665 lines
34 KiB
CSV
665 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,200200,403277490,12990,12990,12990,12990,371
|
|
20230807,200100,403277490,12990,12990,12990,12990,0
|
|
20230807,200000,403277490,12990,12990,12990,12990,0
|
|
20230807,195900,403277490,12990,12990,12990,12990,0
|
|
20230807,195800,403277490,12990,12990,12990,12990,0
|
|
20230807,195700,403277490,12990,12990,12990,12990,0
|
|
20230807,195600,403277490,12990,12990,12990,12990,0
|
|
20230807,195500,403277490,12990,12990,12990,12990,0
|
|
20230807,195400,403277490,12990,12990,12990,12990,0
|
|
20230807,195300,403277490,12990,12990,12990,12990,0
|
|
20230807,195200,403277490,12990,12990,12990,12990,0
|
|
20230807,195100,403277490,12990,12990,12990,12990,0
|
|
20230807,195000,403277490,12990,12990,12990,12990,0
|
|
20230807,194900,403277490,12990,12990,12990,12990,0
|
|
20230807,194800,403277490,12990,12990,12990,12990,0
|
|
20230807,194700,403277490,12990,12990,12990,12990,0
|
|
20230807,194600,403277490,12990,12990,12990,12990,0
|
|
20230807,194500,403277490,12990,12990,12990,12990,0
|
|
20230807,194400,403277490,12990,12990,12990,12990,0
|
|
20230807,194300,403277490,12990,12990,12990,12990,0
|
|
20230807,194200,403277490,12990,12990,12990,12990,0
|
|
20230807,194100,403277490,12990,12990,12990,12990,0
|
|
20230807,194000,403277490,12990,12990,12990,12990,0
|
|
20230807,193900,403277490,12990,12990,12990,12990,0
|
|
20230807,193800,403277490,12990,12990,12990,12990,0
|
|
20230807,193700,403277490,12990,12990,12990,12990,0
|
|
20230807,193600,403277490,12990,12990,12990,12990,0
|
|
20230807,193500,403277490,12990,12990,12990,12990,0
|
|
20230807,193400,403277490,12990,12990,12990,12990,0
|
|
20230807,193300,403277490,12990,12990,12990,12990,0
|
|
20230807,193200,403277490,12990,12990,12990,12990,371
|
|
20230807,193100,403277490,12990,12990,12990,12990,0
|
|
20230807,193000,403277490,12990,12990,12990,12990,0
|
|
20230807,192900,403277490,12990,12990,12990,12990,0
|
|
20230807,192800,403277490,12990,12990,12990,12990,0
|
|
20230807,192700,403277490,12990,12990,12990,12990,0
|
|
20230807,192600,403277490,12990,12990,12990,12990,0
|
|
20230807,192500,403277490,12990,12990,12990,12990,0
|
|
20230807,192400,403277490,12990,12990,12990,12990,0
|
|
20230807,192300,403277490,12990,12990,12990,12990,0
|
|
20230807,192200,403277490,12990,12990,12990,12990,0
|
|
20230807,192100,403277490,12990,12990,12990,12990,0
|
|
20230807,192000,403277490,12990,12990,12990,12990,0
|
|
20230807,191900,403277490,12990,12990,12990,12990,0
|
|
20230807,191800,403277490,12990,12990,12990,12990,0
|
|
20230807,191700,403277490,12990,12990,12990,12990,0
|
|
20230807,191600,403277490,12990,12990,12990,12990,0
|
|
20230807,191500,403277490,12990,12990,12990,12990,0
|
|
20230807,191400,403277490,12990,12990,12990,12990,0
|
|
20230807,191300,403277490,12990,12990,12990,12990,0
|
|
20230807,191200,403277490,12990,12990,12990,12990,0
|
|
20230807,191100,403277490,12990,12990,12990,12990,0
|
|
20230807,191000,403277490,12990,12990,12990,12990,0
|
|
20230807,190900,403277490,12990,12990,12990,12990,0
|
|
20230807,190800,403277490,12990,12990,12990,12990,0
|
|
20230807,190700,403277490,12990,12990,12990,12990,0
|
|
20230807,190600,403277490,12990,12990,12990,12990,0
|
|
20230807,190500,403277490,12990,12990,12990,12990,0
|
|
20230807,190400,403277490,12990,12990,12990,12990,0
|
|
20230807,190300,403277490,12990,12990,12990,12990,0
|
|
20230807,190200,403277490,12990,12990,12990,12990,371
|
|
20230807,190100,403277490,12990,12990,12990,12990,0
|
|
20230807,190000,403277490,12990,12990,12990,12990,0
|
|
20230807,185900,403277490,12990,12990,12990,12990,0
|
|
20230807,185800,403277490,12990,12990,12990,12990,0
|
|
20230807,185700,403277490,12990,12990,12990,12990,0
|
|
20230807,185600,403277490,12990,12990,12990,12990,0
|
|
20230807,185500,403277490,12990,12990,12990,12990,0
|
|
20230807,185400,403277490,12990,12990,12990,12990,0
|
|
20230807,185300,403277490,12990,12990,12990,12990,0
|
|
20230807,185200,403277490,12990,12990,12990,12990,0
|
|
20230807,185100,403277490,12990,12990,12990,12990,0
|
|
20230807,185000,403277490,12990,12990,12990,12990,0
|
|
20230807,184900,403277490,12990,12990,12990,12990,0
|
|
20230807,184800,403277490,12990,12990,12990,12990,0
|
|
20230807,184700,403277490,12990,12990,12990,12990,0
|
|
20230807,184600,403277490,12990,12990,12990,12990,0
|
|
20230807,184500,403277490,12990,12990,12990,12990,0
|
|
20230807,184400,403277490,12990,12990,12990,12990,0
|
|
20230807,184300,403277490,12990,12990,12990,12990,0
|
|
20230807,184200,403277490,12990,12990,12990,12990,0
|
|
20230807,184100,403277490,12990,12990,12990,12990,0
|
|
