
|
|
20230704,184900,488544860,13010,13010,13010,13010,0
|
|
20230704,184800,488544860,13010,13010,13010,13010,0
|
|
20230704,184700,488544860,13010,13010,13010,13010,0
|
|
20230704,184600,488544860,13010,13010,13010,13010,0
|
|
20230704,184500,488544860,13010,13010,13010,13010,0
|
|
20230704,184400,488544860,13010,13010,13010,13010,0
|
|
20230704,184300,488544860,13010,13010,13010,13010,0
|
|
20230704,184200,488544860,13010,13010,13010,13010,0
|
|
20230704,184100,488544860,13010,13010,13010,13010,0
|
|
20230704,184000,488544860,13010,13010,13010,13010,0
|
|
20230704,183900,488544860,13010,13010,13010,13010,0
|
|
20230704,183800,488544860,13010,13010,13010,13010,0
|
|
20230704,183700,488544860,13010,13010,13010,13010,0
|
|
20230704,183600,488544860,13010,13010,13010,13010,648
|
|
20230704,183500,488544860,13010,13010,13010,13010,0
|
|
20230704,183400,488544860,13010,13010,13010,13010,0
|
|
20230704,183300,488544860,13010,13010,13010,13010,0
|
|
20230704,183200,488544860,13010,13010,13010,13010,0
|
|
20230704,183100,488544860,13010,13010,13010,13010,0
|
|
20230704,183000,488544860,13010,13010,13010,13010,0
|
|
20230704,182900,488544860,13010,13010,13010,13010,0
|
|
20230704,182800,488544860,13010,13010,13010,13010,0
|
|
20230704,182700,488544860,13010,13010,13010,13010,0
|
|
20230704,182600,488544860,13010,13010,13010,13010,0
|
|
20230704,182500,488544860,13010,13010,13010,13010,0
|
|
20230704,182400,488544860,13010,13010,13010,13010,0
|
|
20230704,182300,488544860,13010,13010,13010,13010,0
|
|
20230704,182200,488544860,13010,13010,13010,13010,0
|
|
20230704,182100,488544860,13010,13010,13010,13010,0
|
|
20230704,182000,488544860,13010,13010,13010,13010,0
|
|
20230704,181900,488544860,13010,13010,13010,13010,0
|
|
20230704,181800,488544860,13010,13010,13010,13010,0
|
|
20230704,181700,488544860,13010,13010,13010,13010,0
|
|
20230704,181600,488544860,13010,13010,13010,13010,0
|
|
20230704,181500,488544860,13010,13010,13010,13010,0
|
|
20230704,181400,488544860,13010,13010,13010,13010,0
|
|
20230704,181300,488544860,13010,13010,13010,13010,0
|
|
20230704,181200,488544860,13010,13010,13010,13010,0
|
|
20230704,181100,488544860,13010,13010,13010,13010,0
|
|
20230704,181000,488544860,13010,13010,13010,13010,0
|
|
20230704,180900,488544860,13010,13010,13010,13010,0
|
|
20230704,180800,488544860,13010,13010,13010,13010,0
|
|
20230704,180700,488544860,13010,13010,13010,13010,0
|
|
20230704,180600,488544860,13010,13010,13010,13010,648
|
|
20230704,180500,488544860,13010,13010,13010,13010,0
|
|
20230704,180400,488544860,13010,13010,13010,13010,0
|
|
20230704,180300,488544860,13010,13010,13010,13010,0
|
|
20230704,180200,488544860,13010,13010,13010,13010,0
|
|
20230704,180100,488544860,13010,13010,13010,13010,0
|
|
20230704,180000,488544860,13010,13010,13010,13010,0
|
|
20230704,175900,488544860,13010,13010,13010,13010,0
|
|
20230704,175800,488544860,13010,13010,13010,13010,0
|
|
20230704,175700,488544860,13010,13010,13010,13010,0
|
|
20230704,175600,488544860,13010,13010,13010,13010,0
|
|
20230704,175500,488544860,13010,13010,13010,13010,0
|
|
20230704,175400,488544860,13010,13010,13010,13010,0
|
|
20230704,175300,488544860,13010,13010,13010,13010,0
|
|
20230704,175200,488544860,13010,13010,13010,13010,0
|
|
20230704,175100,488544860,13010,13010,13010,13010,0
|
|
20230704,175000,488544860,13010,13010,13010,13010,0
|
|
20230704,174900,488544860,13010,13010,13010,13010,0
|
|
20230704,174800,488544860,13010,13010,13010,13010,0
|
|
20230704,174700,488544860,13010,13010,13010,13010,0
|
|
20230704,174600,488544860,13010,13010,13010,13010,0
|
|
20230704,174500,488544860,13010,13010,13010,13010,0
|
|
20230704,174400,488544860,13010,13010,13010,13010,0
|
|
20230704,174300,488544860,13010,13010,13010,13010,0
|
|
20230704,174200,488544860,13010,13010,13010,13010,0
|
|
20230704,174100,488544860,13010,13010,13010,13010,0
|
|
20230704,174000,488544860,13010,13010,13010,13010,0
|
|
20230704,173900,488544860,13010,13010,13010,13010,0
|
|
20230704,173800,488544860,13010,13010,13010,13010,0
|
|
20230704,173700,488544860,13010,13010,13010,13010,0
|
|
20230704,173600,488544860,13010,13010,13010,13010,648
|
