644 lines
32 KiB
CSV
644 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,194100,73727250,10700,10700,10700,10700,118
|
|
20230713,194000,73727250,10700,10700,10700,10700,0
|
|
20230713,193900,73727250,10700,10700,10700,10700,0
|
|
20230713,193800,73727250,10700,10700,10700,10700,0
|
|
20230713,193700,73727250,10700,10700,10700,10700,0
|
|
20230713,193600,73727250,10700,10700,10700,10700,0
|
|
20230713,193500,73727250,10700,10700,10700,10700,0
|
|
20230713,193400,73727250,10700,10700,10700,10700,0
|
|
20230713,193300,73727250,10700,10700,10700,10700,0
|
|
20230713,193200,73727250,10700,10700,10700,10700,0
|
|
20230713,193100,73727250,10700,10700,10700,10700,0
|
|
20230713,193000,73727250,10700,10700,10700,10700,0
|
|
20230713,192900,73727250,10700,10700,10700,10700,0
|
|
20230713,192800,73727250,10700,10700,10700,10700,0
|
|
20230713,192700,73727250,10700,10700,10700,10700,0
|
|
20230713,192600,73727250,10700,10700,10700,10700,0
|
|
20230713,192500,73727250,10700,10700,10700,10700,0
|
|
20230713,192400,73727250,10700,10700,10700,10700,0
|
|
20230713,192300,73727250,10700,10700,10700,10700,0
|
|
20230713,192200,73727250,10700,10700,10700,10700,0
|
|
20230713,192100,73727250,10700,10700,10700,10700,0
|
|
20230713,192000,73727250,10700,10700,10700,10700,0
|
|
20230713,191900,73727250,10700,10700,10700,10700,0
|
|
20230713,191800,73727250,10700,10700,10700,10700,0
|
|
20230713,191700,73727250,10700,10700,10700,10700,0
|
|
20230713,191600,73727250,10700,10700,10700,10700,0
|
|
20230713,191500,73727250,10700,10700,10700,10700,0
|
|
20230713,191400,73727250,10700,10700,10700,10700,0
|
|
20230713,191300,73727250,10700,10700,10700,10700,0
|
|
20230713,191200,73727250,10700,10700,10700,10700,0
|
|
20230713,191100,73727250,10700,10700,10700,10700,118
|
|
20230713,191000,73727250,10700,10700,10700,10700,0
|
|
20230713,190900,73727250,10700,10700,10700,10700,0
|
|
20230713,190800,73727250,10700,10700,10700,10700,0
|
|
20230713,190700,73727250,10700,10700,10700,10700,0
|
|
20230713,190600,73727250,10700,10700,10700,10700,0
|
|
20230713,190500,73727250,10700,10700,10700,10700,0
|
|
20230713,190400,73727250,10700,10700,10700,10700,0
|
|
20230713,190300,73727250,10700,10700,10700,10700,0
|
|
20230713,190200,73727250,10700,10700,10700,10700,0
|
|
20230713,190100,73727250,10700,10700,10700,10700,0
|
|
20230713,190000,73727250,10700,10700,10700,10700,0
|
|
20230713,185900,73727250,10700,10700,10700,10700,0
|
|
20230713,185800,73727250,10700,10700,10700,10700,0
|
|
20230713,185700,73727250,10700,10700,10700,10700,0
|
|
20230713,185600,73727250,10700,10700,10700,10700,0
|
|
20230713,185500,73727250,10700,10700,10700,10700,0
|
|
20230713,185400,73727250,10700,10700,10700,10700,0
|
|
20230713,185300,73727250,10700,10700,10700,10700,0
|
|
20230713,185200,73727250,10700,10700,10700,10700,0
|
|
20230713,185100,73727250,10700,10700,10700,10700,0
|
|
20230713,185000,73727250,10700,10700,10700,10700,0
|
|
20230713,184900,73727250,10700,10700,10700,10700,0
|
|
20230713,184800,73727250,10700,10700,10700,10700,0
|
|
20230713,184700,73727250,10700,10700,10700,10700,0
|
|
20230713,184600,73727250,10700,10700,10700,10700,0
|
|
20230713,184500,73727250,10700,10700,10700,10700,0
|
|
20230713,184400,73727250,10700,10700,10700,10700,0
|
|
20230713,184300,73727250,10700,10700,10700,10700,0
|
|
20230713,184200,73727250,10700,10700,10700,10700,0
|
|
20230713,184100,73727250,10700,10700,10700,10700,118
|
|
20230713,184000,73727250,10700,10700,10700,10700,0
|
|
20230713,183900,73727250,10700,10700,10700,10700,0
|
|
20230713,183800,73727250,10700,10700,10700,10700,0
|
|
20230713,183700,73727250,10700,10700,10700,10700,0
|
|
20230713,183600,73727250,10700,10700,10700,10700,0
|
|
20230713,183500,73727250,10700,10700,10700,10700,0
|
|
20230713,183400,73727250,10700,10700,10700,10700,0
|
|
20230713,183300,73727250,10700,10700,10700,10700,0
|
|
20230713,183200,73727250,10700,10700,10700,10700,0
|
|
20230713,183100,73727250,10700,10700,10700,10700,0
|
|
20230713,183000,73727250,10700,10700,10700,10700,0
|
|
20230713,182900,73727250,10700,10700,10700,10700,0
|
|
20230713,182800,73727250,10700,10700,10700,10700,0
|
|
20230713,182700,73727250,10700,10700,10700,10700,0
|
|
20230713,182600,73727250,10700,10700,10700,10700,0
|
|
20230713,182500,73727250,10700,10700,10700,10700,0
|
|
20230713,182400,73727250,10700,10700,10700,10700,0
|
|
20230713,182300,73727250,10700,10700,10700,10700,0
|
|
