615 lines
32 KiB
CSV
615 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,191200,406176990,13380,13380,13380,13380,310
|
|
20230705,191100,406176990,13380,13380,13380,13380,0
|
|
20230705,191000,406176990,13380,13380,13380,13380,0
|
|
20230705,190900,406176990,13380,13380,13380,13380,0
|
|
20230705,190800,406176990,13380,13380,13380,13380,0
|
|
20230705,190700,406176990,13380,13380,13380,13380,0
|
|
20230705,190600,406176990,13380,13380,13380,13380,0
|
|
20230705,190500,406176990,13380,13380,13380,13380,0
|
|
20230705,190400,406176990,13380,13380,13380,13380,0
|
|
20230705,190300,406176990,13380,13380,13380,13380,0
|
|
20230705,190200,406176990,13380,13380,13380,13380,0
|
|
20230705,190100,406176990,13380,13380,13380,13380,0
|
|
20230705,190000,406176990,13380,13380,13380,13380,0
|
|
20230705,185900,406176990,13380,13380,13380,13380,0
|
|
20230705,185800,406176990,13380,13380,13380,13380,0
|
|
20230705,185700,406176990,13380,13380,13380,13380,0
|
|
20230705,185600,406176990,13380,13380,13380,13380,0
|
|
20230705,185500,406176990,13380,13380,13380,13380,0
|
|
20230705,185400,406176990,13380,13380,13380,13380,0
|
|
20230705,185300,406176990,13380,13380,13380,13380,0
|
|
20230705,185200,406176990,13380,13380,13380,13380,0
|
|
20230705,185100,406176990,13380,13380,13380,13380,0
|
|
20230705,185000,406176990,13380,13380,13380,13380,0
|
|
20230705,184900,406176990,13380,13380,13380,13380,0
|
|
20230705,184800,406176990,13380,13380,13380,13380,0
|
|
20230705,184700,406176990,13380,13380,13380,13380,0
|
|
20230705,184600,406176990,13380,13380,13380,13380,0
|
|
20230705,184500,406176990,13380,13380,13380,13380,0
|
|
20230705,184400,406176990,13380,13380,13380,13380,0
|
|
20230705,184300,406176990,13380,13380,13380,13380,0
|
|
20230705,184200,406176990,13380,13380,13380,13380,310
|
|
20230705,184100,406176990,13380,13380,13380,13380,0
|
|
20230705,184000,406176990,13380,13380,13380,13380,0
|
|
20230705,183900,406176990,13380,13380,13380,13380,0
|
|
20230705,183800,406176990,13380,13380,13380,13380,0
|
|
20230705,183700,406176990,13380,13380,13380,13380,0
|
|
20230705,183600,406176990,13380,13380,13380,13380,0
|
|
20230705,183500,406176990,13380,13380,13380,13380,0
|
|
20230705,183400,406176990,13380,13380,13380,13380,0
|
|
20230705,183300,406176990,13380,13380,13380,13380,0
|
|
20230705,183200,406176990,13380,13380,13380,13380,0
|
|
20230705,183100,406176990,13380,13380,13380,13380,0
|
|
20230705,183000,406176990,13380,13380,13380,13380,0
|
|
20230705,182900,406176990,13380,13380,13380,13380,0
|
|
20230705,182800,406176990,13380,13380,13380,13380,0
|
|
20230705,182700,406176990,13380,13380,13380,13380,0
|
|
20230705,182600,406176990,13380,13380,13380,13380,0
|
|
20230705,182500,406176990,13380,13380,13380,13380,0
|
|
20230705,182400,406176990,13380,13380,13380,13380,0
|
|
20230705,182300,406176990,13380,13380,13380,13380,0
|
|
20230705,182200,406176990,13380,13380,13380,13380,0
|
|
20230705,182100,406176990,13380,13380,13380,13380,0
|
|
20230705,182000,406176990,13380,13380,13380,13380,0
|
|
20230705,181900,406176990,13380,13380,13380,13380,0
|
|
20230705,181800,406176990,13380,13380,13380,13380,0
|
|
20230705,181700,406176990,13380,13380,13380,13380,0
|
|
20230705,181600,406176990,13380,13380,13380,13380,0
|
|
20230705,181500,406176990,13380,13380,13380,13380,0
|
|
20230705,181400,406176990,13380,13380,13380,13380,0
|
|
20230705,181300,406176990,13380,13380,13380,13380,0
|
|
20230705,181200,406176990,13380,13380,13380,13380,310
|
|
20230705,181100,406176990,13380,13380,13380,13380,0
|
|
20230705,181000,406176990,13380,13380,13380,13380,0
|
|
20230705,180900,406176990,13380,13380,13380,13380,0
|
|
20230705,180800,406176990,13380,13380,13380,13380,0
|
|
20230705,180700,406176990,13380,13380,13380,13380,0
|
|
20230705,180600,406176990,13380,13380,13380,13380,0
|
|
20230705,180500,406176990,13380,13380,13380,13380,0
|
|
20230705,180400,406176990,13380,13380,13380,13380,0
|
|
20230705,180300,406176990,13380,13380,13380,13380,0
|
|
20230705,180200,406176990,13380,13380,13380,13380,0
|
|
20230705,180100,406176990,13380,13380,13380,13380,0
|
|
20230705,180000,406176990,13380,13380,13380,13380,0
|
|
20230705,175900,406176990,13380,13380,13380,13380,0
|
|
20230705,175800,406176990,13380,13380,13380,13380,0
|
|
20230705,175700,406176990,13380,13380,13380,13380,0