|
20230704,173500,488544860,13010,13010,13010,13010,0
|
|
20230704,173400,488544860,13010,13010,13010,13010,0
|
|
20230704,173300,488544860,13010,13010,13010,13010,0
|
|
20230704,173200,488544860,13010,13010,13010,13010,0
|
|
20230704,173100,488544860,13010,13010,13010,13010,0
|
|
20230704,173000,488544860,13010,13010,13010,13010,0
|
|
20230704,172900,488544860,13010,13010,13010,13010,0
|
|
20230704,172800,488544860,13010,13010,13010,13010,0
|
|
20230704,172700,488544860,13010,13010,13010,13010,0
|
|
20230704,172600,488544860,13010,13010,13010,13010,0
|
|
20230704,172500,488544860,13010,13010,13010,13010,0
|
|
20230704,172400,488544860,13010,13010,13010,13010,0
|
|
20230704,172300,488544860,13010,13010,13010,13010,0
|
|
20230704,172200,488544860,13010,13010,13010,13010,0
|
|
20230704,172100,488544860,13010,13010,13010,13010,0
|
|
20230704,172000,488544860,13010,13010,13010,13010,0
|
|
20230704,171900,488544860,13010,13010,13010,13010,0
|
|
20230704,171800,488544860,13010,13010,13010,13010,0
|
|
20230704,171700,488544860,13010,13010,13010,13010,0
|
|
20230704,171600,488544860,13010,13010,13010,13010,0
|
|
20230704,171500,488544860,13010,13010,13010,13010,0
|
|
20230704,171400,488544860,13010,13010,13010,13010,0
|
|
20230704,171300,488544860,13010,13010,13010,13010,0
|
|
20230704,171200,488544860,13010,13010,13010,13010,0
|
|
20230704,171100,488544860,13010,13010,13010,13010,0
|
|
20230704,171000,488544860,13010,13010,13010,13010,0
|
|
20230704,170900,488544860,13010,13010,13010,13010,0
|
|
20230704,170800,488544860,13010,13010,13010,13010,0
|
|
20230704,170700,488544860,13010,13010,13010,13010,0
|
|
20230704,170600,488544860,13010,13010,13010,13010,648
|
|
20230704,170500,488544860,13010,13010,13010,13010,0
|
|
20230704,170400,488544860,13010,13010,13010,13010,0
|
|
20230704,170300,488544860,13010,13010,13010,13010,0
|
|
20230704,170200,488544860,13010,13010,13010,13010,0
|
|
20230704,170100,488544860,13010,13010,13010,13010,0
|
|
20230704,170000,488544860,13010,13010,13010,13010,0
|
|
20230704,165900,488544860,13010,13010,13010,13010,0
|
|
20230704,165800,488544860,13010,13010,13010,13010,0
|
|
20230704,165700,488544860,13010,13010,13010,13010,0
|
|
20230704,165600,488544860,13010,13010,13010,13010,0
|
|
20230704,165500,488544860,13010,13010,13010,13010,0
|
|
20230704,165400,488544860,13010,13010,13010,13010,0
|
|
20230704,165300,488544860,13010,13010,13010,13010,0
|
|
20230704,165200,488544860,13010,13010,13010,13010,0
|
|
20230704,165100,488544860,13010,13010,13010,13010,0
|
|
20230704,165000,488544860,13010,13010,13010,13010,0
|
|
20230704,164900,488544860,13010,13010,13010,13010,0
|
|
20230704,164800,488544860,13010,13010,13010,13010,0
|
|
20230704,164700,488544860,13010,13010,13010,13010,0
|
|
20230704,164600,488544860,13010,13010,13010,13010,0
|
|
20230704,164500,488544860,13010,13010,13010,13010,0
|
|
20230704,164400,488544860,13010,13010,13010,13010,0
|
|
20230704,164300,488544860,13010,13010,13010,13010,0
|
|
20230704,164200,488544860,13010,13010,13010,13010,0
|
|
20230704,164100,488544860,13010,13010,13010,13010,0
|
|
20230704,164000,488544860,13010,13010,13010,13010,0
|
|
20230704,163900,488544860,13010,13010,13010,13010,0
|
|
20230704,163800,488544860,13010,13010,13010,13010,0
|
|
20230704,163700,488544860,13010,13010,13010,13010,0
|
|
20230704,163600,488544860,13010,13010,13010,13010,648
|
|
20230704,163500,488544860,13010,13010,13010,13010,0
|
|
20230704,163400,488544860,13010,13010,13010,13010,0
|
|
20230704,163300,488544860,13010,13010,13010,13010,0
|
|
20230704,163200,488544860,13010,13010,13010,13010,0
|
|
20230704,163100,488544860,13010,13010,13010,13010,0
|
|
20230704,163000,488544860,13010,13010,13010,13010,0
|
|
20230704,162900,488544860,13010,13010,13010,13010,0
|
|
20230704,162800,488544860,13010,13010,13010,13010,0
|
|
20230704,162700,488544860,13010,13010,13010,13010,0
|
|
20230704,162600,488544860,13010,13010,13010,13010,0
|
|
20230704,162500,488544860,13010,13010,13010,13010,0
|
|
20230704,162400,488544860,13010,13010,13010,13010,0
|
|
20230704,162300,488544860,13010,13010,13010,13010,0
|
|
20230704,162200,488544860,13010,13010,13010,13010,0
|
|