20230713,182200,73727250,10700,10700,10700,10700,0
|
|
20230713,182100,73727250,10700,10700,10700,10700,0
|
|
20230713,182000,73727250,10700,10700,10700,10700,0
|
|
20230713,181900,73727250,10700,10700,10700,10700,0
|
|
20230713,181800,73727250,10700,10700,10700,10700,0
|
|
20230713,181700,73727250,10700,10700,10700,10700,0
|
|
20230713,181600,73727250,10700,10700,10700,10700,0
|
|
20230713,181500,73727250,10700,10700,10700,10700,0
|
|
20230713,181400,73727250,10700,10700,10700,10700,0
|
|
20230713,181300,73727250,10700,10700,10700,10700,0
|
|
20230713,181200,73727250,10700,10700,10700,10700,0
|
|
20230713,181100,73727250,10700,10700,10700,10700,118
|
|
20230713,181000,73727250,10700,10700,10700,10700,0
|
|
20230713,180900,73727250,10700,10700,10700,10700,0
|
|
20230713,180800,73727250,10700,10700,10700,10700,0
|
|
20230713,180700,73727250,10700,10700,10700,10700,0
|
|
20230713,180600,73727250,10700,10700,10700,10700,0
|
|
20230713,180500,73727250,10700,10700,10700,10700,0
|
|
20230713,180400,73727250,10700,10700,10700,10700,0
|
|
20230713,180300,73727250,10700,10700,10700,10700,0
|
|
20230713,180200,73727250,10700,10700,10700,10700,0
|
|
20230713,180100,73727250,10700,10700,10700,10700,0
|
|
20230713,180000,73727250,10700,10700,10700,10700,0
|
|
20230713,175900,73727250,10700,10700,10700,10700,0
|
|
20230713,175800,73727250,10700,10700,10700,10700,0
|
|
20230713,175700,73727250,10700,10700,10700,10700,0
|
|
20230713,175600,73727250,10700,10700,10700,10700,0
|
|
20230713,175500,73727250,10700,10700,10700,10700,0
|
|
20230713,175400,73727250,10700,10700,10700,10700,0
|
|
20230713,175300,73727250,10700,10700,10700,10700,0
|
|
20230713,175200,73727250,10700,10700,10700,10700,0
|
|
20230713,175100,73727250,10700,10700,10700,10700,0
|
|
20230713,175000,73727250,10700,10700,10700,10700,0
|
|
20230713,174900,73727250,10700,10700,10700,10700,0
|
|
20230713,174800,73727250,10700,10700,10700,10700,0
|
|
20230713,174700,73727250,10700,10700,10700,10700,0
|
|
20230713,174600,73727250,10700,10700,10700,10700,0
|
|
20230713,174500,73727250,10700,10700,10700,10700,0
|
|
20230713,174400,73727250,10700,10700,10700,10700,0
|
|
20230713,174300,73727250,10700,10700,10700,10700,0
|
|
20230713,174200,73727250,10700,10700,10700,10700,0
|
|
20230713,174100,73727250,10700,10700,10700,10700,118
|
|
20230713,174000,73727250,10700,10700,10700,10700,0
|
|
20230713,173900,73727250,10700,10700,10700,10700,0
|
|
20230713,173800,73727250,10700,10700,10700,10700,0
|
|
20230713,173700,73727250,10700,10700,10700,10700,0
|
|
20230713,173600,73727250,10700,10700,10700,10700,0
|
|
20230713,173500,73727250,10700,10700,10700,10700,0
|
|
20230713,173400,73727250,10700,10700,10700,10700,0
|
|
20230713,173300,73727250,10700,10700,10700,10700,0
|
|
20230713,173200,73727250,10700,10700,10700,10700,0
|
|
20230713,173100,73727250,10700,10700,10700,10700,0
|
|
20230713,173000,73727250,10700,10700,10700,10700,0
|
|
20230713,172900,73727250,10700,10700,10700,10700,0
|
|
20230713,172800,73727250,10700,10700,10700,10700,0
|
|
20230713,172700,73727250,10700,10700,10700,10700,0
|
|
20230713,172600,73727250,10700,10700,10700,10700,0
|
|
20230713,172500,73727250,10700,10700,10700,10700,0
|
|
20230713,172400,73727250,10700,10700,10700,10700,0
|
|
20230713,172300,73727250,10700,10700,10700,10700,0
|
|
20230713,172200,73727250,10700,10700,10700,10700,0
|
|
20230713,172100,73727250,10700,10700,10700,10700,0
|
|
20230713,172000,73727250,10700,10700,10700,10700,0
|
|
20230713,171900,73727250,10700,10700,10700,10700,0
|
|
20230713,171800,73727250,10700,10700,10700,10700,0
|
|
20230713,171700,73727250,10700,10700,10700,10700,0
|
|
20230713,171600,73727250,10700,10700,10700,10700,0
|
|
20230713,171500,73727250,10700,10700,10700,10700,0
|
|
20230713,171400,73727250,10700,10700,10700,10700,0
|
|
20230713,171300,73727250,10700,10700,10700,10700,0
|
|
20230713,171200,73727250,10700,10700,10700,10700,0
|
|
20230713,171100,73727250,10700,10700,10700,10700,118
|
|
20230713,171000,73727250,10700,10700,10700,10700,0
|
|
20230713,170900,73727250,10700,10700,10700,10700,0
|
|
20230713,170800,73727250,10700,10700,10700,10700,0
|
|
20230713,170700,73727250,10700,10700,10700,10700,0
|
|
20230713,170600,73727250,10700,10700,10700,10700,0
|
|
20230713,170500,73727250,10700,10700,10700,10700,0
|
|
20230713,170400,73727250,10700,10700,10700,10700,0
|
|
20230713,170300,73727250,10700,10700,10700,10700,0
|
|
20230713,170200,73727250,10700,10700,10700,10700,0
