689 lines
36 KiB
CSV
689 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,202600,1023543480,13350,13350,13350,13350,1889
|
|
20230719,202500,1023543480,13350,13350,13350,13350,0
|
|
20230719,202400,1023543480,13350,13350,13350,13350,0
|
|
20230719,202300,1023543480,13350,13350,13350,13350,0
|
|
20230719,202200,1023543480,13350,13350,13350,13350,0
|
|
20230719,202100,1023543480,13350,13350,13350,13350,0
|
|
20230719,202000,1023543480,13350,13350,13350,13350,0
|
|
20230719,201900,1023543480,13350,13350,13350,13350,0
|
|
20230719,201800,1023543480,13350,13350,13350,13350,0
|
|
20230719,201700,1023543480,13350,13350,13350,13350,0
|
|
20230719,201600,1023543480,13350,13350,13350,13350,0
|
|
20230719,201500,1023543480,13350,13350,13350,13350,0
|
|
20230719,201400,1023543480,13350,13350,13350,13350,0
|
|
20230719,201300,1023543480,13350,13350,13350,13350,0
|
|
20230719,201200,1023543480,13350,13350,13350,13350,0
|
|
20230719,201100,1023543480,13350,13350,13350,13350,0
|
|
20230719,201000,1023543480,13350,13350,13350,13350,0
|
|
20230719,200900,1023543480,13350,13350,13350,13350,0
|
|
20230719,200800,1023543480,13350,13350,13350,13350,0
|
|
20230719,200700,1023543480,13350,13350,13350,13350,0
|
|
20230719,200600,1023543480,13350,13350,13350,13350,0
|
|
20230719,200500,1023543480,13350,13350,13350,13350,0
|
|
20230719,200400,1023543480,13350,13350,13350,13350,0
|
|
20230719,200300,1023543480,13350,13350,13350,13350,0
|
|
20230719,200200,1023543480,13350,13350,13350,13350,0
|
|
20230719,200100,1023543480,13350,13350,13350,13350,0
|
|
20230719,200000,1023543480,13350,13350,13350,13350,0
|
|
20230719,195900,1023543480,13350,13350,13350,13350,0
|
|
20230719,195800,1023543480,13350,13350,13350,13350,0
|
|
20230719,195700,1023543480,13350,13350,13350,13350,0
|
|
20230719,195600,1023543480,13350,13350,13350,13350,1889
|
|
20230719,195500,1023543480,13350,13350,13350,13350,0
|
|
20230719,195400,1023543480,13350,13350,13350,13350,0
|
|
20230719,195300,1023543480,13350,13350,13350,13350,0
|
|
20230719,195200,1023543480,13350,13350,13350,13350,0
|
|
20230719,195100,1023543480,13350,13350,13350,13350,0
|
|
20230719,195000,1023543480,13350,13350,13350,13350,0
|
|
20230719,194900,1023543480,13350,13350,13350,13350,0
|
|
20230719,194800,1023543480,13350,13350,13350,13350,0
|
|
20230719,194700,1023543480,13350,13350,13350,13350,0
|
|
20230719,194600,1023543480,13350,13350,13350,13350,0
|
|
20230719,194500,1023543480,13350,13350,13350,13350,0
|
|
20230719,194400,1023543480,13350,13350,13350,13350,0
|
|
20230719,194300,1023543480,13350,13350,13350,13350,0
|
|
20230719,194200,1023543480,13350,13350,13350,13350,0
|
|
20230719,194100,1023543480,13350,13350,13350,13350,0
|
|
20230719,194000,1023543480,13350,13350,13350,13350,0
|
|
20230719,193900,1023543480,13350,13350,13350,13350,0
|
|
20230719,193800,1023543480,13350,13350,13350,13350,0
|
|
20230719,193700,1023543480,13350,13350,13350,13350,0
|
|
20230719,193600,1023543480,13350,13350,13350,13350,0
|
|
20230719,193500,1023543480,13350,13350,13350,13350,0
|
|
20230719,193400,1023543480,13350,13350,13350,13350,0
|
|
20230719,193300,1023543480,13350,13350,13350,13350,0
|
|
20230719,193200,1023543480,13350,13350,13350,13350,0
|
|
20230719,193100,1023543480,13350,13350,13350,13350,0
|
|
20230719,193000,1023543480,13350,13350,13350,13350,0
|
|
20230719,192900,1023543480,13350,13350,13350,13350,0
|
|
20230719,192800,1023543480,13350,13350,13350,13350,0
|
|
20230719,192700,1023543480,13350,13350,13350,13350,0
|
|
20230719,192600,1023543480,13350,13350,13350,13350,1889
|
|
20230719,192500,1023543480,13350,13350,13350,13350,0
|
|
20230719,192400,1023543480,13350,13350,13350,13350,0
|
|
20230719,192300,1023543480,13350,13350,13350,13350,0
|
|
20230719,192200,1023543480,13350,13350,13350,13350,0
|
|
20230719,192100,1023543480,13350,13350,13350,13350,0
|
|
20230719,192000,1023543480,13350,13350,13350,13350,0
|
|
20230719,191900,1023543480,13350,13350,13350,13350,0
|
|
20230719,191800,1023543480,13350,13350,13350,13350,0
|
|
20230719,191700,1023543480,13350,13350,13350,13350,0
|
|
20230719,191600,1023543480,13350,13350,13350,13350,0
|
|
20230719,191500,1023543480,13350,13350,13350,13350,0
|
|
20230719,191400,1023543480,13350,13350,13350,13350,0
|
|
20230719,191300,1023543480,13350,13350,13350,13350,0
|
|
20230719,191200,1023543480,13350,13350,13350,13350,0
|
|
20230719,191100,1023543480,13350,13350,13350,13350,0
|
|
20230719,191000,1023543480,13350,13350,13350,13350,0
|
|
20230719,190900,1023543480,13350,13350,13350,13350,0
|
|
20230719,190800,1023543480,13350,13350,13350,13350,0
|
|
20230719,190700,1023543480,13350,13350,13350,13350,0
|
|
20230719,190600,1023543480,13350,13350,13350,13350,0
|
|
20230719,190500,1023543480,13350,13350,13350,13350,0
|
|
20230719,190400,1023543480,13350,13350,13350,13350,0
|
|
20230719,190300,1023543480,13350,13350,13350,13350,0
|
|
20230719,190200,1023543480,13350,13350,13350,13350,0