20230704,162100,488544860,13010,13010,13010,13010,0
|
|
20230704,162000,488544860,13010,13010,13010,13010,0
|
|
20230704,161900,488544860,13010,13010,13010,13010,0
|
|
20230704,161800,488544860,13010,13010,13010,13010,0
|
|
20230704,161700,488544860,13010,13010,13010,13010,0
|
|
20230704,161600,488544860,13010,13010,13010,13010,0
|
|
20230704,161500,488544860,13010,13010,13010,13010,0
|
|
20230704,161400,488544860,13010,13010,13010,13010,0
|
|
20230704,161300,488544860,13010,13010,13010,13010,0
|
|
20230704,161200,488544860,13010,13010,13010,13010,0
|
|
20230704,161100,488544860,13010,13010,13010,13010,0
|
|
20230704,161000,488544860,13010,13010,13010,13010,0
|
|
20230704,160900,488544860,13010,13010,13010,13010,0
|
|
20230704,160800,488544860,13010,13010,13010,13010,0
|
|
20230704,160700,488544860,13010,13010,13010,13010,0
|
|
20230704,160600,488544860,13010,13010,13010,13010,648
|
|
20230704,160500,488544860,13010,13010,13010,13010,0
|
|
20230704,160400,488544860,13010,13010,13010,13010,0
|
|
20230704,160300,488544860,13010,13010,13010,13010,0
|
|
20230704,160200,488544860,13010,13010,13010,13010,0
|
|
20230704,160100,488544860,13010,13010,13010,13010,0
|
|
20230704,160000,488544860,13010,13010,13010,13010,0
|
|
20230704,155900,488544860,13010,13010,13010,13010,0
|
|
20230704,155800,488544860,13010,13010,13010,13010,0
|
|
20230704,155700,488544860,13010,13010,13010,13010,0
|
|
20230704,155600,488544860,13010,13010,13010,13010,0
|
|
20230704,155500,488544860,13010,13010,13010,13010,0
|
|
20230704,155400,488544860,13010,13010,13010,13010,0
|
|
20230704,155300,488544860,13010,13010,13010,13010,0
|
|
20230704,155200,488544860,13010,13010,13010,13010,0
|
|
20230704,155100,488544860,13010,13010,13010,13010,0
|
|
20230704,155000,488544860,13010,13010,13010,13010,0
|
|
20230704,154900,488544860,13010,13010,13010,13010,0
|
|
20230704,154800,488544860,13010,13010,13010,13010,0
|
|
20230704,154700,488544860,13010,13010,13010,13010,0
|
|
20230704,154600,488544860,13010,13010,13010,13010,0
|
|
20230704,154500,488544860,13010,13010,13010,13010,0
|
|
20230704,154400,488544860,13010,13010,13010,13010,0
|
|
20230704,154300,488544860,13010,13010,13010,13010,0
|
|
20230704,154200,488544860,13010,13010,13010,13010,0
|
|
20230704,154100,488544860,13010,13010,13010,13010,0
|
|
20230704,154000,488544860,13010,13010,13010,13010,0
|
|
20230704,153900,488544860,13010,13010,13010,13010,0
|
|
20230704,153800,488544860,13010,13010,13010,13010,0
|
|
20230704,153700,488544860,13010,13010,13010,13010,0
|
|
20230704,153600,488544860,13010,13010,13010,13010,648
|
|
20230704,153500,488544860,13010,13010,13010,13010,0
|
|
20230704,153400,488544860,13010,13010,13010,13010,0
|
|
20230704,153300,488544860,13010,13010,13010,13010,0
|
|
20230704,153200,488544860,13010,13010,13010,13010,0
|
|
20230704,153100,488544860,13010,13010,13010,13010,0
|
|
20230704,153000,488544860,13010,13010,13010,13010,648
|
|
20230704,152900,480114380,13050,13050,13050,13050,0
|
|
20230704,152800,480114380,13050,13050,13050,13050,0
|
|
20230704,152700,480114380,13050,13050,13050,13050,0
|
|
20230704,152600,480114380,13050,13050,13050,13050,0
|
|
20230704,152500,480114380,13050,13050,13050,13050,0
|
|
20230704,152400,480114380,13050,13050,13050,13050,0
|
|
20230704,152300,480114380,13050,13050,13050,13050,0
|
|
20230704,152200,480114380,13050,13050,13050,13050,0
|
|
20230704,152100,480114380,13050,13050,13050,13050,0
|
|
20230704,152000,480114380,13050,13050,13050,13050,0
|
|
20230704,151900,480114380,13050,13050,13050,13050,0
|
|
20230704,151800,480114380,13050,13050,13050,13050,0
|
|
20230704,151700,480114380,13050,13050,13050,13050,0
|
|
20230704,151600,480114380,13050,13050,13050,13050,13
|
|
20230704,151500,479944730,13050,13050,13050,13050,0
|
|
20230704,151400,479944730,13050,13050,13050,13050,200
|
|
20230704,151300,477334730,13050,13050,13050,13050,0
|
|
20230704,151200,477334730,13050,13050,13060,13050,12
|
|
20230704,151100,477178120,13010,13010,13010,13010,251
|
|
20230704,151000,473912610,13000,13000,13000,13000,20
|
|
20230704,150900,473652610,13000,13000,13000,13000,210
|
|
20230704,150800,470922610,13000,13010,13010,13000,116
|
