610 lines
31 KiB
CSV
610 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,190700,544581570,13530,13530,13530,13530,170
|
|
20230703,190600,544581570,13530,13530,13530,13530,0
|
|
20230703,190500,544581570,13530,13530,13530,13530,0
|
|
20230703,190400,544581570,13530,13530,13530,13530,0
|
|
20230703,190300,544581570,13530,13530,13530,13530,0
|
|
20230703,190200,544581570,13530,13530,13530,13530,0
|
|
20230703,190100,544581570,13530,13530,13530,13530,0
|
|
20230703,190000,544581570,13530,13530,13530,13530,0
|
|
20230703,185900,544581570,13530,13530,13530,13530,0
|
|
20230703,185800,544581570,13530,13530,13530,13530,0
|
|
20230703,185700,544581570,13530,13530,13530,13530,0
|
|
20230703,185600,544581570,13530,13530,13530,13530,0
|
|
20230703,185500,544581570,13530,13530,13530,13530,0
|
|
20230703,185400,544581570,13530,13530,13530,13530,0
|
|
20230703,185300,544581570,13530,13530,13530,13530,0
|
|
20230703,185200,544581570,13530,13530,13530,13530,0
|
|
20230703,185100,544581570,13530,13530,13530,13530,0
|
|
20230703,185000,544581570,13530,13530,13530,13530,0
|
|
20230703,184900,544581570,13530,13530,13530,13530,0
|
|
20230703,184800,544581570,13530,13530,13530,13530,0
|
|
20230703,184700,544581570,13530,13530,13530,13530,0
|
|
20230703,184600,544581570,13530,13530,13530,13530,0
|
|
20230703,184500,544581570,13530,13530,13530,13530,0
|
|
20230703,184400,544581570,13530,13530,13530,13530,0
|
|
20230703,184300,544581570,13530,13530,13530,13530,0
|
|
20230703,184200,544581570,13530,13530,13530,13530,0
|
|
20230703,184100,544581570,13530,13530,13530,13530,0
|
|
20230703,184000,544581570,13530,13530,13530,13530,0
|
|
20230703,183900,544581570,13530,13530,13530,13530,0
|
|
20230703,183800,544581570,13530,13530,13530,13530,0
|
|
20230703,183700,544581570,13530,13530,13530,13530,170
|
|
20230703,183600,544581570,13530,13530,13530,13530,0
|
|
20230703,183500,544581570,13530,13530,13530,13530,0
|
|
20230703,183400,544581570,13530,13530,13530,13530,0
|
|
20230703,183300,544581570,13530,13530,13530,13530,0
|
|
20230703,183200,544581570,13530,13530,13530,13530,0
|
|
20230703,183100,544581570,13530,13530,13530,13530,0
|
|
20230703,183000,544581570,13530,13530,13530,13530,0
|
|
20230703,182900,544581570,13530,13530,13530,13530,0
|
|
20230703,182800,544581570,13530,13530,13530,13530,0
|
|
20230703,182700,544581570,13530,13530,13530,13530,0
|
|
20230703,182600,544581570,13530,13530,13530,13530,0
|
|
20230703,182500,544581570,13530,13530,13530,13530,0
|
|
20230703,182400,544581570,13530,13530,13530,13530,0
|
|
20230703,182300,544581570,13530,13530,13530,13530,0
|
|
20230703,182200,544581570,13530,13530,13530,13530,0
|
|
20230703,182100,544581570,13530,13530,13530,13530,0
|
|
20230703,182000,544581570,13530,13530,13530,13530,0
|
|
20230703,181900,544581570,13530,13530,13530,13530,0
|
|
20230703,181800,544581570,13530,13530,13530,13530,0
|
|
20230703,181700,544581570,13530,13530,13530,13530,0
|
|
20230703,181600,544581570,13530,13530,13530,13530,0
|
|
20230703,181500,544581570,13530,13530,13530,13530,0
|
|
20230703,181400,544581570,13530,13530,13530,13530,0
|
|
20230703,181300,544581570,13530,13530,13530,13530,0
|
|
20230703,181200,544581570,13530,13530,13530,13530,0
|
|
20230703,181100,544581570,13530,13530,13530,13530,0
|
|
20230703,181000,544581570,13530,13530,13530,13530,0
|
|
20230703,180900,544581570,13530,13530,13530,13530,0
|
|
20230703,180800,544581570,13530,13530,13530,13530,0
|
|
20230703,180700,544581570,13530,13530,13530,13530,170
|
|
20230703,180600,544581570,13530,13530,13530,13530,0
|
|
20230703,180500,544581570,13530,13530,13530,13530,0
|
|
20230703,180400,544581570,13530,13530,13530,13530,0
|
|
20230703,180300,544581570,13530,13530,13530,13530,0
|
|
20230703,180200,544581570,13530,13530,13530,13530,0
|
|
20230703,180100,544581570,13530,13530,13530,13530,0
|
|
20230703,180000,544581570,13530,13530,13530,13530,0
|
|
20230703,175900,544581570,13530,13530,13530,13530,0
|
|
20230703,175800,544581570,13530,13530,13530,13530,0
|
|
20230703,175700,544581570,13530,13530,13530,13530,0
|
|
20230703,175600,544581570,13530,13530,13530,13530,0
|
|
20230703,175500,544581570,13530,13530,13530,13530,0
|
|
20230703,175400,544581570,13530,13530,13530,13530,0
|
|
20230703,175300,544581570,13530,13530,13530,13530,0
|
|