|
|
20230719,190100,1023543480,13350,13350,13350,13350,0
|
|
20230719,190000,1023543480,13350,13350,13350,13350,0
|
|
20230719,185900,1023543480,13350,13350,13350,13350,0
|
|
20230719,185800,1023543480,13350,13350,13350,13350,0
|
|
20230719,185700,1023543480,13350,13350,13350,13350,0
|
|
20230719,185600,1023543480,13350,13350,13350,13350,1889
|
|
20230719,185500,1023543480,13350,13350,13350,13350,0
|
|
20230719,185400,1023543480,13350,13350,13350,13350,0
|
|
20230719,185300,1023543480,13350,13350,13350,13350,0
|
|
20230719,185200,1023543480,13350,13350,13350,13350,0
|
|
20230719,185100,1023543480,13350,13350,13350,13350,0
|
|
20230719,185000,1023543480,13350,13350,13350,13350,0
|
|
20230719,184900,1023543480,13350,13350,13350,13350,0
|
|
20230719,184800,1023543480,13350,13350,13350,13350,0
|
|
20230719,184700,1023543480,13350,13350,13350,13350,0
|
|
20230719,184600,1023543480,13350,13350,13350,13350,0
|
|
20230719,184500,1023543480,13350,13350,13350,13350,0
|
|
20230719,184400,1023543480,13350,13350,13350,13350,0
|
|
20230719,184300,1023543480,13350,13350,13350,13350,0
|
|
20230719,184200,1023543480,13350,13350,13350,13350,0
|
|
20230719,184100,1023543480,13350,13350,13350,13350,0
|
|
20230719,184000,1023543480,13350,13350,13350,13350,0
|
|
20230719,183900,1023543480,13350,13350,13350,13350,0
|
|
20230719,183800,1023543480,13350,13350,13350,13350,0
|
|
20230719,183700,1023543480,13350,13350,13350,13350,0
|
|
20230719,183600,1023543480,13350,13350,13350,13350,0
|
|
20230719,183500,1023543480,13350,13350,13350,13350,0
|
|
20230719,183400,1023543480,13350,13350,13350,13350,0
|
|
20230719,183300,1023543480,13350,13350,13350,13350,0
|
|
20230719,183200,1023543480,13350,13350,13350,13350,0
|
|
20230719,183100,1023543480,13350,13350,13350,13350,0
|
|
20230719,183000,1023543480,13350,13350,13350,13350,0
|
|
20230719,182900,1023543480,13350,13350,13350,13350,0
|
|
20230719,182800,1023543480,13350,13350,13350,13350,0
|
|
20230719,182700,1023543480,13350,13350,13350,13350,0
|
|
20230719,182600,1023543480,13350,13350,13350,13350,1889
|
|
20230719,182500,1023543480,13350,13350,13350,13350,0
|
|
20230719,182400,1023543480,13350,13350,13350,13350,0
|
|
20230719,182300,1023543480,13350,13350,13350,13350,0
|
|
20230719,182200,1023543480,13350,13350,13350,13350,0
|
|
20230719,182100,1023543480,13350,13350,13350,13350,0
|
|
20230719,182000,1023543480,13350,13350,13350,13350,0
|
|
20230719,181900,1023543480,13350,13350,13350,13350,0
|
|
20230719,181800,1023543480,13350,13350,13350,13350,0
|
|
20230719,181700,1023543480,13350,13350,13350,13350,0
|
|
20230719,181600,1023543480,13350,13350,13350,13350,0
|
|
20230719,181500,1023543480,13350,13350,13350,13350,0
|
|
20230719,181400,1023543480,13350,13350,13350,13350,0
|
|
20230719,181300,1023543480,13350,13350,13350,13350,0
|
|
20230719,181200,1023543480,13350,13350,13350,13350,0
|
|
20230719,181100,1023543480,13350,13350,13350,13350,0
|
|
20230719,181000,1023543480,13350,13350,13350,13350,0
|
|
20230719,180900,1023543480,13350,13350,13350,13350,0
|
|
20230719,180800,1023543480,13350,13350,13350,13350,0
|
|
20230719,180700,1023543480,13350,13350,13350,13350,0
|
|
20230719,180600,1023543480,13350,13350,13350,13350,0
|
|
20230719,180500,1023543480,13350,13350,13350,13350,0
|
|
20230719,180400,1023543480,13350,13350,13350,13350,0
|
|
20230719,180300,1023543480,13350,13350,13350,13350,0
|
|
20230719,180200,1023543480,13350,13350,13350,13350,0
|
|
20230719,180100,1023543480,13350,13350,13350,13350,0
|
|
20230719,180000,1023543480,13350,13350,13350,13350,0
|
|
20230719,175900,1023543480,13350,13350,13350,13350,0
|
|
20230719,175800,1023543480,13350,13350,13350,13350,0
|
|
20230719,175700,1023543480,13350,13350,13350,13350,0
|
|
20230719,175600,1023543480,13350,13350,13350,13350,1889
|
|
20230719,175500,1023543480,13350,13350,13350,13350,0
|
|
20230719,175400,1023543480,13350,13350,13350,13350,0
|
|
20230719,175300,1023543480,13350,13350,13350,13350,0
|
|
20230719,175200,1023543480,13350,13350,13350,13350,0
|
|
20230719,175100,1023543480,13350,13350,13350,13350,0
|
|
20230719,175000,1023543480,13350,13350,13350,13350,0
|
|
20230719,174900,1023543480,13350,13350,13350,13350,0
|
|
20230719,174800,1023543480,13350,13350,13350,13350,0
|
|
20230719,174700,1023543480,13350,13350,13350,13350,0
|
|
20230719,174600,1023543480,13350,13350,13350,13350,0
|
|
20230719,174500,1023543480,13350,13350,13350,13350,0
|
|
20230719,174400,1023543480,13350,13350,13350,13350,0
|
|
20230719,174300,1023543480,13350,13350,13350,13350,0
|
|
20230719,174200,1023543480,13350,13350,13350,13350,0
|
|
20230719,174100,1023543480,13350,13350,13350,13350,0
|
|
20230719,174000,1023543480,13350,13350,13350,13350,0
|
|
20230719,173900,1023543480,13350,13350,13350,13350,0
|
|
20230719,173800,1023543480,13350,13350,13350,13350,0
|
|
20230719,173700,1023543480,13350,13350,13350,13350,0
|
|
20230719,173600,1023543480,13350,13350,13350,13350,0