20230807,184000,403277490,12990,12990,12990,12990,0
|
|
20230807,183900,403277490,12990,12990,12990,12990,0
|
|
20230807,183800,403277490,12990,12990,12990,12990,0
|
|
20230807,183700,403277490,12990,12990,12990,12990,0
|
|
20230807,183600,403277490,12990,12990,12990,12990,0
|
|
20230807,183500,403277490,12990,12990,12990,12990,0
|
|
20230807,183400,403277490,12990,12990,12990,12990,0
|
|
20230807,183300,403277490,12990,12990,12990,12990,0
|
|
20230807,183200,403277490,12990,12990,12990,12990,371
|
|
20230807,183100,403277490,12990,12990,12990,12990,0
|
|
20230807,183000,403277490,12990,12990,12990,12990,0
|
|
20230807,182900,403277490,12990,12990,12990,12990,0
|
|
20230807,182800,403277490,12990,12990,12990,12990,0
|
|
20230807,182700,403277490,12990,12990,12990,12990,0
|
|
20230807,182600,403277490,12990,12990,12990,12990,0
|
|
20230807,182500,403277490,12990,12990,12990,12990,0
|
|
20230807,182400,403277490,12990,12990,12990,12990,0
|
|
20230807,182300,403277490,12990,12990,12990,12990,0
|
|
20230807,182200,403277490,12990,12990,12990,12990,0
|
|
20230807,182100,403277490,12990,12990,12990,12990,0
|
|
20230807,182000,403277490,12990,12990,12990,12990,0
|
|
20230807,181900,403277490,12990,12990,12990,12990,0
|
|
20230807,181800,403277490,12990,12990,12990,12990,0
|
|
20230807,181700,403277490,12990,12990,12990,12990,0
|
|
20230807,181600,403277490,12990,12990,12990,12990,0
|
|
20230807,181500,403277490,12990,12990,12990,12990,0
|
|
20230807,181400,403277490,12990,12990,12990,12990,0
|
|
20230807,181300,403277490,12990,12990,12990,12990,0
|
|
20230807,181200,403277490,12990,12990,12990,12990,0
|
|
20230807,181100,403277490,12990,12990,12990,12990,0
|
|
20230807,181000,403277490,12990,12990,12990,12990,0
|
|
20230807,180900,403277490,12990,12990,12990,12990,0
|
|
20230807,180800,403277490,12990,12990,12990,12990,0
|
|
20230807,180700,403277490,12990,12990,12990,12990,0
|
|
20230807,180600,403277490,12990,12990,12990,12990,0
|
|
20230807,180500,403277490,12990,12990,12990,12990,0
|
|
20230807,180400,403277490,12990,12990,12990,12990,0
|
|
20230807,180300,403277490,12990,12990,12990,12990,0
|
|
20230807,180200,403277490,12990,12990,12990,12990,371
|
|
20230807,180100,403277490,12990,12990,12990,12990,0
|
|
20230807,180000,403277490,12990,12990,12990,12990,0
|
|
20230807,175900,403277490,12990,12990,12990,12990,0
|
|
20230807,175800,403277490,12990,12990,12990,12990,0
|
|
20230807,175700,403277490,12990,12990,12990,12990,0
|
|
20230807,175600,403277490,12990,12990,12990,12990,0
|
|
20230807,175500,403277490,12990,12990,12990,12990,0
|
|
20230807,175400,403277490,12990,12990,12990,12990,0
|
|
20230807,175300,403277490,12990,12990,12990,12990,0
|
|
20230807,175200,403277490,12990,12990,12990,12990,0
|
|
20230807,175100,403277490,12990,12990,12990,12990,0
|
|
20230807,175000,403277490,12990,12990,12990,12990,0
|
|
20230807,174900,403277490,12990,12990,12990,12990,0
|
|
20230807,174800,403277490,12990,12990,12990,12990,0
|
|
20230807,174700,403277490,12990,12990,12990,12990,0
|
|
20230807,174600,403277490,12990,12990,12990,12990,0
|
|
20230807,174500,403277490,12990,12990,12990,12990,0
|
|
20230807,174400,403277490,12990,12990,12990,12990,0
|
|
20230807,174300,403277490,12990,12990,12990,12990,0
|
|
20230807,174200,403277490,12990,12990,12990,12990,0
|
|
20230807,174100,403277490,12990,12990,12990,12990,0
|
|
20230807,174000,403277490,12990,12990,12990,12990,0
|
|
20230807,173900,403277490,12990,12990,12990,12990,0
|
|
20230807,173800,403277490,12990,12990,12990,12990,0
|
|
20230807,173700,403277490,12990,12990,12990,12990,0
|
|
20230807,173600,403277490,12990,12990,12990,12990,0
|
|
20230807,173500,403277490,12990,12990,12990,12990,0
|
|
20230807,173400,403277490,12990,12990,12990,12990,0
|
|
20230807,173300,403277490,12990,12990,12990,12990,0
|
|
20230807,173200,403277490,12990,12990,12990,12990,371
|
|
20230807,173100,403277490,12990,12990,12990,12990,0
|
|
20230807,173000,403277490,12990,12990,12990,12990,0
|
|
20230807,172900,403277490,12990,12990,12990,12990,0
|
|
20230807,172800,403277490,12990,12990,12990,12990,0
|
|
20230807,172700,403277490,12990,12990,12990,12990,0
|
|
20230807,172600,403277490,12990,12990,12990,12990,0
|
|
20230807,172500,403277490,12990,12990,12990,12990,0
|
|
20230807,172400,403277490,12990,12990,12990,12990,0
|
|
20230807,172300,403277490,12990,12990,12990,12990,0
|
|
20230807,172200,403277490,12990,12990,12990,12990,0
|
|
20230807,172100,403277490,12990,12990,12990,12990,0
|
|
20230807,172000,403277490,12990,12990,12990,12990,0
|
|
20230807,171900,403277490,12990,12990,12990,12990,0
|
|
20230807,171800,403277490,12990,12990,12990,12990,0
|
|
20230807,171700,403277490,12990,12990,12990,12990,0