20230703,175200,544581570,13530,13530,13530,13530,0
|
|
20230703,175100,544581570,13530,13530,13530,13530,0
|
|
20230703,175000,544581570,13530,13530,13530,13530,0
|
|
20230703,174900,544581570,13530,13530,13530,13530,0
|
|
20230703,174800,544581570,13530,13530,13530,13530,0
|
|
20230703,174700,544581570,13530,13530,13530,13530,0
|
|
20230703,174600,544581570,13530,13530,13530,13530,0
|
|
20230703,174500,544581570,13530,13530,13530,13530,0
|
|
20230703,174400,544581570,13530,13530,13530,13530,0
|
|
20230703,174300,544581570,13530,13530,13530,13530,0
|
|
20230703,174200,544581570,13530,13530,13530,13530,0
|
|
20230703,174100,544581570,13530,13530,13530,13530,0
|
|
20230703,174000,544581570,13530,13530,13530,13530,0
|
|
20230703,173900,544581570,13530,13530,13530,13530,0
|
|
20230703,173800,544581570,13530,13530,13530,13530,0
|
|
20230703,173700,544581570,13530,13530,13530,13530,170
|
|
20230703,173600,544581570,13530,13530,13530,13530,0
|
|
20230703,173500,544581570,13530,13530,13530,13530,0
|
|
20230703,173400,544581570,13530,13530,13530,13530,0
|
|
20230703,173300,544581570,13530,13530,13530,13530,0
|
|
20230703,173200,544581570,13530,13530,13530,13530,0
|
|
20230703,173100,544581570,13530,13530,13530,13530,0
|
|
20230703,173000,544581570,13530,13530,13530,13530,0
|
|
20230703,172900,544581570,13530,13530,13530,13530,0
|
|
20230703,172800,544581570,13530,13530,13530,13530,0
|
|
20230703,172700,544581570,13530,13530,13530,13530,0
|
|
20230703,172600,544581570,13530,13530,13530,13530,0
|
|
20230703,172500,544581570,13530,13530,13530,13530,0
|
|
20230703,172400,544581570,13530,13530,13530,13530,0
|
|
20230703,172300,544581570,13530,13530,13530,13530,0
|
|
20230703,172200,544581570,13530,13530,13530,13530,0
|
|
20230703,172100,544581570,13530,13530,13530,13530,0
|
|
20230703,172000,544581570,13530,13530,13530,13530,0
|
|
20230703,171900,544581570,13530,13530,13530,13530,0
|
|
20230703,171800,544581570,13530,13530,13530,13530,0
|
|
20230703,171700,544581570,13530,13530,13530,13530,0
|
|
20230703,171600,544581570,13530,13530,13530,13530,0
|
|
20230703,171500,544581570,13530,13530,13530,13530,0
|
|
20230703,171400,544581570,13530,13530,13530,13530,0
|
|
20230703,171300,544581570,13530,13530,13530,13530,0
|
|
20230703,171200,544581570,13530,13530,13530,13530,0
|
|
20230703,171100,544581570,13530,13530,13530,13530,0
|
|
20230703,171000,544581570,13530,13530,13530,13530,0
|
|
20230703,170900,544581570,13530,13530,13530,13530,0
|
|
20230703,170800,544581570,13530,13530,13530,13530,0
|
|
20230703,170700,544581570,13530,13530,13530,13530,170
|
|
20230703,170600,544581570,13530,13530,13530,13530,0
|
|
20230703,170500,544581570,13530,13530,13530,13530,0
|
|
20230703,170400,544581570,13530,13530,13530,13530,0
|
|
20230703,170300,544581570,13530,13530,13530,13530,0
|
|
20230703,170200,544581570,13530,13530,13530,13530,0
|
|
20230703,170100,544581570,13530,13530,13530,13530,0
|
|
20230703,170000,544581570,13530,13530,13530,13530,0
|
|
20230703,165900,544581570,13530,13530,13530,13530,0
|
|
20230703,165800,544581570,13530,13530,13530,13530,0
|
|
20230703,165700,544581570,13530,13530,13530,13530,0
|
|
20230703,165600,544581570,13530,13530,13530,13530,0
|
|
20230703,165500,544581570,13530,13530,13530,13530,0
|
|
20230703,165400,544581570,13530,13530,13530,13530,0
|
|
20230703,165300,544581570,13530,13530,13530,13530,0
|
|
20230703,165200,544581570,13530,13530,13530,13530,0
|
|
20230703,165100,544581570,13530,13530,13530,13530,0
|
|
20230703,165000,544581570,13530,13530,13530,13530,0
|
|
20230703,164900,544581570,13530,13530,13530,13530,0
|
|
20230703,164800,544581570,13530,13530,13530,13530,0
|
|
20230703,164700,544581570,13530,13530,13530,13530,0
|
|
20230703,164600,544581570,13530,13530,13530,13530,0
|
|
20230703,164500,544581570,13530,13530,13530,13530,0
|
|
20230703,164400,544581570,13530,13530,13530,13530,0
|
|
20230703,164300,544581570,13530,13530,13530,13530,0
|
|
20230703,164200,544581570,13530,13530,13530,13530,0
|
|
20230703,164100,544581570,13530,13530,13530,13530,0
|
|
20230703,164000,544581570,13530,13530,13530,13530,0
|
|
20230703,163900,544581570,13530,13530,13530,13530,0
|
|
20230703,163800,544581570,13530,13530,13530,13530,0
|
|
20230703,163700,544581570,13530,13530,13530,13530,170
|
|
20230703,163600,544581570,13530,13530,13530,13530,0
