611 lines
31 KiB
CSV
611 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,190800,322002290,13380,13380,13380,13380,245
|
|
20230704,190700,322002290,13380,13380,13380,13380,0
|
|
20230704,190600,322002290,13380,13380,13380,13380,0
|
|
20230704,190500,322002290,13380,13380,13380,13380,0
|
|
20230704,190400,322002290,13380,13380,13380,13380,0
|
|
20230704,190300,322002290,13380,13380,13380,13380,0
|
|
20230704,190200,322002290,13380,13380,13380,13380,0
|
|
20230704,190100,322002290,13380,13380,13380,13380,0
|
|
20230704,190000,322002290,13380,13380,13380,13380,0
|
|
20230704,185900,322002290,13380,13380,13380,13380,0
|
|
20230704,185800,322002290,13380,13380,13380,13380,0
|
|
20230704,185700,322002290,13380,13380,13380,13380,0
|
|
20230704,185600,322002290,13380,13380,13380,13380,0
|
|
20230704,185500,322002290,13380,13380,13380,13380,0
|
|
20230704,185400,322002290,13380,13380,13380,13380,0
|
|
20230704,185300,322002290,13380,13380,13380,13380,0
|
|
20230704,185200,322002290,13380,13380,13380,13380,0
|
|
20230704,185100,322002290,13380,13380,13380,13380,0
|
|
20230704,185000,322002290,13380,13380,13380,13380,0
|
|
20230704,184900,322002290,13380,13380,13380,13380,0
|
|
20230704,184800,322002290,13380,13380,13380,13380,0
|
|
20230704,184700,322002290,13380,13380,13380,13380,0
|
|
20230704,184600,322002290,13380,13380,13380,13380,0
|
|
20230704,184500,322002290,13380,13380,13380,13380,0
|
|
20230704,184400,322002290,13380,13380,13380,13380,0
|
|
20230704,184300,322002290,13380,13380,13380,13380,0
|
|
20230704,184200,322002290,13380,13380,13380,13380,0
|
|
20230704,184100,322002290,13380,13380,13380,13380,0
|
|
20230704,184000,322002290,13380,13380,13380,13380,0
|
|
20230704,183900,322002290,13380,13380,13380,13380,0
|
|
20230704,183800,322002290,13380,13380,13380,13380,245
|
|
20230704,183700,322002290,13380,13380,13380,13380,0
|
|
20230704,183600,322002290,13380,13380,13380,13380,0
|
|
20230704,183500,322002290,13380,13380,13380,13380,0
|
|
20230704,183400,322002290,13380,13380,13380,13380,0
|
|
20230704,183300,322002290,13380,13380,13380,13380,0
|
|
20230704,183200,322002290,13380,13380,13380,13380,0
|
|
20230704,183100,322002290,13380,13380,13380,13380,0
|
|
20230704,183000,322002290,13380,13380,13380,13380,0
|
|
20230704,182900,322002290,13380,13380,13380,13380,0
|
|
20230704,182800,322002290,13380,13380,13380,13380,0
|
|
20230704,182700,322002290,13380,13380,13380,13380,0
|
|
20230704,182600,322002290,13380,13380,13380,13380,0
|
|
20230704,182500,322002290,13380,13380,13380,13380,0
|
|
20230704,182400,322002290,13380,13380,13380,13380,0
|
|
20230704,182300,322002290,13380,13380,13380,13380,0
|
|
20230704,182200,322002290,13380,13380,13380,13380,0
|
|
20230704,182100,322002290,13380,13380,13380,13380,0
|
|
20230704,182000,322002290,13380,13380,13380,13380,0
|
|
20230704,181900,322002290,13380,13380,13380,13380,0
|
|
20230704,181800,322002290,13380,13380,13380,13380,0
|
|
20230704,181700,322002290,13380,13380,13380,13380,0
|
|
20230704,181600,322002290,13380,13380,13380,13380,0
|
|
20230704,181500,322002290,13380,13380,13380,13380,0
|
|
20230704,181400,322002290,13380,13380,13380,13380,0
|
|
20230704,181300,322002290,13380,13380,13380,13380,0
|
|
20230704,181200,322002290,13380,13380,13380,13380,0
|
|
20230704,181100,322002290,13380,13380,13380,13380,0
|
|
20230704,181000,322002290,13380,13380,13380,13380,0
|
|
20230704,180900,322002290,13380,13380,13380,13380,0
|
|
20230704,180800,322002290,13380,13380,13380,13380,245
|
|
20230704,180700,322002290,13380,13380,13380,13380,0
|
|
20230704,180600,322002290,13380,13380,13380,13380,0
|
|
20230704,180500,322002290,13380,13380,13380,13380,0
|
|
20230704,180400,322002290,13380,13380,13380,13380,0
|
|
20230704,180300,322002290,13380,13380,13380,13380,0
|
|
20230704,180200,322002290,13380,13380,13380,13380,0
|
|
20230704,180100,322002290,13380,13380,13380,13380,0
|
|
20230704,180000,322002290,13380,13380,13380,13380,0
|
|
20230704,175900,322002290,13380,13380,13380,13380,0
|
|
20230704,175800,322002290,13380,13380,13380,13380,0
|
|
20230704,175700,322002290,13380,13380,13380,13380,0
|
|
20230704,175600,322002290,13380,13380,13380,13380,0
|
|
20230704,175500,322002290,13380,13380,13380,13380,0
|
|
20230704,175400,322002290,13380,13380,13380,13380,0
|
|