|
|
20230705,175600,406176990,13380,13380,13380,13380,0
|
|
20230705,175500,406176990,13380,13380,13380,13380,0
|
|
20230705,175400,406176990,13380,13380,13380,13380,0
|
|
20230705,175300,406176990,13380,13380,13380,13380,0
|
|
20230705,175200,406176990,13380,13380,13380,13380,0
|
|
20230705,175100,406176990,13380,13380,13380,13380,0
|
|
20230705,175000,406176990,13380,13380,13380,13380,0
|
|
20230705,174900,406176990,13380,13380,13380,13380,0
|
|
20230705,174800,406176990,13380,13380,13380,13380,0
|
|
20230705,174700,406176990,13380,13380,13380,13380,0
|
|
20230705,174600,406176990,13380,13380,13380,13380,0
|
|
20230705,174500,406176990,13380,13380,13380,13380,0
|
|
20230705,174400,406176990,13380,13380,13380,13380,0
|
|
20230705,174300,406176990,13380,13380,13380,13380,0
|
|
20230705,174200,406176990,13380,13380,13380,13380,310
|
|
20230705,174100,406176990,13380,13380,13380,13380,0
|
|
20230705,174000,406176990,13380,13380,13380,13380,0
|
|
20230705,173900,406176990,13380,13380,13380,13380,0
|
|
20230705,173800,406176990,13380,13380,13380,13380,0
|
|
20230705,173700,406176990,13380,13380,13380,13380,0
|
|
20230705,173600,406176990,13380,13380,13380,13380,0
|
|
20230705,173500,406176990,13380,13380,13380,13380,0
|
|
20230705,173400,406176990,13380,13380,13380,13380,0
|
|
20230705,173300,406176990,13380,13380,13380,13380,0
|
|
20230705,173200,406176990,13380,13380,13380,13380,0
|
|
20230705,173100,406176990,13380,13380,13380,13380,0
|
|
20230705,173000,406176990,13380,13380,13380,13380,0
|
|
20230705,172900,406176990,13380,13380,13380,13380,0
|
|
20230705,172800,406176990,13380,13380,13380,13380,0
|
|
20230705,172700,406176990,13380,13380,13380,13380,0
|
|
20230705,172600,406176990,13380,13380,13380,13380,0
|
|
20230705,172500,406176990,13380,13380,13380,13380,0
|
|
20230705,172400,406176990,13380,13380,13380,13380,0
|
|
20230705,172300,406176990,13380,13380,13380,13380,0
|
|
20230705,172200,406176990,13380,13380,13380,13380,0
|
|
20230705,172100,406176990,13380,13380,13380,13380,0
|
|
20230705,172000,406176990,13380,13380,13380,13380,0
|
|
20230705,171900,406176990,13380,13380,13380,13380,0
|
|
20230705,171800,406176990,13380,13380,13380,13380,0
|
|
20230705,171700,406176990,13380,13380,13380,13380,0
|
|
20230705,171600,406176990,13380,13380,13380,13380,0
|
|
20230705,171500,406176990,13380,13380,13380,13380,0
|
|
20230705,171400,406176990,13380,13380,13380,13380,0
|
|
20230705,171300,406176990,13380,13380,13380,13380,0
|
|
20230705,171200,406176990,13380,13380,13380,13380,310
|
|
20230705,171100,406176990,13380,13380,13380,13380,0
|
|
20230705,171000,406176990,13380,13380,13380,13380,0
|
|
20230705,170900,406176990,13380,13380,13380,13380,0
|
|
20230705,170800,406176990,13380,13380,13380,13380,0
|
|
20230705,170700,406176990,13380,13380,13380,13380,0
|
|
20230705,170600,406176990,13380,13380,13380,13380,0
|
|
20230705,170500,406176990,13380,13380,13380,13380,0
|
|
20230705,170400,406176990,13380,13380,13380,13380,0
|
|
20230705,170300,406176990,13380,13380,13380,13380,0
|
|
20230705,170200,406176990,13380,13380,13380,13380,0
|
|
20230705,170100,406176990,13380,13380,13380,13380,0
|
|
20230705,170000,406176990,13380,13380,13380,13380,0
|
|
20230705,165900,406176990,13380,13380,13380,13380,0
|
|
20230705,165800,406176990,13380,13380,13380,13380,0
|
|
20230705,165700,406176990,13380,13380,13380,13380,0
|
|
20230705,165600,406176990,13380,13380,13380,13380,0
|
|
20230705,165500,406176990,13380,13380,13380,13380,0
|
|
20230705,165400,406176990,13380,13380,13380,13380,0
|
|
20230705,165300,406176990,13380,13380,13380,13380,0
|
|
20230705,165200,406176990,13380,13380,13380,13380,0
|
|
20230705,165100,406176990,13380,13380,13380,13380,0
|
|
20230705,165000,406176990,13380,13380,13380,13380,0
|
|
20230705,164900,406176990,13380,13380,13380,13380,0
|
|
20230705,164800,406176990,13380,13380,13380,13380,0
|
|
20230705,164700,406176990,13380,13380,13380,13380,0
|
|
20230705,164600,406176990,13380,13380,13380,13380,0
|
|
20230705,164500,406176990,13380,13380,13380,13380,0
|
|
20230705,164400,406176990,13380,13380,13380,13380,0
|
|
20230705,164300,406176990,13380,13380,13380,13380,0
|
|
20230705,164200,406176990,13380,13380,13380,13380,310
|
|
20230705,164100,406176990,13380,13380,13380,13380,0
|
|
20230705,164000,406176990,13380,13380,13380,13380,0