|
20230704,150700,469414450,13010,13010,13010,13010,10
|
|
20230704,150600,469284350,13060,13060,13060,13060,1
|
|
20230704,150500,469271290,13000,13060,13060,13000,80
|
|
20230704,150400,468231230,13000,13010,13010,13000,182
|
|
20230704,150300,465865130,13000,13000,13000,13000,211
|
|
20230704,150200,463122130,13000,13000,13000,13000,285
|
|
20230704,150100,459417130,13000,13010,13010,13000,195
|
|
20230704,150000,456882050,13070,13070,13070,13070,0
|
|
20230704,145900,456882050,13070,13070,13070,13070,8
|
|
20230704,145800,456777490,13070,13040,13070,13040,211
|
|
20230704,145700,454022990,13010,13010,13010,13010,10
|
|
20230704,145600,453892890,13010,13010,13010,13010,3
|
|
20230704,145500,453853860,13010,13020,13020,13010,213
|
|
20230704,145400,451081230,13010,13010,13010,13010,200
|
|
20230704,145300,448479230,13010,13020,13020,13010,260
|
|
20230704,145200,445096620,13010,13010,13010,13010,0
|
|
20230704,145100,445096620,13010,13010,13010,13010,350
|
|
20230704,145000,440543120,13010,13010,13010,13010,300
|
|
20230704,144900,436640120,13010,13010,13010,13010,0
|
|
20230704,144800,436640120,13010,13010,13010,13010,0
|
|
20230704,144700,436640120,13010,13010,13010,13010,0
|
|
20230704,144600,436640120,13010,13020,13020,13010,60
|
|
20230704,144500,435859510,13050,13050,13050,13050,0
|
|
20230704,144400,435859510,13050,13050,13050,13050,0
|
|
20230704,144300,435859510,13050,13020,13050,13010,51
|
|
20230704,144200,435195920,13000,13000,13000,13000,0
|
|
20230704,144100,435195920,13000,13000,13000,13000,126
|
|
20230704,144000,433557920,13050,13050,13050,13050,0
|
|
20230704,143900,433557920,13050,13050,13050,13050,5
|
|
20230704,143800,433492670,13000,13000,13000,13000,0
|
|
20230704,143700,433492670,13000,13000,13000,13000,61
|
|
20230704,143600,432699670,13000,13000,13000,13000,5
|
|
20230704,143500,432634670,13000,13000,13000,13000,0
|
|
20230704,143400,432634670,13000,13000,13000,13000,100
|
|
20230704,143300,431334670,13000,13000,13000,13000,10
|
|
20230704,143200,431204670,13000,13000,13000,13000,23
|
|
20230704,143100,430905670,13000,13000,13000,13000,5
|
|
20230704,143000,430840670,13000,13000,13000,13000,8
|
|
20230704,142900,430736670,13000,13000,13000,13000,0
|
|
20230704,142800,430736670,13000,13000,13000,13000,3
|
|
20230704,142700,430697670,13000,13000,13000,13000,0
|
|
20230704,142600,430697670,13000,13000,13000,13000,23
|
|
20230704,142500,430398670,13000,13000,13000,13000,0
|
|
20230704,142400,430398670,13000,13000,13000,13000,60
|
|
20230704,142300,429618670,13000,13000,13000,13000,0
|
|
20230704,142200,429618670,13000,13000,13000,13000,965
|
|
20230704,142100,417073670,13000,13000,13000,13000,120
|
|
20230704,142000,415513670,13000,13000,13000,13000,100
|
|
20230704,141900,414213670,12970,12970,12970,12970,797
|
|
20230704,141800,403876580,12970,12990,12990,12970,1466
|
|
20230704,141700,384854030,13000,13020,13020,13000,368
|
|
20230704,141600,380067300,13020,13020,13020,13020,0
|
|
20230704,141500,380067300,13020,13020,13020,13020,6
|
|
20230704,141400,379989180,13020,13020,13020,13020,0
|
|
20230704,141300,379989180,13020,13020,13020,13020,0
|
|
20230704,141200,379989180,13020,13020,13020,13020,0
|
|
20230704,141100,379989180,13020,13020,13020,13020,40
|
|
20230704,141000,379468380,13020,13020,13020,13020,60
|
|
20230704,140900,378687180,13030,13030,13030,13030,33
|
|
20230704,140800,378257190,13030,13030,13030,13030,1
|
|
20230704,140700,378244160,13080,13080,13080,13080,0
|
|
20230704,140600,378244160,13080,13080,13080,13080,1
|
|
20230704,140500,378231080,13030,13080,13080,13030,29
|
|
20230704,140400,377853160,13080,13080,13080,13080,0
|
|
20230704,140300,377853160,13080,13080,13080,13080,1
|
|
20230704,140200,377840080,13080,13080,13080,13080,0
|
|
20230704,140100,377840080,13080,13080,13080,13080,0
|
|
20230704,140000,377840080,13080,13080,13080,13080,0
|
|
20230704,135900,377840080,13080,13080,13080,13080,0
|
|
20230704,135800,377840080,13080,13080,13080,13080,0
|
|
20230704,135700,377840080,13080,13080,13080,13080,0
|
|
20230704,135600,377840080,13080,13080,13080,13080,0
|
|
20230704,135500,377840080,13080,13080,13080,13080,4
|
|
