616 lines
32 KiB
CSV
616 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,191300,280982390,13250,13250,13250,13250,324
|
|
20230713,191200,280982390,13250,13250,13250,13250,0
|
|
20230713,191100,280982390,13250,13250,13250,13250,0
|
|
20230713,191000,280982390,13250,13250,13250,13250,0
|
|
20230713,190900,280982390,13250,13250,13250,13250,0
|
|
20230713,190800,280982390,13250,13250,13250,13250,0
|
|
20230713,190700,280982390,13250,13250,13250,13250,0
|
|
20230713,190600,280982390,13250,13250,13250,13250,0
|
|
20230713,190500,280982390,13250,13250,13250,13250,0
|
|
20230713,190400,280982390,13250,13250,13250,13250,0
|
|
20230713,190300,280982390,13250,13250,13250,13250,0
|
|
20230713,190200,280982390,13250,13250,13250,13250,0
|
|
20230713,190100,280982390,13250,13250,13250,13250,0
|
|
20230713,190000,280982390,13250,13250,13250,13250,0
|
|
20230713,185900,280982390,13250,13250,13250,13250,0
|
|
20230713,185800,280982390,13250,13250,13250,13250,0
|
|
20230713,185700,280982390,13250,13250,13250,13250,0
|
|
20230713,185600,280982390,13250,13250,13250,13250,0
|
|
20230713,185500,280982390,13250,13250,13250,13250,0
|
|
20230713,185400,280982390,13250,13250,13250,13250,0
|
|
20230713,185300,280982390,13250,13250,13250,13250,0
|
|
20230713,185200,280982390,13250,13250,13250,13250,0
|
|
20230713,185100,280982390,13250,13250,13250,13250,0
|
|
20230713,185000,280982390,13250,13250,13250,13250,0
|
|
20230713,184900,280982390,13250,13250,13250,13250,0
|
|
20230713,184800,280982390,13250,13250,13250,13250,0
|
|
20230713,184700,280982390,13250,13250,13250,13250,0
|
|
20230713,184600,280982390,13250,13250,13250,13250,0
|
|
20230713,184500,280982390,13250,13250,13250,13250,0
|
|
20230713,184400,280982390,13250,13250,13250,13250,0
|
|
20230713,184300,280982390,13250,13250,13250,13250,324
|
|
20230713,184200,280982390,13250,13250,13250,13250,0
|
|
20230713,184100,280982390,13250,13250,13250,13250,0
|
|
20230713,184000,280982390,13250,13250,13250,13250,0
|
|
20230713,183900,280982390,13250,13250,13250,13250,0
|
|
20230713,183800,280982390,13250,13250,13250,13250,0
|
|
20230713,183700,280982390,13250,13250,13250,13250,0
|
|
20230713,183600,280982390,13250,13250,13250,13250,0
|
|
20230713,183500,280982390,13250,13250,13250,13250,0
|
|
20230713,183400,280982390,13250,13250,13250,13250,0
|
|
20230713,183300,280982390,13250,13250,13250,13250,0
|
|
20230713,183200,280982390,13250,13250,13250,13250,0
|
|
20230713,183100,280982390,13250,13250,13250,13250,0
|
|
20230713,183000,280982390,13250,13250,13250,13250,0
|
|
20230713,182900,280982390,13250,13250,13250,13250,0
|
|
20230713,182800,280982390,13250,13250,13250,13250,0
|
|
20230713,182700,280982390,13250,13250,13250,13250,0
|
|
20230713,182600,280982390,13250,13250,13250,13250,0
|
|
20230713,182500,280982390,13250,13250,13250,13250,0
|
|
20230713,182400,280982390,13250,13250,13250,13250,0
|
|
20230713,182300,280982390,13250,13250,13250,13250,0
|
|
20230713,182200,280982390,13250,13250,13250,13250,0
|
|
20230713,182100,280982390,13250,13250,13250,13250,0
|
|
20230713,182000,280982390,13250,13250,13250,13250,0
|
|
20230713,181900,280982390,13250,13250,13250,13250,0
|
|
20230713,181800,280982390,13250,13250,13250,13250,0
|
|
20230713,181700,280982390,13250,13250,13250,13250,0
|
|
20230713,181600,280982390,13250,13250,13250,13250,0
|
|
20230713,181500,280982390,13250,13250,13250,13250,0
|
|
20230713,181400,280982390,13250,13250,13250,13250,0
|
|
20230713,181300,280982390,13250,13250,13250,13250,324
|
|
20230713,181200,280982390,13250,13250,13250,13250,0
|
|
20230713,181100,280982390,13250,13250,13250,13250,0
|
|
20230713,181000,280982390,13250,13250,13250,13250,0
|
|
20230713,180900,280982390,13250,13250,13250,13250,0
|
|
20230713,180800,280982390,13250,13250,13250,13250,0
|
|
20230713,180700,280982390,13250,13250,13250,13250,0
|
|
20230713,180600,280982390,13250,13250,13250,13250,0
|
|
20230713,180500,280982390,13250,13250,13250,13250,0
|
|
20230713,180400,280982390,13250,13250,13250,13250,0
|
|
20230713,180300,280982390,13250,13250,13250,13250,0
|
|
20230713,180200,280982390,13250,13250,13250,13250,0
|
|
20230713,180100,280982390,13250,13250,13250,13250,0
|
|
20230713,180000,280982390,13250,13250,13250,13250,0
|
|
20230713,175900,280982390,13250,13250,13250,13250,0
|
|
20230713,175800,280982390,13250,13250,13250,13250,0
|
|