|
|
20230705,163900,406176990,13380,13380,13380,13380,0
|
|
20230705,163800,406176990,13380,13380,13380,13380,0
|
|
20230705,163700,406176990,13380,13380,13380,13380,0
|
|
20230705,163600,406176990,13380,13380,13380,13380,0
|
|
20230705,163500,406176990,13380,13380,13380,13380,0
|
|
20230705,163400,406176990,13380,13380,13380,13380,0
|
|
20230705,163300,406176990,13380,13380,13380,13380,0
|
|
20230705,163200,406176990,13380,13380,13380,13380,0
|
|
20230705,163100,406176990,13380,13380,13380,13380,0
|
|
20230705,163000,406176990,13380,13380,13380,13380,0
|
|
20230705,162900,406176990,13380,13380,13380,13380,0
|
|
20230705,162800,406176990,13380,13380,13380,13380,0
|
|
20230705,162700,406176990,13380,13380,13380,13380,0
|
|
20230705,162600,406176990,13380,13380,13380,13380,0
|
|
20230705,162500,406176990,13380,13380,13380,13380,0
|
|
20230705,162400,406176990,13380,13380,13380,13380,0
|
|
20230705,162300,406176990,13380,13380,13380,13380,0
|
|
20230705,162200,406176990,13380,13380,13380,13380,0
|
|
20230705,162100,406176990,13380,13380,13380,13380,0
|
|
20230705,162000,406176990,13380,13380,13380,13380,0
|
|
20230705,161900,406176990,13380,13380,13380,13380,0
|
|
20230705,161800,406176990,13380,13380,13380,13380,0
|
|
20230705,161700,406176990,13380,13380,13380,13380,0
|
|
20230705,161600,406176990,13380,13380,13380,13380,0
|
|
20230705,161500,406176990,13380,13380,13380,13380,0
|
|
20230705,161400,406176990,13380,13380,13380,13380,0
|
|
20230705,161300,406176990,13380,13380,13380,13380,0
|
|
20230705,161200,406176990,13380,13380,13380,13380,310
|
|
20230705,161100,406176990,13380,13380,13380,13380,0
|
|
20230705,161000,406176990,13380,13380,13380,13380,0
|
|
20230705,160900,406176990,13380,13380,13380,13380,0
|
|
20230705,160800,406176990,13380,13380,13380,13380,0
|
|
20230705,160700,406176990,13380,13380,13380,13380,0
|
|
20230705,160600,406176990,13380,13380,13380,13380,0
|
|
20230705,160500,406176990,13380,13380,13380,13380,0
|
|
20230705,160400,406176990,13380,13380,13380,13380,0
|
|
20230705,160300,406176990,13380,13380,13380,13380,0
|
|
20230705,160200,406176990,13380,13380,13380,13380,0
|
|
20230705,160100,406176990,13380,13380,13380,13380,0
|
|
20230705,160000,406176990,13380,13380,13380,13380,0
|
|
20230705,155900,406176990,13380,13380,13380,13380,0
|
|
20230705,155800,406176990,13380,13380,13380,13380,0
|
|
20230705,155700,406176990,13380,13380,13380,13380,0
|
|
20230705,155600,406176990,13380,13380,13380,13380,0
|
|
20230705,155500,406176990,13380,13380,13380,13380,0
|
|
20230705,155400,406176990,13380,13380,13380,13380,0
|
|
20230705,155300,406176990,13380,13380,13380,13380,0
|
|
20230705,155200,406176990,13380,13380,13380,13380,0
|
|
20230705,155100,406176990,13380,13380,13380,13380,0
|
|
20230705,155000,406176990,13380,13380,13380,13380,0
|
|
20230705,154900,406176990,13380,13380,13380,13380,0
|
|
20230705,154800,406176990,13380,13380,13380,13380,0
|
|
20230705,154700,406176990,13380,13380,13380,13380,0
|
|
20230705,154600,406176990,13380,13380,13380,13380,0
|
|
20230705,154500,406176990,13380,13380,13380,13380,0
|
|
20230705,154400,406176990,13380,13380,13380,13380,0
|
|
20230705,154300,406176990,13380,13380,13380,13380,0
|
|
20230705,154200,406176990,13380,13380,13380,13380,310
|
|
20230705,154100,406176990,13380,13380,13380,13380,0
|
|
20230705,154000,406176990,13380,13380,13380,13380,0
|
|
20230705,153900,406176990,13380,13380,13380,13380,0
|
|
20230705,153800,406176990,13380,13380,13380,13380,0
|
|
20230705,153700,406176990,13380,13380,13380,13380,0
|
|
20230705,153600,406176990,13380,13380,13380,13380,0
|
|
20230705,153500,406176990,13380,13380,13380,13380,0
|
|
20230705,153400,406176990,13380,13380,13380,13380,0
|
|
20230705,153300,406176990,13380,13380,13380,13380,0
|
|
20230705,153200,406176990,13380,13380,13380,13380,0
|
|
20230705,153100,406176990,13380,13380,13380,13380,0
|
|
20230705,153000,406176990,13380,13380,13380,13380,310
|
|
20230705,152900,402029190,13370,13370,13370,13370,0
|
|
20230705,152800,402029190,13370,13370,13370,13370,0
|
|
20230705,152700,402029190,13370,13370,13370,13370,0
|
|
20230705,152600,402029190,13370,13370,13370,13370,0
|
|
20230705,152500,402029190,13370,13370,13370,13370,0
|
|
20230705,152400,402029190,13370,13370,13370,13370,0
|
|
20230705,152300,402029190,13370,13370,13370,13370,0
|