20230704,135400,377787760,13080,13080,13080,13080,0
|
|
20230704,135300,377787760,13080,13080,13080,13080,0
|
|
20230704,135200,377787760,13080,13080,13080,13080,0
|
|
20230704,135100,377787760,13080,13080,13080,13080,4
|
|
20230704,135000,377735440,13080,13080,13080,13080,0
|
|
20230704,134900,377735440,13080,13080,13080,13080,0
|
|
20230704,134800,377735440,13080,13000,13080,13000,405
|
|
20230704,134700,372469560,13000,13090,13090,13000,33
|
|
20230704,134600,372040470,13000,13000,13000,13000,160
|
|
20230704,134500,369960470,13090,13090,13090,13090,75
|
|
20230704,134400,368978720,13090,13090,13090,13090,20
|
|
20230704,134300,368716920,13090,13090,13090,13090,10
|
|
20230704,134200,368586020,13090,13090,13090,13090,5
|
|
20230704,134100,368520570,13090,13090,13090,13090,0
|
|
20230704,134000,368520570,13090,13090,13090,13090,1
|
|
20230704,133900,368507480,13000,13000,13000,13000,202
|
|
20230704,133800,365881480,13090,13090,13090,13090,0
|
|
20230704,133700,365881480,13090,13090,13090,13090,0
|
|
20230704,133600,365881480,13090,13090,13090,13090,1
|
|
20230704,133500,365868390,13000,13030,13030,13000,1268
|
|
20230704,133400,349381300,13090,13090,13090,13090,2
|
|
20230704,133300,349355120,13110,13110,13110,13110,0
|
|
20230704,133200,349355120,13110,13110,13110,13110,0
|
|
20230704,133100,349355120,13110,13110,13110,13110,0
|
|
20230704,133000,349355120,13110,13110,13110,13110,0
|
|
20230704,132900,349355120,13110,13110,13110,13110,0
|
|
20230704,132800,349355120,13110,13110,13110,13110,0
|
|
20230704,132700,349355120,13110,13110,13110,13110,0
|
|
20230704,132600,349355120,13110,13120,13120,13010,155
|
|
20230704,132500,347337690,13020,13030,13030,13020,80
|
|
20230704,132400,346295690,13050,13050,13050,13050,0
|
|
20230704,132300,346295690,13050,13110,13110,13050,400
|
|
20230704,132200,341073270,13130,13130,13130,13130,1
|
|
20230704,132100,341060140,13130,13120,13130,13120,2
|
|
20230704,132000,341033890,13130,13130,13130,13130,0
|
|
20230704,131900,341033890,13130,13130,13130,13130,0
|
|
20230704,131800,341033890,13130,13130,13130,13130,0
|
|
20230704,131700,341033890,13130,13130,13130,13130,0
|
|
20230704,131600,341033890,13130,13130,13130,13130,96
|
|
20230704,131500,339773410,13130,13130,13130,13130,0
|
|
20230704,131400,339773410,13130,13130,13130,13130,1
|
|
20230704,131300,339760280,13100,13100,13100,13100,0
|
|
20230704,131200,339760280,13100,13100,13100,13100,35
|
|
20230704,131100,339301780,13130,13100,13130,13100,104
|
|
20230704,131000,337938030,13100,13100,13100,13100,5
|
|
20230704,130900,337872530,13100,13100,13100,13100,275
|
|
20230704,130800,334270030,13100,13100,13100,13100,0
|
|
20230704,130700,334270030,13100,13100,13100,13100,1
|
|
20230704,130600,334256930,13130,13130,13130,13130,0
|
|
20230704,130500,334256930,13130,13130,13130,13130,0
|
|
20230704,130400,334256930,13130,13130,13130,13130,0
|
|
20230704,130300,334256930,13130,13130,13130,13130,0
|
|
20230704,130200,334256930,13130,13130,13130,13130,0
|
|
20230704,130100,334256930,13130,13130,13130,13130,0
|
|
20230704,130000,334256930,13130,13130,13130,13130,0
|
|
20230704,125900,334256930,13130,13130,13130,13130,1
|
|
20230704,125800,334243800,13100,13100,13100,13100,20
|
|
20230704,125700,333981800,13130,13120,13130,13120,10
|
|
20230704,125600,333850590,13120,13100,13120,13100,211
|
|
20230704,125500,331086470,13120,13120,13120,13120,0
|
|
20230704,125400,331086470,13120,13120,13120,13120,10
|
|
20230704,125300,330955270,13110,13090,13110,13090,534
|
|
20230704,125200,323963070,13090,13090,13090,13090,10
|
|
20230704,125100,323832170,13090,13050,13090,13050,3
|
|
20230704,125000,323792980,13090,13090,13090,13090,0
|
|
20230704,124900,323792980,13090,13050,13090,13050,102
|
|
20230704,124800,322461040,12980,12980,12980,12980,0
|
|
20230704,124700,322461040,12980,13030,13030,12980,1079
|
|
20230704,124600,308419520,13090,13020,13090,13000,1001
|
|
20230704,124500,295399280,13020,13050,13050,13020,181
|
|
20230704,124400,293039000,13130,13130,13130,13130,410
|
|
20230704,124300,287655700,13130,13130,13150,13130,495
|
|
20230704,124200,281156150,13130,13050,13160,13000,2749
|
|
20230704,124100,245378970,13060,13060,13060,13060,15