|
|
20230703,163500,544581570,13530,13530,13530,13530,0
|
|
20230703,163400,544581570,13530,13530,13530,13530,0
|
|
20230703,163300,544581570,13530,13530,13530,13530,0
|
|
20230703,163200,544581570,13530,13530,13530,13530,0
|
|
20230703,163100,544581570,13530,13530,13530,13530,0
|
|
20230703,163000,544581570,13530,13530,13530,13530,0
|
|
20230703,162900,544581570,13530,13530,13530,13530,0
|
|
20230703,162800,544581570,13530,13530,13530,13530,0
|
|
20230703,162700,544581570,13530,13530,13530,13530,0
|
|
20230703,162600,544581570,13530,13530,13530,13530,0
|
|
20230703,162500,544581570,13530,13530,13530,13530,0
|
|
20230703,162400,544581570,13530,13530,13530,13530,0
|
|
20230703,162300,544581570,13530,13530,13530,13530,0
|
|
20230703,162200,544581570,13530,13530,13530,13530,0
|
|
20230703,162100,544581570,13530,13530,13530,13530,0
|
|
20230703,162000,544581570,13530,13530,13530,13530,0
|
|
20230703,161900,544581570,13530,13530,13530,13530,0
|
|
20230703,161800,544581570,13530,13530,13530,13530,0
|
|
20230703,161700,544581570,13530,13530,13530,13530,0
|
|
20230703,161600,544581570,13530,13530,13530,13530,0
|
|
20230703,161500,544581570,13530,13530,13530,13530,0
|
|
20230703,161400,544581570,13530,13530,13530,13530,0
|
|
20230703,161300,544581570,13530,13530,13530,13530,0
|
|
20230703,161200,544581570,13530,13530,13530,13530,0
|
|
20230703,161100,544581570,13530,13530,13530,13530,0
|
|
20230703,161000,544581570,13530,13530,13530,13530,0
|
|
20230703,160900,544581570,13530,13530,13530,13530,0
|
|
20230703,160800,544581570,13530,13530,13530,13530,0
|
|
20230703,160700,544581570,13530,13530,13530,13530,170
|
|
20230703,160600,544581570,13530,13530,13530,13530,0
|
|
20230703,160500,544581570,13530,13530,13530,13530,0
|
|
20230703,160400,544581570,13530,13530,13530,13530,0
|
|
20230703,160300,544581570,13530,13530,13530,13530,0
|
|
20230703,160200,544581570,13530,13530,13530,13530,0
|
|
20230703,160100,544581570,13530,13530,13530,13530,0
|
|
20230703,160000,544581570,13530,13530,13530,13530,0
|
|
20230703,155900,544581570,13530,13530,13530,13530,0
|
|
20230703,155800,544581570,13530,13530,13530,13530,0
|
|
20230703,155700,544581570,13530,13530,13530,13530,0
|
|
20230703,155600,544581570,13530,13530,13530,13530,0
|
|
20230703,155500,544581570,13530,13530,13530,13530,0
|
|
20230703,155400,544581570,13530,13530,13530,13530,0
|
|
20230703,155300,544581570,13530,13530,13530,13530,0
|
|
20230703,155200,544581570,13530,13530,13530,13530,0
|
|
20230703,155100,544581570,13530,13530,13530,13530,0
|
|
20230703,155000,544581570,13530,13530,13530,13530,0
|
|
20230703,154900,544581570,13530,13530,13530,13530,0
|
|
20230703,154800,544581570,13530,13530,13530,13530,0
|
|
20230703,154700,544581570,13530,13530,13530,13530,0
|
|
20230703,154600,544581570,13530,13530,13530,13530,0
|
|
20230703,154500,544581570,13530,13530,13530,13530,0
|
|
20230703,154400,544581570,13530,13530,13530,13530,0
|
|
20230703,154300,544581570,13530,13530,13530,13530,0
|
|
20230703,154200,544581570,13530,13530,13530,13530,0
|
|
20230703,154100,544581570,13530,13530,13530,13530,0
|
|
20230703,154000,544581570,13530,13530,13530,13530,0
|
|
20230703,153900,544581570,13530,13530,13530,13530,0
|
|
20230703,153800,544581570,13530,13530,13530,13530,0
|
|
20230703,153700,544581570,13530,13530,13530,13530,170
|
|
20230703,153600,544581570,13530,13530,13530,13530,0
|
|
20230703,153500,544581570,13530,13530,13530,13530,0
|
|
20230703,153400,544581570,13530,13530,13530,13530,0
|
|
20230703,153300,544581570,13530,13530,13530,13530,0
|
|
20230703,153200,544581570,13530,13530,13530,13530,0
|
|
20230703,153100,544581570,13530,13530,13530,13530,0
|
|
20230703,153000,544581570,13530,13530,13530,13530,170
|
|
20230703,152900,542281470,13510,13510,13510,13510,0
|
|
20230703,152800,542281470,13510,13510,13510,13510,0
|
|
20230703,152700,542281470,13510,13510,13510,13510,0
|
|
20230703,152600,542281470,13510,13510,13510,13510,0
|
|
20230703,152500,542281470,13510,13510,13510,13510,0
|
|
20230703,152400,542281470,13510,13510,13510,13510,0
|
|
20230703,152300,542281470,13510,13510,13510,13510,0
|
|
20230703,152200,542281470,13510,13510,13510,13510,0
|
|
20230703,152100,542281470,13510,13510,13510,13510,0
|
|
20230703,152000,542281470,13510,13510,13510,13510,0
|
|