|
|
20230807,171600,403277490,12990,12990,12990,12990,0
|
|
20230807,171500,403277490,12990,12990,12990,12990,0
|
|
20230807,171400,403277490,12990,12990,12990,12990,0
|
|
20230807,171300,403277490,12990,12990,12990,12990,0
|
|
20230807,171200,403277490,12990,12990,12990,12990,0
|
|
20230807,171100,403277490,12990,12990,12990,12990,0
|
|
20230807,171000,403277490,12990,12990,12990,12990,0
|
|
20230807,170900,403277490,12990,12990,12990,12990,0
|
|
20230807,170800,403277490,12990,12990,12990,12990,0
|
|
20230807,170700,403277490,12990,12990,12990,12990,0
|
|
20230807,170600,403277490,12990,12990,12990,12990,0
|
|
20230807,170500,403277490,12990,12990,12990,12990,0
|
|
20230807,170400,403277490,12990,12990,12990,12990,0
|
|
20230807,170300,403277490,12990,12990,12990,12990,0
|
|
20230807,170200,403277490,12990,12990,12990,12990,371
|
|
20230807,170100,403277490,12990,12990,12990,12990,0
|
|
20230807,170000,403277490,12990,12990,12990,12990,0
|
|
20230807,165900,403277490,12990,12990,12990,12990,0
|
|
20230807,165800,403277490,12990,12990,12990,12990,0
|
|
20230807,165700,403277490,12990,12990,12990,12990,0
|
|
20230807,165600,403277490,12990,12990,12990,12990,0
|
|
20230807,165500,403277490,12990,12990,12990,12990,0
|
|
20230807,165400,403277490,12990,12990,12990,12990,0
|
|
20230807,165300,403277490,12990,12990,12990,12990,0
|
|
20230807,165200,403277490,12990,12990,12990,12990,0
|
|
20230807,165100,403277490,12990,12990,12990,12990,0
|
|
20230807,165000,403277490,12990,12990,12990,12990,0
|
|
20230807,164900,403277490,12990,12990,12990,12990,0
|
|
20230807,164800,403277490,12990,12990,12990,12990,0
|
|
20230807,164700,403277490,12990,12990,12990,12990,0
|
|
20230807,164600,403277490,12990,12990,12990,12990,0
|
|
20230807,164500,403277490,12990,12990,12990,12990,0
|
|
20230807,164400,403277490,12990,12990,12990,12990,0
|
|
20230807,164300,403277490,12990,12990,12990,12990,0
|
|
20230807,164200,403277490,12990,12990,12990,12990,0
|
|
20230807,164100,403277490,12990,12990,12990,12990,0
|
|
20230807,164000,403277490,12990,12990,12990,12990,0
|
|
20230807,163900,403277490,12990,12990,12990,12990,0
|
|
20230807,163800,403277490,12990,12990,12990,12990,0
|
|
20230807,163700,403277490,12990,12990,12990,12990,0
|
|
20230807,163600,403277490,12990,12990,12990,12990,0
|
|
20230807,163500,403277490,12990,12990,12990,12990,0
|
|
20230807,163400,403277490,12990,12990,12990,12990,0
|
|
20230807,163300,403277490,12990,12990,12990,12990,0
|
|
20230807,163200,403277490,12990,12990,12990,12990,371
|
|
20230807,163100,403277490,12990,12990,12990,12990,0
|
|
20230807,163000,403277490,12990,12990,12990,12990,0
|
|
20230807,162900,403277490,12990,12990,12990,12990,0
|
|
20230807,162800,403277490,12990,12990,12990,12990,0
|
|
20230807,162700,403277490,12990,12990,12990,12990,0
|
|
20230807,162600,403277490,12990,12990,12990,12990,0
|
|
20230807,162500,403277490,12990,12990,12990,12990,0
|
|
20230807,162400,403277490,12990,12990,12990,12990,0
|
|
20230807,162300,403277490,12990,12990,12990,12990,0
|
|
20230807,162200,403277490,12990,12990,12990,12990,0
|
|
20230807,162100,403277490,12990,12990,12990,12990,0
|
|
20230807,162000,403277490,12990,12990,12990,12990,0
|
|
20230807,161900,403277490,12990,12990,12990,12990,0
|
|
20230807,161800,403277490,12990,12990,12990,12990,0
|
|
20230807,161700,403277490,12990,12990,12990,12990,0
|
|
20230807,161600,403277490,12990,12990,12990,12990,0
|
|
20230807,161500,403277490,12990,12990,12990,12990,0
|
|
20230807,161400,403277490,12990,12990,12990,12990,0
|
|
20230807,161300,403277490,12990,12990,12990,12990,0
|
|
20230807,161200,403277490,12990,12990,12990,12990,0
|
|
20230807,161100,403277490,12990,12990,12990,12990,0
|
|
20230807,161000,403277490,12990,12990,12990,12990,0
|
|
20230807,160900,403277490,12990,12990,12990,12990,0
|
|
20230807,160800,403277490,12990,12990,12990,12990,0
|
|
20230807,160700,403277490,12990,12990,12990,12990,0
|
|
20230807,160600,403277490,12990,12990,12990,12990,0
|
|
20230807,160500,403277490,12990,12990,12990,12990,0
|
|
20230807,160400,403277490,12990,12990,12990,12990,0
|
|
20230807,160300,403277490,12990,12990,12990,12990,0
|
|
20230807,160200,403277490,12990,12990,12990,12990,371
|
|
20230807,160100,403277490,12990,12990,12990,12990,0
|
|
20230807,160000,403277490,12990,12990,12990,12990,0
|
|
20230807,155900,403277490,12990,12990,12990,12990,0
|
|
20230807,155800,403277490,12990,12990,12990,12990,0
|
|
20230807,155700,403277490,12990,12990,12990,12990,0
|
|
20230807,155600,403277490,12990,12990,12990,12990,0
|
|
20230807,155500,403277490,12990,12990,12990,12990,0
|
|
20230807,155400,403277490,12990,12990,12990,12990,0
|
|