|
|
20230704,124000,245183070,13090,13080,13100,13050,394
|
|
20230704,123900,240037600,13080,13090,13100,13070,248
|
|
20230704,123800,236794140,13100,13100,13100,13100,342
|
|
20230704,123700,232313940,13100,13100,13100,13100,108
|
|
20230704,123600,230899140,13220,13220,13220,13220,0
|
|
20230704,123500,230899140,13220,13220,13220,13220,0
|
|
20230704,123400,230899140,13220,13220,13220,13220,0
|
|
20230704,123300,230899140,13220,13220,13220,13220,0
|
|
20230704,123200,230899140,13220,13220,13220,13220,0
|
|
20230704,123100,230899140,13220,13220,13220,13220,0
|
|
20230704,123000,230899140,13220,13220,13220,13220,1
|
|
20230704,122900,230885920,13100,13100,13100,13100,0
|
|
20230704,122800,230885920,13100,13100,13100,13100,1
|
|
20230704,122700,230872820,13220,13220,13220,13220,1
|
|
20230704,122600,230859600,13100,13230,13230,13100,14
|
|
20230704,122500,230676070,13230,13220,13230,13220,1078
|
|
20230704,122400,216414970,13220,13220,13220,13220,0
|
|
20230704,122300,216414970,13220,13220,13220,13220,0
|
|
20230704,122200,216414970,13220,13130,13220,13130,61
|
|
20230704,122100,215613950,13230,13230,13230,13230,0
|
|
20230704,122000,215613950,13230,13150,13230,13150,34
|
|
20230704,121900,215166770,13150,13150,13150,13150,17
|
|
20230704,121800,214943220,13160,13160,13160,13160,15
|
|
20230704,121700,214745820,13230,13230,13230,13230,0
|
|
20230704,121600,214745820,13230,13180,13230,13180,38
|
|
20230704,121500,214244820,13180,13170,13180,13170,11
|
|
20230704,121400,214099940,13160,13160,13160,13160,402
|
|
20230704,121300,208809620,13160,13150,13160,13150,171
|
|
20230704,121200,206560960,13150,13120,13150,13120,408
|
|
20230704,121100,201203820,13130,13130,13130,13130,1
|
|
20230704,121000,201190690,13090,13100,13100,13090,207
|
|
20230704,120900,198479240,13120,13120,13120,13120,0
|
|
20230704,120800,198479240,13120,13120,13120,13120,200
|
|
20230704,120700,195855240,13120,13120,13120,13120,0
|
|
20230704,120600,195855240,13120,13120,13120,13120,29
|
|
20230704,120500,195474760,13100,13100,13100,13100,0
|
|
20230704,120400,195474760,13100,13100,13100,13100,3
|
|
20230704,120300,195435460,13130,13130,13130,13130,0
|
|
20230704,120200,195435460,13130,13130,13130,13130,0
|
|
20230704,120100,195435460,13130,13130,13130,13130,0
|
|
20230704,120000,195435460,13130,13130,13140,13110,17
|
|
20230704,115900,195212270,13090,13090,13090,13090,0
|
|
20230704,115800,195212270,13090,13090,13090,13090,0
|
|
20230704,115700,195212270,13090,13090,13090,13090,2
|
|
20230704,115600,195186090,13130,13130,13130,13130,1
|
|
20230704,115500,195172960,13120,13120,13120,13120,0
|
|
20230704,115400,195172960,13120,13120,13120,13120,0
|
|
20230704,115300,195172960,13120,13120,13120,13120,0
|
|
20230704,115200,195172960,13120,13120,13120,13120,0
|
|
20230704,115100,195172960,13120,13120,13120,13120,0
|
|
20230704,115000,195172960,13120,13120,13120,13120,0
|
|
20230704,114900,195172960,13120,13120,13120,13120,0
|
|
20230704,114800,195172960,13120,13120,13120,13120,0
|
|
20230704,114700,195172960,13120,13120,13120,13120,0
|
|
20230704,114600,195172960,13120,13100,13120,13100,30
|
|
20230704,114500,194779660,13080,13080,13080,13080,0
|
|
20230704,114400,194779660,13080,13080,13080,13080,0
|
|
20230704,114300,194779660,13080,13080,13080,13080,50
|
|
20230704,114200,194125660,13090,13090,13090,13090,0
|
|
20230704,114100,194125660,13090,13090,13090,13090,0
|
|
20230704,114000,194125660,13090,13090,13090,13090,0
|
|
20230704,113900,194125660,13090,13090,13090,13090,0
|
|
20230704,113800,194125660,13090,13090,13090,13090,0
|
|
20230704,113700,194125660,13090,13090,13090,13090,0
|
|
20230704,113600,194125660,13090,13090,13090,13090,0
|
|
20230704,113500,194125660,13090,13090,13090,13090,0
|
|
20230704,113400,194125660,13090,13090,13090,13090,16
|
|
20230704,113300,193916220,13090,13090,13090,13090,10
|
|
20230704,113200,193785320,13140,13100,13140,13100,2
|
|
20230704,113100,193759080,13140,13140,13140,13140,0
|
|
20230704,113000,193759080,13140,13140,13140,13140,0
|
|
20230704,112900,193759080,13140,13140,13140,13140,0
|
|
20230704,112800,193759080,13140,13140,13140,13140,0
|
|