|
|
20230713,170100,73727250,10700,10700,10700,10700,0
|
|
20230713,170000,73727250,10700,10700,10700,10700,0
|
|
20230713,165900,73727250,10700,10700,10700,10700,0
|
|
20230713,165800,73727250,10700,10700,10700,10700,0
|
|
20230713,165700,73727250,10700,10700,10700,10700,0
|
|
20230713,165600,73727250,10700,10700,10700,10700,0
|
|
20230713,165500,73727250,10700,10700,10700,10700,0
|
|
20230713,165400,73727250,10700,10700,10700,10700,0
|
|
20230713,165300,73727250,10700,10700,10700,10700,0
|
|
20230713,165200,73727250,10700,10700,10700,10700,0
|
|
20230713,165100,73727250,10700,10700,10700,10700,0
|
|
20230713,165000,73727250,10700,10700,10700,10700,0
|
|
20230713,164900,73727250,10700,10700,10700,10700,0
|
|
20230713,164800,73727250,10700,10700,10700,10700,0
|
|
20230713,164700,73727250,10700,10700,10700,10700,0
|
|
20230713,164600,73727250,10700,10700,10700,10700,0
|
|
20230713,164500,73727250,10700,10700,10700,10700,0
|
|
20230713,164400,73727250,10700,10700,10700,10700,0
|
|
20230713,164300,73727250,10700,10700,10700,10700,0
|
|
20230713,164200,73727250,10700,10700,10700,10700,0
|
|
20230713,164100,73727250,10700,10700,10700,10700,118
|
|
20230713,164000,73727250,10700,10700,10700,10700,0
|
|
20230713,163900,73727250,10700,10700,10700,10700,0
|
|
20230713,163800,73727250,10700,10700,10700,10700,0
|
|
20230713,163700,73727250,10700,10700,10700,10700,0
|
|
20230713,163600,73727250,10700,10700,10700,10700,0
|
|
20230713,163500,73727250,10700,10700,10700,10700,0
|
|
20230713,163400,73727250,10700,10700,10700,10700,0
|
|
20230713,163300,73727250,10700,10700,10700,10700,0
|
|
20230713,163200,73727250,10700,10700,10700,10700,0
|
|
20230713,163100,73727250,10700,10700,10700,10700,0
|
|
20230713,163000,73727250,10700,10700,10700,10700,0
|
|
20230713,162900,73727250,10700,10700,10700,10700,0
|
|
20230713,162800,73727250,10700,10700,10700,10700,0
|
|
20230713,162700,73727250,10700,10700,10700,10700,0
|
|
20230713,162600,73727250,10700,10700,10700,10700,0
|
|
20230713,162500,73727250,10700,10700,10700,10700,0
|
|
20230713,162400,73727250,10700,10700,10700,10700,0
|
|
20230713,162300,73727250,10700,10700,10700,10700,0
|
|
20230713,162200,73727250,10700,10700,10700,10700,0
|
|
20230713,162100,73727250,10700,10700,10700,10700,0
|
|
20230713,162000,73727250,10700,10700,10700,10700,0
|
|
20230713,161900,73727250,10700,10700,10700,10700,0
|
|
20230713,161800,73727250,10700,10700,10700,10700,0
|
|
20230713,161700,73727250,10700,10700,10700,10700,0
|
|
20230713,161600,73727250,10700,10700,10700,10700,0
|
|
20230713,161500,73727250,10700,10700,10700,10700,0
|
|
20230713,161400,73727250,10700,10700,10700,10700,0
|
|
20230713,161300,73727250,10700,10700,10700,10700,0
|
|
20230713,161200,73727250,10700,10700,10700,10700,0
|
|
20230713,161100,73727250,10700,10700,10700,10700,118
|
|
20230713,161000,73727250,10700,10700,10700,10700,0
|
|
20230713,160900,73727250,10700,10700,10700,10700,0
|
|
20230713,160800,73727250,10700,10700,10700,10700,0
|
|
20230713,160700,73727250,10700,10700,10700,10700,0
|
|
20230713,160600,73727250,10700,10700,10700,10700,0
|
|
20230713,160500,73727250,10700,10700,10700,10700,0
|
|
20230713,160400,73727250,10700,10700,10700,10700,0
|
|
20230713,160300,73727250,10700,10700,10700,10700,0
|
|
20230713,160200,73727250,10700,10700,10700,10700,0
|
|
20230713,160100,73727250,10700,10700,10700,10700,0
|
|
20230713,160000,73727250,10700,10700,10700,10700,0
|
|
20230713,155900,73727250,10700,10700,10700,10700,0
|
|
20230713,155800,73727250,10700,10700,10700,10700,0
|
|
20230713,155700,73727250,10700,10700,10700,10700,0
|
|
20230713,155600,73727250,10700,10700,10700,10700,0
|
|
20230713,155500,73727250,10700,10700,10700,10700,0
|
|
20230713,155400,73727250,10700,10700,10700,10700,0
|
|
20230713,155300,73727250,10700,10700,10700,10700,0
|
|
20230713,155200,73727250,10700,10700,10700,10700,0
|
|
20230713,155100,73727250,10700,10700,10700,10700,0
|
|
20230713,155000,73727250,10700,10700,10700,10700,0
|
|
20230713,154900,73727250,10700,10700,10700,10700,0
|
|
20230713,154800,73727250,10700,10700,10700,10700,0
|
|
20230713,154700,73727250,10700,10700,10700,10700,0
|
|
20230713,154600,73727250,10700,10700,10700,10700,0
|
|
20230713,154500,73727250,10700,10700,10700,10700,0
|
|
20230713,154400,73727250,10700,10700,10700,10700,0
|
|
20230713,154300,73727250,10700,10700,10700,10700,0
|
|
20230713,154200,73727250,10700,10700,10700,10700,0
|
|
