616 lines
32 KiB
CSV
616 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,191300,466268870,13300,13300,13300,13300,177
|
|
20230714,191200,466268870,13300,13300,13300,13300,0
|
|
20230714,191100,466268870,13300,13300,13300,13300,0
|
|
20230714,191000,466268870,13300,13300,13300,13300,0
|
|
20230714,190900,466268870,13300,13300,13300,13300,0
|
|
20230714,190800,466268870,13300,13300,13300,13300,0
|
|
20230714,190700,466268870,13300,13300,13300,13300,0
|
|
20230714,190600,466268870,13300,13300,13300,13300,0
|
|
20230714,190500,466268870,13300,13300,13300,13300,0
|
|
20230714,190400,466268870,13300,13300,13300,13300,0
|
|
20230714,190300,466268870,13300,13300,13300,13300,0
|
|
20230714,190200,466268870,13300,13300,13300,13300,0
|
|
20230714,190100,466268870,13300,13300,13300,13300,0
|
|
20230714,190000,466268870,13300,13300,13300,13300,0
|
|
20230714,185900,466268870,13300,13300,13300,13300,0
|
|
20230714,185800,466268870,13300,13300,13300,13300,0
|
|
20230714,185700,466268870,13300,13300,13300,13300,0
|
|
20230714,185600,466268870,13300,13300,13300,13300,0
|
|
20230714,185500,466268870,13300,13300,13300,13300,0
|
|
20230714,185400,466268870,13300,13300,13300,13300,0
|
|
20230714,185300,466268870,13300,13300,13300,13300,0
|
|
20230714,185200,466268870,13300,13300,13300,13300,0
|
|
20230714,185100,466268870,13300,13300,13300,13300,0
|
|
20230714,185000,466268870,13300,13300,13300,13300,0
|
|
20230714,184900,466268870,13300,13300,13300,13300,0
|
|
20230714,184800,466268870,13300,13300,13300,13300,0
|
|
20230714,184700,466268870,13300,13300,13300,13300,0
|
|
20230714,184600,466268870,13300,13300,13300,13300,0
|
|
20230714,184500,466268870,13300,13300,13300,13300,0
|
|
20230714,184400,466268870,13300,13300,13300,13300,0
|
|
20230714,184300,466268870,13300,13300,13300,13300,177
|
|
20230714,184200,466268870,13300,13300,13300,13300,0
|
|
20230714,184100,466268870,13300,13300,13300,13300,0
|
|
20230714,184000,466268870,13300,13300,13300,13300,0
|
|
20230714,183900,466268870,13300,13300,13300,13300,0
|
|
20230714,183800,466268870,13300,13300,13300,13300,0
|
|
20230714,183700,466268870,13300,13300,13300,13300,0
|
|
20230714,183600,466268870,13300,13300,13300,13300,0
|
|
20230714,183500,466268870,13300,13300,13300,13300,0
|
|
20230714,183400,466268870,13300,13300,13300,13300,0
|
|
20230714,183300,466268870,13300,13300,13300,13300,0
|
|
20230714,183200,466268870,13300,13300,13300,13300,0
|
|
20230714,183100,466268870,13300,13300,13300,13300,0
|
|
20230714,183000,466268870,13300,13300,13300,13300,0
|
|
20230714,182900,466268870,13300,13300,13300,13300,0
|
|
20230714,182800,466268870,13300,13300,13300,13300,0
|
|
20230714,182700,466268870,13300,13300,13300,13300,0
|
|
20230714,182600,466268870,13300,13300,13300,13300,0
|
|
20230714,182500,466268870,13300,13300,13300,13300,0
|
|
20230714,182400,466268870,13300,13300,13300,13300,0
|
|
20230714,182300,466268870,13300,13300,13300,13300,0
|
|
20230714,182200,466268870,13300,13300,13300,13300,0
|
|
20230714,182100,466268870,13300,13300,13300,13300,0