20230807,155300,403277490,12990,12990,12990,12990,0
|
|
20230807,155200,403277490,12990,12990,12990,12990,0
|
|
20230807,155100,403277490,12990,12990,12990,12990,0
|
|
20230807,155000,403277490,12990,12990,12990,12990,0
|
|
20230807,154900,403277490,12990,12990,12990,12990,0
|
|
20230807,154800,403277490,12990,12990,12990,12990,0
|
|
20230807,154700,403277490,12990,12990,12990,12990,0
|
|
20230807,154600,403277490,12990,12990,12990,12990,0
|
|
20230807,154500,403277490,12990,12990,12990,12990,0
|
|
20230807,154400,403277490,12990,12990,12990,12990,0
|
|
20230807,154300,403277490,12990,12990,12990,12990,0
|
|
20230807,154200,403277490,12990,12990,12990,12990,0
|
|
20230807,154100,403277490,12990,12990,12990,12990,0
|
|
20230807,154000,403277490,12990,12990,12990,12990,0
|
|
20230807,153900,403277490,12990,12990,12990,12990,0
|
|
20230807,153800,403277490,12990,12990,12990,12990,0
|
|
20230807,153700,403277490,12990,12990,12990,12990,0
|
|
20230807,153600,403277490,12990,12990,12990,12990,0
|
|
20230807,153500,403277490,12990,12990,12990,12990,0
|
|
20230807,153400,403277490,12990,12990,12990,12990,0
|
|
20230807,153300,403277490,12990,12990,12990,12990,0
|
|
20230807,153200,403277490,12990,12990,12990,12990,371
|
|
20230807,153100,403277490,12990,12990,12990,12990,0
|
|
20230807,153000,403277490,12990,12990,12990,12990,371
|
|
20230807,152900,398458200,13100,13100,13100,13100,0
|
|
20230807,152800,398458200,13100,13100,13100,13100,0
|
|
20230807,152700,398458200,13100,13100,13100,13100,0
|
|
20230807,152600,398458200,13100,13100,13100,13100,0
|
|
20230807,152500,398458200,13100,13100,13100,13100,0
|
|
20230807,152400,398458200,13100,13100,13100,13100,0
|
|
20230807,152300,398458200,13100,13100,13100,13100,0
|
|
20230807,152200,398458200,13100,13100,13100,13100,0
|
|
20230807,152100,398458200,13100,13100,13100,13100,0
|
|
20230807,152000,398458200,13100,13100,13100,13100,0
|
|
20230807,151900,398458200,13100,13060,13100,13060,55
|
|
20230807,151800,397738440,13070,13050,13070,12990,67
|
|
20230807,151700,396863740,13060,13060,13060,13060,0
|
|
20230807,151600,396863740,13060,13060,13060,13060,4
|
|
20230807,151500,396811500,13060,13060,13060,13060,0
|
|
20230807,151400,396811500,13060,13050,13060,13050,2
|
|
20230807,151300,396785390,12990,13020,13020,12990,719
|
|
20230807,151200,387436680,13050,13050,13050,13050,0
|
|
20230807,151100,387436680,13050,13050,13050,13050,0
|
|
20230807,151000,387436680,13050,13010,13050,13010,10
|
|
20230807,150900,387306220,13010,13010,13010,13010,100
|
|
20230807,150800,386005220,13010,13020,13020,13010,127
|
|
20230807,150700,384352740,13020,13060,13060,13020,95
|
|
20230807,150600,383115620,13070,13070,13070,13070,0
|
|
20230807,150500,383115620,13070,13070,13070,13070,0
|
|
20230807,150400,383115620,13070,13070,13070,13070,8
|
|
20230807,150300,383011060,13070,13070,13070,13070,0
|
|
20230807,150200,383011060,13070,13070,13070,13070,0
|
|
20230807,150100,383011060,13070,13070,13070,13070,100
|
|
20230807,150000,381704060,13070,13070,13070,13070,0
|
|
20230807,145900,381704060,13070,13070,13070,13070,0
|
|
20230807,145800,381704060,13070,13070,13070,13070,0
|
|
20230807,145700,381704060,13070,13070,13070,13070,0
|
|
20230807,145600,381704060,13070,13070,13070,13070,0
|
|
20230807,145500,381704060,13070,13070,13070,13070,1
|
|
20230807,145400,381690990,13010,13010,13010,13010,100
|
|
20230807,145300,380389990,13070,13070,13070,13070,0
|
|
20230807,145200,380389990,13070,13070,13070,13070,0
|
|
20230807,145100,380389990,13070,13020,13070,13020,4
|
|
20230807,145000,380337810,13010,13010,13010,13010,0
|
|
20230807,144900,380337810,13010,13030,13030,13010,3
|
|
20230807,144800,380298750,13010,13010,13010,13010,0
|
|
20230807,144700,380298750,13010,13010,13010,13010,0
|
|
20230807,144600,380298750,13010,13010,13010,13010,0
|
|
20230807,144500,380298750,13010,13010,13010,13010,6
|
|
20230807,144400,380220690,13080,13000,13090,13000,1136
|
|
20230807,144300,365425830,12990,12990,12990,12990,1
|
|
20230807,144200,365412840,12980,12980,12980,12980,0
|
|
20230807,144100,365412840,12980,12980,12980,12980,0
|
|
20230807,144000,365412840,12980,12980,12980,12980,65
|
|
20230807,143900,364569140,12980,12980,12980,12980,0
|
|
20230807,143800,364569140,12980,12980,12980,12980,1
|
|
20230807,143700,364556160,12970,12970,12970,12970,0
|
|
20230807,143600,364556160,12970,12970,12970,12970,399
|
|
20230807,143500,359381130,13000,13000,13000,13000,0
|
|
20230807,143400,359381130,13000,13000,13000,13000,0
|
|
20230807,143300,359381130,13000,13000,13000,13000,0
|
|
20230807,143200,359381130,13000,13000,13000,13000,83
|
|
20230807,143100,358302130,12970,12970,12970,12970,38
|
|