20230713,154100,73727250,10700,10700,10700,10700,118
|
|
20230713,154000,73727250,10700,10700,10700,10700,0
|
|
20230713,153900,73727250,10700,10700,10700,10700,0
|
|
20230713,153800,73727250,10700,10700,10700,10700,0
|
|
20230713,153700,73727250,10700,10700,10700,10700,0
|
|
20230713,153600,73727250,10700,10700,10700,10700,0
|
|
20230713,153500,73727250,10700,10700,10700,10700,0
|
|
20230713,153400,73727250,10700,10700,10700,10700,0
|
|
20230713,153300,73727250,10700,10700,10700,10700,0
|
|
20230713,153200,73727250,10700,10700,10700,10700,0
|
|
20230713,153100,73727250,10700,10700,10700,10700,0
|
|
20230713,153000,73727250,10700,10700,10700,10700,118
|
|
20230713,152900,72464650,10690,10690,10690,10690,0
|
|
20230713,152800,72464650,10690,10690,10690,10690,0
|
|
20230713,152700,72464650,10690,10690,10690,10690,0
|
|
20230713,152600,72464650,10690,10690,10690,10690,0
|
|
20230713,152500,72464650,10690,10690,10690,10690,0
|
|
20230713,152400,72464650,10690,10690,10690,10690,0
|
|
20230713,152300,72464650,10690,10690,10690,10690,0
|
|
20230713,152200,72464650,10690,10690,10690,10690,0
|
|
20230713,152100,72464650,10690,10690,10690,10690,0
|
|
20230713,152000,72464650,10690,10690,10690,10690,0
|
|
20230713,151900,72464650,10690,10690,10690,10690,8
|
|
20230713,151800,72379130,10690,10690,10690,10690,0
|
|
20230713,151700,72379130,10690,10690,10690,10690,50
|
|
20230713,151600,71844630,10690,10690,10690,10690,0
|
|
20230713,151500,71844630,10690,10690,10690,10690,0
|
|
20230713,151400,71844630,10690,10690,10690,10690,54
|
|
20230713,151300,71267370,10690,10690,10690,10690,0
|
|
20230713,151200,71267370,10690,10690,10690,10690,0
|
|
20230713,151100,71267370,10690,10690,10690,10690,0
|
|
20230713,151000,71267370,10690,10690,10690,10690,1
|
|
20230713,150900,71256680,10690,10690,10690,10690,0
|
|
20230713,150800,71256680,10690,10690,10690,10690,0
|
|
20230713,150700,71256680,10690,10690,10690,10690,0
|
|
20230713,150600,71256680,10690,10690,10690,10690,0
|
|
20230713,150500,71256680,10690,10690,10690,10690,0
|
|
20230713,150400,71256680,10690,10690,10690,10690,0
|
|
20230713,150300,71256680,10690,10690,10690,10690,50
|
|
20230713,150200,70722180,10700,10700,10700,10700,1
|
|
20230713,150100,70711480,10700,10700,10700,10700,18
|
|
20230713,150000,70518880,10700,10700,10700,10700,1
|
|
20230713,145900,70508180,10700,10700,10700,10700,0
|
|
20230713,145800,70508180,10700,10700,10700,10700,0
|
|
20230713,145700,70508180,10700,10700,10700,10700,0
|
|
20230713,145600,70508180,10700,10700,10700,10700,0
|
|
20230713,145500,70508180,10700,10700,10700,10700,0
|
|
20230713,145400,70508180,10700,10700,10700,10700,16
|
|
20230713,145300,70336980,10700,10700,10700,10700,20
|
|
20230713,145200,70122980,10700,10700,10700,10700,1
|
|
20230713,145100,70112280,10700,10700,10700,10700,0
|
|
20230713,145000,70112280,10700,10700,10700,10700,1
|
|
20230713,144900,70101580,10700,10700,10700,10700,89
|
|
20230713,144800,69149280,10700,10700,10700,10700,0
|
|
20230713,144700,69149280,10700,10700,10700,10700,0
|
|
20230713,144600,69149280,10700,10700,10700,10700,1
|
|
20230713,144500,69138580,10690,10690,10690,10690,0
|
|
20230713,144400,69138580,10690,10690,10690,10690,6
|
|
20230713,144300,69074440,10690,10690,10690,10690,0
|
|
20230713,144200,69074440,10690,10690,10690,10690,0
|
|
20230713,144100,69074440,10690,10690,10690,10690,2
|
|
20230713,144000,69053060,10690,10690,10690,10690,0
|
|
20230713,143900,69053060,10690,10690,10690,10690,0
|
|
20230713,143800,69053060,10690,10690,10690,10690,0
|
|
20230713,143700,69053060,10690,10690,10690,10690,10
|
|
20230713,143600,68946160,10680,10680,10680,10680,0
|
|
20230713,143500,68946160,10680,10680,10680,10680,0
|
|
20230713,143400,68946160,10680,10680,10680,10680,9
|
|
20230713,143300,68850040,10680,10680,10680,10680,100
|
|
20230713,143200,67782040,10680,10680,10680,10680,0
|
|
20230713,143100,67782040,10680,10680,10680,10680,0
|
|
20230713,143000,67782040,10680,10680,10680,10680,0
|
|
20230713,142900,67782040,10680,10680,10680,10680,0
|
|
20230713,142800,67782040,10680,10680,10680,10680,0
|
|
20230713,142700,67782040,10680,10680,10680,10680,0
|
|
20230713,142600,67782040,10680,10680,10680,10680,0
|
|
20230713,142500,67782040,10680,10680,10680,10680,25
|
|
20230713,142400,67515040,10690,10690,10690,10690,0
|
|
20230713,142300,67515040,10690,10690,10690,10690,0
|
|
20230713,142200,67515040,10690,10690,10690,10690,0
|
|