20230713,175700,280982390,13250,13250,13250,13250,0
|
|
20230713,175600,280982390,13250,13250,13250,13250,0
|
|
20230713,175500,280982390,13250,13250,13250,13250,0
|
|
20230713,175400,280982390,13250,13250,13250,13250,0
|
|
20230713,175300,280982390,13250,13250,13250,13250,0
|
|
20230713,175200,280982390,13250,13250,13250,13250,0
|
|
20230713,175100,280982390,13250,13250,13250,13250,0
|
|
20230713,175000,280982390,13250,13250,13250,13250,0
|
|
20230713,174900,280982390,13250,13250,13250,13250,0
|
|
20230713,174800,280982390,13250,13250,13250,13250,0
|
|
20230713,174700,280982390,13250,13250,13250,13250,0
|
|
20230713,174600,280982390,13250,13250,13250,13250,0
|
|
20230713,174500,280982390,13250,13250,13250,13250,0
|
|
20230713,174400,280982390,13250,13250,13250,13250,0
|
|
20230713,174300,280982390,13250,13250,13250,13250,324
|
|
20230713,174200,280982390,13250,13250,13250,13250,0
|
|
20230713,174100,280982390,13250,13250,13250,13250,0
|
|
20230713,174000,280982390,13250,13250,13250,13250,0
|
|
20230713,173900,280982390,13250,13250,13250,13250,0
|
|
20230713,173800,280982390,13250,13250,13250,13250,0
|
|
20230713,173700,280982390,13250,13250,13250,13250,0
|
|
20230713,173600,280982390,13250,13250,13250,13250,0
|
|
20230713,173500,280982390,13250,13250,13250,13250,0
|
|
20230713,173400,280982390,13250,13250,13250,13250,0
|
|
20230713,173300,280982390,13250,13250,13250,13250,0
|
|
20230713,173200,280982390,13250,13250,13250,13250,0
|
|
20230713,173100,280982390,13250,13250,13250,13250,0
|
|
20230713,173000,280982390,13250,13250,13250,13250,0
|
|
20230713,172900,280982390,13250,13250,13250,13250,0
|
|
20230713,172800,280982390,13250,13250,13250,13250,0
|
|
20230713,172700,280982390,13250,13250,13250,13250,0
|
|
20230713,172600,280982390,13250,13250,13250,13250,0
|
|
20230713,172500,280982390,13250,13250,13250,13250,0
|
|
20230713,172400,280982390,13250,13250,13250,13250,0
|
|
20230713,172300,280982390,13250,13250,13250,13250,0
|
|
20230713,172200,280982390,13250,13250,13250,13250,0
|
|
20230713,172100,280982390,13250,13250,13250,13250,0
|
|
20230713,172000,280982390,13250,13250,13250,13250,0
|
|
20230713,171900,280982390,13250,13250,13250,13250,0
|
|
20230713,171800,280982390,13250,13250,13250,13250,0
|
|
20230713,171700,280982390,13250,13250,13250,13250,0
|
|
20230713,171600,280982390,13250,13250,13250,13250,0
|
|
20230713,171500,280982390,13250,13250,13250,13250,0
|
|
20230713,171400,280982390,13250,13250,13250,13250,0
|
|
20230713,171300,280982390,13250,13250,13250,13250,324
|
|
20230713,171200,280982390,13250,13250,13250,13250,0
|
|
20230713,171100,280982390,13250,13250,13250,13250,0
|
|
20230713,171000,280982390,13250,13250,13250,13250,0
|
|
20230713,170900,280982390,13250,13250,13250,13250,0
|
|
20230713,170800,280982390,13250,13250,13250,13250,0
|
|
20230713,170700,280982390,13250,13250,13250,13250,0
|
|
20230713,170600,280982390,13250,13250,13250,13250,0
|
|
20230713,170500,280982390,13250,13250,13250,13250,0
|
|
20230713,170400,280982390,13250,13250,13250,13250,0
|
|
20230713,170300,280982390,13250,13250,13250,13250,0
|
|
20230713,170200,280982390,13250,13250,13250,13250,0
|
|
20230713,170100,280982390,13250,13250,13250,13250,0
|
|
20230713,170000,280982390,13250,13250,13250,13250,0
|
|
20230713,165900,280982390,13250,13250,13250,13250,0
|
|
20230713,165800,280982390,13250,13250,13250,13250,0
|
|
20230713,165700,280982390,13250,13250,13250,13250,0
|
|
20230713,165600,280982390,13250,13250,13250,13250,0
|
|
20230713,165500,280982390,13250,13250,13250,13250,0
|
|
20230713,165400,280982390,13250,13250,13250,13250,0
|
|
20230713,165300,280982390,13250,13250,13250,13250,0
|
|
20230713,165200,280982390,13250,13250,13250,13250,0
|
|
20230713,165100,280982390,13250,13250,13250,13250,0
|
|
20230713,165000,280982390,13250,13250,13250,13250,0
|
|
20230713,164900,280982390,13250,13250,13250,13250,0
|
|
20230713,164800,280982390,13250,13250,13250,13250,0
|
|
20230713,164700,280982390,13250,13250,13250,13250,0
|
|
20230713,164600,280982390,13250,13250,13250,13250,0
|
|
20230713,164500,280982390,13250,13250,13250,13250,0
|
|
20230713,164400,280982390,13250,13250,13250,13250,0
|
|
20230713,164300,280982390,13250,13250,13250,13250,324
|
|
20230713,164200,280982390,13250,13250,13250,13250,0
|
|
20230713,164100,280982390,13250,13250,13250,13250,0
|
|