20230704,175300,322002290,13380,13380,13380,13380,0
|
|
20230704,175200,322002290,13380,13380,13380,13380,0
|
|
20230704,175100,322002290,13380,13380,13380,13380,0
|
|
20230704,175000,322002290,13380,13380,13380,13380,0
|
|
20230704,174900,322002290,13380,13380,13380,13380,0
|
|
20230704,174800,322002290,13380,13380,13380,13380,0
|
|
20230704,174700,322002290,13380,13380,13380,13380,0
|
|
20230704,174600,322002290,13380,13380,13380,13380,0
|
|
20230704,174500,322002290,13380,13380,13380,13380,0
|
|
20230704,174400,322002290,13380,13380,13380,13380,0
|
|
20230704,174300,322002290,13380,13380,13380,13380,0
|
|
20230704,174200,322002290,13380,13380,13380,13380,0
|
|
20230704,174100,322002290,13380,13380,13380,13380,0
|
|
20230704,174000,322002290,13380,13380,13380,13380,0
|
|
20230704,173900,322002290,13380,13380,13380,13380,0
|
|
20230704,173800,322002290,13380,13380,13380,13380,245
|
|
20230704,173700,322002290,13380,13380,13380,13380,0
|
|
20230704,173600,322002290,13380,13380,13380,13380,0
|
|
20230704,173500,322002290,13380,13380,13380,13380,0
|
|
20230704,173400,322002290,13380,13380,13380,13380,0
|
|
20230704,173300,322002290,13380,13380,13380,13380,0
|
|
20230704,173200,322002290,13380,13380,13380,13380,0
|
|
20230704,173100,322002290,13380,13380,13380,13380,0
|
|
20230704,173000,322002290,13380,13380,13380,13380,0
|
|
20230704,172900,322002290,13380,13380,13380,13380,0
|
|
20230704,172800,322002290,13380,13380,13380,13380,0
|
|
20230704,172700,322002290,13380,13380,13380,13380,0
|
|
20230704,172600,322002290,13380,13380,13380,13380,0
|
|
20230704,172500,322002290,13380,13380,13380,13380,0
|
|
20230704,172400,322002290,13380,13380,13380,13380,0
|
|
20230704,172300,322002290,13380,13380,13380,13380,0
|
|
20230704,172200,322002290,13380,13380,13380,13380,0
|
|
20230704,172100,322002290,13380,13380,13380,13380,0
|
|
20230704,172000,322002290,13380,13380,13380,13380,0
|
|
20230704,171900,322002290,13380,13380,13380,13380,0
|
|
20230704,171800,322002290,13380,13380,13380,13380,0
|
|
20230704,171700,322002290,13380,13380,13380,13380,0
|
|
20230704,171600,322002290,13380,13380,13380,13380,0
|
|
20230704,171500,322002290,13380,13380,13380,13380,0
|
|
20230704,171400,322002290,13380,13380,13380,13380,0
|
|
20230704,171300,322002290,13380,13380,13380,13380,0
|
|
20230704,171200,322002290,13380,13380,13380,13380,0
|
|
20230704,171100,322002290,13380,13380,13380,13380,0
|
|
20230704,171000,322002290,13380,13380,13380,13380,0
|
|
20230704,170900,322002290,13380,13380,13380,13380,0
|
|
20230704,170800,322002290,13380,13380,13380,13380,245
|
|
20230704,170700,322002290,13380,13380,13380,13380,0
|
|
20230704,170600,322002290,13380,13380,13380,13380,0
|
|
20230704,170500,322002290,13380,13380,13380,13380,0
|
|
20230704,170400,322002290,13380,13380,13380,13380,0
|
|
20230704,170300,322002290,13380,13380,13380,13380,0
|
|
20230704,170200,322002290,13380,13380,13380,13380,0
|
|
20230704,170100,322002290,13380,13380,13380,13380,0
|
|
20230704,170000,322002290,13380,13380,13380,13380,0
|
|
20230704,165900,322002290,13380,13380,13380,13380,0
|
|
20230704,165800,322002290,13380,13380,13380,13380,0
|
|
20230704,165700,322002290,13380,13380,13380,13380,0
|
|
20230704,165600,322002290,13380,13380,13380,13380,0
|
|
20230704,165500,322002290,13380,13380,13380,13380,0
|
|
20230704,165400,322002290,13380,13380,13380,13380,0
|
|
20230704,165300,322002290,13380,13380,13380,13380,0
|
|
20230704,165200,322002290,13380,13380,13380,13380,0
|
|
20230704,165100,322002290,13380,13380,13380,13380,0
|
|
20230704,165000,322002290,13380,13380,13380,13380,0
|
|
20230704,164900,322002290,13380,13380,13380,13380,0
|
|
20230704,164800,322002290,13380,13380,13380,13380,0
|
|
20230704,164700,322002290,13380,13380,13380,13380,0
|
|
20230704,164600,322002290,13380,13380,13380,13380,0
|
|
20230704,164500,322002290,13380,13380,13380,13380,0
|
|
20230704,164400,322002290,13380,13380,13380,13380,0
|
|
20230704,164300,322002290,13380,13380,13380,13380,0
|
|
20230704,164200,322002290,13380,13380,13380,13380,0
|
|
20230704,164100,322002290,13380,13380,13380,13380,0
|
|
20230704,164000,322002290,13380,13380,13380,13380,0
|
|
20230704,163900,322002290,13380,13380,13380,13380,0
|
|
20230704,163800,322002290,13380,13380,13380,13380,245
|
|