20230703,151900,542281470,13510,13520,13520,13510,137
|
|
20230703,151800,540430590,13520,13520,13520,13520,1
|
|
20230703,151700,540417070,13530,13530,13530,13530,0
|
|
20230703,151600,540417070,13530,13520,13530,13520,14
|
|
20230703,151500,540227710,13510,13510,13510,13510,1
|
|
20230703,151400,540214200,13510,13510,13510,13510,3
|
|
20230703,151300,540173670,13510,13510,13530,13510,402
|
|
20230703,151200,534738400,13510,13510,13510,13510,2
|
|
20230703,151100,534711380,13510,13510,13510,13510,2
|
|
20230703,151000,534684360,13510,13510,13510,13510,161
|
|
20230703,150900,532509250,13510,13510,13510,13510,1
|
|
20230703,150800,532495740,13510,13510,13510,13510,172
|
|
20230703,150700,530172020,13500,13500,13500,13500,6
|
|
20230703,150600,530091020,13510,13510,13510,13510,2
|
|
20230703,150500,530064000,13500,13500,13500,13500,16
|
|
20230703,150400,529848000,13500,13500,13500,13500,1
|
|
20230703,150300,529834500,13500,13500,13500,13500,0
|
|
20230703,150200,529834500,13500,13500,13500,13500,1
|
|
20230703,150100,529821000,13500,13500,13500,13500,1
|
|
20230703,150000,529807500,13500,13500,13500,13500,2
|
|
20230703,145900,529780500,13510,13500,13510,13500,50
|
|
20230703,145800,529105010,13510,13510,13510,13510,0
|
|
20230703,145700,529105010,13510,13510,13510,13510,0
|
|
20230703,145600,529105010,13510,13510,13510,13510,2
|
|
20230703,145500,529077990,13510,13510,13510,13510,0
|
|
20230703,145400,529077990,13510,13510,13510,13510,0
|
|
20230703,145300,529077990,13510,13510,13510,13510,0
|
|
20230703,145200,529077990,13510,13510,13510,13510,6
|
|
20230703,145100,528996930,13510,13510,13510,13510,0
|
|
20230703,145000,528996930,13510,13510,13510,13510,21
|
|
20230703,144900,528713220,13510,13510,13510,13510,0
|
|
20230703,144800,528713220,13510,13510,13510,13510,0
|
|
20230703,144700,528713220,13510,13510,13510,13510,0
|
|
20230703,144600,528713220,13510,13510,13510,13510,1
|
|
20230703,144500,528699710,13510,13510,13510,13510,0
|
|
20230703,144400,528699710,13510,13510,13510,13510,48
|
|
20230703,144300,528051230,13510,13510,13510,13510,0
|
|
20230703,144200,528051230,13510,13510,13510,13510,0
|
|
20230703,144100,528051230,13510,13510,13510,13510,0
|
|
20230703,144000,528051230,13510,13510,13510,13510,2
|
|
20230703,143900,528024210,13510,13510,13510,13510,0
|
|
20230703,143800,528024210,13510,13510,13510,13510,0
|
|
20230703,143700,528024210,13510,13510,13510,13510,200
|
|
20230703,143600,525322210,13520,13520,13520,13520,0
|
|
20230703,143500,525322210,13520,13520,13520,13520,20
|
|
20230703,143400,525051810,13510,13510,13510,13510,0
|
|
20230703,143300,525051810,13510,13510,13510,13510,101
|
|
20230703,143200,523687300,13510,13510,13510,13510,0
|
|
20230703,143100,523687300,13510,13510,13510,13510,1
|
|
20230703,143000,523673790,13510,13510,13510,13510,30
|
|
20230703,142900,523268490,13500,13500,13500,13500,0
|
|
20230703,142800,523268490,13500,13500,13500,13500,0
|
|
20230703,142700,523268490,13500,13500,13500,13500,37
|
|
20230703,142600,522768990,13500,13500,13500,13500,0
|
|
20230703,142500,522768990,13500,13500,13500,13500,21
|
|
20230703,142400,522485490,13500,13500,13500,13500,0
|
|
20230703,142300,522485490,13500,13500,13500,13500,10
|
|
20230703,142200,522350490,13500,13500,13500,13500,0
|
|
20230703,142100,522350490,13500,13500,13500,13500,0
|
|
20230703,142000,522350490,13500,13500,13500,13500,0
|
|
20230703,141900,522350490,13500,13500,13500,13500,31
|
|
20230703,141800,521931990,13500,13500,13500,13500,0
|
|
20230703,141700,521931990,13500,13500,13500,13500,0
|
|
20230703,141600,521931990,13500,13500,13500,13500,99
|
|
20230703,141500,520595490,13500,13500,13500,13500,188
|
|
20230703,141400,518057490,13500,13500,13500,13500,200
|
|
20230703,141300,515357490,13500,13500,13500,13500,250
|
|
20230703,141200,511982490,13500,13500,13500,13500,0
|
|
20230703,141100,511982490,13500,13500,13500,13500,0
|
|
20230703,141000,511982490,13500,13500,13500,13500,0
|
|
20230703,140900,511982490,13500,13510,13510,13500,456
|
|
20230703,140800,505824450,13510,13510,13510,13510,0
|
|
20230703,140700,505824450,13510,13510,13510,13510,1
|
|
20230703,140600,505810940,13510,13510,13510,13510,0
|
|
20230703,140500,505810940,13510,13510,13510,13510,0
|
|
20230703,140400,505810940,13510,13510,13510,13510,0
|
|