20230713,164000,280982390,13250,13250,13250,13250,0
|
|
20230713,163900,280982390,13250,13250,13250,13250,0
|
|
20230713,163800,280982390,13250,13250,13250,13250,0
|
|
20230713,163700,280982390,13250,13250,13250,13250,0
|
|
20230713,163600,280982390,13250,13250,13250,13250,0
|
|
20230713,163500,280982390,13250,13250,13250,13250,0
|
|
20230713,163400,280982390,13250,13250,13250,13250,0
|
|
20230713,163300,280982390,13250,13250,13250,13250,0
|
|
20230713,163200,280982390,13250,13250,13250,13250,0
|
|
20230713,163100,280982390,13250,13250,13250,13250,0
|
|
20230713,163000,280982390,13250,13250,13250,13250,0
|
|
20230713,162900,280982390,13250,13250,13250,13250,0
|
|
20230713,162800,280982390,13250,13250,13250,13250,0
|
|
20230713,162700,280982390,13250,13250,13250,13250,0
|
|
20230713,162600,280982390,13250,13250,13250,13250,0
|
|
20230713,162500,280982390,13250,13250,13250,13250,0
|
|
20230713,162400,280982390,13250,13250,13250,13250,0
|
|
20230713,162300,280982390,13250,13250,13250,13250,0
|
|
20230713,162200,280982390,13250,13250,13250,13250,0
|
|
20230713,162100,280982390,13250,13250,13250,13250,0
|
|
20230713,162000,280982390,13250,13250,13250,13250,0
|
|
20230713,161900,280982390,13250,13250,13250,13250,0
|
|
20230713,161800,280982390,13250,13250,13250,13250,0
|
|
20230713,161700,280982390,13250,13250,13250,13250,0
|
|
20230713,161600,280982390,13250,13250,13250,13250,0
|
|
20230713,161500,280982390,13250,13250,13250,13250,0
|
|
20230713,161400,280982390,13250,13250,13250,13250,0
|
|
20230713,161300,280982390,13250,13250,13250,13250,324
|
|
20230713,161200,280982390,13250,13250,13250,13250,0
|
|
20230713,161100,280982390,13250,13250,13250,13250,0
|
|
20230713,161000,280982390,13250,13250,13250,13250,0
|
|
20230713,160900,280982390,13250,13250,13250,13250,0
|
|
20230713,160800,280982390,13250,13250,13250,13250,0
|
|
20230713,160700,280982390,13250,13250,13250,13250,0
|
|
20230713,160600,280982390,13250,13250,13250,13250,0
|
|
20230713,160500,280982390,13250,13250,13250,13250,0
|
|
20230713,160400,280982390,13250,13250,13250,13250,0
|
|
20230713,160300,280982390,13250,13250,13250,13250,0
|
|
20230713,160200,280982390,13250,13250,13250,13250,0
|
|
20230713,160100,280982390,13250,13250,13250,13250,0
|
|
20230713,160000,280982390,13250,13250,13250,13250,0
|
|
20230713,155900,280982390,13250,13250,13250,13250,0
|
|
20230713,155800,280982390,13250,13250,13250,13250,0
|
|
20230713,155700,280982390,13250,13250,13250,13250,0
|
|
20230713,155600,280982390,13250,13250,13250,13250,0
|
|
20230713,155500,280982390,13250,13250,13250,13250,0
|
|
20230713,155400,280982390,13250,13250,13250,13250,0
|
|
20230713,155300,280982390,13250,13250,13250,13250,0
|
|
20230713,155200,280982390,13250,13250,13250,13250,0
|
|
20230713,155100,280982390,13250,13250,13250,13250,0
|
|
20230713,155000,280982390,13250,13250,13250,13250,0
|
|
20230713,154900,280982390,13250,13250,13250,13250,0
|
|
20230713,154800,280982390,13250,13250,13250,13250,0
|
|
20230713,154700,280982390,13250,13250,13250,13250,0
|
|
20230713,154600,280982390,13250,13250,13250,13250,0
|
|
20230713,154500,280982390,13250,13250,13250,13250,0
|
|
20230713,154400,280982390,13250,13250,13250,13250,0
|
|
20230713,154300,280982390,13250,13250,13250,13250,324
|
|
20230713,154200,280982390,13250,13250,13250,13250,0
|
|
20230713,154100,280982390,13250,13250,13250,13250,0
|
|
20230713,154000,280982390,13250,13250,13250,13250,0
|
|
20230713,153900,280982390,13250,13250,13250,13250,0
|
|
20230713,153800,280982390,13250,13250,13250,13250,0
|
|
20230713,153700,280982390,13250,13250,13250,13250,0
|
|
20230713,153600,280982390,13250,13250,13250,13250,0
|
|
20230713,153500,280982390,13250,13250,13250,13250,0
|
|
20230713,153400,280982390,13250,13250,13250,13250,0
|
|
20230713,153300,280982390,13250,13250,13250,13250,0
|
|
20230713,153200,280982390,13250,13250,13250,13250,0
|
|
20230713,153100,280982390,13250,13250,13250,13250,0
|
|
20230713,153000,280982390,13250,13250,13250,13250,324
|
|
20230713,152900,276689390,13310,13310,13310,13310,0
|
|
20230713,152800,276689390,13310,13310,13310,13310,0
|
|
20230713,152700,276689390,13310,13310,13310,13310,0
|
|
20230713,152600,276689390,13310,13310,13310,13310,0
|
|
20230713,152500,276689390,13310,13310,13310,13310,0
|
|
20230713,152400,276689390,13310,13310,13310,13310,0
|
|
20230713,152300,276689390,13310,13310,13310,13310,0