|
20230705,152200,402029190,13370,13370,13370,13370,0
|
|
20230705,152100,402029190,13370,13370,13370,13370,0
|
|
20230705,152000,402029190,13370,13370,13370,13370,0
|
|
20230705,151900,402029190,13370,13370,13370,13370,0
|
|
20230705,151800,402029190,13370,13370,13370,13370,0
|
|
20230705,151700,402029190,13370,13370,13370,13370,0
|
|
20230705,151600,402029190,13370,13370,13370,13370,0
|
|
20230705,151500,402029190,13370,13370,13370,13370,26
|
|
20230705,151400,401681570,13370,13370,13370,13370,1
|
|
20230705,151300,401668200,13370,13370,13370,13370,0
|
|
20230705,151200,401668200,13370,13370,13370,13370,5
|
|
20230705,151100,401601350,13360,13360,13360,13360,0
|
|
20230705,151000,401601350,13360,13360,13360,13360,11
|
|
20230705,150900,401454390,13360,13360,13360,13360,0
|
|
20230705,150800,401454390,13360,13380,13380,13360,1920
|
|
20230705,150700,375775940,13380,13370,13380,13370,94
|
|
20230705,150600,374518330,13360,13360,13360,13360,0
|
|
20230705,150500,374518330,13360,13360,13360,13360,0
|
|
20230705,150400,374518330,13360,13360,13360,13360,0
|
|
20230705,150300,374518330,13360,13360,13360,13360,0
|
|
20230705,150200,374518330,13360,13360,13360,13360,0
|
|
20230705,150100,374518330,13360,13360,13360,13360,1
|
|
20230705,150000,374504970,13390,13390,13390,13390,0
|
|
20230705,145900,374504970,13390,13390,13390,13390,0
|
|
20230705,145800,374504970,13390,13390,13390,13390,0
|
|
20230705,145700,374504970,13390,13390,13390,13390,1
|
|
20230705,145600,374491580,13350,13350,13350,13350,0
|
|
20230705,145500,374491580,13350,13350,13350,13350,0
|
|
20230705,145400,374491580,13350,13350,13350,13350,0
|
|
20230705,145300,374491580,13350,13380,13380,13350,150
|
|
20230705,145200,372486830,13380,13380,13380,13380,35
|
|
20230705,145100,372018530,13380,13380,13380,13380,50
|
|
20230705,145000,371349530,13380,13380,13380,13380,0
|
|
20230705,144900,371349530,13380,13380,13380,13380,0
|
|
20230705,144800,371349530,13380,13380,13380,13380,0
|
|
20230705,144700,371349530,13380,13380,13380,13380,15
|
|
20230705,144600,371148830,13380,13380,13380,13380,1
|
|
20230705,144500,371135450,13380,13380,13380,13380,84
|
|
20230705,144400,370011530,13360,13360,13360,13360,1
|
|
20230705,144300,369998170,13350,13350,13350,13350,0
|
|
20230705,144200,369998170,13350,13350,13350,13350,0
|
|
20230705,144100,369998170,13350,13350,13350,13350,0
|
|
20230705,144000,369998170,13350,13350,13350,13350,0
|
|
20230705,143900,369998170,13350,13350,13350,13350,1
|
|
20230705,143800,369984820,13380,13380,13380,13380,1
|
|
20230705,143700,369971440,13350,13370,13370,13350,698
|
|
20230705,143600,360643030,13380,13380,13380,13380,0
|
|
20230705,143500,360643030,13380,13380,13380,13380,0
|
|
20230705,143400,360643030,13380,13380,13380,13380,0
|
|
20230705,143300,360643030,13380,13380,13380,13380,0
|
|
20230705,143200,360643030,13380,13380,13380,13380,0
|
|
20230705,143100,360643030,13380,13380,13380,13380,64
|
|
20230705,143000,359786710,13380,13380,13380,13380,16
|
|
20230705,142900,359572630,13380,13380,13380,13380,5
|
|
20230705,142800,359505730,13380,13380,13380,13380,5
|
|
20230705,142700,359438830,13380,13380,13380,13380,1
|
|
20230705,142600,359425450,13380,13380,13380,13380,133
|
|
20230705,142500,357645910,13380,13380,13380,13380,0
|
|
20230705,142400,357645910,13380,13380,13380,13380,440
|
|
20230705,142300,351758710,13380,13380,13380,13380,0
|
|
20230705,142200,351758710,13380,13380,13380,13380,22
|
|
20230705,142100,351464350,13380,13380,13380,13380,0
|
|
20230705,142000,351464350,13380,13380,13380,13380,3
|
|
20230705,141900,351424210,13380,13380,13380,13380,169
|
|
20230705,141800,349162990,13380,13380,13380,13380,0
|
|
20230705,141700,349162990,13380,13380,13380,13380,0
|
|
20230705,141600,349162990,13380,13380,13380,13380,25
|
|
20230705,141500,348828490,13380,13380,13380,13380,43
|
|
20230705,141400,348253150,13380,13380,13380,13380,0
|
|
20230705,141300,348253150,13380,13380,13380,13380,0
|
|
20230705,141200,348253150,13380,13380,13380,13380,1
|
|
20230705,141100,348239770,13380,13380,13380,13380,0
|
|
20230705,141000,348239770,13380,13380,13380,13380,1
|
|
20230705,140900,348226390,13390,13390,13390,13390,0
|
|
20230705,140800,348226390,13390,13390,13390,13390,35
|
|
20230705,140700,347757740,13370,13370,13370,13370,0
|
|
20230705,140600,347757740,13370,13370,13370,13370,0