|
|
20230719,173500,1023543480,13350,13350,13350,13350,0
|
|
20230719,173400,1023543480,13350,13350,13350,13350,0
|
|
20230719,173300,1023543480,13350,13350,13350,13350,0
|
|
20230719,173200,1023543480,13350,13350,13350,13350,0
|
|
20230719,173100,1023543480,13350,13350,13350,13350,0
|
|
20230719,173000,1023543480,13350,13350,13350,13350,0
|
|
20230719,172900,1023543480,13350,13350,13350,13350,0
|
|
20230719,172800,1023543480,13350,13350,13350,13350,0
|
|
20230719,172700,1023543480,13350,13350,13350,13350,0
|
|
20230719,172600,1023543480,13350,13350,13350,13350,1889
|
|
20230719,172500,1023543480,13350,13350,13350,13350,0
|
|
20230719,172400,1023543480,13350,13350,13350,13350,0
|
|
20230719,172300,1023543480,13350,13350,13350,13350,0
|
|
20230719,172200,1023543480,13350,13350,13350,13350,0
|
|
20230719,172100,1023543480,13350,13350,13350,13350,0
|
|
20230719,172000,1023543480,13350,13350,13350,13350,0
|
|
20230719,171900,1023543480,13350,13350,13350,13350,0
|
|
20230719,171800,1023543480,13350,13350,13350,13350,0
|
|
20230719,171700,1023543480,13350,13350,13350,13350,0
|
|
20230719,171600,1023543480,13350,13350,13350,13350,0
|
|
20230719,171500,1023543480,13350,13350,13350,13350,0
|
|
20230719,171400,1023543480,13350,13350,13350,13350,0
|
|
20230719,171300,1023543480,13350,13350,13350,13350,0
|
|
20230719,171200,1023543480,13350,13350,13350,13350,0
|
|
20230719,171100,1023543480,13350,13350,13350,13350,0
|
|
20230719,171000,1023543480,13350,13350,13350,13350,0
|
|
20230719,170900,1023543480,13350,13350,13350,13350,0
|
|
20230719,170800,1023543480,13350,13350,13350,13350,0
|
|
20230719,170700,1023543480,13350,13350,13350,13350,0
|
|
20230719,170600,1023543480,13350,13350,13350,13350,0
|
|
20230719,170500,1023543480,13350,13350,13350,13350,0
|
|
20230719,170400,1023543480,13350,13350,13350,13350,0
|
|
20230719,170300,1023543480,13350,13350,13350,13350,0
|
|
20230719,170200,1023543480,13350,13350,13350,13350,0
|
|
20230719,170100,1023543480,13350,13350,13350,13350,0
|
|
20230719,170000,1023543480,13350,13350,13350,13350,0
|
|
20230719,165900,1023543480,13350,13350,13350,13350,0
|
|
20230719,165800,1023543480,13350,13350,13350,13350,0
|
|
20230719,165700,1023543480,13350,13350,13350,13350,0
|
|
20230719,165600,1023543480,13350,13350,13350,13350,1889
|
|
20230719,165500,1023543480,13350,13350,13350,13350,0
|
|
20230719,165400,1023543480,13350,13350,13350,13350,0
|
|
20230719,165300,1023543480,13350,13350,13350,13350,0
|
|
20230719,165200,1023543480,13350,13350,13350,13350,0
|
|
20230719,165100,1023543480,13350,13350,13350,13350,0
|
|
20230719,165000,1023543480,13350,13350,13350,13350,0
|
|
20230719,164900,1023543480,13350,13350,13350,13350,0
|
|
20230719,164800,1023543480,13350,13350,13350,13350,0
|
|
20230719,164700,1023543480,13350,13350,13350,13350,0
|
|
20230719,164600,1023543480,13350,13350,13350,13350,0
|
|
20230719,164500,1023543480,13350,13350,13350,13350,0
|
|
20230719,164400,1023543480,13350,13350,13350,13350,0
|
|
20230719,164300,1023543480,13350,13350,13350,13350,0
|
|
20230719,164200,1023543480,13350,13350,13350,13350,0
|
|
20230719,164100,1023543480,13350,13350,13350,13350,0
|
|
20230719,164000,1023543480,13350,13350,13350,13350,0
|
|
20230719,163900,1023543480,13350,13350,13350,13350,0
|
|
20230719,163800,1023543480,13350,13350,13350,13350,0
|
|
20230719,163700,1023543480,13350,13350,13350,13350,0
|
|
20230719,163600,1023543480,13350,13350,13350,13350,0
|
|
20230719,163500,1023543480,13350,13350,13350,13350,0
|
|
20230719,163400,1023543480,13350,13350,13350,13350,0
|
|
20230719,163300,1023543480,13350,13350,13350,13350,0
|
|
20230719,163200,1023543480,13350,13350,13350,13350,0
|
|
20230719,163100,1023543480,13350,13350,13350,13350,0
|
|
20230719,163000,1023543480,13350,13350,13350,13350,0
|
|
20230719,162900,1023543480,13350,13350,13350,13350,0
|
|
20230719,162800,1023543480,13350,13350,13350,13350,0
|
|
20230719,162700,1023543480,13350,13350,13350,13350,0
|
|
20230719,162600,1023543480,13350,13350,13350,13350,1889
|
|
20230719,162500,1023543480,13350,13350,13350,13350,0
|
|
20230719,162400,1023543480,13350,13350,13350,13350,0
|
|
20230719,162300,1023543480,13350,13350,13350,13350,0
|
|
20230719,162200,1023543480,13350,13350,13350,13350,0
|
|
20230719,162100,1023543480,13350,13350,13350,13350,0
|
|
20230719,162000,1023543480,13350,13350,13350,13350,0
|
|
20230719,161900,1023543480,13350,13350,13350,13350,0
|
|
20230719,161800,1023543480,13350,13350,13350,13350,0
|
|
20230719,161700,1023543480,13350,13350,13350,13350,0
|
|
20230719,161600,1023543480,13350,13350,13350,13350,0
|
|
20230719,161500,1023543480,13350,13350,13350,13350,0
|
|
20230719,161400,1023543480,13350,13350,13350,13350,0
|
|
20230719,161300,1023543480,13350,13350,13350,13350,0
|
|
20230719,161200,1023543480,13350,13350,13350,13350,0
|
|
20230719,161100,1023543480,13350,13350,13350,13350,0
|
|
20230719,161000,1023543480,13350,13350,13350,13350,0