20230703,140300,505810940,13510,13510,13510,13510,0
|
|
20230703,140200,505810940,13510,13500,13510,13500,47
|
|
20230703,140100,505176070,13510,13510,13510,13510,1
|
|
20230703,140000,505162560,13500,13500,13500,13500,8
|
|
20230703,135900,505054560,13510,13510,13510,13510,0
|
|
20230703,135800,505054560,13510,13510,13510,13510,0
|
|
20230703,135700,505054560,13510,13510,13510,13510,1
|
|
20230703,135600,505041050,13510,13510,13510,13510,0
|
|
20230703,135500,505041050,13510,13510,13510,13510,1
|
|
20230703,135400,505027540,13510,13500,13510,13500,18
|
|
20230703,135300,504784440,13500,13500,13500,13500,0
|
|
20230703,135200,504784440,13500,13500,13500,13500,0
|
|
20230703,135100,504784440,13500,13500,13500,13500,8
|
|
20230703,135000,504676440,13500,13500,13500,13500,0
|
|
20230703,134900,504676440,13500,13500,13500,13500,0
|
|
20230703,134800,504676440,13500,13500,13500,13500,500
|
|
20230703,134700,497926440,13510,13510,13510,13510,3
|
|
20230703,134600,497885910,13510,13510,13510,13510,0
|
|
20230703,134500,497885910,13510,13510,13510,13510,2
|
|
20230703,134400,497858890,13510,13510,13510,13510,0
|
|
20230703,134300,497858890,13510,13510,13510,13510,2
|
|
20230703,134200,497831870,13510,13510,13510,13510,0
|
|
20230703,134100,497831870,13510,13520,13520,13510,61
|
|
20230703,134000,497007560,13520,13520,13520,13520,0
|
|
20230703,133900,497007560,13520,13520,13520,13520,2
|
|
20230703,133800,496980520,13520,13520,13520,13520,0
|
|
20230703,133700,496980520,13520,13520,13520,13520,0
|
|
20230703,133600,496980520,13520,13520,13520,13520,0
|
|
20230703,133500,496980520,13520,13520,13520,13520,0
|
|
20230703,133400,496980520,13520,13520,13520,13520,1
|
|
20230703,133300,496967000,13520,13520,13520,13520,0
|
|
20230703,133200,496967000,13520,13520,13520,13520,0
|
|
20230703,133100,496967000,13520,13510,13520,13500,960
|
|
20230703,133000,483997600,13520,13520,13520,13520,0
|
|
20230703,132900,483997600,13520,13520,13520,13520,0
|
|
20230703,132800,483997600,13520,13520,13520,13520,33
|
|
20230703,132700,483551440,13520,13520,13520,13520,2
|
|
20230703,132600,483524400,13520,13530,13530,13520,208
|
|
20230703,132500,480710240,13530,13530,13530,13530,0
|
|
20230703,132400,480710240,13530,13530,13530,13530,0
|
|
20230703,132300,480710240,13530,13530,13530,13530,12
|
|
20230703,132200,480547880,13520,13520,13520,13520,0
|
|
20230703,132100,480547880,13520,13520,13520,13520,0
|
|
20230703,132000,480547880,13520,13520,13520,13520,0
|
|
20230703,131900,480547880,13520,13520,13520,13520,0
|
|
20230703,131800,480547880,13520,13520,13520,13520,0
|
|
20230703,131700,480547880,13520,13520,13520,13520,0
|
|
20230703,131600,480547880,13520,13520,13520,13520,0
|
|
20230703,131500,480547880,13520,13520,13520,13520,0
|
|
20230703,131400,480547880,13520,13520,13520,13520,0
|
|
20230703,131300,480547880,13520,13520,13520,13520,0
|
|
20230703,131200,480547880,13520,13520,13520,13520,0
|
|
20230703,131100,480547880,13520,13520,13520,13520,112
|
|
20230703,131000,479033640,13520,13520,13520,13520,0
|
|
20230703,130900,479033640,13520,13520,13520,13520,3
|
|
20230703,130800,478993080,13510,13510,13510,13510,0
|
|
20230703,130700,478993080,13510,13510,13510,13510,33
|
|
20230703,130600,478547250,13510,13510,13510,13510,20
|
|
20230703,130500,478277050,13520,13520,13520,13520,0
|
|
20230703,130400,478277050,13520,13520,13520,13520,34
|
|
20230703,130300,477817370,13520,13520,13520,13520,129
|
|
20230703,130200,476073290,13510,13510,13510,13510,0
|
|
20230703,130100,476073290,13510,13510,13510,13510,350
|
|
20230703,130000,471344790,13510,13510,13510,13510,2
|
|
20230703,125900,471317770,13510,13510,13510,13510,297
|
|
20230703,125800,467305300,13520,13520,13520,13520,0
|
|
20230703,125700,467305300,13520,13520,13520,13520,0
|
|
20230703,125600,467305300,13520,13520,13520,13520,0
|
|
20230703,125500,467305300,13520,13530,13530,13520,3
|
|
20230703,125400,467264730,13530,13530,13530,13530,0
|
|
20230703,125300,467264730,13530,13530,13530,13530,0
|
|
20230703,125200,467264730,13530,13530,13530,13530,6
|
|
20230703,125100,467183550,13530,13530,13530,13530,18
|
|
20230703,125000,466940010,13510,13510,13510,13510,0
|
|
20230703,124900,466940010,13510,13510,13510,13510,0
|
|
20230703,124800,466940010,13510,13510,13510,13510,0
|
|
20230703,124700,466940010,13510,13510,13510,13510,0