20230713,142100,67515040,10690,10690,10690,10690,0
|
|
20230713,142000,67515040,10690,10690,10690,10690,0
|
|
20230713,141900,67515040,10690,10690,10690,10690,62
|
|
20230713,141800,66852260,10680,10680,10680,10680,50
|
|
20230713,141700,66318260,10690,10690,10690,10690,0
|
|
20230713,141600,66318260,10690,10690,10690,10690,0
|
|
20230713,141500,66318260,10690,10690,10690,10690,0
|
|
20230713,141400,66318260,10690,10690,10690,10690,0
|
|
20230713,141300,66318260,10690,10690,10690,10690,1
|
|
20230713,141200,66307570,10690,10690,10690,10690,0
|
|
20230713,141100,66307570,10690,10690,10690,10690,28
|
|
20230713,141000,66008250,10700,10700,10700,10700,30
|
|
20230713,140900,65687250,10700,10700,10700,10700,1
|
|
20230713,140800,65676550,10690,10690,10690,10690,0
|
|
20230713,140700,65676550,10690,10690,10690,10690,0
|
|
20230713,140600,65676550,10690,10690,10690,10690,0
|
|
20230713,140500,65676550,10690,10690,10690,10690,0
|
|
20230713,140400,65676550,10690,10690,10690,10690,0
|
|
20230713,140300,65676550,10690,10690,10690,10690,0
|
|
20230713,140200,65676550,10690,10690,10690,10690,36
|
|
20230713,140100,65291710,10690,10690,10690,10690,0
|
|
20230713,140000,65291710,10690,10690,10690,10690,2
|
|
20230713,135900,65270330,10690,10690,10690,10690,0
|
|
20230713,135800,65270330,10690,10690,10690,10690,1
|
|
20230713,135700,65259640,10690,10690,10690,10690,1
|
|
20230713,135600,65248950,10690,10690,10690,10690,1
|
|
20230713,135500,65238260,10690,10690,10690,10690,1
|
|
20230713,135400,65227570,10690,10690,10690,10690,1
|
|
20230713,135300,65216880,10680,10690,10690,10680,2
|
|
20230713,135200,65195510,10690,10690,10690,10690,0
|
|
20230713,135100,65195510,10690,10690,10690,10690,1
|
|
20230713,135000,65184820,10690,10690,10690,10690,5
|
|
20230713,134900,65131370,10690,10690,10690,10690,3
|
|
20230713,134800,65099300,10690,10690,10690,10690,0
|
|
20230713,134700,65099300,10690,10690,10690,10690,2
|
|
20230713,134600,65077920,10690,10690,10690,10690,0
|
|
20230713,134500,65077920,10690,10690,10690,10690,0
|
|
20230713,134400,65077920,10690,10690,10690,10690,0
|
|
20230713,134300,65077920,10690,10690,10690,10690,0
|
|
20230713,134200,65077920,10690,10700,10700,10690,206
|
|
20230713,134100,62874100,10700,10700,10700,10700,0
|
|
20230713,134000,62874100,10700,10700,10700,10700,0
|
|
20230713,133900,62874100,10700,10700,10700,10700,0
|
|
20230713,133800,62874100,10700,10700,10700,10700,0
|
|
20230713,133700,62874100,10700,10700,10700,10700,41
|
|
20230713,133600,62435400,10700,10700,10700,10700,0
|
|
20230713,133500,62435400,10700,10700,10700,10700,0
|
|
20230713,133400,62435400,10700,10700,10700,10700,200
|
|
20230713,133300,60295400,10700,10700,10700,10700,0
|
|
20230713,133200,60295400,10700,10700,10700,10700,0
|
|
20230713,133100,60295400,10700,10700,10700,10700,0
|
|
20230713,133000,60295400,10700,10700,10700,10700,0
|
|
20230713,132900,60295400,10700,10700,10700,10700,21
|
|
20230713,132800,60070700,10730,10730,10730,10730,0
|
|
20230713,132700,60070700,10730,10730,10730,10730,0
|
|
20230713,132600,60070700,10730,10730,10730,10730,0
|
|
20230713,132500,60070700,10730,10730,10730,10730,0
|
|
20230713,132400,60070700,10730,10730,10730,10730,9
|
|
20230713,132300,59974130,10700,10700,10700,10700,0
|
|
20230713,132200,59974130,10700,10700,10700,10700,0
|
|
20230713,132100,59974130,10700,10700,10700,10700,0
|
|
20230713,132000,59974130,10700,10700,10700,10700,50
|
|
20230713,131900,59439130,10700,10700,10700,10700,12
|
|
20230713,131800,59310730,10700,10700,10700,10700,0
|
|
20230713,131700,59310730,10700,10700,10700,10700,0
|
|
20230713,131600,59310730,10700,10700,10700,10700,21
|
|
20230713,131500,59086030,10700,10700,10700,10700,38
|
|
20230713,131400,58679430,10690,10690,10690,10690,0
|
|
20230713,131300,58679430,10690,10690,10690,10690,0
|
|
20230713,131200,58679430,10690,10690,10690,10690,0
|
|
20230713,131100,58679430,10690,10690,10690,10690,0
|
|
20230713,131000,58679430,10690,10690,10690,10690,0
|
|
20230713,130900,58679430,10690,10690,10690,10690,0
|
|
20230713,130800,58679430,10690,10690,10690,10690,0
|
|
20230713,130700,58679430,10690,10690,10690,10690,0
|
|
20230713,130600,58679430,10690,10690,10690,10690,0
|
|
20230713,130500,58679430,10690,10690,10690,10690,0
|
|
20230713,130400,58679430,10690,10690,10690,10690,0
|
|
20230713,130300,58679430,10690,10690,10690,10690,0
|
|
20230713,130200,58679430,10690,10700,10700,10690,23
|
|
20230713,130100,58433490,10730,10730,10730,10730,1