|
|
20230713,152200,276689390,13310,13310,13310,13310,0
|
|
20230713,152100,276689390,13310,13310,13310,13310,0
|
|
20230713,152000,276689390,13310,13310,13310,13310,0
|
|
20230713,151900,276689390,13310,13300,13310,13260,136
|
|
20230713,151800,274884220,13310,13310,13310,13310,0
|
|
20230713,151700,274884220,13310,13310,13310,13310,24
|
|
20230713,151600,274564780,13310,13310,13310,13310,0
|
|
20230713,151500,274564780,13310,13310,13310,13310,20
|
|
20230713,151400,274298580,13310,13310,13310,13310,21
|
|
20230713,151300,274019070,13310,13310,13310,13310,41
|
|
20230713,151200,273473360,13310,13310,13310,13310,0
|
|
20230713,151100,273473360,13310,13300,13310,13300,270
|
|
20230713,151000,269882160,13280,13280,13280,13280,1
|
|
20230713,150900,269868880,13280,13280,13280,13280,0
|
|
20230713,150800,269868880,13280,13280,13280,13280,21
|
|
20230713,150700,269590000,13280,13280,13280,13280,20
|
|
20230713,150600,269324400,13280,13280,13280,13280,22
|
|
20230713,150500,269032240,13280,13280,13280,13280,0
|
|
20230713,150400,269032240,13280,13280,13280,13280,41
|
|
20230713,150300,268487760,13280,13280,13280,13280,21
|
|
20230713,150200,268208880,13280,13300,13300,13280,48
|
|
20230713,150100,267570890,13300,13300,13300,13300,0
|
|
20230713,150000,267570890,13300,13310,13310,13300,31
|
|
20230713,145900,267158510,13320,13320,13320,13320,21
|
|
20230713,145800,266878790,13320,13330,13330,13320,31
|
|
20230713,145700,266465590,13340,13340,13340,13340,0
|
|
20230713,145600,266465590,13340,13340,13340,13340,23
|
|
20230713,145500,266158770,13340,13340,13340,13340,20
|
|
20230713,145400,265891970,13340,13340,13340,13340,21
|
|
20230713,145300,265611830,13350,13350,13350,13350,20
|
|
20230713,145200,265344830,13350,13350,13350,13350,21
|
|
20230713,145100,265064480,13350,13350,13350,13350,22
|
|
20230713,145000,264770780,13350,13350,13350,13350,20
|
|
20230713,144900,264503780,13350,13350,13350,13350,189
|
|
20230713,144800,261980630,13350,13350,13350,13350,4
|
|
20230713,144700,261927230,13350,13350,13350,13350,31
|
|
20230713,144600,261513380,13310,13300,13310,13300,341
|
|
20230713,144500,256974860,13280,13280,13280,13280,0
|
|
20230713,144400,256974860,13280,13280,13280,13280,38
|
|
20230713,144300,256470220,13280,13270,13280,13270,19
|
|
20230713,144200,256218050,13260,13260,13260,13260,298
|
|
20230713,144100,252266570,13250,13250,13250,13250,2
|
|
20230713,144000,252240070,13250,13260,13260,13250,157
|
|
20230713,143900,250158480,13260,13270,13270,13260,90
|
|
20230713,143800,248964190,13280,13280,13280,13280,21
|
|
20230713,143700,248685310,13280,13280,13280,13280,0
|
|
20230713,143600,248685310,13280,13290,13290,13280,458
|
|
20230713,143500,242600120,13300,13300,13300,13300,22
|
|
20230713,143400,242307520,13300,13300,13300,13300,28
|
|
20230713,143300,241935120,13300,13300,13300,13300,0
|
|
20230713,143200,241935120,13300,13300,13300,13300,20
|
|
20230713,143100,241669120,13300,13300,13300,13300,27
|
|
20230713,143000,241310020,13300,13300,13300,13300,21
|
|
20230713,142900,241030720,13300,13300,13300,13300,0
|
|
20230713,142800,241030720,13300,13300,13300,13300,21
|
|
20230713,142700,240751420,13300,13300,13300,13300,20
|
|
20230713,142600,240485420,13300,13300,13300,13300,29
|
|
20230713,142500,240099720,13300,13300,13300,13300,1
|
|
20230713,142400,240086420,13300,13300,13300,13300,21
|
|
20230713,142300,239807120,13300,13300,13300,13300,41
|
|
20230713,142200,239261820,13300,13300,13300,13300,1
|
|
20230713,142100,239248520,13280,13280,13280,13280,100
|
|
20230713,142000,237920520,13300,13300,13300,13300,187
|
|
20230713,141900,235433420,13300,13300,13300,13300,0
|
|
20230713,141800,235433420,13300,13300,13300,13300,26
|
|
20230713,141700,235087620,13300,13300,13300,13300,0
|
|
20230713,141600,235087620,13300,13300,13300,13300,20
|
|
20230713,141500,234821620,13300,13300,13300,13300,42
|
|
20230713,141400,234263020,13300,13300,13300,13300,22
|
|
20230713,141300,233970420,13290,13290,13290,13290,0
|
|
20230713,141200,233970420,13290,13290,13290,13290,0
|
|
20230713,141100,233970420,13290,13350,13350,13290,967
|
|
20230713,141000,221114540,13350,13350,13350,13350,42
|
|
20230713,140900,220553840,13360,13360,13360,13360,0
|
|
20230713,140800,220553840,13360,13360,13360,13360,7
|
|
20230713,140700,220460320,13330,13330,13330,13330,14