20230704,163700,322002290,13380,13380,13380,13380,0
|
|
20230704,163600,322002290,13380,13380,13380,13380,0
|
|
20230704,163500,322002290,13380,13380,13380,13380,0
|
|
20230704,163400,322002290,13380,13380,13380,13380,0
|
|
20230704,163300,322002290,13380,13380,13380,13380,0
|
|
20230704,163200,322002290,13380,13380,13380,13380,0
|
|
20230704,163100,322002290,13380,13380,13380,13380,0
|
|
20230704,163000,322002290,13380,13380,13380,13380,0
|
|
20230704,162900,322002290,13380,13380,13380,13380,0
|
|
20230704,162800,322002290,13380,13380,13380,13380,0
|
|
20230704,162700,322002290,13380,13380,13380,13380,0
|
|
20230704,162600,322002290,13380,13380,13380,13380,0
|
|
20230704,162500,322002290,13380,13380,13380,13380,0
|
|
20230704,162400,322002290,13380,13380,13380,13380,0
|
|
20230704,162300,322002290,13380,13380,13380,13380,0
|
|
20230704,162200,322002290,13380,13380,13380,13380,0
|
|
20230704,162100,322002290,13380,13380,13380,13380,0
|
|
20230704,162000,322002290,13380,13380,13380,13380,0
|
|
20230704,161900,322002290,13380,13380,13380,13380,0
|
|
20230704,161800,322002290,13380,13380,13380,13380,0
|
|
20230704,161700,322002290,13380,13380,13380,13380,0
|
|
20230704,161600,322002290,13380,13380,13380,13380,0
|
|
20230704,161500,322002290,13380,13380,13380,13380,0
|
|
20230704,161400,322002290,13380,13380,13380,13380,0
|
|
20230704,161300,322002290,13380,13380,13380,13380,0
|
|
20230704,161200,322002290,13380,13380,13380,13380,0
|
|
20230704,161100,322002290,13380,13380,13380,13380,0
|
|
20230704,161000,322002290,13380,13380,13380,13380,0
|
|
20230704,160900,322002290,13380,13380,13380,13380,0
|
|
20230704,160800,322002290,13380,13380,13380,13380,245
|
|
20230704,160700,322002290,13380,13380,13380,13380,0
|
|
20230704,160600,322002290,13380,13380,13380,13380,0
|
|
20230704,160500,322002290,13380,13380,13380,13380,0
|
|
20230704,160400,322002290,13380,13380,13380,13380,0
|
|
20230704,160300,322002290,13380,13380,13380,13380,0
|
|
20230704,160200,322002290,13380,13380,13380,13380,0
|
|
20230704,160100,322002290,13380,13380,13380,13380,0
|
|
20230704,160000,322002290,13380,13380,13380,13380,0
|
|
20230704,155900,322002290,13380,13380,13380,13380,0
|
|
20230704,155800,322002290,13380,13380,13380,13380,0
|
|
20230704,155700,322002290,13380,13380,13380,13380,0
|
|
20230704,155600,322002290,13380,13380,13380,13380,0
|
|
20230704,155500,322002290,13380,13380,13380,13380,0
|
|
20230704,155400,322002290,13380,13380,13380,13380,0
|
|
20230704,155300,322002290,13380,13380,13380,13380,0
|
|
20230704,155200,322002290,13380,13380,13380,13380,0
|
|
20230704,155100,322002290,13380,13380,13380,13380,0
|
|
20230704,155000,322002290,13380,13380,13380,13380,0
|
|
20230704,154900,322002290,13380,13380,13380,13380,0
|
|
20230704,154800,322002290,13380,13380,13380,13380,0
|
|
20230704,154700,322002290,13380,13380,13380,13380,0
|
|
20230704,154600,322002290,13380,13380,13380,13380,0
|
|
20230704,154500,322002290,13380,13380,13380,13380,0
|
|
20230704,154400,322002290,13380,13380,13380,13380,0
|
|
20230704,154300,322002290,13380,13380,13380,13380,0
|
|
20230704,154200,322002290,13380,13380,13380,13380,0
|
|
20230704,154100,322002290,13380,13380,13380,13380,0
|
|
20230704,154000,322002290,13380,13380,13380,13380,0
|
|
20230704,153900,322002290,13380,13380,13380,13380,0
|
|
20230704,153800,322002290,13380,13380,13380,13380,245
|
|
20230704,153700,322002290,13380,13380,13380,13380,0
|
|
20230704,153600,322002290,13380,13380,13380,13380,0
|
|
20230704,153500,322002290,13380,13380,13380,13380,0
|
|
20230704,153400,322002290,13380,13380,13380,13380,0
|
|
20230704,153300,322002290,13380,13380,13380,13380,0
|
|
20230704,153200,322002290,13380,13380,13380,13380,0
|
|
20230704,153100,322002290,13380,13380,13380,13380,0
|
|
20230704,153000,322002290,13380,13380,13380,13380,245
|
|
20230704,152900,318724190,13400,13400,13400,13400,0
|
|
20230704,152800,318724190,13400,13400,13400,13400,0
|
|
20230704,152700,318724190,13400,13400,13400,13400,0
|
|
20230704,152600,318724190,13400,13400,13400,13400,0
|
|
20230704,152500,318724190,13400,13400,13400,13400,0
|
|
20230704,152400,318724190,13400,13400,13400,13400,0
|
|
20230704,152300,318724190,13400,13400,13400,13400,0
|
|
20230704,152200,318724190,13400,13400,13400,13400,0
|
|
20230704,152100,318724190,13400,13400,13400,13400,0