20230704,112700,193759080,13140,13140,13140,13140,0
|
|
20230704,112600,193759080,13140,13140,13140,13140,0
|
|
20230704,112500,193759080,13140,13140,13140,13140,0
|
|
20230704,112400,193759080,13140,13140,13140,13140,0
|
|
20230704,112300,193759080,13140,13140,13140,13140,0
|
|
20230704,112200,193759080,13140,13140,13140,13140,0
|
|
20230704,112100,193759080,13140,13140,13140,13140,0
|
|
20230704,112000,193759080,13140,13140,13140,13140,0
|
|
20230704,111900,193759080,13140,13140,13140,13140,0
|
|
20230704,111800,193759080,13140,13140,13140,13140,0
|
|
20230704,111700,193759080,13140,13130,13140,13130,7
|
|
20230704,111600,193667140,13080,13080,13080,13080,0
|
|
20230704,111500,193667140,13080,13080,13080,13080,0
|
|
20230704,111400,193667140,13080,13080,13080,13080,0
|
|
20230704,111300,193667140,13080,13080,13080,13080,23
|
|
20230704,111200,193366300,13080,13080,13080,13080,147
|
|
20230704,111100,191443540,13080,13080,13130,13080,88
|
|
20230704,111000,190292450,13160,13160,13160,13160,0
|
|
20230704,110900,190292450,13160,13160,13160,13160,0
|
|
20230704,110800,190292450,13160,13160,13160,13160,0
|
|
20230704,110700,190292450,13160,13160,13160,13160,1
|
|
20230704,110600,190279290,13080,13090,13090,13080,900
|
|
20230704,110500,178503780,13160,13160,13160,13160,0
|
|
20230704,110400,178503780,13160,13160,13160,13160,2
|
|
20230704,110300,178477460,13160,13080,13160,13080,151
|
|
20230704,110200,176502300,13150,13150,13150,13150,1
|
|
20230704,110100,176489150,13080,13080,13080,13080,5
|
|
20230704,110000,176423750,13080,13080,13080,13080,0
|
|
20230704,105900,176423750,13080,13080,13080,13080,254
|
|
20230704,105800,173101430,13080,13080,13080,13080,10
|
|
20230704,105700,172970630,13160,13160,13160,13160,0
|
|
20230704,105600,172970630,13160,13160,13160,13160,0
|
|
20230704,105500,172970630,13160,13160,13160,13160,0
|
|
20230704,105400,172970630,13160,13160,13160,13160,1
|
|
20230704,105300,172957470,13160,13160,13160,13160,66
|
|
20230704,105200,172088910,13160,13150,13160,13150,28
|
|
20230704,105100,171720700,13150,13090,13150,13090,2
|
|
20230704,105000,171694460,13150,13150,13150,13150,6
|
|
20230704,104900,171615560,13150,13150,13150,13150,1
|
|
20230704,104800,171602410,13100,13100,13100,13100,125
|
|
20230704,104700,169964910,13150,13150,13150,13150,0
|
|
20230704,104600,169964910,13150,13150,13150,13150,1
|
|
20230704,104500,169951760,13110,13110,13110,13110,0
|
|
20230704,104400,169951760,13110,13110,13110,13110,0
|
|
20230704,104300,169951760,13110,13130,13150,13110,4
|
|
20230704,104200,169899230,13120,13120,13120,13120,0
|
|
20230704,104100,169899230,13120,13120,13120,13120,2
|
|
20230704,104000,169872990,13120,13150,13150,13100,11
|
|
20230704,103900,169728470,13160,13160,13160,13160,2
|
|
20230704,103800,169702150,13150,13150,13150,13150,28
|
|
20230704,103700,169333950,13150,13150,13150,13150,0
|
|
20230704,103600,169333950,13150,13150,13150,13150,1
|
|
20230704,103500,169320800,13080,13080,13080,13080,0
|
|
20230704,103400,169320800,13080,13150,13150,13080,48
|
|
20230704,103300,168692730,13090,13090,13090,13090,24
|
|
20230704,103200,168378570,13150,13140,13150,13140,80
|
|
20230704,103100,167327260,13140,13140,13140,13140,0
|
|
20230704,103000,167327260,13140,13140,13140,13140,0
|
|
20230704,102900,167327260,13140,13140,13140,13140,0
|
|
20230704,102800,167327260,13140,13140,13140,13140,30
|
|
20230704,102700,166933060,13140,13140,13140,13140,1
|
|
20230704,102600,166919920,13080,13080,13080,13080,10
|
|
20230704,102500,166789120,13080,13080,13080,13080,0
|
|
20230704,102400,166789120,13080,13080,13080,13080,61
|
|
20230704,102300,165991240,13150,13150,13150,13150,0
|
|
20230704,102200,165991240,13150,13130,13150,13130,15
|
|
20230704,102100,165794240,13090,13090,13090,13090,1
|
|
20230704,102000,165781150,13120,13120,13120,13120,10
|
|
20230704,101900,165649950,13130,13120,13130,13120,479
|
|
20230704,101800,159363080,13070,13070,13070,13070,0
|
|
20230704,101700,159363080,13070,13070,13070,13070,0
|
|
20230704,101600,159363080,13070,13070,13070,13070,1
|
|
20230704,101500,159350010,13070,13070,13070,13070,60
|
|
20230704,101400,158565810,13110,13110,13110,13110,18