|
|
20230713,140600,220273700,13330,13330,13330,13330,21
|
|
20230713,140500,219993770,13330,13330,13330,13330,20
|
|
20230713,140400,219727170,13330,13330,13330,13330,43
|
|
20230713,140300,219153980,13330,13330,13330,13330,21
|
|
20230713,140200,218874050,13320,13320,13320,13320,21
|
|
20230713,140100,218594330,13320,13320,13320,13320,5
|
|
20230713,140000,218527730,13330,13330,13330,13330,20
|
|
20230713,135900,218261130,13300,13300,13300,13300,0
|
|
20230713,135800,218261130,13300,13330,13330,13300,164
|
|
20230713,135700,216077990,13330,13330,13330,13330,0
|
|
20230713,135600,216077990,13330,13330,13330,13330,21
|
|
20230713,135500,215798060,13330,13330,13330,13330,41
|
|
20230713,135400,215251530,13330,13330,13330,13330,21
|
|
20230713,135300,214971600,13320,13320,13320,13320,132
|
|
20230713,135200,213213360,13330,13330,13330,13330,21
|
|
20230713,135100,212933430,13310,13310,13310,13310,0
|
|
20230713,135000,212933430,13310,13330,13330,13310,22
|
|
20230713,134900,212640190,13330,13330,13330,13330,0
|
|
20230713,134800,212640190,13330,13330,13330,13330,20
|
|
20230713,134700,212373590,13330,13330,13330,13330,21
|
|
20230713,134600,212093660,13330,13330,13330,13330,21
|
|
20230713,134500,211813730,13330,13330,13330,13330,0
|
|
20230713,134400,211813730,13330,13320,13330,13320,21
|
|
20230713,134300,211533870,13330,13330,13330,13330,21
|
|
20230713,134200,211253940,13330,13330,13330,13310,32
|
|
20230713,134100,210827580,13330,13330,13330,13330,0
|
|
20230713,134000,210827580,13330,13330,13330,13330,42
|
|
20230713,133900,210267720,13330,13330,13330,13330,16
|
|
20230713,133800,210054440,13310,13310,13310,13310,12
|
|
20230713,133700,209894720,13330,13330,13330,13330,0
|
|
20230713,133600,209894720,13330,13330,13330,13330,20
|
|
20230713,133500,209628120,13330,13330,13330,13330,21
|
|
20230713,133400,209348190,13330,13350,13350,13330,295
|
|
20230713,133300,205415290,13360,13360,13360,13360,22
|
|
20230713,133200,205121370,13360,13360,13360,13360,0
|
|
20230713,133100,205121370,13360,13370,13370,13360,51
|
|
20230713,133000,204439800,13360,13360,13360,13360,0
|
|
20230713,132900,204439800,13360,13360,13360,13360,0
|
|
20230713,132800,204439800,13360,13370,13370,13360,22
|
|
20230713,132700,204145670,13370,13370,13370,13370,21
|
|
20230713,132600,203864900,13380,13380,13380,13380,20
|
|
20230713,132500,203597300,13380,13380,13380,13380,0
|
|
20230713,132400,203597300,13380,13380,13380,13380,21
|
|
20230713,132300,203316320,13380,13380,13380,13380,53
|
|
20230713,132200,202607180,13380,13380,13380,13380,18
|
|
20230713,132100,202366340,13370,13370,13370,13370,0
|
|
20230713,132000,202366340,13370,13370,13370,13370,3
|
|
20230713,131900,202326230,13370,13370,13370,13370,21
|
|
20230713,131800,202045460,13370,13370,13370,13370,21
|
|
20230713,131700,201764690,13370,13370,13370,13370,0
|
|
20230713,131600,201764690,13370,13370,13370,13370,56
|
|
20230713,131500,201015970,13380,13380,13380,13380,20
|
|
20230713,131400,200748370,13380,13380,13380,13380,21
|
|
20230713,131300,200467390,13380,13380,13380,13380,0
|
|
20230713,131200,200467390,13380,13380,13380,13380,22
|
|
20230713,131100,200173030,13380,13380,13380,13380,21
|
|
20230713,131000,199892050,13380,13380,13380,13380,21
|
|
20230713,130900,199611070,13380,13380,13380,13380,0
|
|
20230713,130800,199611070,13380,13390,13390,13380,57
|
|
20230713,130700,198848300,13380,13380,13380,13380,0
|
|
20230713,130600,198848300,13380,13390,13390,13380,79
|
|
20230713,130500,197790890,13380,13380,13380,13380,0
|
|
20230713,130400,197790890,13380,13390,13390,13380,28
|
|
20230713,130300,197415990,13380,13370,13380,13370,15
|
|
20230713,130200,197215340,13370,13370,13370,13370,0
|
|
20230713,130100,197215340,13370,13380,13380,13370,22
|
|
20230713,130000,196920990,13390,13390,13390,13390,21
|
|
20230713,125900,196639800,13380,13380,13380,13380,25
|
|
20230713,125800,196305300,13340,13340,13340,13340,16
|
|
20230713,125700,196091860,13330,13330,13330,13330,35
|
|
20230713,125600,195625310,13330,13330,13330,13330,6
|
|
20230713,125500,195545330,13340,13360,13360,13340,64
|
|
20230713,125400,194690950,13340,13340,13340,13340,14
|
|
20230713,125300,194504190,13330,13330,13330,13330,178
|
|
20230713,125200,192131450,13330,13330,13330,13330,0
|
|
20230713,125100,192131450,13330,13330,13330,13330,847
|
|