|
|
20230704,152000,318724190,13400,13400,13400,13400,0
|
|
20230704,151900,318724190,13400,13400,13400,13400,0
|
|
20230704,151800,318724190,13400,13430,13430,13400,83
|
|
20230704,151700,317609740,13400,13400,13400,13400,0
|
|
20230704,151600,317609740,13400,13400,13400,13400,48
|
|
20230704,151500,316966540,13400,13400,13400,13400,0
|
|
20230704,151400,316966540,13400,13400,13400,13400,0
|
|
20230704,151300,316966540,13400,13400,13400,13400,0
|
|
20230704,151200,316966540,13400,13400,13400,13400,20
|
|
20230704,151100,316698540,13400,13400,13400,13400,0
|
|
20230704,151000,316698540,13400,13400,13400,13400,0
|
|
20230704,150900,316698540,13400,13400,13400,13400,67
|
|
20230704,150800,315800740,13380,13380,13380,13380,0
|
|
20230704,150700,315800740,13380,13380,13380,13380,0
|
|
20230704,150600,315800740,13380,13380,13380,13380,2
|
|
20230704,150500,315773980,13400,13400,13400,13400,22
|
|
20230704,150400,315479180,13360,13360,13360,13360,0
|
|
20230704,150300,315479180,13360,13360,13360,13360,0
|
|
20230704,150200,315479180,13360,13360,13360,13360,0
|
|
20230704,150100,315479180,13360,13360,13360,13360,0
|
|
20230704,150000,315479180,13360,13350,13360,13350,98
|
|
20230704,145900,314170280,13340,13330,13340,13330,969
|
|
20230704,145800,301250140,13330,13340,13340,13320,1726
|
|
20230704,145700,278240520,13340,13400,13400,13340,2509
|
|
20230704,145600,244682010,13400,13420,13420,13400,413
|
|
20230704,145500,239146280,13410,13410,13410,13410,46
|
|
20230704,145400,238529420,13410,13410,13410,13410,0
|
|
20230704,145300,238529420,13410,13410,13410,13410,0
|
|
20230704,145200,238529420,13410,13410,13410,13410,0
|
|
20230704,145100,238529420,13410,13420,13420,13410,705
|
|
20230704,145000,229073510,13430,13430,13430,13430,0
|
|
20230704,144900,229073510,13430,13430,13430,13430,304
|
|
20230704,144800,224990790,13430,13430,13430,13430,20
|
|
20230704,144700,224722190,13430,13430,13430,13430,35
|
|
20230704,144600,224252140,13430,13430,13430,13430,42
|
|
20230704,144500,223688080,13430,13430,13430,13430,0
|
|
20230704,144400,223688080,13430,13430,13430,13430,0
|
|
20230704,144300,223688080,13430,13430,13430,13430,0
|
|
20230704,144200,223688080,13430,13430,13430,13430,10
|
|
20230704,144100,223553780,13430,13430,13430,13430,14
|
|
20230704,144000,223365760,13440,13440,13440,13440,0
|
|
20230704,143900,223365760,13440,13440,13440,13440,2
|
|
20230704,143800,223338880,13430,13430,13430,13430,0
|
|
20230704,143700,223338880,13430,13430,13430,13430,34
|
|
20230704,143600,222882260,13440,13440,13440,13440,0
|
|
20230704,143500,222882260,13440,13440,13440,13440,0
|
|
20230704,143400,222882260,13440,13440,13440,13440,1
|
|
20230704,143300,222868820,13440,13440,13440,13440,5
|
|
20230704,143200,222801620,13440,13440,13440,13440,28
|
|
20230704,143100,222425300,13440,13440,13440,13440,0
|
|
20230704,143000,222425300,13440,13440,13440,13440,0
|
|
20230704,142900,222425300,13440,13440,13440,13440,0
|
|
20230704,142800,222425300,13440,13440,13440,13440,2
|
|
20230704,142700,222398420,13430,13430,13430,13430,1
|
|
20230704,142600,222384990,13430,13430,13430,13430,0
|
|
20230704,142500,222384990,13430,13430,13430,13430,3
|
|
20230704,142400,222344700,13440,13440,13440,13440,0
|
|
20230704,142300,222344700,13440,13440,13440,13440,0
|
|
20230704,142200,222344700,13440,13440,13440,13440,3
|
|
20230704,142100,222304380,13440,13440,13440,13440,0
|
|
20230704,142000,222304380,13440,13440,13440,13440,0
|
|
20230704,141900,222304380,13440,13440,13440,13440,0
|
|
20230704,141800,222304380,13440,13440,13440,13440,0
|
|
20230704,141700,222304380,13440,13440,13440,13440,38
|
|
20230704,141600,221793660,13440,13440,13440,13440,1
|
|
20230704,141500,221780220,13430,13430,13430,13430,0
|
|
20230704,141400,221780220,13430,13430,13430,13430,0
|
|
20230704,141300,221780220,13430,13430,13430,13430,0
|
|
20230704,141200,221780220,13430,13430,13430,13430,0
|
|
20230704,141100,221780220,13430,13430,13430,13430,0
|
|
20230704,141000,221780220,13430,13430,13430,13430,0
|
|
20230704,140900,221780220,13430,13430,13430,13430,0
|
|
20230704,140800,221780220,13430,13430,13430,13430,0
|
|
20230704,140700,221780220,13430,13430,13430,13430,0
|
|
20230704,140600,221780220,13430,13430,13430,13430,0
|
|
20230704,140500,221780220,13430,13430,13430,13430,0