|
|
20230703,124600,466940010,13510,13510,13510,13510,0
|
|
20230703,124500,466940010,13510,13510,13510,13510,0
|
|
20230703,124400,466940010,13510,13510,13510,13510,20
|
|
20230703,124300,466669810,13530,13530,13530,13530,0
|
|
20230703,124200,466669810,13530,13530,13530,13530,0
|
|
20230703,124100,466669810,13530,13530,13530,13530,0
|
|
20230703,124000,466669810,13530,13530,13530,13530,1
|
|
20230703,123900,466656280,13510,13510,13510,13510,0
|
|
20230703,123800,466656280,13510,13510,13510,13510,0
|
|
20230703,123700,466656280,13510,13510,13510,13510,0
|
|
20230703,123600,466656280,13510,13510,13510,13510,0
|
|
20230703,123500,466656280,13510,13510,13510,13510,8
|
|
20230703,123400,466548200,13520,13520,13520,13520,2
|
|
20230703,123300,466521160,13510,13510,13510,13510,0
|
|
20230703,123200,466521160,13510,13510,13510,13510,0
|
|
20230703,123100,466521160,13510,13510,13510,13510,0
|
|
20230703,123000,466521160,13510,13510,13510,13510,0
|
|
20230703,122900,466521160,13510,13510,13510,13510,0
|
|
20230703,122800,466521160,13510,13510,13510,13510,27
|
|
20230703,122700,466156390,13520,13520,13520,13510,431
|
|
20230703,122600,460331170,13520,13530,13530,13520,66
|
|
20230703,122500,459438650,13540,13550,13550,13540,91
|
|
20230703,122400,458205910,13560,13570,13570,13560,861
|
|
20230703,122300,446523400,13580,13580,13580,13580,412
|
|
20230703,122200,440928440,13590,13590,13590,13590,1
|
|
20230703,122100,440914850,13590,13590,13590,13590,0
|
|
20230703,122000,440914850,13590,13590,13590,13590,0
|
|
20230703,121900,440914850,13590,13590,13590,13590,0
|
|
20230703,121800,440914850,13590,13590,13590,13590,186
|
|
20230703,121700,438387110,13590,13590,13590,13590,0
|
|
20230703,121600,438387110,13590,13590,13590,13590,0
|
|
20230703,121500,438387110,13590,13590,13590,13590,0
|
|
20230703,121400,438387110,13590,13590,13590,13590,0
|
|
20230703,121300,438387110,13590,13590,13590,13590,1
|
|
20230703,121200,438373520,13590,13590,13590,13590,25
|
|
20230703,121100,438033770,13600,13600,13600,13600,2
|
|
20230703,121000,438006570,13600,13600,13600,13600,10
|
|
20230703,120900,437870570,13600,13600,13600,13600,7
|
|
20230703,120800,437775370,13590,13590,13590,13590,35
|
|
20230703,120700,437299720,13590,13590,13590,13590,50
|
|
20230703,120600,436620220,13600,13600,13600,13600,1
|
|
20230703,120500,436606620,13590,13590,13590,13590,0
|
|
20230703,120400,436606620,13590,13590,13590,13590,1
|
|
20230703,120300,436593030,13590,13590,13590,13590,0
|
|
20230703,120200,436593030,13590,13590,13590,13590,0
|
|
20230703,120100,436593030,13590,13590,13590,13590,0
|
|
20230703,120000,436593030,13590,13590,13590,13590,0
|
|
20230703,115900,436593030,13590,13590,13590,13590,0
|
|
20230703,115800,436593030,13590,13590,13590,13590,0
|
|
20230703,115700,436593030,13590,13590,13590,13590,0
|
|
20230703,115600,436593030,13590,13590,13590,13590,0
|
|
20230703,115500,436593030,13590,13590,13590,13590,0
|
|
20230703,115400,436593030,13590,13590,13590,13590,0
|
|
20230703,115300,436593030,13590,13590,13590,13590,170
|
|
20230703,115200,434282730,13590,13590,13590,13590,25
|
|
20230703,115100,433942980,13600,13600,13600,13600,1
|
|
20230703,115000,433929380,13590,13590,13590,13590,130
|
|
20230703,114900,432162680,13590,13590,13590,13590,0
|
|
20230703,114800,432162680,13590,13590,13590,13590,0
|
|
20230703,114700,432162680,13590,13590,13590,13590,1
|
|
20230703,114600,432149090,13600,13590,13600,13590,2
|
|
20230703,114500,432121900,13590,13600,13600,13590,2
|
|
20230703,114400,432094710,13600,13600,13600,13600,0
|
|
20230703,114300,432094710,13600,13600,13600,13600,0
|
|
20230703,114200,432094710,13600,13600,13600,13600,0
|
|
20230703,114100,432094710,13600,13600,13600,13600,0
|
|
20230703,114000,432094710,13600,13590,13600,13590,2
|
|
20230703,113900,432067520,13590,13590,13590,13590,9
|
|
20230703,113800,431945210,13580,13580,13580,13580,5
|
|
20230703,113700,431877310,13580,13580,13580,13580,50
|
|
20230703,113600,431198310,13570,13570,13570,13570,0
|
|
20230703,113500,431198310,13570,13580,13580,13570,95
|
|
20230703,113400,429908260,13580,13580,13580,13580,0
|
|
20230703,113300,429908260,13580,13580,13580,13580,0
|
|
20230703,113200,429908260,13580,13580,13580,13580,0
|
|
20230703,113100,429908260,13580,13580,13580,13580,0