20230807,143000,357809270,12970,12970,12970,12960,43
|
|
20230807,142900,357251570,12970,13000,13000,12970,400
|
|
20230807,142800,352061910,13000,13000,13000,13000,26
|
|
20230807,142700,351723910,13000,13000,13000,13000,0
|
|
20230807,142600,351723910,13000,13000,13000,13000,0
|
|
20230807,142500,351723910,13000,13000,13000,13000,0
|
|
20230807,142400,351723910,13000,13000,13000,13000,0
|
|
20230807,142300,351723910,13000,13000,13000,13000,0
|
|
20230807,142200,351723910,13000,13000,13000,13000,2
|
|
20230807,142100,351697910,13000,13000,13000,13000,0
|
|
20230807,142000,351697910,13000,13000,13000,13000,0
|
|
20230807,141900,351697910,13000,13000,13000,13000,2
|
|
20230807,141800,351671910,13000,13000,13000,13000,0
|
|
20230807,141700,351671910,13000,13000,13000,13000,21
|
|
20230807,141600,351398910,13000,13000,13000,13000,0
|
|
20230807,141500,351398910,13000,13000,13000,13000,0
|
|
20230807,141400,351398910,13000,13000,13000,13000,5
|
|
20230807,141300,351333910,13010,13010,13010,13010,23
|
|
20230807,141200,351034680,12970,12970,12970,12970,0
|
|
20230807,141100,351034680,12970,12990,13000,12970,222
|
|
20230807,141000,348154460,13000,13020,13020,13000,146
|
|
20230807,140900,346256440,13010,13010,13010,13010,0
|
|
20230807,140800,346256440,13010,13010,13010,13010,521
|
|
20230807,140700,339478230,13020,13020,13020,13020,0
|
|
20230807,140600,339478230,13020,13020,13020,13020,0
|
|
20230807,140500,339478230,13020,13020,13020,13020,0
|
|
20230807,140400,339478230,13020,13020,13020,13020,109
|
|
20230807,140300,338059050,13020,13020,13020,13020,16
|
|
20230807,140200,337850730,13030,13050,13050,13020,211
|
|
20230807,140100,335102420,13030,13030,13030,13030,12
|
|
20230807,140000,334946060,13030,13050,13050,13030,6
|
|
20230807,135900,334867800,13080,13080,13080,13080,0
|
|
20230807,135800,334867800,13080,13030,13080,13030,101
|
|
20230807,135700,333548750,13030,13030,13030,13030,0
|
|
20230807,135600,333548750,13030,13030,13030,13030,0
|
|
20230807,135500,333548750,13030,13030,13030,13030,0
|
|
20230807,135400,333548750,13030,13030,13030,13030,0
|
|
20230807,135300,333548750,13030,13030,13030,13030,3
|
|
20230807,135200,333509660,13030,13030,13030,13030,3
|
|
20230807,135100,333470570,13060,13060,13060,13060,100
|
|
20230807,135000,332164570,13060,13060,13060,13060,0
|
|
20230807,134900,332164570,13060,13060,13060,13060,23
|
|
20230807,134800,331864190,13020,13020,13020,13020,0
|
|
20230807,134700,331864190,13020,13020,13020,13020,0
|
|
20230807,134600,331864190,13020,13020,13020,13020,496
|
|
20230807,134500,325406270,13020,13010,13020,13010,19
|
|
20230807,134400,325158980,13020,13020,13020,13020,0
|
|
20230807,134300,325158980,13020,13020,13020,13020,4
|
|
20230807,134200,325106900,13020,13020,13020,13020,0
|
|
20230807,134100,325106900,13020,13020,13020,13020,35
|
|
20230807,134000,324651200,13020,13020,13020,13020,0
|
|
20230807,133900,324651200,13020,13040,13040,13020,400
|
|
20230807,133800,319443180,13010,13010,13010,13010,0
|
|
20230807,133700,319443180,13010,13010,13010,13010,374
|
|
20230807,133600,314577440,13060,13050,13060,13050,80
|
|
20230807,133500,313532930,13010,13030,13030,13010,77
|
|
20230807,133400,312530620,13030,13030,13030,13030,0
|
|
20230807,133300,312530620,13030,13030,13030,13030,0
|
|
20230807,133200,312530620,13030,13030,13030,13030,0
|
|
20230807,133100,312530620,13030,13030,13030,13030,0
|
|
20230807,133000,312530620,13030,13030,13030,13030,1
|
|
20230807,132900,312517590,13030,13030,13030,13030,0
|
|
20230807,132800,312517590,13030,13060,13060,13030,31
|
|
20230807,132700,312113630,13030,13030,13030,13030,0
|
|
20230807,132600,312113630,13030,13030,13030,13030,0
|
|
20230807,132500,312113630,13030,13030,13030,13030,0
|
|
20230807,132400,312113630,13030,13030,13030,13030,1
|
|
20230807,132300,312100600,13060,13060,13060,13060,0
|
|
20230807,132200,312100600,13060,13050,13060,13050,3
|
|
20230807,132100,312061430,13030,13030,13030,13030,1
|
|
20230807,132000,312048400,13030,13050,13050,13030,27
|
|
20230807,131900,311696460,13060,13060,13060,13060,21
|
|
20230807,131800,311422200,13060,13060,13070,13060,43
|
|
20230807,131700,310860520,13060,13060,13060,13060,6
|
|
20230807,131600,310782160,13060,13060,13060,13050,170
|
|
20230807,131500,308562940,13060,13060,13060,13060,0
|
|
20230807,131400,308562940,13060,13060,13060,13060,1
|
|
20230807,131300,308549880,13030,13030,13030,13030,0
|
|
20230807,131200,308549880,13030,13030,13030,13030,0
|
|
20230807,131100,308549880,13030,13030,13030,13030,0
|
|
20230807,131000,308549880,13030,13030,13030,13030,0
|
|
20230807,130900,308549880,13030,13030,13030,13030,0
|
|
20230807,130800,308549880,13030,13030,13030,13030,0
|
|