|
|
20230704,140400,221780220,13430,13430,13430,13430,0
|
|
20230704,140300,221780220,13430,13430,13430,13430,0
|
|
20230704,140200,221780220,13430,13430,13430,13430,0
|
|
20230704,140100,221780220,13430,13430,13430,13430,0
|
|
20230704,140000,221780220,13430,13440,13440,13430,50
|
|
20230704,135900,221108600,13440,13440,13440,13440,5
|
|
20230704,135800,221041400,13440,13440,13440,13440,9
|
|
20230704,135700,220920440,13440,13440,13440,13440,0
|
|
20230704,135600,220920440,13440,13440,13440,13440,8
|
|
20230704,135500,220812920,13450,13440,13450,13440,35
|
|
20230704,135400,220342500,13440,13440,13440,13440,9
|
|
20230704,135300,220221540,13440,13440,13440,13440,4
|
|
20230704,135200,220167780,13440,13440,13440,13440,4
|
|
20230704,135100,220114020,13450,13440,13450,13440,29
|
|
20230704,135000,219724010,13440,13440,13440,13440,5
|
|
20230704,134900,219656810,13440,13440,13440,13440,15
|
|
20230704,134800,219455210,13440,13440,13440,13440,8
|
|
20230704,134700,219347690,13440,13440,13440,13440,68
|
|
20230704,134600,218433770,13430,13430,13430,13430,9
|
|
20230704,134500,218312900,13440,13440,13440,13430,10
|
|
20230704,134400,218178570,13430,13430,13430,13430,8
|
|
20230704,134300,218071130,13430,13430,13430,13430,0
|
|
20230704,134200,218071130,13430,13430,13440,13430,39
|
|
20230704,134100,217547060,13430,13430,13430,13430,4
|
|
20230704,134000,217493340,13430,13430,13430,13430,4
|
|
20230704,133900,217439620,13430,13430,13430,13430,9
|
|
20230704,133800,217318750,13430,13430,13430,13430,0
|
|
20230704,133700,217318750,13430,13430,13430,13430,9
|
|
20230704,133600,217197880,13430,13430,13430,13430,4
|
|
20230704,133500,217144160,13430,13430,13430,13430,5
|
|
20230704,133400,217077010,13430,13430,13430,13430,4
|
|
20230704,133300,217023290,13430,13430,13430,13430,5
|
|
20230704,133200,216956140,13430,13440,13440,13430,165
|
|
20230704,133100,214739550,13450,13450,13450,13450,205
|
|
20230704,133000,211982300,13450,13450,13450,13450,200
|
|
20230704,132900,209292300,13450,13450,13450,13450,10
|
|
20230704,132800,209157800,13450,13450,13450,13450,0
|
|
20230704,132700,209157800,13450,13450,13450,13450,8
|
|
20230704,132600,209050200,13450,13450,13450,13450,0
|
|
20230704,132500,209050200,13450,13460,13470,13450,6
|
|
20230704,132400,208969470,13450,13450,13450,13450,4
|
|
20230704,132300,208915670,13450,13450,13450,13450,16
|
|
20230704,132200,208700470,13450,13460,13460,13450,7
|
|
20230704,132100,208606290,13460,13460,13460,13460,5
|
|
20230704,132000,208538990,13460,13460,13460,13460,8
|
|
20230704,131900,208431310,13460,13460,13460,13460,4
|
|
20230704,131800,208377470,13460,13460,13460,13460,5
|
|
20230704,131700,208310170,13460,13460,13470,13460,9
|
|
20230704,131600,208189020,13450,13450,13450,13450,5
|
|
20230704,131500,208121770,13450,13450,13450,13450,4
|
|
20230704,131400,208067970,13450,13450,13450,13450,8
|
|
20230704,131300,207960370,13450,13450,13450,13450,0
|
|
20230704,131200,207960370,13450,13450,13450,13450,9
|
|
20230704,131100,207839320,13450,13450,13450,13450,78
|
|
20230704,131000,206790220,13450,13450,13450,13450,4
|
|
20230704,130900,206736420,13460,13460,13460,13460,3
|
|
20230704,130800,206696040,13450,13450,13450,13450,9
|
|
20230704,130700,206574990,13450,13450,13450,13450,4
|
|
20230704,130600,206521190,13450,13450,13450,13450,4
|
|
20230704,130500,206467390,13450,13450,13450,13450,4
|
|
20230704,130400,206413590,13450,13450,13450,13450,5
|
|
20230704,130300,206346340,13450,13450,13450,13450,4
|
|
20230704,130200,206292540,13450,13450,13450,13450,208
|
|
20230704,130100,203494940,13450,13450,13450,13450,0
|
|
20230704,130000,203494940,13450,13450,13450,13450,9
|
|
20230704,125900,203373890,13450,13450,13450,13450,4
|
|
20230704,125800,203320090,13450,13450,13450,13450,5
|
|
20230704,125700,203252840,13450,13450,13450,13450,9
|
|
20230704,125600,203131790,13450,13450,13450,13450,0
|
|
20230704,125500,203131790,13450,13460,13460,13450,12
|
|
20230704,125400,202970350,13460,13450,13460,13450,45
|
|
20230704,125300,202364690,13440,13450,13450,13440,28
|
|
20230704,125200,201988220,13460,13460,13460,13460,2
|
|
20230704,125100,201961300,13470,13470,13470,13470,6
|
|
20230704,125000,201880480,13470,13470,13470,13470,4
|
|
20230704,124900,201826600,13490,13490,13490,13490,0