|
|
20230705,140500,347757740,13370,13370,13370,13370,0
|
|
20230705,140400,347757740,13370,13370,13370,13370,0
|
|
20230705,140300,347757740,13370,13370,13370,13370,0
|
|
20230705,140200,347757740,13370,13370,13370,13370,0
|
|
20230705,140100,347757740,13370,13370,13370,13370,0
|
|
20230705,140000,347757740,13370,13370,13370,13370,500
|
|
20230705,135900,341072740,13370,13370,13370,13370,0
|
|
20230705,135800,341072740,13370,13390,13390,13370,54
|
|
20230705,135700,340350200,13400,13400,13400,13400,0
|
|
20230705,135600,340350200,13400,13400,13400,13400,0
|
|
20230705,135500,340350200,13400,13390,13400,13390,23
|
|
20230705,135400,340042220,13380,13380,13380,13380,2
|
|
20230705,135300,340015460,13390,13390,13390,13390,0
|
|
20230705,135200,340015460,13390,13380,13390,13380,3
|
|
20230705,135100,339975310,13380,13380,13380,13380,0
|
|
20230705,135000,339975310,13380,13370,13380,13360,662
|
|
20230705,134900,331129790,13370,13390,13390,13370,55
|
|
20230705,134800,330393520,13390,13390,13390,13390,0
|
|
20230705,134700,330393520,13390,13380,13390,13380,42
|
|
20230705,134600,329831550,13370,13370,13370,13370,1
|
|
20230705,134500,329818180,13370,13380,13380,13370,3
|
|
20230705,134400,329778050,13370,13370,13370,13370,1
|
|
20230705,134300,329764680,13370,13370,13370,13370,2
|
|
20230705,134200,329737940,13370,13370,13370,13370,1
|
|
20230705,134100,329724570,13370,13370,13370,13370,1
|
|
20230705,134000,329711200,13370,13360,13370,13360,462
|
|
20230705,133900,323537260,13360,13370,13370,13360,11
|
|
20230705,133800,323390200,13370,13370,13370,13370,402
|
|
20230705,133700,318015460,13370,13370,13370,13370,1
|
|
20230705,133600,318002090,13380,13380,13380,13380,0
|
|
20230705,133500,318002090,13380,13380,13380,13380,0
|
|
20230705,133400,318002090,13380,13380,13380,13380,1
|
|
20230705,133300,317988710,13380,13360,13380,13360,132
|
|
20230705,133200,316223760,13370,13370,13370,13370,124
|
|
20230705,133100,314565880,13360,13360,13360,13360,0
|
|
20230705,133000,314565880,13360,13360,13360,13360,201
|
|
20230705,132900,311880520,13370,13380,13380,13370,1876
|
|
20230705,132800,286795520,13380,13380,13380,13380,0
|
|
20230705,132700,286795520,13380,13380,13380,13380,0
|
|
20230705,132600,286795520,13380,13380,13380,13380,11
|
|
20230705,132500,286648340,13380,13380,13380,13380,0
|
|
20230705,132400,286648340,13380,13380,13380,13380,2
|
|
20230705,132300,286621580,13380,13380,13380,13380,1
|
|
20230705,132200,286608200,13380,13380,13380,13380,0
|
|
20230705,132100,286608200,13380,13380,13380,13380,0
|
|
20230705,132000,286608200,13380,13380,13380,13380,0
|
|
20230705,131900,286608200,13380,13380,13380,13380,0
|
|
20230705,131800,286608200,13380,13380,13380,13380,0
|
|
20230705,131700,286608200,13380,13380,13380,13380,0
|
|
20230705,131600,286608200,13380,13380,13380,13380,0
|
|
20230705,131500,286608200,13380,13380,13380,13380,0
|
|
20230705,131400,286608200,13380,13380,13380,13380,0
|
|
20230705,131300,286608200,13380,13380,13380,13380,0
|
|
20230705,131200,286608200,13380,13380,13380,13380,0
|
|
20230705,131100,286608200,13380,13380,13380,13380,0
|
|
20230705,131000,286608200,13380,13380,13380,13380,0
|
|
20230705,130900,286608200,13380,13380,13380,13380,0
|
|
20230705,130800,286608200,13380,13380,13380,13380,0
|
|
20230705,130700,286608200,13380,13400,13400,13380,7
|
|
20230705,130600,286514440,13400,13400,13400,13400,0
|
|
20230705,130500,286514440,13400,13390,13400,13390,3
|
|
20230705,130400,286474250,13380,13380,13380,13380,0
|
|
20230705,130300,286474250,13380,13400,13400,13380,2
|
|
20230705,130200,286447470,13380,13380,13380,13380,0
|
|
20230705,130100,286447470,13380,13380,13380,13380,0
|
|
20230705,130000,286447470,13380,13400,13400,13380,12
|
|
20230705,125900,286286690,13380,13380,13380,13380,0
|
|
20230705,125800,286286690,13380,13380,13380,13380,0
|
|
20230705,125700,286286690,13380,13390,13390,13380,300
|
|
20230705,125600,282272580,13390,13390,13390,13390,0
|
|
20230705,125500,282272580,13390,13390,13390,13390,0
|
|
20230705,125400,282272580,13390,13390,13390,13390,1
|
|
20230705,125300,282259190,13390,13390,13390,13390,0
|
|
20230705,125200,282259190,13390,13380,13390,13380,500
|
|
20230705,125100,275564410,13380,13380,13380,13380,0
|
|
20230705,125000,275564410,13380,13380,13380,13380,0
|
|