20230713,125000,180840940,13330,13330,13330,13330,121
|
|
20230713,124900,179228010,13330,13360,13360,13330,51
|
|
20230713,124800,178547330,13360,13360,13380,13360,82
|
|
20230713,124700,177450530,13350,13350,13350,13350,0
|
|
20230713,124600,177450530,13350,13350,13350,13350,121
|
|
20230713,124500,175835180,13350,13350,13350,13350,0
|
|
20230713,124400,175835180,13350,13350,13350,13350,130
|
|
20230713,124300,174099680,13350,13350,13350,13350,930
|
|
20230713,124200,161684180,13340,13340,13340,13340,5
|
|
20230713,124100,161617480,13340,13350,13350,13340,4
|
|
20230713,124000,161564090,13350,13350,13350,13350,20
|
|
20230713,123900,161297090,13350,13350,13350,13350,42
|
|
20230713,123800,160736390,13350,13350,13350,13350,19
|
|
20230713,123700,160482740,13340,13340,13340,13340,0
|
|
20230713,123600,160482740,13340,13340,13340,13340,2
|
|
20230713,123500,160456060,13340,13340,13340,13340,20
|
|
20230713,123400,160189260,13340,13340,13340,13340,21
|
|
20230713,123300,159909120,13340,13340,13340,13340,0
|
|
20230713,123200,159909120,13340,13340,13340,13340,42
|
|
20230713,123100,159348840,13340,13340,13340,13340,21
|
|
20230713,123000,159068700,13300,13330,13330,13300,100
|
|
20230713,122900,157738140,13340,13340,13340,13340,0
|
|
20230713,122800,157738140,13340,13340,13340,13340,21
|
|
20230713,122700,157458000,13340,13340,13340,13340,24
|
|
20230713,122600,157137840,13340,13350,13350,13340,42
|
|
20230713,122500,156577150,13350,13350,13350,13350,0
|
|
20230713,122400,156577150,13350,13350,13350,13350,14
|
|
20230713,122300,156390250,13340,13340,13340,13340,7
|
|
20230713,122200,156296870,13340,13340,13340,13340,21
|
|
20230713,122100,156016730,13340,13340,13340,13340,1
|
|
20230713,122000,156003390,13340,13340,13340,13340,73
|
|
20230713,121900,155029570,13340,13350,13350,13340,22
|
|
20230713,121800,154735880,13340,13340,13340,13340,2
|
|
20230713,121700,154709200,13340,13340,13340,13330,251
|
|
20230713,121600,151360870,13350,13350,13350,13350,21
|
|
20230713,121500,151080520,13340,13350,13350,13340,24
|
|
20230713,121400,150760150,13340,13340,13340,13340,1
|
|
20230713,121300,150746810,13340,13340,13340,13340,208
|
|
20230713,121200,147972090,13340,13340,13340,13340,20
|
|
20230713,121100,147705290,13340,13350,13350,13340,37
|
|
20230713,121000,147211500,13350,13350,13350,13350,22
|
|
20230713,120900,146917800,13350,13350,13350,13350,60
|
|
20230713,120800,146116800,13380,13380,13380,13380,21
|
|
20230713,120700,145835820,13380,13370,13380,13370,20
|
|
20230713,120600,145568230,13380,13380,13380,13350,92
|
|
20230713,120500,144339100,13380,13370,13380,13370,56
|
|
20230713,120400,143590080,13370,13380,13380,13370,134
|
|
20230713,120300,141798110,13380,13380,13380,13380,0
|
|
20230713,120200,141798110,13380,13390,13390,13380,23
|
|
20230713,120100,141490170,13390,13390,13390,13390,87
|
|
20230713,120000,140325240,13400,13400,13400,13400,21
|
|
20230713,115900,140043840,13400,13400,13400,13400,149
|
|
20230713,115800,138047240,13400,13400,13400,13400,129
|
|
20230713,115700,136318640,13390,13390,13390,13390,0
|
|
20230713,115600,136318640,13390,13390,13390,13390,8
|
|
20230713,115500,136211520,13400,13400,13400,13400,42
|
|
20230713,115400,135648720,13400,13400,13400,13400,1
|
|
20230713,115300,135635320,13390,13390,13390,13390,3
|
|
20230713,115200,135595150,13390,13390,13390,13390,104
|
|
20230713,115100,134202590,13390,13390,13390,13390,21
|
|
20230713,115000,133921400,13380,13380,13380,13380,180
|
|
20230713,114900,131513000,13360,13380,13380,13360,11
|
|
20230713,114800,131366000,13380,13380,13380,13380,21
|
|
20230713,114700,131085020,13380,13380,13380,13380,21
|
|
20230713,114600,130804040,13380,13380,13380,13380,29
|
|
20230713,114500,130416020,13380,13380,13380,13380,52
|
|
20230713,114400,129720260,13380,13380,13380,13380,41
|
|
20230713,114300,129171680,13380,13360,13380,13360,177
|
|
20230713,114200,126805100,13360,13370,13370,13360,43
|
|
20230713,114100,126230200,13370,13360,13370,13350,20
|
|
20230713,114000,125963150,13370,13370,13370,13370,20
|
|
20230713,113900,125695750,13350,13350,13350,13350,0
|
|
20230713,113800,125695750,13350,13370,13370,13350,22
|
|
20230713,113700,125401630,13370,13370,13370,13370,0
|
|
20230713,113600,125401630,13370,13370,13370,13370,21
|
|
20230713,113500,125120860,13370,13370,13370,13370,21
|
|