|
|
20230704,124800,201826600,13490,13520,13520,13490,216
|
|
20230704,124700,198906310,13530,13490,13600,13490,1580
|
|
20230704,124600,177472650,13460,13460,13460,13460,4
|
|
20230704,124500,177418810,13480,13480,13480,13480,4
|
|
20230704,124400,177364890,13500,13500,13500,13500,0
|
|
20230704,124300,177364890,13500,13500,13500,13500,4
|
|
20230704,124200,177310890,13590,13520,13590,13520,500
|
|
20230704,124100,170532190,13480,13480,13480,13480,4
|
|
20230704,124000,170478270,13490,13490,13490,13490,4
|
|
20230704,123900,170424310,13520,13530,13530,13520,114
|
|
20230704,123800,168882030,13530,13430,13530,13430,408
|
|
20230704,123700,163377730,13430,13430,13430,13430,100
|
|
20230704,123600,162034730,13430,13430,13430,13430,9
|
|
20230704,123500,161913860,13440,13440,13440,13440,1
|
|
20230704,123400,161900420,13440,13450,13450,13440,30
|
|
20230704,123300,161497200,13440,13430,13440,13430,15
|
|
20230704,123200,161295640,13430,13430,13430,13430,4
|
|
20230704,123100,161241920,13430,13430,13430,13430,4
|
|
20230704,123000,161188200,13430,13430,13430,13430,5
|
|
20230704,122900,161121050,13430,13430,13430,13430,5
|
|
20230704,122800,161053900,13430,13430,13430,13430,8
|
|
20230704,122700,160946460,13430,13430,13430,13430,0
|
|
20230704,122600,160946460,13430,13430,13430,13430,4
|
|
20230704,122500,160892740,13430,13430,13430,13430,0
|
|
20230704,122400,160892740,13430,13430,13430,13430,4
|
|
20230704,122300,160839020,13430,13430,13430,13430,4
|
|
20230704,122200,160785300,13430,13430,13430,13430,0
|
|
20230704,122100,160785300,13430,13420,13480,13420,104
|
|
20230704,122000,159384290,13400,13400,13400,13400,0
|
|
20230704,121900,159384290,13400,13410,13410,13400,266
|
|
20230704,121800,155817270,13420,13420,13420,13420,123
|
|
20230704,121700,154166610,13420,13420,13430,13420,10
|
|
20230704,121600,154032390,13420,13410,13420,13410,13
|
|
20230704,121500,153857970,13410,13410,13410,13410,5
|
|
20230704,121400,153790920,13410,13410,13410,13410,4
|
|
20230704,121300,153737280,13410,13410,13410,13410,5
|
|
20230704,121200,153670230,13410,13410,13410,13410,4
|
|
20230704,121100,153616590,13410,13410,13410,13410,8
|
|
20230704,121000,153509310,13420,13420,13420,13420,1
|
|
20230704,120900,153495890,13410,13410,13410,13410,9
|
|
20230704,120800,153375200,13410,13410,13410,13410,1
|
|
20230704,120700,153361790,13400,13410,13410,13400,9
|
|
20230704,120600,153241180,13400,13400,13400,13400,4
|
|
20230704,120500,153187580,13400,13400,13400,13400,5
|
|
20230704,120400,153120580,13400,13400,13400,13400,6
|
|
20230704,120300,153040180,13400,13400,13400,13400,4
|
|
20230704,120200,152986580,13400,13400,13400,13400,4
|
|
20230704,120100,152932980,13400,13400,13400,13400,5
|
|
20230704,120000,152865980,13410,13410,13410,13410,7
|
|
20230704,115900,152772110,13410,13400,13410,13400,9
|
|
20230704,115800,152651460,13400,13400,13400,13400,0
|
|
20230704,115700,152651460,13400,13400,13400,13400,4
|
|
20230704,115600,152597860,13410,13410,13410,13410,4
|
|
20230704,115500,152544220,13410,13410,13410,13410,4
|
|
20230704,115400,152490580,13410,13410,13410,13410,9
|
|
20230704,115300,152369890,13420,13420,13420,13420,0
|
|
20230704,115200,152369890,13420,13420,13430,13420,27
|
|
20230704,115100,152007540,13420,13420,13420,13420,0
|
|
20230704,115000,152007540,13420,13420,13420,13420,4
|
|
20230704,114900,151953860,13420,13420,13420,13420,0
|
|
20230704,114800,151953860,13420,13420,13420,13420,4
|
|
20230704,114700,151900180,13420,13420,13420,13420,4
|
|
20230704,114600,151846500,13420,13420,13420,13420,20
|
|
20230704,114500,151578100,13420,13420,13420,13420,4
|
|
20230704,114400,151524420,13430,13430,13430,13430,0
|
|
20230704,114300,151524420,13430,13410,13480,13410,404
|
|
20230704,114200,146085100,13400,13400,13400,13400,8
|
|
20230704,114100,145977900,13400,13400,13400,13400,5
|
|
20230704,114000,145910900,13400,13400,13400,13400,4
|
|
20230704,113900,145857300,13410,13410,13410,13410,13
|
|
20230704,113800,145682970,13410,13410,13410,13410,4
|
|
20230704,113700,145629330,13410,13410,13410,13410,4
|
|
20230704,113600,145575690,13410,13410,13410,13410,0
|
|
20230704,113500,145575690,13410,13410,13410,13410,11
|
|
20230704,113400,145428180,13410,13410,13410,13410,25
|
|
20230704,113300,145092930,13410,13410,13410,13410,7