|
|
20230719,160900,1023543480,13350,13350,13350,13350,0
|
|
20230719,160800,1023543480,13350,13350,13350,13350,0
|
|
20230719,160700,1023543480,13350,13350,13350,13350,0
|
|
20230719,160600,1023543480,13350,13350,13350,13350,0
|
|
20230719,160500,1023543480,13350,13350,13350,13350,0
|
|
20230719,160400,1023543480,13350,13350,13350,13350,0
|
|
20230719,160300,1023543480,13350,13350,13350,13350,0
|
|
20230719,160200,1023543480,13350,13350,13350,13350,0
|
|
20230719,160100,1023543480,13350,13350,13350,13350,0
|
|
20230719,160000,1023543480,13350,13350,13350,13350,0
|
|
20230719,155900,1023543480,13350,13350,13350,13350,0
|
|
20230719,155800,1023543480,13350,13350,13350,13350,0
|
|
20230719,155700,1023543480,13350,13350,13350,13350,0
|
|
20230719,155600,1023543480,13350,13350,13350,13350,1889
|
|
20230719,155500,1023543480,13350,13350,13350,13350,0
|
|
20230719,155400,1023543480,13350,13350,13350,13350,0
|
|
20230719,155300,1023543480,13350,13350,13350,13350,0
|
|
20230719,155200,1023543480,13350,13350,13350,13350,0
|
|
20230719,155100,1023543480,13350,13350,13350,13350,0
|
|
20230719,155000,1023543480,13350,13350,13350,13350,0
|
|
20230719,154900,1023543480,13350,13350,13350,13350,0
|
|
20230719,154800,1023543480,13350,13350,13350,13350,0
|
|
20230719,154700,1023543480,13350,13350,13350,13350,0
|
|
20230719,154600,1023543480,13350,13350,13350,13350,0
|
|
20230719,154500,1023543480,13350,13350,13350,13350,0
|
|
20230719,154400,1023543480,13350,13350,13350,13350,0
|
|
20230719,154300,1023543480,13350,13350,13350,13350,0
|
|
20230719,154200,1023543480,13350,13350,13350,13350,0
|
|
20230719,154100,1023543480,13350,13350,13350,13350,0
|
|
20230719,154000,1023543480,13350,13350,13350,13350,0
|
|
20230719,153900,1023543480,13350,13350,13350,13350,0
|
|
20230719,153800,1023543480,13350,13350,13350,13350,0
|
|
20230719,153700,1023543480,13350,13350,13350,13350,0
|
|
20230719,153600,1023543480,13350,13350,13350,13350,0
|
|
20230719,153500,1023543480,13350,13350,13350,13350,0
|
|
20230719,153400,1023543480,13350,13350,13350,13350,0
|
|
20230719,153300,1023543480,13350,13350,13350,13350,0
|
|
20230719,153200,1023543480,13350,13350,13350,13350,0
|
|
20230719,153100,1023543480,13350,13350,13350,13350,0
|
|
20230719,153000,1023543480,13350,13350,13350,13350,1889
|
|
20230719,152900,998325330,13390,13390,13390,13390,0
|
|
20230719,152800,998325330,13390,13390,13390,13390,0
|
|
20230719,152700,998325330,13390,13390,13390,13390,0
|
|
20230719,152600,998325330,13390,13390,13390,13390,0
|
|
20230719,152500,998325330,13390,13390,13390,13390,0
|
|
20230719,152400,998325330,13390,13390,13390,13390,0
|
|
20230719,152300,998325330,13390,13390,13390,13390,0
|
|
20230719,152200,998325330,13390,13390,13390,13390,0
|
|
20230719,152100,998325330,13390,13390,13390,13390,0
|
|
20230719,152000,998325330,13390,13390,13390,13390,0
|
|
20230719,151900,998325330,13390,13390,13390,13390,0
|
|
20230719,151800,998325330,13390,13390,13390,13390,0
|
|
20230719,151700,998325330,13390,13390,13390,13390,11
|
|
20230719,151600,998178040,13400,13400,13400,13390,210
|
|
20230719,151500,995364500,13400,13400,13400,13400,4
|
|
20230719,151400,995310900,13390,13390,13390,13390,11
|
|
20230719,151300,995163610,13400,13410,13410,13400,1271
|
|
20230719,151200,978128710,13420,13420,13420,13420,0
|
|
20230719,151100,978128710,13420,13420,13420,13420,0
|
|
20230719,151000,978128710,13420,13420,13420,13400,43
|
|
20230719,150900,977551690,13420,13410,13420,13410,295
|
|
20230719,150800,973593830,13390,13400,13400,13390,1126
|
|
20230719,150700,958512200,13420,13420,13420,13420,193
|
|
20230719,150600,955922140,13420,13420,13430,13420,153
|
|
20230719,150500,953868530,13420,13410,13420,13410,296
|
|
20230719,150400,949898060,13410,13410,13410,13410,456
|
|
20230719,150300,943783100,13410,13420,13420,13410,107
|
|
20230719,150200,942347260,13410,13410,13410,13410,211
|
|
20230719,150100,939517750,13420,13420,13420,13420,0
|
|
20230719,150000,939517750,13420,13410,13420,13410,294
|
|
20230719,145900,935572930,13420,13400,13430,13400,329
|
|
20230719,145800,931156930,13400,13360,13400,13360,1061
|
|
20230719,145700,916952830,13360,13350,13360,13350,124
|
|
20230719,145600,915296690,13360,13360,13360,13360,211
|
|
20230719,145500,912477730,13330,13340,13340,13330,647
|
|
20230719,145400,903852680,13360,13360,13360,13360,346
|
|
20230719,145300,899230120,13360,13370,13380,13360,266
|
|
20230719,145200,895674140,13370,13350,13370,13320,1135
|
|
20230719,145100,880518180,13360,13360,13360,13360,91
|
|
20230719,145000,879302420,13370,13350,13370,13350,432
|
|
20230719,144900,873531220,13350,13340,13350,13340,878
|
|
20230719,144800,861817860,13350,13340,13350,13340,377
|
|
20230719,144700,856787730,13330,13330,13330,13330,49
|
|
20230719,144600,856134560,13340,13340,13340,13330,710
|
|
20230719,144500,846666880,13340,13340,13340,13340,38
|
|
20230719,144400,846159960,13340,13340,13340,13340,311