20230713,113400,124840090,13370,13370,13370,13370,20
|
|
20230713,113300,124572690,13370,13370,13370,13370,20
|
|
20230713,113200,124305290,13350,13370,13370,13350,61
|
|
20230713,113100,123490520,13370,13370,13370,13370,42
|
|
20230713,113000,122928980,13370,13370,13370,13370,21
|
|
20230713,112900,122648210,13350,13350,13350,13350,0
|
|
20230713,112800,122648210,13350,13350,13350,13350,0
|
|
20230713,112700,122648210,13350,13370,13370,13350,121
|
|
20230713,112600,121032440,13370,13370,13370,13370,102
|
|
20230713,112500,119668700,13370,13370,13370,13370,112
|
|
20230713,112400,118171260,13370,13370,13370,13370,21
|
|
20230713,112300,117890490,13370,13370,13370,13370,41
|
|
20230713,112200,117342320,13370,13370,13370,13370,22
|
|
20230713,112100,117048180,13350,13350,13350,13350,6
|
|
20230713,112000,116968080,13350,13350,13350,13350,0
|
|
20230713,111900,116968080,13350,13380,13380,13350,300
|
|
20230713,111800,112958490,13380,13380,13380,13380,0
|
|
20230713,111700,112958490,13380,13380,13380,13380,22
|
|
20230713,111600,112664130,13380,13380,13380,13380,0
|
|
20230713,111500,112664130,13380,13390,13390,13380,153
|
|
20230713,111400,110616450,13400,13400,13400,13400,21
|
|
20230713,111300,110335050,13400,13400,13400,13400,27
|
|
20230713,111200,109973250,13400,13400,13400,13400,0
|
|
20230713,111100,109973250,13400,13400,13400,13400,445
|
|
20230713,111000,104010250,13400,13400,13400,13400,42
|
|
20230713,110900,103447450,13400,13400,13400,13400,0
|
|
20230713,110800,103447450,13400,13400,13400,13400,6
|
|
20230713,110700,103367050,13390,13390,13390,13390,15
|
|
20230713,110600,103166200,13390,13400,13400,13390,27
|
|
20230713,110500,102804470,13400,13400,13400,13400,0
|
|
20230713,110400,102804470,13400,13400,13400,13400,92
|
|
20230713,110300,101571670,13400,13400,13400,13400,32
|
|
20230713,110200,101142870,13390,13400,13400,13390,27
|
|
20230713,110100,100781140,13390,13390,13390,13390,2
|
|
20230713,110000,100754360,13380,13380,13380,13380,47
|
|
20230713,105900,100125500,13400,13400,13400,13400,142
|
|
20230713,105800,98222700,13380,13400,13400,13380,52
|
|
20230713,105700,97525920,13400,13400,13400,13400,20
|
|
20230713,105600,97257920,13380,13380,13400,13380,300
|
|
20230713,105500,93239700,13380,13370,13380,13360,73
|
|
20230713,105400,92263210,13380,13380,13380,13380,0
|
|
20230713,105300,92263210,13380,13380,13380,13380,42
|
|
20230713,105200,91701250,13380,13370,13380,13370,49
|
|
20230713,105100,91045900,13370,13370,13370,13370,4
|
|
20230713,105000,90992420,13370,13370,13370,13370,12
|
|
20230713,104900,90831980,13370,13370,13370,13370,313
|
|
20230713,104800,86647170,13370,13370,13380,13370,26
|
|
20230713,104700,86299340,13370,13370,13370,13370,18
|
|
20230713,104600,86058680,13370,13370,13370,13360,34
|
|
20230713,104500,85604120,13370,13370,13370,13370,139
|
|
20230713,104400,83745690,13360,13360,13360,13360,27
|
|
20230713,104300,83384970,13360,13360,13360,13360,21
|
|
20230713,104200,83104410,13340,13340,13340,13340,0
|
|
20230713,104100,83104410,13340,13340,13340,13340,0
|
|
20230713,104000,83104410,13340,13340,13350,13340,135
|
|
20230713,103900,81302190,13350,13350,13350,13350,21
|
|
20230713,103800,81021840,13350,13350,13350,13350,0
|
|
20230713,103700,81021840,13350,13350,13350,13350,36
|
|
20230713,103600,80541240,13350,13350,13350,13350,29
|
|
20230713,103500,80154090,13350,13350,13350,13350,17
|
|
20230713,103400,79927140,13340,13350,13350,13340,10
|
|
20230713,103300,79793690,13350,13350,13350,13350,3
|
|
20230713,103200,79753640,13340,13340,13340,13340,17
|
|
20230713,103100,79526860,13340,13340,13350,13340,157
|
|
20230713,103000,77432280,13350,13350,13350,13350,50
|
|
20230713,102900,76764780,13350,13350,13350,13350,17
|
|
20230713,102800,76537830,13340,13340,13340,13340,25
|
|
20230713,102700,76204330,13340,13350,13350,13340,33
|
|
20230713,102600,75763790,13340,13340,13340,13340,0
|
|
20230713,102500,75763790,13340,13340,13340,13340,147
|
|
20230713,102400,73802810,13330,13330,13330,13330,31
|
|
20230713,102300,73389580,13330,13320,13330,13320,521
|
|
20230713,102200,66447630,13310,13310,13310,13310,351
|
|
20230713,102100,61775820,13310,13310,13310,13310,20
|
|
20230713,102000,61509620,13300,13270,13300,13270,130
|
|
20230713,101900,59783620,13270,13270,13270,13270,0
|
|
20230713,101800,59783620,13270,13300,13300,13270,30
|
|