|
|
20230704,113200,144999060,13420,13420,13420,13420,0
|
|
20230704,113100,144999060,13420,13430,13430,13420,96
|
|
20230704,113000,143710620,13440,13440,13440,13440,3
|
|
20230704,112900,143670300,13440,13440,13440,13440,4
|
|
20230704,112800,143616540,13430,13430,13430,13430,4
|
|
20230704,112700,143562820,13430,13430,13430,13430,30
|
|
20230704,112600,143159920,13420,13420,13420,13420,5
|
|
20230704,112500,143092820,13420,13420,13420,13420,8
|
|
20230704,112400,142985460,13420,13410,13420,13410,63
|
|
20230704,112300,142140420,13400,13410,13410,13400,7
|
|
20230704,112200,142046600,13410,13410,13410,13410,2
|
|
20230704,112100,142019780,13400,13410,13410,13400,10
|
|
20230704,112000,141885760,13400,13390,13400,13390,28
|
|
20230704,111900,141510600,13390,13390,13390,13390,0
|
|
20230704,111800,141510600,13390,13400,13400,13390,248
|
|
20230704,111700,138189470,13400,13400,13400,13400,0
|
|
20230704,111600,138189470,13400,13400,13400,13390,15
|
|
20230704,111500,137988520,13390,13390,13390,13390,0
|
|
20230704,111400,137988520,13390,13400,13400,13390,39
|
|
20230704,111300,137466000,13400,13400,13400,13400,4
|
|
20230704,111200,137412400,13400,13400,13400,13400,7
|
|
20230704,111100,137318600,13400,13390,13400,13390,10
|
|
20230704,111000,137184640,13390,13390,13390,13390,0
|
|
20230704,110900,137184640,13390,13400,13400,13390,34
|
|
20230704,110800,136729090,13400,13400,13400,13400,9
|
|
20230704,110700,136608490,13400,13400,13400,13400,0
|
|
20230704,110600,136608490,13400,13420,13420,13400,624
|
|
20230704,110500,128245340,13420,13420,13420,13420,0
|
|
20230704,110400,128245340,13420,13400,13420,13400,108
|
|
20230704,110300,126796060,13400,13390,13400,13390,7
|
|
20230704,110200,126702300,13390,13390,13390,13390,55
|
|
20230704,110100,125965850,13390,13390,13390,13390,9
|
|
20230704,110000,125845340,13390,13390,13390,13390,5
|
|
20230704,105900,125778390,13390,13390,13390,13390,9
|
|
20230704,105800,125657880,13390,13390,13390,13390,400
|
|
20230704,105700,120301880,13390,13390,13390,13390,8
|
|
20230704,105600,120194760,13380,13380,13380,13380,6
|
|
20230704,105500,120114480,13390,13390,13390,13390,405
|
|
20230704,105400,114691530,13390,13390,13390,13390,352
|
|
20230704,105300,109978250,13400,13400,13400,13400,1
|
|
20230704,105200,109964850,13410,13410,13410,13410,2
|
|
20230704,105100,109938030,13410,13410,13410,13410,327
|
|
20230704,105000,105552960,13410,13410,13410,13410,2
|
|
20230704,104900,105526140,13410,13410,13410,13410,12
|
|
20230704,104800,105365220,13410,13410,13410,13410,0
|
|
20230704,104700,105365220,13410,13410,13410,13410,8
|
|
20230704,104600,105257940,13420,13420,13420,13420,1
|
|
20230704,104500,105244520,13410,13410,13410,13410,0
|
|
20230704,104400,105244520,13410,13410,13410,13410,4
|
|
20230704,104300,105190880,13410,13410,13410,13410,0
|
|
20230704,104200,105190880,13410,13390,13410,13390,491
|
|
20230704,104100,98607430,13390,13400,13410,13390,55
|
|
20230704,104000,97870690,13390,13390,13400,13390,10
|
|
20230704,103900,97736770,13390,13390,13390,13390,4
|
|
20230704,103800,97683210,13400,13400,13400,13400,2
|
|
20230704,103700,97656410,13410,13400,13410,13400,180
|
|
20230704,103600,95244290,13400,13400,13400,13400,4
|
|
20230704,103500,95190690,13400,13400,13400,13400,4
|
|
20230704,103400,95137090,13400,13400,13400,13400,9
|
|
20230704,103300,95016490,13400,13400,13400,13400,0
|
|
20230704,103200,95016490,13400,13400,13400,13400,9
|
|
20230704,103100,94895890,13400,13400,13400,13400,0
|
|
20230704,103000,94895890,13400,13400,13400,13400,0
|
|
20230704,102900,94895890,13400,13400,13400,13400,0
|
|
20230704,102800,94895890,13400,13400,13400,13400,0
|
|
20230704,102700,94895890,13400,13400,13400,13400,0
|
|
20230704,102600,94895890,13400,13400,13400,13400,0
|
|
20230704,102500,94895890,13400,13400,13400,13400,0
|
|
20230704,102400,94895890,13400,13400,13400,13400,1
|
|
20230704,102300,94882490,13400,13400,13400,13400,2
|
|
20230704,102200,94855690,13400,13400,13400,13390,321
|
|
20230704,102100,90556620,13410,13410,13410,13410,0
|
|
20230704,102000,90556620,13410,13410,13410,13410,0
|
|
20230704,101900,90556620,13410,13410,13410,13410,0
|
|
20230704,101800,90556620,13410,13410,13410,13410,0
|
|
20230704,101700,90556620,13410,13410,13410,13410,0
|
|