20230807,130700,308549880,13030,13030,13030,13030,110
|
|
20230807,130600,307116580,13030,13030,13030,13030,0
|
|
20230807,130500,307116580,13030,13050,13050,13030,430
|
|
20230807,130400,301510710,13060,13060,13060,13060,0
|
|
20230807,130300,301510710,13060,13060,13060,13060,0
|
|
20230807,130200,301510710,13060,13060,13060,13060,0
|
|
20230807,130100,301510710,13060,13060,13060,13060,2
|
|
20230807,130000,301484590,13060,13060,13060,13060,4
|
|
20230807,125900,301432350,13060,13050,13110,13050,9
|
|
20230807,125800,301314690,13060,13090,13090,13060,375
|
|
20230807,125700,296416520,13100,13110,13110,13100,7
|
|
20230807,125600,296324770,13110,13110,13110,13110,5
|
|
20230807,125500,296259220,13110,13110,13110,13110,0
|
|
20230807,125400,296259220,13110,13110,13110,13110,0
|
|
20230807,125300,296259220,13110,13110,13110,13110,0
|
|
20230807,125200,296259220,13110,13110,13110,13100,35
|
|
20230807,125100,295800600,13110,13110,13110,13110,197
|
|
20230807,125000,293217930,13110,13110,13110,13110,0
|
|
20230807,124900,293217930,13110,13110,13110,13110,0
|
|
20230807,124800,293217930,13110,13110,13110,13110,0
|
|
20230807,124700,293217930,13110,13110,13110,13110,10
|
|
20230807,124600,293086830,13110,13110,13110,13110,0
|
|
20230807,124500,293086830,13110,13110,13110,13110,2
|
|
20230807,124400,293060610,13110,13110,13110,13110,0
|
|
20230807,124300,293060610,13110,13110,13110,13110,1
|
|
20230807,124200,293047500,13110,13110,13110,13110,24
|
|
20230807,124100,292732860,13110,13110,13110,13110,0
|
|
20230807,124000,292732860,13110,13110,13110,13110,10
|
|
20230807,123900,292601760,13110,13110,13110,13110,2
|
|
20230807,123800,292575540,13120,13120,13120,13120,0
|
|
20230807,123700,292575540,13120,13120,13120,13120,0
|
|
20230807,123600,292575540,13120,13110,13120,13110,91
|
|
20230807,123500,291382520,13110,13110,13110,13110,0
|
|
20230807,123400,291382520,13110,13110,13110,13110,0
|
|
20230807,123300,291382520,13110,13110,13110,13110,3
|
|
20230807,123200,291343190,13100,13100,13100,13100,15
|
|
20230807,123100,291146690,13100,13100,13100,13100,0
|
|
20230807,123000,291146690,13100,13100,13100,13100,0
|
|
20230807,122900,291146690,13100,13110,13110,13100,40
|
|
20230807,122800,290622670,13110,13110,13110,13110,0
|
|
20230807,122700,290622670,13110,13110,13110,13110,0
|
|
20230807,122600,290622670,13110,13110,13110,13110,0
|
|
20230807,122500,290622670,13110,13110,13110,13110,0
|
|
20230807,122400,290622670,13110,13110,13110,13110,1
|
|
20230807,122300,290609560,13120,13120,13120,13120,1
|
|
20230807,122200,290596440,13140,13140,13140,13140,0
|
|
20230807,122100,290596440,13140,13140,13140,13140,0
|
|
20230807,122000,290596440,13140,13140,13140,13140,0
|
|
20230807,121900,290596440,13140,13140,13140,13140,0
|
|
20230807,121800,290596440,13140,13140,13140,13140,0
|
|
20230807,121700,290596440,13140,13140,13140,13140,0
|
|
20230807,121600,290596440,13140,13140,13140,13140,0
|
|
20230807,121500,290596440,13140,13140,13140,13140,0
|
|
20230807,121400,290596440,13140,13140,13140,13140,0
|
|
20230807,121300,290596440,13140,13140,13140,13140,0
|
|
20230807,121200,290596440,13140,13140,13140,13140,0
|
|
20230807,121100,290596440,13140,13140,13140,13140,0
|
|
20230807,121000,290596440,13140,13140,13140,13140,0
|
|
20230807,120900,290596440,13140,13140,13140,13140,2
|
|
20230807,120800,290570160,13150,13150,13150,13150,0
|
|
20230807,120700,290570160,13150,13130,13150,13130,117
|
|
20230807,120600,289033710,13100,13100,13100,13100,0
|
|
20230807,120500,289033710,13100,13100,13100,13100,0
|
|
20230807,120400,289033710,13100,13100,13100,13100,0
|
|
20230807,120300,289033710,13100,13100,13100,13100,10
|
|
20230807,120200,288902710,13100,13100,13100,13100,0
|
|
20230807,120100,288902710,13100,13100,13100,13100,0
|
|
20230807,120000,288902710,13100,13110,13110,13100,2
|
|
20230807,115900,288876500,13140,13140,13140,13140,10
|
|
20230807,115800,288745100,13140,13140,13140,13120,23
|
|
20230807,115700,288443180,13140,13140,13140,13140,0
|
|
20230807,115600,288443180,13140,13140,13140,13140,0
|
|
20230807,115500,288443180,13140,13140,13140,13140,1
|
|
20230807,115400,288430040,13120,13120,13120,13120,0
|
|
20230807,115300,288430040,13120,13120,13120,13110,142
|
|
20230807,115200,286567660,13110,13100,13110,13100,148
|
|
20230807,115100,284627860,13090,13090,13090,13090,100
|
|
20230807,115000,283318860,13010,13080,13080,13000,800
|
|
20230807,114900,272902900,13080,13080,13080,13080,0
|
|
20230807,114800,272902900,13080,13080,13080,13080,100
|
|
20230807,114700,271594900,13080,13080,13080,13080,0
|
|
20230807,114600,271594900,13080,13080,13080,13080,0
|
|
20230807,114500,271594900,13080,13080,13080,13080,14
|
|