|
|
20230714,182000,466268870,13300,13300,13300,13300,0
|
|
20230714,181900,466268870,13300,13300,13300,13300,0
|
|
20230714,181800,466268870,13300,13300,13300,13300,0
|
|
20230714,181700,466268870,13300,13300,13300,13300,0
|
|
20230714,181600,466268870,13300,13300,13300,13300,0
|
|
20230714,181500,466268870,13300,13300,13300,13300,0
|
|
20230714,181400,466268870,13300,13300,13300,13300,0
|
|
20230714,181300,466268870,13300,13300,13300,13300,177
|
|
20230714,181200,466268870,13300,13300,13300,13300,0
|
|
20230714,181100,466268870,13300,13300,13300,13300,0
|
|
20230714,181000,466268870,13300,13300,13300,13300,0
|
|
20230714,180900,466268870,13300,13300,13300,13300,0
|
|
20230714,180800,466268870,13300,13300,13300,13300,0
|
|
20230714,180700,466268870,13300,13300,13300,13300,0
|
|
20230714,180600,466268870,13300,13300,13300,13300,0
|
|
20230714,180500,466268870,13300,13300,13300,13300,0
|
|
20230714,180400,466268870,13300,13300,13300,13300,0
|
|
20230714,180300,466268870,13300,13300,13300,13300,0
|
|
20230714,180200,466268870,13300,13300,13300,13300,0
|
|
20230714,180100,466268870,13300,13300,13300,13300,0
|
|
20230714,180000,466268870,13300,13300,13300,13300,0
|
|
20230714,175900,466268870,13300,13300,13300,13300,0
|
|
20230714,175800,466268870,13300,13300,13300,13300,0
|
|
20230714,175700,466268870,13300,13300,13300,13300,0
|
|
20230714,175600,466268870,13300,13300,13300,13300,0
|
|
20230714,175500,466268870,13300,13300,13300,13300,0
|
|
20230714,175400,466268870,13300,13300,13300,13300,0
|
|
20230714,175300,466268870,13300,13300,13300,13300,0
|
|
20230714,175200,466268870,13300,13300,13300,13300,0
|
|
20230714,175100,466268870,13300,13300,13300,13300,0
|
|
20230714,175000,466268870,13300,13300,13300,13300,0
|
|
20230714,174900,466268870,13300,13300,13300,13300,0
|
|
20230714,174800,466268870,13300,13300,13300,13300,0
|
|
20230714,174700,466268870,13300,13300,13300,13300,0
|
|
20230714,174600,466268870,13300,13300,13300,13300,0
|
|
20230714,174500,466268870,13300,13300,13300,13300,0
|
|
20230714,174400,466268870,13300,13300,13300,13300,0
|
|
20230714,174300,466268870,13300,13300,13300,13300,177
|
|
20230714,174200,466268870,13300,13300,13300,13300,0
|
|
20230714,174100,466268870,13300,13300,13300,13300,0
|
|
20230714,174000,466268870,13300,13300,13300,13300,0
|
|
20230714,173900,466268870,13300,13300,13300,13300,0
|
|
20230714,173800,466268870,13300,13300,13300,13300,0
|
|
20230714,173700,466268870,13300,13300,13300,13300,0
|
|
20230714,173600,466268870,13300,13300,13300,13300,0
|
|
20230714,173500,466268870,13300,13300,13300,13300,0
|
|
20230714,173400,466268870,13300,13300,13300,13300,0
|
|
20230714,173300,466268870,13300,13300,13300,13300,0
|
|
20230714,173200,466268870,13300,13300,13300,13300,0
|
|
20230714,173100,466268870,13300,13300,13300,13300,0
|
|
20230714,173000,466268870,13300,13300,13300,13300,0
|
|
20230714,172900,466268870,13300,13300,13300,13300,0
|
|
20230714,172800,466268870,13300,13300,13300,13300,0
|
|