|
|
20230713,130000,58422760,10730,10740,10740,10730,113
|
|
20230713,125900,57209270,10730,10730,10730,10730,0
|
|
20230713,125800,57209270,10730,10730,10730,10730,0
|
|
20230713,125700,57209270,10730,10730,10730,10730,0
|
|
20230713,125600,57209270,10730,10730,10730,10730,0
|
|
20230713,125500,57209270,10730,10730,10730,10730,0
|
|
20230713,125400,57209270,10730,10730,10730,10730,0
|
|
20230713,125300,57209270,10730,10730,10730,10730,0
|
|
20230713,125200,57209270,10730,10730,10730,10730,0
|
|
20230713,125100,57209270,10730,10730,10730,10730,0
|
|
20230713,125000,57209270,10730,10730,10730,10730,10
|
|
20230713,124900,57101970,10730,10730,10730,10730,0
|
|
20230713,124800,57101970,10730,10730,10730,10730,0
|
|
20230713,124700,57101970,10730,10730,10730,10730,100
|
|
20230713,124600,56028970,10730,10730,10730,10730,0
|
|
20230713,124500,56028970,10730,10730,10730,10730,0
|
|
20230713,124400,56028970,10730,10730,10730,10730,0
|
|
20230713,124300,56028970,10730,10730,10730,10730,7
|
|
20230713,124200,55953860,10730,10730,10730,10730,0
|
|
20230713,124100,55953860,10730,10730,10730,10730,0
|
|
20230713,124000,55953860,10730,10730,10730,10730,1
|
|
20230713,123900,55943130,10730,10730,10730,10730,0
|
|
20230713,123800,55943130,10730,10730,10730,10730,0
|
|
20230713,123700,55943130,10730,10730,10730,10730,311
|
|
20230713,123600,52606100,10720,10720,10720,10720,0
|
|
20230713,123500,52606100,10720,10720,10720,10720,30
|
|
20230713,123400,52284500,10720,10720,10720,10720,109
|
|
20230713,123300,51116020,10720,10720,10720,10720,0
|
|
20230713,123200,51116020,10720,10720,10720,10720,3
|
|
20230713,123100,51083860,10700,10700,10700,10700,0
|
|
20230713,123000,51083860,10700,10700,10700,10700,0
|
|
20230713,122900,51083860,10700,10700,10700,10700,0
|
|
20230713,122800,51083860,10700,10700,10700,10700,0
|
|
20230713,122700,51083860,10700,10700,10700,10700,8
|
|
20230713,122600,50998260,10720,10720,10720,10720,0
|
|
20230713,122500,50998260,10720,10720,10720,10720,0
|
|
20230713,122400,50998260,10720,10720,10720,10720,0
|
|
20230713,122300,50998260,10720,10720,10720,10720,0
|
|
20230713,122200,50998260,10720,10720,10720,10720,0
|
|
20230713,122100,50998260,10720,10720,10720,10720,0
|
|
20230713,122000,50998260,10720,10720,10720,10720,0
|
|
20230713,121900,50998260,10720,10720,10720,10720,1
|
|
20230713,121800,50987540,10720,10720,10720,10720,0
|
|
20230713,121700,50987540,10720,10720,10720,10720,0
|
|
20230713,121600,50987540,10720,10720,10720,10720,0
|
|
20230713,121500,50987540,10720,10720,10720,10720,0
|
|
20230713,121400,50987540,10720,10720,10720,10720,0
|
|
20230713,121300,50987540,10720,10720,10720,10720,0
|
|
20230713,121200,50987540,10720,10720,10720,10720,0
|
|
20230713,121100,50987540,10720,10720,10720,10720,0
|
|
20230713,121000,50987540,10720,10720,10720,10720,0
|
|
20230713,120900,50987540,10720,10720,10720,10720,0
|
|
20230713,120800,50987540,10720,10720,10720,10720,0
|
|
20230713,120700,50987540,10720,10720,10720,10720,0
|
|
20230713,120600,50987540,10720,10720,10720,10720,0
|
|
20230713,120500,50987540,10720,10720,10720,10720,2
|
|
20230713,120400,50966100,10670,10670,10670,10670,0
|
|
20230713,120300,50966100,10670,10670,10670,10670,0
|
|
20230713,120200,50966100,10670,10670,10670,10670,0
|
|
20230713,120100,50966100,10670,10670,10670,10670,0
|
|
20230713,120000,50966100,10670,10670,10670,10670,0
|
|
20230713,115900,50966100,10670,10670,10670,10670,0
|
|
20230713,115800,50966100,10670,10670,10670,10670,7
|
|
20230713,115700,50891410,10660,10660,10660,10660,0
|
|
20230713,115600,50891410,10660,10660,10660,10660,0
|
|
20230713,115500,50891410,10660,10660,10660,10660,0
|
|
20230713,115400,50891410,10660,10660,10660,10660,0
|
|
20230713,115300,50891410,10660,10660,10660,10660,0
|
|
20230713,115200,50891410,10660,10660,10660,10660,0
|
|
20230713,115100,50891410,10660,10660,10660,10660,0
|
|
20230713,115000,50891410,10660,10660,10660,10660,0
|
|
20230713,114900,50891410,10660,10660,10660,10660,0
|
|
20230713,114800,50891410,10660,10660,10660,10660,0
|
|
20230713,114700,50891410,10660,10660,10660,10660,0
|
|
20230713,114600,50891410,10660,10680,10680,10660,500
|
|
20230713,114500,45558240,10660,10660,10660,10660,0
|
|
20230713,114400,45558240,10660,10660,10660,10660,0
|
|
20230713,114300,45558240,10660,10720,10720,10660,891
|
|
20230713,114200,36035490,10730,10730,10730,10730,0
|
|
20230713,114100,36035490,10730,10730,10730,10730,0
|
|