20230807,114400,271411780,13060,13060,13060,13060,50
|
|
20230807,114300,270758780,13060,13100,13100,13060,300
|
|
20230807,114200,266839370,13070,13070,13070,13070,0
|
|
20230807,114100,266839370,13070,13100,13100,13070,100
|
|
20230807,114000,265530800,13110,13110,13110,13110,0
|
|
20230807,113900,265530800,13110,13110,13110,13110,0
|
|
20230807,113800,265530800,13110,13110,13110,13110,5
|
|
20230807,113700,265465250,13110,13110,13110,13110,8
|
|
20230807,113600,265360370,13110,13110,13110,13110,5
|
|
20230807,113500,265294820,13100,13100,13100,13100,3
|
|
20230807,113400,265255520,13100,13100,13100,13100,0
|
|
20230807,113300,265255520,13100,13100,13100,13100,17
|
|
20230807,113200,265032820,13110,13110,13110,13110,0
|
|
20230807,113100,265032820,13110,13120,13120,13110,208
|
|
20230807,113000,262305890,13120,13120,13120,13120,0
|
|
20230807,112900,262305890,13120,13120,13120,13120,0
|
|
20230807,112800,262305890,13120,13120,13120,13120,0
|
|
20230807,112700,262305890,13120,13120,13120,13120,105
|
|
20230807,112600,260928290,13120,13120,13120,13120,0
|
|
20230807,112500,260928290,13120,13120,13120,13120,22
|
|
20230807,112400,260639650,13120,13120,13120,13120,0
|
|
20230807,112300,260639650,13120,13120,13120,13120,0
|
|
20230807,112200,260639650,13120,13120,13120,13120,2
|
|
20230807,112100,260613410,13110,13110,13110,13110,0
|
|
20230807,112000,260613410,13110,13110,13110,13110,0
|
|
20230807,111900,260613410,13110,13110,13110,13110,0
|
|
20230807,111800,260613410,13110,13110,13110,13110,0
|
|
20230807,111700,260613410,13110,13110,13110,13110,0
|
|
20230807,111600,260613410,13110,13110,13110,13110,200
|
|
20230807,111500,257991410,13100,13110,13110,13100,212
|
|
20230807,111400,255212130,13110,13110,13110,13110,100
|
|
20230807,111300,253901130,13110,13110,13110,13110,1
|
|
20230807,111200,253888020,13100,13100,13100,13100,0
|
|
20230807,111100,253888020,13100,13110,13110,13100,28
|
|
20230807,111000,253521210,13100,13100,13100,13100,47
|
|
20230807,110900,252905510,13080,13080,13080,13080,0
|
|
20230807,110800,252905510,13080,13080,13080,13080,0
|
|
20230807,110700,252905510,13080,13090,13090,13080,2
|
|
20230807,110600,252879340,13090,13090,13090,13090,0
|
|
20230807,110500,252879340,13090,13090,13090,13090,13
|
|
20230807,110400,252709170,13070,13070,13070,13070,1
|
|
20230807,110300,252696100,13110,13110,13110,13110,5
|
|
20230807,110200,252630550,13110,13110,13110,13110,0
|
|
20230807,110100,252630550,13110,13110,13110,13110,17
|
|
20230807,110000,252407680,13070,13110,13110,13070,8
|
|
20230807,105900,252302880,13110,13110,13110,13110,0
|
|
20230807,105800,252302880,13110,13110,13110,13110,0
|
|
20230807,105700,252302880,13110,13110,13110,13110,0
|
|
20230807,105600,252302880,13110,13110,13110,13110,0
|
|
20230807,105500,252302880,13110,13110,13110,13110,0
|
|
20230807,105400,252302880,13110,13110,13110,13110,10
|
|
20230807,105300,252171780,13110,13110,13110,13110,0
|
|
20230807,105200,252171780,13110,13110,13110,13110,1
|
|
20230807,105100,252158670,13060,13060,13060,13060,0
|
|
20230807,105000,252158670,13060,13060,13060,13060,0
|
|
20230807,104900,252158670,13060,13060,13060,13060,30
|
|
20230807,104800,251766870,13060,13060,13060,13060,1
|
|
20230807,104700,251753810,13060,13060,13060,13060,0
|
|
20230807,104600,251753810,13060,13060,13060,13060,0
|
|
20230807,104500,251753810,13060,13060,13060,13060,0
|
|
20230807,104400,251753810,13060,13060,13060,13060,0
|
|
20230807,104300,251753810,13060,13080,13080,13060,193
|
|
20230807,104200,249231320,13080,13080,13080,13080,0
|
|
20230807,104100,249231320,13080,13070,13080,13070,366
|
|
20230807,104000,244446170,13070,13140,13140,13070,106
|
|
20230807,103900,243058430,13260,13260,13260,13260,0
|
|
20230807,103800,243058430,13260,13160,13260,13160,100
|
|
20230807,103700,241736550,13110,13180,13180,13110,19
|
|
20230807,103600,241486910,13080,13110,13110,13080,189
|
|
20230807,103500,239010370,13190,13190,13190,13190,0
|
|
20230807,103400,239010370,13190,13190,13190,13190,0
|
|
20230807,103300,239010370,13190,13190,13190,13190,18
|
|
20230807,103200,238772950,13110,13110,13110,13110,19
|
|
20230807,103100,238523860,13120,13130,13130,13120,37
|
|
20230807,103000,238038250,13130,13130,13130,13130,4
|
|
20230807,102900,237985730,13160,13160,13160,13160,80
|
|
20230807,102800,236932930,13170,13180,13270,13170,104
|
|
20230807,102700,235561920,13190,13270,13270,13190,75
|
|
20230807,102600,234572270,13280,13210,13280,13210,46
|
|
20230807,102500,233964240,13170,13170,13170,13170,1299
|
|
20230807,102400,216856410,13160,13160,13160,13160,20
|
|
20230807,102300,216593210,13160,13160,13160,13160,50
|
|
20230807,102200,215935210,13160,13160,13160,13160,6