20230714,172700,466268870,13300,13300,13300,13300,0
|
|
20230714,172600,466268870,13300,13300,13300,13300,0
|
|
20230714,172500,466268870,13300,13300,13300,13300,0
|
|
20230714,172400,466268870,13300,13300,13300,13300,0
|
|
20230714,172300,466268870,13300,13300,13300,13300,0
|
|
20230714,172200,466268870,13300,13300,13300,13300,0
|
|
20230714,172100,466268870,13300,13300,13300,13300,0
|
|
20230714,172000,466268870,13300,13300,13300,13300,0
|
|
20230714,171900,466268870,13300,13300,13300,13300,0
|
|
20230714,171800,466268870,13300,13300,13300,13300,0
|
|
20230714,171700,466268870,13300,13300,13300,13300,0
|
|
20230714,171600,466268870,13300,13300,13300,13300,0
|
|
20230714,171500,466268870,13300,13300,13300,13300,0
|
|
20230714,171400,466268870,13300,13300,13300,13300,0
|
|
20230714,171300,466268870,13300,13300,13300,13300,177
|
|
20230714,171200,466268870,13300,13300,13300,13300,0
|
|
20230714,171100,466268870,13300,13300,13300,13300,0
|
|
20230714,171000,466268870,13300,13300,13300,13300,0
|
|
20230714,170900,466268870,13300,13300,13300,13300,0
|
|
20230714,170800,466268870,13300,13300,13300,13300,0
|
|
20230714,170700,466268870,13300,13300,13300,13300,0
|
|
20230714,170600,466268870,13300,13300,13300,13300,0
|
|
20230714,170500,466268870,13300,13300,13300,13300,0
|
|
20230714,170400,466268870,13300,13300,13300,13300,0
|
|
20230714,170300,466268870,13300,13300,13300,13300,0
|
|
20230714,170200,466268870,13300,13300,13300,13300,0
|
|
20230714,170100,466268870,13300,13300,13300,13300,0
|
|
20230714,170000,466268870,13300,13300,13300,13300,0
|
|
20230714,165900,466268870,13300,13300,13300,13300,0
|
|
20230714,165800,466268870,13300,13300,13300,13300,0
|
|
20230714,165700,466268870,13300,13300,13300,13300,0
|
|
20230714,165600,466268870,13300,13300,13300,13300,0
|
|
20230714,165500,466268870,13300,13300,13300,13300,0
|
|
20230714,165400,466268870,13300,13300,13300,13300,0
|
|
20230714,165300,466268870,13300,13300,13300,13300,0
|
|
20230714,165200,466268870,13300,13300,13300,13300,0
|
|
20230714,165100,466268870,13300,13300,13300,13300,0
|
|
20230714,165000,466268870,13300,13300,13300,13300,0
|
|
20230714,164900,466268870,13300,13300,13300,13300,0
|
|
20230714,164800,466268870,13300,13300,13300,13300,0
|
|
20230714,164700,466268870,13300,13300,13300,13300,0
|
|
20230714,164600,466268870,13300,13300,13300,13300,0
|
|
20230714,164500,466268870,13300,13300,13300,13300,0
|
|
20230714,164400,466268870,13300,13300,13300,13300,0
|
|
20230714,164300,466268870,13300,13300,13300,13300,177
|
|
20230714,164200,466268870,13300,13300,13300,13300,0
|
|
20230714,164100,466268870,13300,13300,13300,13300,0
|
|
20230714,164000,466268870,13300,13300,13300,13300,0
|
|
20230714,163900,466268870,13300,13300,13300,13300,0
|
|
20230714,163800,466268870,13300,13300,13300,13300,0
|
|
20230714,163700,466268870,13300,13300,13300,13300,0
|
|
20230714,163600,466268870,13300,13300,13300,13300,0
|
|
20230714,163500,466268870,13300,13300,13300,13300,0
|
|
20230714,163400,466268870,13300,13300,13300,13300,0
|
|