|
|
20230719,144300,842011220,13340,13350,13350,13330,279
|
|
20230719,144200,838288600,13340,13340,13340,13340,190
|
|
20230719,144100,835754000,13340,13340,13340,13340,0
|
|
20230719,144000,835754000,13340,13330,13340,13330,233
|
|
20230719,143900,832647080,13330,13330,13330,13330,170
|
|
20230719,143800,830380980,13340,13340,13340,13340,26
|
|
20230719,143700,830034140,13350,13340,13350,13340,271
|
|
20230719,143600,826416890,13340,13350,13350,13340,7
|
|
20230719,143500,826323490,13340,13340,13340,13340,204
|
|
20230719,143400,823602130,13330,13330,13330,13330,92
|
|
20230719,143300,822375770,13330,13330,13330,13330,211
|
|
20230719,143200,819563140,13330,13330,13330,13330,0
|
|
20230719,143100,819563140,13330,13320,13330,13320,318
|
|
20230719,143000,815326310,13280,13280,13280,13280,76
|
|
20230719,142900,814317030,13320,13320,13320,13320,212
|
|
20230719,142800,811493190,13320,13320,13320,13320,72
|
|
20230719,142700,810534150,13280,13280,13280,13280,95
|
|
20230719,142600,809272550,13290,13290,13290,13290,98
|
|
20230719,142500,807970130,13280,13300,13300,13280,373
|
|
20230719,142400,803013110,13300,13300,13300,13300,736
|
|
20230719,142300,793224310,13330,13320,13330,13320,69
|
|
20230719,142200,792305180,13300,13300,13300,13300,0
|
|
20230719,142100,792305180,13300,13310,13310,13300,1000
|
|
20230719,142000,779004840,13310,13310,13330,13310,393
|
|
20230719,141900,773772150,13320,13320,13320,13320,9
|
|
20230719,141800,773652270,13320,13330,13330,13320,230
|
|
20230719,141700,770587910,13330,13340,13340,13330,184
|
|
20230719,141600,768134350,13330,13330,13330,13330,12
|
|
20230719,141500,767974390,13340,13340,13340,13340,0
|
|
20230719,141400,767974390,13340,13340,13340,13340,74
|
|
20230719,141300,766987230,13340,13340,13340,13340,24
|
|
20230719,141200,766667070,13340,13340,13340,13340,0
|
|
20230719,141100,766667070,13340,13340,13340,13340,73
|
|
20230719,141000,765693250,13330,13330,13330,13330,2
|
|
20230719,140900,765666590,13340,13340,13340,13340,49
|
|
20230719,140800,765012930,13340,13320,13340,13320,634
|
|
20230719,140700,756561340,13320,13320,13320,13320,0
|
|
20230719,140600,756561340,13320,13330,13330,13320,173
|
|
20230719,140500,754256350,13330,13330,13330,13330,0
|
|
20230719,140400,754256350,13330,13330,13330,13330,15
|
|
20230719,140300,754056400,13330,13330,13330,13330,49
|
|
20230719,140200,753403230,13330,13330,13330,13330,100
|
|
20230719,140100,752070230,13330,13330,13330,13330,51
|
|
20230719,140000,751390400,13330,13330,13330,13330,31
|
|
20230719,135900,750977170,13330,13340,13340,13330,99
|
|
20230719,135800,749657480,13330,13330,13340,13330,26
|
|
20230719,135700,749310890,13330,13330,13330,13330,65
|
|
20230719,135600,748444440,13330,13330,13330,13330,3
|
|
20230719,135500,748404450,13330,13330,13330,13330,97
|
|
20230719,135400,747111440,13330,13330,13330,13330,93
|
|
20230719,135300,745871750,13330,13330,13330,13330,209
|
|
20230719,135200,743085780,13320,13300,13320,13300,1204
|
|
20230719,135100,727057280,13310,13310,13310,13310,86
|
|
20230719,135000,725912620,13310,13310,13310,13310,0
|
|
20230719,134900,725912620,13310,13310,13310,13310,0
|
|
20230719,134800,725912620,13310,13310,13310,13310,69
|
|
20230719,134700,724994230,13300,13300,13300,13300,154
|
|
20230719,134600,722946030,13310,13300,13310,13300,53
|
|
20230719,134500,722241120,13290,13280,13290,13280,702
|
|
20230719,134400,712911550,13290,13290,13290,13290,0
|
|
20230719,134300,712911550,13290,13300,13300,13290,204
|
|
20230719,134200,710199700,13300,13300,13300,13300,40
|
|
20230719,134100,709667700,13300,13300,13300,13300,0
|
|
20230719,134000,709667700,13300,13300,13300,13300,81
|
|
20230719,133900,708590400,13300,13300,13300,13300,0
|
|
20230719,133800,708590400,13300,13300,13300,13300,21
|
|
20230719,133700,708311100,13300,13290,13300,13290,70
|
|
20230719,133600,707380600,13300,13300,13300,13300,40
|
|
20230719,133500,706848600,13300,13300,13300,13300,0
|
|
20230719,133400,706848600,13300,13300,13300,13300,95
|
|
20230719,133300,705585100,13310,13310,13310,13310,0
|
|
20230719,133200,705585100,13310,13310,13310,13310,0
|
|
20230719,133100,705585100,13310,13310,13310,13310,86
|
|
20230719,133000,704440440,13290,13300,13310,13290,319
|
|
20230719,132900,700197840,13310,13310,13310,13310,15
|
|
20230719,132800,699998190,13310,13310,13310,13310,140
|
|
20230719,132700,698134790,13310,13300,13310,13300,15
|
|
20230719,132600,697935190,13300,13300,13300,13300,383
|
|
20230719,132500,692841290,13310,13300,13310,13300,315
|
|
20230719,132400,688650990,13300,13290,13300,13290,352
|
|
20230719,132300,683969510,13290,13290,13290,13290,71
|
|
20230719,132200,683025920,13290,13290,13290,13290,0
|
|
20230719,132100,683025920,13290,13290,13290,13290,10
|
|
20230719,132000,682893020,13290,13290,13290,13290,95
|
|
20230719,131900,681630470,13290,13290,13290,13290,24
|
|
20230719,131800,681311510,13290,13290,13290,13290,46