|
|
20230704,101300,158329830,13090,13090,13090,13090,0
|
|
20230704,101200,158329830,13090,13090,13090,13090,0
|
|
20230704,101100,158329830,13090,13100,13100,13090,138
|
|
20230704,101000,156523060,13110,13110,13110,13110,23
|
|
20230704,100900,156221530,13110,13110,13110,13110,200
|
|
20230704,100800,153599530,13110,13100,13110,13100,78
|
|
20230704,100700,152577720,13100,13100,13100,13100,0
|
|
20230704,100600,152577720,13100,13100,13100,13100,92
|
|
20230704,100500,151372520,13100,13090,13100,13090,219
|
|
20230704,100400,148503810,13090,13090,13090,13090,101
|
|
20230704,100300,147181720,13090,13090,13090,13090,171
|
|
20230704,100200,144943330,13000,13040,13040,13000,1198
|
|
20230704,100100,129345180,13260,13260,13260,13260,0
|
|
20230704,100000,129345180,13260,13260,13260,13260,0
|
|
20230704,095900,129345180,13260,13260,13260,13260,0
|
|
20230704,095800,129345180,13260,13260,13260,13260,0
|
|
20230704,095700,129345180,13260,13110,13260,13040,10
|
|
20230704,095600,129214270,13130,13130,13130,13130,0
|
|
20230704,095500,129214270,13130,13250,13280,13000,2870
|
|
20230704,095400,91623550,13300,13300,13300,13300,0
|
|
20230704,095300,91623550,13300,13300,13300,13300,0
|
|
20230704,095200,91623550,13300,13300,13300,13300,2
|
|
20230704,095100,91596950,13300,13300,13300,13300,0
|
|
20230704,095000,91596950,13300,13300,13300,13300,0
|
|
20230704,094900,91596950,13300,13300,13300,13300,7
|
|
20230704,094800,91503850,13240,13240,13240,13240,1
|
|
20230704,094700,91490610,13290,13230,13290,13230,476
|
|
20230704,094600,85186820,13190,13190,13190,13190,141
|
|
20230704,094500,83327030,13240,13240,13240,13240,2
|
|
20230704,094400,83300550,13240,13200,13240,13190,122
|
|
20230704,094300,81690120,13200,13200,13200,13200,110
|
|
20230704,094200,80238120,13270,13200,13270,13200,401
|
|
20230704,094100,74944850,13210,13250,13250,13210,371
|
|
20230704,094000,70036630,13280,13280,13280,13280,5
|
|
20230704,093900,69970230,13300,13310,13310,13300,292
|
|
20230704,093800,66083820,13310,13310,13310,13300,914
|
|
20230704,093700,53927270,13350,13350,13350,13350,0
|
|
20230704,093600,53927270,13350,13350,13350,13350,0
|
|
20230704,093500,53927270,13350,13350,13350,13350,1
|
|
20230704,093400,53913920,13350,13330,13350,13330,185
|
|
20230704,093300,51446260,13330,13330,13330,13330,0
|
|
20230704,093200,51446260,13330,13330,13330,13330,100
|
|
20230704,093100,50113260,13340,13330,13340,13330,296
|
|
20230704,093000,46164650,13340,13250,13340,13250,40
|
|
20230704,092900,45634560,13340,13340,13340,13340,1
|
|
20230704,092800,45621220,13250,13340,13340,13250,2
|
|
20230704,092700,45594630,13340,13340,13340,13340,1
|
|
20230704,092600,45581290,13370,13370,13370,13370,1
|
|
20230704,092500,45567920,13250,13250,13250,13250,160
|
|
20230704,092400,43447920,13350,13420,13420,13350,4
|
|
20230704,092300,43394450,13350,13350,13350,13350,1
|
|
20230704,092200,43381100,13420,13420,13420,13420,0
|
|
20230704,092100,43381100,13420,13410,13420,13410,2
|
|
20230704,092000,43354270,13440,13440,13440,13440,0
|
|
20230704,091900,43354270,13440,13440,13440,13440,0
|
|
20230704,091800,43354270,13440,13440,13440,13440,0
|
|
20230704,091700,43354270,13440,13330,13440,13180,1841
|
|
20230704,091600,18947800,13330,13330,13330,13330,41
|
|
20230704,091500,18401270,13330,13450,13450,13330,11
|
|
20230704,091400,18254520,13320,13320,13320,13320,0
|
|
20230704,091300,18254520,13320,13320,13320,13320,0
|
|
20230704,091200,18254520,13320,13320,13320,13320,17
|
|
20230704,091100,18028080,13470,13470,13470,13470,0
|
|
20230704,091000,18028080,13470,13470,13470,13470,1
|
|
20230704,090900,18014610,13320,13330,13330,13320,339
|
|
20230704,090800,13496130,13490,13490,13490,13490,0
|
|
20230704,090700,13496130,13490,13410,13490,13350,584
|
|
20230704,090600,5692870,13500,13500,13500,13500,24
|
|
20230704,090500,5368870,13510,13510,13510,13510,1
|
|
20230704,090400,5355360,13410,13410,13410,13410,3
|
|
20230704,090300,5315130,13500,13500,13500,13500,0
|
|
20230704,090200,5315130,13500,13500,13500,13500,100
|
|
20230704,090100,3965130,13530,13530,13530,13530,1
|
|
20230704,090000,3951600,13350,13350,13350,13350,296
|