20230713,114000,36035490,10730,10730,10730,10730,0
|
|
20230713,113900,36035490,10730,10730,10730,10730,1
|
|
20230713,113800,36024760,10730,10730,10730,10730,0
|
|
20230713,113700,36024760,10730,10740,10740,10730,119
|
|
20230713,113600,34747850,10740,10740,10740,10740,0
|
|
20230713,113500,34747850,10740,10740,10740,10740,0
|
|
20230713,113400,34747850,10740,10740,10740,10740,0
|
|
20230713,113300,34747850,10740,10740,10740,10740,0
|
|
20230713,113200,34747850,10740,10750,10750,10740,70
|
|
20230713,113100,33996040,10750,10750,10750,10750,0
|
|
20230713,113000,33996040,10750,10750,10750,10750,0
|
|
20230713,112900,33996040,10750,10750,10750,10750,0
|
|
20230713,112800,33996040,10750,10750,10750,10750,0
|
|
20230713,112700,33996040,10750,10750,10750,10750,0
|
|
20230713,112600,33996040,10750,10750,10750,10750,18
|
|
20230713,112500,33802540,10740,10740,10740,10740,0
|
|
20230713,112400,33802540,10740,10740,10740,10740,0
|
|
20230713,112300,33802540,10740,10740,10740,10740,50
|
|
20230713,112200,33265540,10750,10750,10750,10750,0
|
|
20230713,112100,33265540,10750,10750,10750,10750,1
|
|
20230713,112000,33254790,10750,10750,10750,10750,10
|
|
20230713,111900,33147290,10740,10740,10740,10740,0
|
|
20230713,111800,33147290,10740,10740,10740,10740,1000
|
|
20230713,111700,22407290,10750,10750,10750,10750,3
|
|
20230713,111600,22375040,10750,10750,10750,10750,0
|
|
20230713,111500,22375040,10750,10750,10750,10750,0
|
|
20230713,111400,22375040,10750,10750,10750,10750,3
|
|
20230713,111300,22342790,10750,10750,10750,10750,0
|
|
20230713,111200,22342790,10750,10750,10750,10750,2
|
|
20230713,111100,22321290,10750,10750,10750,10750,100
|
|
20230713,111000,21246290,10740,10740,10740,10740,0
|
|
20230713,110900,21246290,10740,10740,10740,10740,0
|
|
20230713,110800,21246290,10740,10740,10740,10740,0
|
|
20230713,110700,21246290,10740,10740,10740,10740,20
|
|
20230713,110600,21031490,10740,10740,10740,10740,0
|
|
20230713,110500,21031490,10740,10740,10740,10740,58
|
|
20230713,110400,20408570,10740,10740,10740,10740,9
|
|
20230713,110300,20311910,10740,10740,10740,10740,0
|
|
20230713,110200,20311910,10740,10740,10740,10740,0
|
|
20230713,110100,20311910,10740,10740,10740,10740,0
|
|
20230713,110000,20311910,10740,10740,10740,10740,0
|
|
20230713,105900,20311910,10740,10740,10740,10740,0
|
|
20230713,105800,20311910,10740,10740,10740,10740,2
|
|
20230713,105700,20290430,10740,10740,10740,10740,0
|
|
20230713,105600,20290430,10740,10740,10740,10740,47
|
|
20230713,105500,19785650,10740,10740,10740,10740,6
|
|
20230713,105400,19721210,10730,10730,10730,10730,1
|
|
20230713,105300,19710480,10740,10740,10740,10740,0
|
|
20230713,105200,19710480,10740,10740,10740,10740,0
|
|
20230713,105100,19710480,10740,10740,10740,10740,0
|
|
20230713,105000,19710480,10740,10740,10740,10740,5
|
|
20230713,104900,19656780,10740,10740,10740,10740,0
|
|
20230713,104800,19656780,10740,10740,10740,10740,11
|
|
20230713,104700,19538640,10740,10740,10740,10740,1
|
|
20230713,104600,19527900,10740,10740,10740,10740,1
|
|
20230713,104500,19517160,10730,10730,10730,10730,0
|
|
20230713,104400,19517160,10730,10730,10730,10730,0
|
|
20230713,104300,19517160,10730,10730,10730,10730,0
|
|
20230713,104200,19517160,10730,10730,10730,10730,0
|
|
20230713,104100,19517160,10730,10730,10730,10730,0
|
|
20230713,104000,19517160,10730,10740,10740,10730,82
|
|
20230713,103900,18636980,10750,10750,10750,10750,0
|
|
20230713,103800,18636980,10750,10750,10750,10750,0
|
|
20230713,103700,18636980,10750,10750,10750,10750,1
|
|
20230713,103600,18626230,10750,10750,10750,10750,3
|
|
20230713,103500,18593980,10770,10770,10770,10770,0
|
|
20230713,103400,18593980,10770,10770,10770,10770,0
|
|
20230713,103300,18593980,10770,10770,10770,10770,0
|
|
20230713,103200,18593980,10770,10770,10770,10770,0
|
|
20230713,103100,18593980,10770,10770,10770,10770,0
|
|
20230713,103000,18593980,10770,10770,10770,10770,0
|
|
20230713,102900,18593980,10770,10770,10770,10770,0
|
|
20230713,102800,18593980,10770,10750,10770,10750,27
|
|
20230713,102700,18303690,10750,10750,10750,10750,5
|
|
20230713,102600,18249940,10780,10780,10780,10780,0
|
|
20230713,102500,18249940,10780,10780,10780,10780,0
|
|
20230713,102400,18249940,10780,10780,10780,10780,9
|
|
20230713,102300,18152920,10780,10780,10780,10780,0
|
|
20230713,102200,18152920,10780,10780,10780,10780,10
|
|
20230713,102100,18045120,10780,10780,10780,10780,0
|
|