20230705,124900,275564410,13380,13390,13390,13380,119
|
|
20230705,124800,273971880,13400,13400,13400,13400,0
|
|
20230705,124700,273971880,13400,13400,13400,13400,0
|
|
20230705,124600,273971880,13400,13400,13400,13400,0
|
|
20230705,124500,273971880,13400,13400,13400,13400,0
|
|
20230705,124400,273971880,13400,13370,13400,13360,1274
|
|
20230705,124300,256927660,13360,13360,13360,13360,0
|
|
20230705,124200,256927660,13360,13360,13360,13360,0
|
|
20230705,124100,256927660,13360,13360,13360,13360,0
|
|
20230705,124000,256927660,13360,13360,13360,13360,110
|
|
20230705,123900,255458060,13350,13370,13370,13350,1175
|
|
20230705,123800,239764230,13370,13370,13370,13370,1
|
|
20230705,123700,239750860,13370,13370,13370,13370,0
|
|
20230705,123600,239750860,13370,13370,13370,13370,0
|
|
20230705,123500,239750860,13370,13370,13370,13370,0
|
|
20230705,123400,239750860,13370,13370,13370,13370,198
|
|
20230705,123300,237103600,13370,13360,13370,13360,4
|
|
20230705,123200,237050140,13360,13360,13360,13360,2
|
|
20230705,123100,237023420,13360,13360,13360,13360,0
|
|
20230705,123000,237023420,13360,13360,13360,13360,0
|
|
20230705,122900,237023420,13360,13360,13360,13360,0
|
|
20230705,122800,237023420,13360,13360,13360,13360,0
|
|
20230705,122700,237023420,13360,13360,13360,13360,0
|
|
20230705,122600,237023420,13360,13370,13370,13360,401
|
|
20230705,122500,231662060,13360,13360,13360,13360,0
|
|
20230705,122400,231662060,13360,13360,13360,13360,0
|
|
20230705,122300,231662060,13360,13360,13360,13360,0
|
|
20230705,122200,231662060,13360,13360,13360,13360,0
|
|
20230705,122100,231662060,13360,13360,13360,13360,1
|
|
20230705,122000,231648700,13360,13360,13360,13360,0
|
|
20230705,121900,231648700,13360,13360,13360,13360,0
|
|
20230705,121800,231648700,13360,13360,13360,13360,0
|
|
20230705,121700,231648700,13360,13370,13370,13360,15
|
|
20230705,121600,231448200,13370,13370,13370,13370,0
|
|
20230705,121500,231448200,13370,13380,13380,13370,600
|
|
20230705,121400,223425660,13380,13380,13380,13380,0
|
|
20230705,121300,223425660,13380,13380,13380,13380,0
|
|
20230705,121200,223425660,13380,13380,13380,13380,0
|
|
20230705,121100,223425660,13380,13380,13380,13380,350
|
|
20230705,121000,218742660,13380,13380,13380,13380,83
|
|
20230705,120900,217632120,13380,13380,13380,13380,10
|
|
20230705,120800,217498320,13380,13380,13380,13380,0
|
|
20230705,120700,217498320,13380,13380,13380,13380,150
|
|
20230705,120600,215491320,13370,13370,13370,13370,0
|
|
20230705,120500,215491320,13370,13370,13370,13370,0
|
|
20230705,120400,215491320,13370,13370,13370,13370,1
|
|
20230705,120300,215477950,13370,13370,13370,13370,0
|
|
20230705,120200,215477950,13370,13370,13370,13370,0
|
|
20230705,120100,215477950,13370,13370,13370,13370,10
|
|
20230705,120000,215344250,13370,13370,13370,13370,0
|
|
20230705,115900,215344250,13370,13370,13370,13370,0
|
|
20230705,115800,215344250,13370,13370,13370,13370,0
|
|
20230705,115700,215344250,13370,13370,13370,13370,0
|
|
20230705,115600,215344250,13370,13370,13370,13370,0
|
|
20230705,115500,215344250,13370,13370,13370,13370,0
|
|
20230705,115400,215344250,13370,13370,13370,13370,0
|
|
20230705,115300,215344250,13370,13370,13370,13370,66
|
|
20230705,115200,214461830,13370,13370,13370,13370,0
|
|
20230705,115100,214461830,13370,13380,13380,13370,69
|
|
20230705,115000,213538620,13380,13380,13380,13380,0
|
|
20230705,114900,213538620,13380,13380,13380,13380,0
|
|
20230705,114800,213538620,13380,13380,13380,13380,0
|
|
20230705,114700,213538620,13380,13380,13380,13380,280
|
|
20230705,114600,209792220,13380,13380,13380,13380,0
|
|
20230705,114500,209792220,13380,13380,13380,13380,0
|
|
20230705,114400,209792220,13380,13380,13380,13380,0
|
|
20230705,114300,209792220,13380,13380,13380,13380,0
|
|
20230705,114200,209792220,13380,13380,13380,13380,0
|
|
20230705,114100,209792220,13380,13380,13380,13380,600
|
|
20230705,114000,201764220,13400,13410,13410,13390,722
|
|
20230705,113900,192094240,13390,13390,13390,13390,100
|
|
20230705,113800,190755240,13400,13410,13410,13400,132
|
|
20230705,113700,188986430,13410,13410,13410,13410,17
|
|
20230705,113600,188758460,13400,13400,13400,13400,0
|
|
20230705,113500,188758460,13400,13400,13400,13400,0
|
|
20230705,113400,188758460,13400,13410,13410,13400,21
|
|
20230705,113300,188476860,13410,13410,13410,13410,0