|
|
20230807,102100,215856250,13160,13160,13160,13160,200
|
|
20230807,102000,213224250,13160,13160,13160,13120,262
|
|
20230807,101900,209782520,13170,13170,13170,13170,2
|
|
20230807,101800,209756180,13170,13210,13210,13170,25
|
|
20230807,101700,209426130,13210,13190,13210,13190,51
|
|
20230807,101600,208752920,13190,13200,13200,13190,75
|
|
20230807,101500,207763510,13200,13200,13200,13200,9
|
|
20230807,101400,207644710,13210,13190,13210,13190,67
|
|
20230807,101300,206760860,13190,13110,13190,13110,615
|
|
20230807,101200,198695090,13110,13110,13110,13110,1
|
|
20230807,101100,198681980,13190,13190,13190,13190,0
|
|
20230807,101000,198681980,13190,13190,13190,13190,16
|
|
20230807,100900,198470940,13190,13120,13190,13120,674
|
|
20230807,100800,189621770,13120,13060,13120,13050,378
|
|
20230807,100700,184680440,13120,13120,13120,13120,247
|
|
20230807,100600,181439800,13110,13110,13110,13110,145
|
|
20230807,100500,179538850,13110,13110,13120,13110,54
|
|
20230807,100400,178830560,13010,13030,13030,13010,6
|
|
20230807,100300,178752460,13080,13120,13120,13080,106
|
|
20230807,100200,177365930,13080,13080,13080,13080,0
|
|
20230807,100100,177365930,13080,13080,13080,13080,39
|
|
20230807,100000,176855810,13120,13120,13120,13120,1
|
|
20230807,095900,176842690,13130,13130,13130,13130,0
|
|
20230807,095800,176842690,13130,13120,13130,13120,99
|
|
20230807,095700,175543220,13130,13120,13130,13120,17
|
|
20230807,095600,175320110,13040,13040,13040,13040,1
|
|
20230807,095500,175307070,13050,13050,13050,13050,6
|
|
20230807,095400,175228770,13050,13050,13050,13050,22
|
|
20230807,095300,174941670,13050,13050,13050,13050,0
|
|
20230807,095200,174941670,13050,13060,13060,13050,26
|
|
20230807,095100,174602280,13060,13060,13060,13060,19
|
|
20230807,095000,174354140,13130,13130,13130,13130,0
|
|
20230807,094900,174354140,13130,13130,13130,13130,0
|
|
20230807,094800,174354140,13130,13130,13130,13130,6
|
|
20230807,094700,174275360,13130,13130,13130,13130,20
|
|
20230807,094600,174012760,13050,13130,13130,13050,108
|
|
20230807,094500,172602720,13050,13050,13050,13050,2
|
|
20230807,094400,172576620,13050,12940,13110,12940,1164
|
|
20230807,094300,157372140,12980,12980,12980,12980,0
|
|
20230807,094200,157372140,12980,12960,12980,12960,512
|
|
20230807,094100,150728850,12960,12960,12960,12960,147
|
|
20230807,094000,148823730,12900,12910,12910,12900,50
|
|
20230807,093900,148178610,12970,12970,12970,12970,13
|
|
20230807,093800,148010000,12970,12900,12970,12900,13
|
|
20230807,093700,147841740,12900,12970,12970,12900,231
|
|
20230807,093600,144858790,12980,12980,12980,12980,11
|
|
20230807,093500,144716010,12980,12980,12980,12980,0
|
|
20230807,093400,144716010,12980,12980,12980,12980,1
|
|
20230807,093300,144703030,13020,13020,13020,13020,1
|
|
20230807,093200,144690010,13040,13020,13040,13020,56
|
|
20230807,093100,143960770,13040,13040,13040,13040,1
|
|
20230807,093000,143947730,13040,12950,13040,12920,296
|
|
20230807,092900,140119320,12940,12950,12950,12940,170
|
|
20230807,092800,137918620,12960,13010,13010,12960,405
|
|
20230807,092700,132656000,13010,13060,13060,13010,144
|
|
20230807,092600,130778800,13090,13090,13090,13090,1
|
|
20230807,092500,130765710,13050,13050,13050,13050,0
|
|
20230807,092400,130765710,13050,13050,13050,13050,3
|
|
20230807,092300,130726560,13050,13050,13050,13050,0
|
|
20230807,092200,130726560,13050,13030,13100,13030,59
|
|
20230807,092100,129956320,13030,13030,13030,13030,1
|
|
20230807,092000,129943290,13030,13030,13030,13030,1
|
|
20230807,091900,129930260,13030,13030,13030,13030,3
|
|
20230807,091800,129891170,13140,13010,13140,13010,57
|
|
20230807,091700,129145180,13000,13010,13010,13000,70
|
|
20230807,091600,128234890,13000,13000,13000,13000,0
|
|
20230807,091500,128234890,13000,13000,13000,13000,0
|
|
20230807,091400,128234890,13000,13000,13000,13000,0
|
|
20230807,091300,128234890,13000,13010,13010,13000,500
|
|
20230807,091200,121733790,13000,13000,13000,13000,389
|
|
20230807,091100,116676790,13000,13000,13000,13000,70
|
|
20230807,091000,115766790,13000,13000,13000,13000,20
|
|
20230807,090900,115506790,12950,13000,13000,12950,22
|
|
20230807,090800,115220840,12960,12870,12960,12850,651
|
|
20230807,090700,106833620,12870,12850,12870,12840,673
|
|
20230807,090600,98178150,12850,12850,12850,12850,2
|
|
20230807,090500,98152450,12850,12870,12870,12760,63
|
|
20230807,090400,97344980,12870,12780,12870,12760,184
|
|
20230807,090300,94991450,12870,12830,12870,12700,3896
|
|
20230807,090200,45361000,12820,12970,12970,12820,1578
|
|
20230807,090100,25002910,13060,13010,13060,12970,559
|
|
20230807,090000,17732600,13010,13000,13010,13000,1364
|