|
|
20230703,113000,429908260,13580,13580,13580,13580,0
|
|
20230703,112900,429908260,13580,13580,13580,13580,0
|
|
20230703,112800,429908260,13580,13580,13580,13580,0
|
|
20230703,112700,429908260,13580,13580,13580,13580,10
|
|
20230703,112600,429772460,13580,13580,13580,13580,74
|
|
20230703,112500,428767540,13580,13580,13580,13580,0
|
|
20230703,112400,428767540,13580,13580,13580,13580,0
|
|
20230703,112300,428767540,13580,13580,13580,13580,2
|
|
20230703,112200,428740380,13580,13600,13600,13580,83
|
|
20230703,112100,427613180,13590,13590,13590,13590,23
|
|
20230703,112000,427300610,13590,13590,13590,13590,100
|
|
20230703,111900,425941610,13590,13590,13590,13590,156
|
|
20230703,111800,423821570,13590,13590,13590,13590,14
|
|
20230703,111700,423631310,13590,13590,13590,13590,0
|
|
20230703,111600,423631310,13590,13590,13590,13590,0
|
|
20230703,111500,423631310,13590,13590,13590,13590,212
|
|
20230703,111400,420750230,13590,13590,13590,13590,1
|
|
20230703,111300,420736640,13570,13570,13570,13570,0
|
|
20230703,111200,420736640,13570,13590,13590,13570,125
|
|
20230703,111100,419039350,13570,13570,13570,13570,0
|
|
20230703,111000,419039350,13570,13570,13570,13570,0
|
|
20230703,110900,419039350,13570,13570,13570,13570,0
|
|
20230703,110800,419039350,13570,13570,13570,13570,0
|
|
20230703,110700,419039350,13570,13570,13570,13570,1
|
|
20230703,110600,419025780,13570,13570,13570,13570,0
|
|
20230703,110500,419025780,13570,13580,13580,13570,100
|
|
20230703,110400,417668220,13580,13580,13590,13580,201
|
|
20230703,110300,414938630,13590,13590,13590,13590,0
|
|
20230703,110200,414938630,13590,13590,13590,13590,72
|
|
20230703,110100,413960150,13590,13590,13590,13590,0
|
|
20230703,110000,413960150,13590,13590,13590,13590,1
|
|
20230703,105900,413946560,13600,13600,13600,13600,0
|
|
20230703,105800,413946560,13600,13600,13600,13600,30
|
|
20230703,105700,413538560,13590,13590,13590,13590,0
|
|
20230703,105600,413538560,13590,13590,13590,13590,0
|
|
20230703,105500,413538560,13590,13590,13590,13590,3
|
|
20230703,105400,413497790,13600,13600,13600,13600,0
|
|
20230703,105300,413497790,13600,13600,13600,13600,0
|
|
20230703,105200,413497790,13600,13600,13600,13600,0
|
|
20230703,105100,413497790,13600,13600,13600,13600,0
|
|
20230703,105000,413497790,13600,13600,13600,13600,134
|
|
20230703,104900,411675390,13600,13600,13600,13600,101
|
|
20230703,104800,410301790,13580,13580,13580,13580,1
|
|
20230703,104700,410288210,13580,13580,13580,13580,10
|
|
20230703,104600,410152410,13590,13590,13590,13590,0
|
|
20230703,104500,410152410,13590,13590,13590,13590,25
|
|
20230703,104400,409812660,13610,13610,13610,13610,0
|
|
20230703,104300,409812660,13610,13610,13610,13610,0
|
|
20230703,104200,409812660,13610,13590,13610,13590,17
|
|
20230703,104100,409581610,13590,13590,13590,13590,114
|
|
20230703,104000,408032350,13590,13620,13620,13590,542
|
|
20230703,103900,400656030,13610,13550,13620,13550,3955
|
|
20230703,103800,346866810,13520,13530,13530,13520,300
|
|
20230703,103700,342809920,13540,13540,13540,13540,0
|
|
20230703,103600,342809920,13540,13540,13540,13540,0
|
|
20230703,103500,342809920,13540,13540,13540,13540,0
|
|
20230703,103400,342809920,13540,13540,13540,13540,0
|
|
20230703,103300,342809920,13540,13540,13540,13540,110
|
|
20230703,103200,341320520,13540,13540,13540,13540,75
|
|
20230703,103100,340305020,13540,13530,13540,13530,16
|
|
20230703,103000,340088390,13530,13530,13530,13530,1
|
|
20230703,102900,340074860,13530,13530,13530,13530,0
|
|
20230703,102800,340074860,13530,13530,13530,13530,10
|
|
20230703,102700,339939560,13530,13540,13540,13530,10
|
|
20230703,102600,339804210,13540,13540,13540,13540,0
|
|
20230703,102500,339804210,13540,13540,13540,13540,135
|
|
20230703,102400,337976310,13550,13550,13550,13540,692
|
|
20230703,102300,328605750,13570,13540,13570,13540,1346
|
|
20230703,102200,310355040,13530,13530,13530,13530,51
|
|
20230703,102100,309665010,13530,13530,13530,13530,1
|
|
20230703,102000,309651480,13530,13530,13530,13530,0
|
|
20230703,101900,309651480,13530,13530,13530,13530,147
|
|
20230703,101800,307662570,13530,13530,13530,13530,0
|
|
20230703,101700,307662570,13530,13530,13530,13530,0
|
|
20230703,101600,307662570,13530,13530,13530,13530,171
|
|
20230703,101500,305348940,13520,13520,13520,13520,0