|
|
20230705,113200,188476860,13410,13410,13410,13410,0
|
|
20230705,113100,188476860,13410,13410,13410,13410,300
|
|
20230705,113000,184453860,13410,13410,13410,13410,0
|
|
20230705,112900,184453860,13410,13410,13410,13410,2
|
|
20230705,112800,184427040,13410,13410,13410,13410,0
|
|
20230705,112700,184427040,13410,13410,13410,13410,0
|
|
20230705,112600,184427040,13410,13410,13410,13410,0
|
|
20230705,112500,184427040,13410,13410,13410,13410,1
|
|
20230705,112400,184413630,13390,13390,13390,13390,0
|
|
20230705,112300,184413630,13390,13390,13390,13390,0
|
|
20230705,112200,184413630,13390,13400,13400,13390,1063
|
|
20230705,112100,170180050,13400,13400,13400,13400,0
|
|
20230705,112000,170180050,13400,13400,13400,13400,0
|
|
20230705,111900,170180050,13400,13400,13400,13400,0
|
|
20230705,111800,170180050,13400,13400,13400,13400,101
|
|
20230705,111700,168826650,13400,13400,13400,13400,0
|
|
20230705,111600,168826650,13400,13400,13400,13400,100
|
|
20230705,111500,167486650,13400,13400,13400,13400,200
|
|
20230705,111400,164806650,13400,13400,13400,13400,100
|
|
20230705,111300,163466650,13400,13400,13400,13400,1
|
|
20230705,111200,163453250,13400,13400,13400,13400,0
|
|
20230705,111100,163453250,13400,13400,13400,13400,0
|
|
20230705,111000,163453250,13400,13400,13400,13400,0
|
|
20230705,110900,163453250,13400,13400,13400,13400,8
|
|
20230705,110800,163346050,13400,13400,13400,13400,0
|
|
20230705,110700,163346050,13400,13400,13400,13400,0
|
|
20230705,110600,163346050,13400,13400,13400,13400,40
|
|
20230705,110500,162810050,13400,13400,13400,13400,9
|
|
20230705,110400,162689450,13400,13400,13400,13400,0
|
|
20230705,110300,162689450,13400,13400,13400,13400,0
|
|
20230705,110200,162689450,13400,13400,13400,13400,0
|
|
20230705,110100,162689450,13400,13400,13400,13400,1
|
|
20230705,110000,162676050,13400,13400,13400,13400,0
|
|
20230705,105900,162676050,13400,13410,13410,13400,400
|
|
20230705,105800,157316010,13410,13420,13420,13410,400
|
|
20230705,105700,151950900,13420,13420,13420,13420,184
|
|
20230705,105600,149481620,13420,13430,13430,13420,100
|
|
20230705,105500,148139560,13430,13430,13430,13430,10
|
|
20230705,105400,148005260,13430,13430,13430,13430,89
|
|
20230705,105300,146809990,13440,13440,13440,13440,497
|
|
20230705,105200,140130310,13440,13440,13440,13440,0
|
|
20230705,105100,140130310,13440,13440,13440,13440,0
|
|
20230705,105000,140130310,13440,13440,13440,13440,0
|
|
20230705,104900,140130310,13440,13440,13440,13440,1
|
|
20230705,104800,140116870,13440,13450,13450,13440,13
|
|
20230705,104700,139942040,13450,13450,13450,13450,90
|
|
20230705,104600,138731540,13470,13470,13470,13470,1
|
|
20230705,104500,138718070,13440,13440,13440,13440,0
|
|
20230705,104400,138718070,13440,13440,13440,13440,32
|
|
20230705,104300,138287990,13470,13470,13470,13470,0
|
|
20230705,104200,138287990,13470,13470,13470,13470,0
|
|
20230705,104100,138287990,13470,13470,13470,13470,0
|
|
20230705,104000,138287990,13470,13470,13470,13470,0
|
|
20230705,103900,138287990,13470,13470,13470,13470,0
|
|
20230705,103800,138287990,13470,13470,13470,13470,0
|
|
20230705,103700,138287990,13470,13470,13470,13470,0
|
|
20230705,103600,138287990,13470,13470,13470,13470,22
|
|
20230705,103500,137991650,13470,13470,13470,13470,0
|
|
20230705,103400,137991650,13470,13470,13470,13470,2
|
|
20230705,103300,137964710,13440,13440,13440,13440,0
|
|
20230705,103200,137964710,13440,13470,13470,13440,19
|
|
20230705,103100,137709320,13440,13440,13440,13440,68
|
|
20230705,103000,136795400,13430,13430,13430,13430,100
|
|
20230705,102900,135452400,13420,13420,13420,13420,0
|
|
20230705,102800,135452400,13420,13420,13420,13420,251
|
|
20230705,102700,132083980,13420,13420,13420,13420,0
|
|
20230705,102600,132083980,13420,13420,13420,13420,0
|
|
20230705,102500,132083980,13420,13420,13420,13420,0
|
|
20230705,102400,132083980,13420,13430,13430,13420,234
|
|
20230705,102300,128943270,13440,13440,13440,13440,0
|
|
20230705,102200,128943270,13440,13440,13440,13440,0
|
|
20230705,102100,128943270,13440,13440,13440,13440,0
|
|
20230705,102000,128943270,13440,13440,13440,13440,1
|
|
20230705,101900,128929830,13440,13440,13440,13440,0
|
|
20230705,101800,128929830,13440,13440,13440,13440,0
|
|
20230705,101700,128929830,13440,13440,13440,13440,69
|
|