|
|
20230719,131700,680700170,13290,13290,13290,13290,79
|
|
20230719,131600,679650260,13250,13250,13250,13250,0
|
|
20230719,131500,679650260,13250,13250,13250,13250,0
|
|
20230719,131400,679650260,13250,13290,13290,13250,255
|
|
20230719,131300,676263990,13240,13240,13240,13240,92
|
|
20230719,131200,675045910,13290,13290,13290,13290,0
|
|
20230719,131100,675045910,13290,13290,13290,13290,85
|
|
20230719,131000,673916260,13300,13300,13300,13300,0
|
|
20230719,130900,673916260,13300,13290,13300,13290,100
|
|
20230719,130800,672587170,13290,13290,13290,13290,104
|
|
20230719,130700,671205010,13280,13280,13280,13280,0
|
|
20230719,130600,671205010,13280,13280,13280,13280,0
|
|
20230719,130500,671205010,13280,13230,13280,13220,116
|
|
20230719,130400,669666840,13220,13220,13220,13220,0
|
|
20230719,130300,669666840,13220,13260,13260,13220,85
|
|
20230719,130200,668540300,13220,13230,13230,13220,142
|
|
20230719,130100,666662830,13260,13260,13260,13260,91
|
|
20230719,130000,665456170,13250,13260,13260,13220,2089
|
|
20230719,125900,637833670,13260,13260,13260,13260,0
|
|
20230719,125800,637833670,13260,13260,13260,13260,21
|
|
20230719,125700,637555210,13270,13280,13280,13270,78
|
|
20230719,125600,636519480,13280,13280,13280,13280,0
|
|
20230719,125500,636519480,13280,13290,13290,13280,80
|
|
20230719,125400,635456990,13290,13280,13290,13280,326
|
|
20230719,125300,631126950,13290,13290,13290,13290,84
|
|
20230719,125200,630010590,13300,13300,13300,13300,301
|
|
20230719,125100,626007290,13300,13310,13310,13300,112
|
|
20230719,125000,624516770,13310,13310,13310,13310,50
|
|
20230719,124900,623851270,13310,13310,13310,13310,0
|
|
20230719,124800,623851270,13310,13310,13310,13310,20
|
|
20230719,124700,623585070,13300,13300,13300,13300,455
|
|
20230719,124600,617533570,13300,13310,13310,13300,113
|
|
20230719,124500,616029690,13320,13320,13320,13320,89
|
|
20230719,124400,614844210,13320,13320,13320,13320,0
|
|
20230719,124300,614844210,13320,13320,13320,13320,95
|
|
20230719,124200,613578810,13310,13310,13310,13310,29
|
|
20230719,124100,613192820,13310,13320,13320,13310,17
|
|
20230719,124000,612966430,13320,13320,13320,13320,95
|
|
20230719,123900,611701030,13320,13320,13320,13320,105
|
|
20230719,123800,610302430,13320,13330,13330,13320,21
|
|
20230719,123700,610022510,13330,13330,13330,13330,121
|
|
20230719,123600,608409580,13330,13330,13330,13330,1
|
|
20230719,123500,608396250,13330,13330,13330,13330,0
|
|
20230719,123400,608396250,13330,13330,13330,13330,81
|
|
20230719,123300,607316520,13330,13330,13330,13330,0
|
|
20230719,123200,607316520,13330,13330,13330,13330,0
|
|
20230719,123100,607316520,13330,13330,13330,13330,81
|
|
20230719,123000,606236790,13330,13330,13330,13330,5
|
|
20230719,122900,606170140,13330,13330,13330,13330,54
|
|
20230719,122800,605450320,13330,13330,13330,13330,154
|
|
20230719,122700,603397500,13330,13330,13330,13330,137
|
|
20230719,122600,601571290,13330,13330,13330,13330,5
|
|
20230719,122500,601504640,13340,13340,13340,13340,74
|
|
20230719,122400,600517480,13300,13310,13310,13300,400
|
|
20230719,122300,595197160,13330,13330,13330,13330,104
|
|
20230719,122200,593810840,13330,13330,13340,13330,314
|
|
20230719,122100,589622570,13330,13300,13330,13300,842
|
|
20230719,122000,578420620,13290,13290,13290,13290,20
|
|
20230719,121900,578154820,13290,13290,13290,13290,0
|
|
20230719,121800,578154820,13290,13290,13290,13290,37
|
|
20230719,121700,577663090,13300,13300,13300,13300,91
|
|
20230719,121600,576452790,13300,13300,13300,13300,0
|
|
20230719,121500,576452790,13300,13300,13300,13300,100
|
|
20230719,121400,575122790,13300,13300,13300,13300,67
|
|
20230719,121300,574231690,13290,13290,13290,13290,40
|
|
20230719,121200,573700090,13290,13290,13290,13290,2
|
|
20230719,121100,573673510,13290,13290,13290,13290,32
|
|
20230719,121000,573248230,13300,13300,13300,13300,0
|
|
20230719,120900,573248230,13300,13290,13300,13290,99
|
|
20230719,120800,571931610,13290,13290,13290,13290,172
|
|
20230719,120700,569645730,13290,13290,13290,13290,0
|
|
20230719,120600,569645730,13290,13290,13290,13290,10
|
|
20230719,120500,569512830,13300,13290,13300,13290,143
|
|
20230719,120400,567611340,13290,13290,13290,13290,79
|
|
20230719,120300,566561430,13290,13290,13290,13290,24
|
|
20230719,120200,566242470,13290,13290,13290,13290,0
|
|
20230719,120100,566242470,13290,13290,13290,13290,87
|
|
20230719,120000,565086240,13290,13290,13290,13290,18
|
|
20230719,115900,564847020,13290,13290,13290,13290,0
|
|
20230719,115800,564847020,13290,13290,13290,13290,0
|
|
20230719,115700,564847020,13290,13290,13290,13290,97
|
|
20230719,115600,563557890,13290,13270,13290,13220,290
|
|
20230719,115500,559721190,13290,13290,13290,13290,0
|
|
20230719,115400,559721190,13290,13290,13300,13290,707
|
|
20230719,115300,550323540,13280,13280,13280,13280,30
|
|
20230719,115200,549925140,13290,13290,13290,13290,0