|
|
20230703,101400,305348940,13520,13520,13520,13520,180
|
|
20230703,101300,302915340,13520,13520,13520,13520,8
|
|
20230703,101200,302807180,13520,13520,13520,13520,1
|
|
20230703,101100,302793660,13520,13520,13520,13520,2
|
|
20230703,101000,302766620,13510,13510,13510,13510,0
|
|
20230703,100900,302766620,13510,13510,13510,13510,0
|
|
20230703,100800,302766620,13510,13520,13520,13510,5
|
|
20230703,100700,302699040,13510,13510,13510,13510,0
|
|
20230703,100600,302699040,13510,13510,13510,13510,1
|
|
20230703,100500,302685530,13520,13520,13520,13520,0
|
|
20230703,100400,302685530,13520,13520,13520,13520,1
|
|
20230703,100300,302672010,13520,13520,13520,13520,79
|
|
20230703,100200,301603930,13530,13520,13530,13520,78
|
|
20230703,100100,300549340,13510,13510,13510,13510,0
|
|
20230703,100000,300549340,13510,13510,13510,13510,3
|
|
20230703,095900,300508810,13510,13520,13520,13510,7
|
|
20230703,095800,300414230,13510,13510,13510,13510,0
|
|
20230703,095700,300414230,13510,13510,13510,13510,301
|
|
20230703,095600,296347720,13510,13510,13510,13510,0
|
|
20230703,095500,296347720,13510,13510,13510,13510,100
|
|
20230703,095400,294996720,13510,13530,13530,13510,950
|
|
20230703,095300,282156620,13530,13530,13530,13530,1394
|
|
20230703,095200,263295800,13530,13540,13540,13530,502
|
|
20230703,095100,256503720,13540,13540,13540,13540,0
|
|
20230703,095000,256503720,13540,13540,13540,13540,0
|
|
20230703,094900,256503720,13540,13540,13540,13540,88
|
|
20230703,094800,255312200,13540,13560,13560,13540,3132
|
|
20230703,094700,212901520,13540,13550,13560,13540,652
|
|
20230703,094600,204066480,13540,13540,13550,13530,1009
|
|
20230703,094500,190402880,13530,13500,13540,13500,456
|
|
20230703,094400,184233800,13520,13520,13520,13520,2
|
|
20230703,094300,184206760,13500,13530,13530,13500,1032
|
|
20230703,094200,170251980,13530,13500,13530,13500,1000
|
|
20230703,094100,156749850,13490,13480,13490,13470,430
|
|
20230703,094000,150951940,13480,13470,13480,13470,181
|
|
20230703,093900,148512120,13470,13470,13470,13470,7
|
|
20230703,093800,148417830,13470,13480,13480,13470,18
|
|
20230703,093700,148175210,13480,13480,13480,13480,76
|
|
20230703,093600,147150730,13480,13460,13480,13460,355
|
|
20230703,093500,142371200,13460,13460,13460,13460,0
|
|
20230703,093400,142371200,13460,13460,13460,13460,213
|
|
20230703,093300,139504220,13460,13460,13460,13460,60
|
|
20230703,093200,138696620,13460,13460,13460,13460,38
|
|
20230703,093100,138185140,13450,13450,13450,13450,0
|
|
20230703,093000,138185140,13450,13470,13470,13450,314
|
|
20230703,092900,133961560,13470,13450,13470,13450,283
|
|
20230703,092800,130151010,13450,13440,13450,13420,326
|
|
20230703,092700,125770590,13450,13450,13450,13450,146
|
|
20230703,092600,123806890,13450,13470,13470,13450,117
|
|
20230703,092500,122231620,13480,13490,13490,13480,238
|
|
20230703,092400,119021500,13500,13490,13500,13480,1603
|
|
20230703,092300,97393450,13490,13410,13490,13410,1045
|
|
20230703,092200,83317360,13410,13410,13410,13410,88
|
|
20230703,092100,82137280,13410,13400,13420,13390,327
|
|
20230703,092000,77753360,13410,13400,13410,13390,145
|
|
20230703,091900,75809270,13410,13400,13410,13400,1204
|
|
20230703,091800,59665140,13380,13380,13380,13380,2
|
|
20230703,091700,59638380,13380,13360,13380,13360,152
|
|
20230703,091600,57604760,13360,13360,13360,13360,31
|
|
20230703,091500,57190600,13370,13370,13370,13370,118
|
|
20230703,091400,55612940,13360,13340,13360,13340,772
|
|
20230703,091300,45310440,13330,13330,13330,13330,13
|
|
20230703,091200,45137150,13330,13320,13330,13320,433
|
|
20230703,091100,39368790,13310,13310,13310,13310,57
|
|
20230703,091000,38610120,13290,13290,13290,13290,1
|
|
20230703,090900,38596830,13300,13300,13300,13300,1
|
|
20230703,090800,38583530,13330,13330,13330,13330,75
|
|
20230703,090700,37583780,13330,13330,13330,13330,5
|
|
20230703,090600,37517130,13340,13280,13350,13280,1512
|
|
20230703,090500,17435170,13350,13350,13350,13350,10
|
|
20230703,090400,17301670,13350,13350,13350,13350,428
|
|
20230703,090300,11587870,13350,13340,13350,13340,538
|
|
20230703,090200,4409370,13260,13260,13260,13260,0
|
|
20230703,090100,4409370,13260,13260,13260,13260,0
|
|
20230703,090000,4409370,13260,13240,13260,13240,328
|