20230713,101700,59384970,13320,13320,13320,13320,43
|
|
20230713,101600,58812210,13310,13310,13310,13310,10
|
|
20230713,101500,58679110,13290,13310,13310,13290,406
|
|
20230713,101400,53283270,13320,13320,13320,13320,42
|
|
20230713,101300,52723830,13330,13330,13330,13330,34
|
|
20230713,101200,52270610,13320,13320,13320,13320,25
|
|
20230713,101100,51937610,13310,13310,13310,13310,9
|
|
20230713,101000,51817820,13310,13310,13310,13310,8
|
|
20230713,100900,51711340,13310,13310,13310,13310,13
|
|
20230713,100800,51538310,13300,13300,13300,13300,139
|
|
20230713,100700,49689610,13290,13290,13290,13290,39
|
|
20230713,100600,49171300,13290,13290,13290,13290,61
|
|
20230713,100500,48360610,13280,13270,13280,13270,245
|
|
20230713,100400,45108360,13270,13270,13270,13270,52
|
|
20230713,100300,44418320,13270,13270,13270,13270,14
|
|
20230713,100200,44232540,13260,13260,13260,13260,0
|
|
20230713,100100,44232540,13260,13260,13260,13260,30
|
|
20230713,100000,43834740,13250,13250,13250,13250,23
|
|
20230713,095900,43529990,13250,13250,13250,13250,20
|
|
20230713,095800,43264990,13250,13250,13250,13250,22
|
|
20230713,095700,42973490,13250,13250,13250,13250,0
|
|
20230713,095600,42973490,13250,13250,13250,13250,112
|
|
20230713,095500,41489490,13250,13250,13250,13250,51
|
|
20230713,095400,40813740,13250,13250,13250,13250,2
|
|
20230713,095300,40787240,13250,13260,13260,13250,55
|
|
20230713,095200,40058280,13250,13250,13250,13250,20
|
|
20230713,095100,39793280,13240,13230,13240,13230,493
|
|
20230713,095000,33266130,13220,13220,13220,13220,0
|
|
20230713,094900,33266130,13220,13220,13220,13220,25
|
|
20230713,094800,32935630,13220,13210,13220,13210,6
|
|
20230713,094700,32856330,13220,13220,13220,13210,223
|
|
20230713,094600,29910270,13210,13220,13220,13210,23
|
|
20230713,094500,29606240,13220,13210,13220,13210,4
|
|
20230713,094400,29553380,13220,13220,13220,13220,6
|
|
20230713,094300,29474060,13210,13210,13210,13210,74
|
|
20230713,094200,28496520,13220,13220,13220,13220,1
|
|
20230713,094100,28483300,13220,13230,13230,13220,191
|
|
20230713,094000,25958080,13230,13230,13230,13230,0
|
|
20230713,093900,25958080,13230,13230,13230,13230,0
|
|
20230713,093800,25958080,13230,13230,13230,13230,12
|
|
20230713,093700,25799320,13230,13230,13230,13230,8
|
|
20230713,093600,25693480,13230,13230,13230,13230,0
|
|
20230713,093500,25693480,13230,13230,13230,13230,0
|
|
20230713,093400,25693480,13230,13230,13230,13230,4
|
|
20230713,093300,25640560,13230,13230,13230,13230,7
|
|
20230713,093200,25547950,13230,13240,13240,13230,115
|
|
20230713,093100,24026140,13240,13230,13240,13230,83
|
|
20230713,093000,22928000,13230,13230,13230,13230,0
|
|
20230713,092900,22928000,13230,13230,13230,13230,22
|
|
20230713,092800,22636940,13230,13230,13230,13230,0
|
|
20230713,092700,22636940,13230,13230,13230,13230,173
|
|
20230713,092600,20348150,13230,13230,13230,13230,0
|
|
20230713,092500,20348150,13230,13230,13230,13230,0
|
|
20230713,092400,20348150,13230,13230,13230,13230,0
|
|
20230713,092300,20348150,13230,13230,13230,13230,0
|
|
20230713,092200,20348150,13230,13230,13230,13230,0
|
|
20230713,092100,20348150,13230,13230,13230,13230,0
|
|
20230713,092000,20348150,13230,13230,13230,13230,0
|
|
20230713,091900,20348150,13230,13230,13230,13230,11
|
|
20230713,091800,20202620,13200,13200,13200,13200,0
|
|
20230713,091700,20202620,13200,13200,13200,13200,0
|
|
20230713,091600,20202620,13200,13200,13200,13200,0
|
|
20230713,091500,20202620,13200,13200,13200,13200,0
|
|
20230713,091400,20202620,13200,13200,13200,13200,400
|
|
20230713,091300,14922620,13210,13210,13210,13210,16
|
|
20230713,091200,14711260,13210,13210,13210,13210,0
|
|
20230713,091100,14711260,13210,13210,13210,13210,316
|
|
20230713,091000,10536900,13220,13220,13220,13220,6
|
|
20230713,090900,10457580,13240,13240,13240,13240,5
|
|
20230713,090800,10391380,13240,13240,13240,13240,0
|
|
20230713,090700,10391380,13240,13240,13240,13240,20
|
|
20230713,090600,10126580,13240,13240,13240,13240,0
|
|
20230713,090500,10126580,13240,13240,13240,13240,1
|
|
20230713,090400,10113340,13180,13190,13190,13180,210
|
|
20230713,090300,7344300,13180,13180,13180,13180,0
|
|
20230713,090200,7344300,13180,13180,13180,13180,0
|
|
20230713,090100,7344300,13180,13180,13180,13180,246
|
|
20230713,090000,4102020,13180,13190,13290,13180,311
|