|
|
20230719,115100,549925140,13290,13290,13290,13290,200
|
|
20230719,115000,547267140,13290,13290,13290,13280,348
|
|
20230719,114900,542642720,13280,13280,13280,13280,150
|
|
20230719,114800,540650720,13280,13280,13280,13220,1200
|
|
20230719,114700,524764650,13280,13280,13280,13280,0
|
|
20230719,114600,524764650,13280,13280,13280,13280,0
|
|
20230719,114500,524764650,13280,13270,13280,13270,100
|
|
20230719,114400,523436990,13270,13270,13270,13270,3
|
|
20230719,114300,523397180,13270,13270,13270,13270,0
|
|
20230719,114200,523397180,13270,13270,13270,13270,30
|
|
20230719,114100,522999080,13280,13280,13280,13280,5
|
|
20230719,114000,522932680,13280,13270,13280,13270,91
|
|
20230719,113900,521724400,13270,13270,13270,13270,50
|
|
20230719,113800,521060900,13280,13280,13280,13280,13
|
|
20230719,113700,520888260,13280,13280,13280,13280,60
|
|
20230719,113600,520091460,13270,13270,13270,13270,0
|
|
20230719,113500,520091460,13270,13270,13270,13270,50
|
|
20230719,113400,519427960,13290,13270,13290,13270,467
|
|
20230719,113300,513225410,13270,13270,13270,13270,0
|
|
20230719,113200,513225410,13270,13260,13270,13260,182
|
|
20230719,113100,510810390,13260,13260,13260,13260,183
|
|
20230719,113000,508383810,13260,13260,13260,13260,89
|
|
20230719,112900,507203670,13270,13270,13270,13270,5
|
|
20230719,112800,507137320,13260,13260,13260,13260,50
|
|
20230719,112700,506474320,13260,13260,13260,13260,16
|
|
20230719,112600,506262160,13270,13270,13270,13270,0
|
|
20230719,112500,506262160,13270,13280,13280,13270,78
|
|
20230719,112400,505227050,13280,13280,13280,13280,499
|
|
20230719,112300,498600330,13290,13280,13290,13280,5
|
|
20230719,112200,498533920,13280,13260,13290,13260,887
|
|
20230719,112100,486756090,13220,13230,13230,13220,1000
|
|
20230719,112000,473531950,13260,13260,13260,13260,102
|
|
20230719,111900,472179430,13250,13250,13250,13250,74
|
|
20230719,111800,471198930,13250,13250,13250,13250,6
|
|
20230719,111700,471119430,13250,13250,13250,13250,66
|
|
20230719,111600,470244930,13250,13250,13250,13250,2
|
|
20230719,111500,470218430,13250,13250,13250,13250,44
|
|
20230719,111400,469635430,13250,13250,13250,13250,20
|
|
20230719,111300,469370430,13230,13230,13230,13230,3
|
|
20230719,111200,469330740,13230,13230,13230,13230,3
|
|
20230719,111100,469291050,13230,13220,13230,13220,84
|
|
20230719,111000,468179910,13230,13230,13230,13230,9
|
|
20230719,110900,468060840,13230,13230,13230,13230,2
|
|
20230719,110800,468034380,13250,13250,13250,13250,70
|
|
20230719,110700,467106880,13260,13260,13260,13260,0
|
|
20230719,110600,467106880,13260,13260,13260,13260,4
|
|
20230719,110500,467053840,13260,13260,13260,13260,62
|
|
20230719,110400,466231720,13250,13250,13250,13250,1
|
|
20230719,110300,466218470,13260,13260,13260,13260,1
|
|
20230719,110200,466205210,13260,13260,13260,13260,675
|
|
20230719,110100,457254710,13260,13250,13260,13250,281
|
|
20230719,110000,453531440,13250,13270,13270,13250,191
|
|
20230719,105900,450998870,13250,13280,13280,13250,221
|
|
20230719,105800,448068500,13260,13260,13260,13260,5
|
|
20230719,105700,448002200,13260,13290,13290,13260,146
|
|
20230719,105600,446063310,13290,13290,13290,13290,5
|
|
20230719,105500,445996860,13290,13290,13290,13290,0
|
|
20230719,105400,445996860,13290,13280,13290,13260,51
|
|
20230719,105300,445319700,13280,13290,13290,13260,59
|
|
20230719,105200,444535930,13280,13270,13280,13270,127
|
|
20230719,105100,442849870,13270,13270,13270,13270,27
|
|
20230719,105000,442491580,13270,13270,13270,13270,20
|
|
20230719,104900,442226180,13270,13270,13270,13270,0
|
|
20230719,104800,442226180,13270,13260,13270,13260,86
|
|
20230719,104700,441084970,13270,13270,13270,13270,0
|
|
20230719,104600,441084970,13270,13270,13270,13270,0
|
|
20230719,104500,441084970,13270,13270,13270,13270,102
|
|
20230719,104400,439731430,13260,13260,13260,13260,35
|
|
20230719,104300,439267330,13260,13250,13260,13250,23
|
|
20230719,104200,438962560,13250,13250,13250,13250,15
|
|
20230719,104100,438763810,13250,13250,13250,13250,0
|
|
20230719,104000,438763810,13250,13250,13260,13250,193
|
|
20230719,103900,436205700,13250,13250,13260,13250,200
|
|
20230719,103800,433554200,13250,13250,13250,13250,35
|
|
20230719,103700,433090450,13250,13250,13250,13250,48
|
|
20230719,103600,432454450,13200,13200,13200,13200,100
|
|
20230719,103500,431134450,13200,13240,13240,13200,265
|
|
20230719,103400,427630880,13240,13220,13240,13220,105
|
|
20230719,103300,426242680,13230,13230,13230,13230,0
|
|
20230719,103200,426242680,13230,13230,13230,13230,56
|
|
20230719,103100,425501800,13230,13230,13230,13230,22
|
|
20230719,103000,425210740,13240,13240,13240,13240,0
|
|
20230719,102900,425210740,13240,13240,13240,13240,0
|
|
20230719,102800,425210740,13240,13220,13240,13220,110
|
|
20230719,102700,423754680,13240,13240,13240,13240,0
|
|
20230719,102600,423754680,13240,13240,13240,13240,1
|
|