20230713,102000,18045120,10780,10780,10780,10780,0
|
|
20230713,101900,18045120,10780,10780,10780,10780,0
|
|
20230713,101800,18045120,10780,10780,10780,10780,0
|
|
20230713,101700,18045120,10780,10780,10780,10780,4
|
|
20230713,101600,18002000,10760,10760,10760,10760,0
|
|
20230713,101500,18002000,10760,10760,10760,10760,121
|
|
20230713,101400,16700040,10760,10770,10770,10760,100
|
|
20230713,101300,15624020,10780,10780,10780,10780,0
|
|
20230713,101200,15624020,10780,10780,10780,10780,0
|
|
20230713,101100,15624020,10780,10780,10780,10780,0
|
|
20230713,101000,15624020,10780,10780,10780,10780,0
|
|
20230713,100900,15624020,10780,10790,10790,10780,108
|
|
20230713,100800,14459730,10790,10790,10790,10790,0
|
|
20230713,100700,14459730,10790,10790,10790,10790,0
|
|
20230713,100600,14459730,10790,10790,10790,10790,0
|
|
20230713,100500,14459730,10790,10790,10790,10790,0
|
|
20230713,100400,14459730,10790,10790,10790,10790,1
|
|
20230713,100300,14448940,10790,10790,10790,10790,1
|
|
20230713,100200,14438150,10790,10790,10790,10790,0
|
|
20230713,100100,14438150,10790,10790,10790,10790,0
|
|
20230713,100000,14438150,10790,10790,10790,10790,3
|
|
20230713,095900,14405780,10800,10800,10800,10800,0
|
|
20230713,095800,14405780,10800,10800,10800,10800,0
|
|
20230713,095700,14405780,10800,10800,10800,10800,100
|
|
20230713,095600,13325780,10800,10800,10800,10800,0
|
|
20230713,095500,13325780,10800,10800,10800,10800,0
|
|
20230713,095400,13325780,10800,10800,10800,10800,0
|
|
20230713,095300,13325780,10800,10800,10800,10800,0
|
|
20230713,095200,13325780,10800,10800,10800,10800,1
|
|
20230713,095100,13314980,10800,10800,10800,10800,0
|
|
20230713,095000,13314980,10800,10800,10800,10800,0
|
|
20230713,094900,13314980,10800,10800,10800,10800,0
|
|
20230713,094800,13314980,10800,10800,10800,10800,0
|
|
20230713,094700,13314980,10800,10800,10800,10800,0
|
|
20230713,094600,13314980,10800,10790,10800,10790,14
|
|
20230713,094500,13163890,10800,10800,10800,10800,1
|
|
20230713,094400,13153090,10800,10800,10800,10800,1
|
|
20230713,094300,13142290,10800,10800,10800,10800,0
|
|
20230713,094200,13142290,10800,10800,10800,10800,0
|
|
20230713,094100,13142290,10800,10800,10800,10800,1
|
|
20230713,094000,13131490,10790,10790,10790,10790,0
|
|
20230713,093900,13131490,10790,10790,10790,10790,0
|
|
20230713,093800,13131490,10790,10790,10790,10790,0
|
|
20230713,093700,13131490,10790,10850,10850,10790,163
|
|
20230713,093600,11371240,10850,10850,10850,10850,1
|
|
20230713,093500,11360390,10850,10850,10850,10850,0
|
|
20230713,093400,11360390,10850,10850,10850,10850,6
|
|
20230713,093300,11295290,10860,10860,10860,10860,0
|
|
20230713,093200,11295290,10860,10860,10860,10860,0
|
|
20230713,093100,11295290,10860,10860,10860,10860,1
|
|
20230713,093000,11284430,10860,10850,10860,10850,2
|
|
20230713,092900,11262720,10850,10850,10850,10850,184
|
|
20230713,092800,9266320,10850,10850,10850,10850,2
|
|
20230713,092700,9244620,10860,10860,10860,10860,0
|
|
20230713,092600,9244620,10860,10860,10860,10860,0
|
|
20230713,092500,9244620,10860,10850,10860,10850,11
|
|
20230713,092400,9125190,10850,10860,10860,10850,2
|
|
20230713,092300,9103480,10860,10860,10860,10860,0
|
|
20230713,092200,9103480,10860,10860,10860,10860,3
|
|
20230713,092100,9070900,10820,10820,10820,10820,14
|
|
20230713,092000,8919420,10820,10820,10820,10820,30
|
|
20230713,091900,8594820,10860,10860,10860,10860,0
|
|
20230713,091800,8594820,10860,10850,10860,10850,201
|
|
20230713,091700,6412960,10860,10860,10860,10860,110
|
|
20230713,091600,5218360,10870,10710,10870,10710,203
|
|
20230713,091500,3022640,10710,10710,10710,10710,5
|
|
20230713,091400,2969090,10740,10740,10740,10740,0
|
|
20230713,091300,2969090,10740,10740,10740,10740,2
|
|
20230713,091200,2947610,10680,10680,10680,10680,0
|
|
20230713,091100,2947610,10680,10680,10680,10680,0
|
|
20230713,091000,2947610,10680,10680,10680,10680,5
|
|
20230713,090900,2894210,10680,10680,10680,10680,0
|
|
20230713,090800,2894210,10680,10680,10680,10680,17
|
|
20230713,090700,2712650,10680,10660,10680,10660,43
|
|
20230713,090600,2253510,10680,10680,10680,10680,9
|
|
20230713,090500,2157390,10680,10680,10680,10680,4
|
|
20230713,090400,2114670,10680,10680,10680,10680,21
|
|
20230713,090300,1890390,10680,10690,10690,10680,160
|
|
20230713,090200,181560,10680,10680,10680,10680,0
|
|
20230713,090100,181560,10680,10680,10680,10680,0
|
|
20230713,090000,181560,10680,10680,10680,10680,17
|