20230705,101600,128002470,13440,13440,13440,13440,0
|
|
20230705,101500,128002470,13440,13440,13440,13440,1
|
|
20230705,101400,127989030,13440,13440,13440,13440,1
|
|
20230705,101300,127975590,13450,13450,13450,13450,25
|
|
20230705,101200,127639340,13450,13450,13450,13450,0
|
|
20230705,101100,127639340,13450,13450,13450,13450,2
|
|
20230705,101000,127612440,13450,13450,13450,13450,0
|
|
20230705,100900,127612440,13450,13450,13450,13450,17
|
|
20230705,100800,127383790,13450,13450,13450,13450,1
|
|
20230705,100700,127370340,13450,13440,13450,13440,19
|
|
20230705,100600,127114840,13440,13440,13440,13440,123
|
|
20230705,100500,125461720,13430,13430,13430,13430,4
|
|
20230705,100400,125408000,13430,13430,13430,13430,0
|
|
20230705,100300,125408000,13430,13430,13430,13430,12
|
|
20230705,100200,125246840,13430,13430,13430,13430,1
|
|
20230705,100100,125233410,13430,13440,13440,13430,3
|
|
20230705,100000,125193100,13440,13440,13440,13440,3
|
|
20230705,095900,125152780,13420,13430,13430,13420,200
|
|
20230705,095800,122467310,13440,13430,13440,13430,247
|
|
20230705,095700,119150080,13440,13450,13450,13440,136
|
|
20230705,095600,117321220,13450,13460,13460,13450,106
|
|
20230705,095500,115895430,13460,13480,13480,13460,12
|
|
20230705,095400,115733720,13480,13480,13480,13480,3
|
|
20230705,095300,115693280,13480,13480,13480,13480,1
|
|
20230705,095200,115679800,13490,13490,13490,13490,9
|
|
20230705,095100,115558390,13490,13490,13490,13490,4
|
|
20230705,095000,115504430,13490,13490,13490,13490,0
|
|
20230705,094900,115504430,13490,13490,13490,13490,28
|
|
20230705,094800,115126710,13490,13480,13490,13480,27
|
|
20230705,094700,114762580,13480,13480,13480,13480,29
|
|
20230705,094600,114371660,13480,13480,13480,13480,0
|
|
20230705,094500,114371660,13480,13480,13480,13480,34
|
|
20230705,094400,113913340,13480,13480,13480,13480,1
|
|
20230705,094300,113899860,13460,13460,13460,13460,0
|
|
20230705,094200,113899860,13460,13460,13460,13460,0
|
|
20230705,094100,113899860,13460,13460,13460,13450,92
|
|
20230705,094000,112662430,13470,13470,13470,13470,0
|
|
20230705,093900,112662430,13470,13490,13490,13470,122
|
|
20230705,093800,111018470,13480,13500,13500,13480,273
|
|
20230705,093700,107335210,13520,13520,13520,13520,0
|
|
20230705,093600,107335210,13520,13520,13520,13520,1
|
|
20230705,093500,107321690,13530,13530,13530,13530,4
|
|
20230705,093400,107267570,13530,13530,13530,13530,10
|
|
20230705,093300,107132270,13530,13530,13530,13530,0
|
|
20230705,093200,107132270,13530,13530,13530,13530,1
|
|
20230705,093100,107118740,13530,13520,13530,13520,404
|
|
20230705,093000,101656470,13520,13520,13520,13520,1
|
|
20230705,092900,101642950,13530,13530,13530,13530,2
|
|
20230705,092800,101615890,13530,13530,13530,13530,46
|
|
20230705,092700,100993510,13530,13530,13530,13510,1099
|
|
20230705,092600,86134000,13530,13540,13580,13530,510
|
|
20230705,092500,79217420,13550,13510,13550,13510,1000
|
|
20230705,092400,65684590,13490,13490,13490,13490,25
|
|
20230705,092300,65347340,13480,13480,13480,13480,58
|
|
20230705,092200,64565500,13470,13470,13470,13470,202
|
|
20230705,092100,61844560,13480,13480,13480,13480,52
|
|
20230705,092000,61143600,13490,13510,13510,13490,146
|
|
20230705,091900,59171450,13530,13530,13530,13530,0
|
|
20230705,091800,59171450,13530,13530,13530,13530,223
|
|
20230705,091700,56154260,13540,13540,13540,13540,2
|
|
20230705,091600,56127180,13550,13550,13550,13550,0
|
|
20230705,091500,56127180,13550,13550,13550,13550,0
|
|
20230705,091400,56127180,13550,13550,13550,13550,0
|
|
20230705,091300,56127180,13550,13500,13560,13500,1001
|
|
20230705,091200,42571210,13500,13500,13500,13500,0
|
|
20230705,091100,42571210,13500,13500,13500,13500,37
|
|
20230705,091000,42071710,13500,13500,13500,13500,0
|
|
20230705,090900,42071710,13500,13500,13500,13500,0
|
|
20230705,090800,42071710,13500,13500,13500,13500,182
|
|
20230705,090700,39614710,13500,13520,13540,13500,116
|
|
20230705,090600,38045460,13530,13520,13530,13520,235
|
|
20230705,090500,34865940,13530,13530,13530,13520,130
|
|
20230705,090400,33107200,13580,13580,13580,13580,0
|
|
20230705,090300,33107200,13580,13480,13580,13470,1429
|
|
20230705,090200,13847430,13480,13470,13480,13470,973
|
|
20230705,090100,741100,13420,13420,13420,13420,0
|
|
20230705,090000,741100,13420,13480,13480,13420,55
|