20230719,102500,423741440,13220,13220,13220,13220,200
|
|
20230719,102400,421097440,13250,13270,13270,13250,470
|
|
20230719,102300,414868000,13270,13250,13270,13250,175
|
|
20230719,102200,412547790,13250,13240,13250,13240,794
|
|
20230719,102100,402034850,13230,13240,13240,13230,160
|
|
20230719,102000,399917950,13230,13230,13240,13220,390
|
|
20230719,101900,394757430,13230,13210,13230,13210,409
|
|
20230719,101800,389349070,13210,13180,13210,13180,1507
|
|
20230719,101700,369458500,13180,13170,13180,13170,21
|
|
20230719,101600,369181730,13170,13170,13170,13170,0
|
|
20230719,101500,369181730,13170,13170,13170,13170,1
|
|
20230719,101400,369168560,13180,13180,13180,13180,0
|
|
20230719,101300,369168560,13180,13150,13180,13150,30
|
|
20230719,101200,368773440,13150,13150,13150,13150,0
|
|
20230719,101100,368773440,13150,13150,13150,13150,0
|
|
20230719,101000,368773440,13150,13150,13150,13150,1
|
|
20230719,100900,368760290,13130,13120,13130,13120,2126
|
|
20230719,100800,340846900,13080,13100,13100,13080,1022
|
|
20230719,100700,327469890,13120,13120,13120,13120,0
|
|
20230719,100600,327469890,13120,13120,13120,13120,0
|
|
20230719,100500,327469890,13120,13120,13120,13120,10
|
|
20230719,100400,327338690,13120,13120,13120,13120,50
|
|
20230719,100300,326682690,13120,13120,13120,13120,1
|
|
20230719,100200,326669570,13120,13120,13120,13120,0
|
|
20230719,100100,326669570,13120,13120,13120,13120,0
|
|
20230719,100000,326669570,13120,13120,13120,13120,2
|
|
20230719,095900,326643330,13090,13090,13090,13090,78
|
|
20230719,095800,325622310,13090,13090,13090,13090,149
|
|
20230719,095700,323671900,13080,13100,13100,13080,1012
|
|
20230719,095600,310419810,13120,13120,13120,13120,5
|
|
20230719,095500,310354210,13100,13100,13100,13100,500
|
|
20230719,095400,303804210,13100,13100,13100,13100,7
|
|
20230719,095300,303712510,13100,13110,13110,13100,1145
|
|
20230719,095200,288709260,13110,13100,13130,13100,634
|
|
20230719,095100,280397470,13100,13130,13130,13100,1041
|
|
20230719,095000,266750090,13140,13130,13140,13130,22
|
|
20230719,094900,266461130,13100,13100,13100,13100,64
|
|
20230719,094800,265622730,13100,13100,13100,13100,19
|
|
20230719,094700,265373830,13100,13100,13100,13100,332
|
|
20230719,094600,261024630,13100,13120,13120,13100,207
|
|
20230719,094500,258312790,13100,13130,13130,13100,238
|
|
20230719,094400,255194320,13130,13130,13130,13130,8
|
|
20230719,094300,255089280,13130,13130,13130,13130,0
|
|
20230719,094200,255089280,13130,13130,13130,13130,10
|
|
20230719,094100,254957980,13130,13130,13130,13130,13
|
|
20230719,094000,254787290,13150,13090,13150,13090,116
|
|
20230719,093900,253268730,13090,13090,13090,13090,0
|
|
20230719,093800,253268730,13090,13090,13090,13090,1
|
|
20230719,093700,253255640,13070,13080,13080,13070,50
|
|
20230719,093600,252602040,13070,13100,13100,13050,4601
|
|
20230719,093500,192457420,13100,13100,13100,13100,0
|
|
20230719,093400,192457420,13100,13150,13150,13100,680
|
|
20230719,093300,183542660,13150,13150,13150,13150,100
|
|
20230719,093200,182227660,13140,13140,13140,13140,1
|
|
20230719,093100,182214520,13080,13140,13140,13080,1834
|
|
20230719,093000,158202960,13140,13140,13140,13140,20
|
|
20230719,092900,157940160,13140,13150,13150,13140,135
|
|
20230719,092800,156164960,13150,13150,13150,13150,0
|
|
20230719,092700,156164960,13150,13150,13150,13150,259
|
|
20230719,092600,152759110,13150,13150,13150,13150,0
|
|
20230719,092500,152759110,13150,13150,13150,13150,173
|
|
20230719,092400,150484160,13150,13150,13150,13150,9
|
|
20230719,092300,150365810,13130,13130,13130,13130,8
|
|
20230719,092200,150260770,13090,13100,13100,13090,20
|
|
20230719,092100,149998960,13090,13090,13090,13080,535
|
|
20230719,092000,142999760,13090,13100,13100,13090,178
|
|
20230719,091900,140669720,13090,13090,13090,13090,64
|
|
20230719,091800,139831960,13080,13080,13080,13080,69
|
|
20230719,091700,138929440,13080,13070,13080,13070,160
|
|
20230719,091600,136837540,13070,13080,13080,13070,1015
|
|
20230719,091500,123568580,13080,13090,13090,13080,70
|
|
20230719,091400,122652870,13080,13080,13080,13080,126
|
|
20230719,091300,121004790,13080,13110,13110,13080,1759
|
|
20230719,091200,97971580,13120,13130,13130,13120,935
|
|
20230719,091100,85696640,13140,13140,13140,13140,100
|
|
20230719,091000,84382640,13130,13130,13140,13130,12
|
|
20230719,090900,84225030,13130,13140,13140,13130,261
|
|
20230719,090800,80797990,13120,13120,13120,13120,0
|
|
20230719,090700,80797990,13120,13120,13120,13120,0
|
|
20230719,090600,80797990,13120,13130,13130,13120,303
|
|
20230719,090500,76821630,13120,13120,13120,13120,0
|
|
20230719,090400,76821630,13120,13210,13210,13120,711
|
|
20230719,090300,67492310,13120,13120,13120,13120,500
|
|
20230719,090200,60932310,13110,13140,13140,13110,1539
|
|
20230719,090100,40755060,13120,13150,13150,13120,906
|
|
20230719,090000,28865440,13150,13120,13150,13120,2200
|