20230704,101600,90556620,13410,13410,13410,13410,0
|
|
20230704,101500,90556620,13410,13410,13410,13410,0
|
|
20230704,101400,90556620,13410,13410,13410,13410,0
|
|
20230704,101300,90556620,13410,13410,13410,13410,22
|
|
20230704,101200,90261600,13410,13410,13410,13410,1
|
|
20230704,101100,90248190,13380,13410,13410,13380,245
|
|
20230704,101000,86969140,13400,13400,13400,13400,14
|
|
20230704,100900,86781540,13400,13400,13400,13400,10
|
|
20230704,100800,86647540,13400,13400,13400,13400,0
|
|
20230704,100700,86647540,13400,13400,13400,13400,0
|
|
20230704,100600,86647540,13400,13400,13400,13400,0
|
|
20230704,100500,86647540,13400,13400,13400,13400,2
|
|
20230704,100400,86620740,13400,13400,13400,13400,0
|
|
20230704,100300,86620740,13400,13400,13400,13400,1
|
|
20230704,100200,86607340,13400,13380,13400,13380,302
|
|
20230704,100100,82560580,13400,13400,13400,13400,0
|
|
20230704,100000,82560580,13400,13400,13400,13400,16
|
|
20230704,095900,82346180,13400,13390,13400,13390,180
|
|
20230704,095800,79935400,13390,13390,13390,13390,0
|
|
20230704,095700,79935400,13390,13390,13390,13390,99
|
|
20230704,095600,78609790,13400,13400,13400,13400,52
|
|
20230704,095500,77912990,13400,13440,13440,13400,2302
|
|
20230704,095400,47055370,13460,13460,13460,13460,1
|
|
20230704,095300,47041910,13460,13460,13460,13460,0
|
|
20230704,095200,47041910,13460,13460,13460,13460,0
|
|
20230704,095100,47041910,13460,13460,13460,13460,0
|
|
20230704,095000,47041910,13460,13440,13460,13440,269
|
|
20230704,094900,43426530,13430,13430,13430,13430,144
|
|
20230704,094800,41492610,13420,13420,13420,13420,200
|
|
20230704,094700,38808610,13420,13420,13420,13420,126
|
|
20230704,094600,37117690,13430,13430,13430,13430,266
|
|
20230704,094500,33545310,13440,13460,13460,13440,18
|
|
20230704,094400,33303230,13450,13450,13450,13450,44
|
|
20230704,094300,32711430,13450,13450,13450,13450,0
|
|
20230704,094200,32711430,13450,13450,13450,13450,1
|
|
20230704,094100,32697980,13440,13440,13440,13440,128
|
|
20230704,094000,30977660,13450,13460,13460,13450,104
|
|
20230704,093900,29578030,13480,13480,13480,13480,0
|
|
20230704,093800,29578030,13480,13480,13480,13480,7
|
|
20230704,093700,29483670,13480,13480,13480,13480,0
|
|
20230704,093600,29483670,13480,13480,13480,13480,1
|
|
20230704,093500,29470190,13480,13480,13480,13480,1
|
|
20230704,093400,29456710,13480,13480,13480,13480,1
|
|
20230704,093300,29443230,13460,13480,13480,13460,3
|
|
20230704,093200,29402830,13460,13460,13460,13460,0
|
|
20230704,093100,29402830,13460,13470,13470,13460,4
|
|
20230704,093000,29348980,13470,13470,13470,13470,0
|
|
20230704,092900,29348980,13470,13470,13470,13470,0
|
|
20230704,092800,29348980,13470,13470,13470,13470,60
|
|
20230704,092700,28540780,13480,13480,13480,13480,0
|
|
20230704,092600,28540780,13480,13480,13480,13480,1
|
|
20230704,092500,28527300,13470,13470,13470,13470,27
|
|
20230704,092400,28163610,13480,13480,13480,13480,0
|
|
20230704,092300,28163610,13480,13500,13500,13480,196
|
|
20230704,092200,25520220,13500,13510,13520,13500,63
|
|
20230704,092100,24668990,13520,13520,13520,13520,9
|
|
20230704,092000,24547310,13520,13520,13530,13520,103
|
|
20230704,091900,23154360,13520,13520,13520,13520,52
|
|
20230704,091800,22451320,13520,13520,13520,13520,44
|
|
20230704,091700,21856440,13510,13510,13510,13510,0
|
|
20230704,091600,21856440,13510,13510,13510,13510,3
|
|
20230704,091500,21815910,13510,13510,13510,13510,450
|
|
20230704,091400,15736410,13510,13510,13510,13510,10
|
|
20230704,091300,15601310,13510,13510,13510,13510,0
|
|
20230704,091200,15601310,13510,13510,13510,13510,0
|
|
20230704,091100,15601310,13510,13440,13520,13440,30
|
|
20230704,091000,15197620,13440,13450,13450,13440,118
|
|
20230704,090900,13611680,13460,13480,13480,13460,16
|
|
20230704,090800,13396160,13500,13500,13500,13500,17
|
|
20230704,090700,13166660,13520,13520,13520,13520,70
|
|
20230704,090600,12220260,13520,13520,13520,13520,0
|
|
20230704,090500,12220260,13520,13520,13520,13520,0
|
|
20230704,090400,12220260,13520,13510,13530,13510,623
|
|
20230704,090300,3796580,13430,13430,13430,13430,7
|
|
20230704,090200,3702570,13420,13420,13420,13420,0
|
|
20230704,090100,3702570,13420,13420,13420,13420,1
|
|
20230704,090000,3689150,13450,13530,13530,13450,273
|