20230714,163300,466268870,13300,13300,13300,13300,0
|
|
20230714,163200,466268870,13300,13300,13300,13300,0
|
|
20230714,163100,466268870,13300,13300,13300,13300,0
|
|
20230714,163000,466268870,13300,13300,13300,13300,0
|
|
20230714,162900,466268870,13300,13300,13300,13300,0
|
|
20230714,162800,466268870,13300,13300,13300,13300,0
|
|
20230714,162700,466268870,13300,13300,13300,13300,0
|
|
20230714,162600,466268870,13300,13300,13300,13300,0
|
|
20230714,162500,466268870,13300,13300,13300,13300,0
|
|
20230714,162400,466268870,13300,13300,13300,13300,0
|
|
20230714,162300,466268870,13300,13300,13300,13300,0
|
|
20230714,162200,466268870,13300,13300,13300,13300,0
|
|
20230714,162100,466268870,13300,13300,13300,13300,0
|
|
20230714,162000,466268870,13300,13300,13300,13300,0
|
|
20230714,161900,466268870,13300,13300,13300,13300,0
|
|
20230714,161800,466268870,13300,13300,13300,13300,0
|
|
20230714,161700,466268870,13300,13300,13300,13300,0
|
|
20230714,161600,466268870,13300,13300,13300,13300,0
|
|
20230714,161500,466268870,13300,13300,13300,13300,0
|
|
20230714,161400,466268870,13300,13300,13300,13300,0
|
|
20230714,161300,466268870,13300,13300,13300,13300,177
|
|
20230714,161200,466268870,13300,13300,13300,13300,0
|
|
20230714,161100,466268870,13300,13300,13300,13300,0
|
|
20230714,161000,466268870,13300,13300,13300,13300,0
|
|
20230714,160900,466268870,13300,13300,13300,13300,0
|
|
20230714,160800,466268870,13300,13300,13300,13300,0
|
|
20230714,160700,466268870,13300,13300,13300,13300,0
|
|
20230714,160600,466268870,13300,13300,13300,13300,0
|
|
20230714,160500,466268870,13300,13300,13300,13300,0
|
|
20230714,160400,466268870,13300,13300,13300,13300,0
|
|
20230714,160300,466268870,13300,13300,13300,13300,0
|
|
20230714,160200,466268870,13300,13300,13300,13300,0
|
|
20230714,160100,466268870,13300,13300,13300,13300,0
|
|
20230714,160000,466268870,13300,13300,13300,13300,0
|
|
20230714,155900,466268870,13300,13300,13300,13300,0
|
|
20230714,155800,466268870,13300,13300,13300,13300,0
|
|
20230714,155700,466268870,13300,13300,13300,13300,0
|
|
20230714,155600,466268870,13300,13300,13300,13300,0
|
|
20230714,155500,466268870,13300,13300,13300,13300,0
|
|
20230714,155400,466268870,13300,13300,13300,13300,0
|
|
20230714,155300,466268870,13300,13300,13300,13300,0
|
|
20230714,155200,466268870,13300,13300,13300,13300,0
|
|
20230714,155100,466268870,13300,13300,13300,13300,0
|
|
20230714,155000,466268870,13300,13300,13300,13300,0
|
|
20230714,154900,466268870,13300,13300,13300,13300,0
|
|
20230714,154800,466268870,13300,13300,13300,13300,0
|
|
20230714,154700,466268870,13300,13300,13300,13300,0
|
|
20230714,154600,466268870,13300,13300,13300,13300,0
|
|
20230714,154500,466268870,13300,13300,13300,13300,0
|
|
20230714,154400,466268870,13300,13300,13300,13300,0
|
|
20230714,154300,466268870,13300,13300,13300,13300,177
|
|
20230714,154200,466268870,13300,13300,13300,13300,0
|
|
20230714,154100,466268870,13300,13300,13300,13300,0
|
|
20230714,154000,466268870,13300,13300,13300,13300,0
|
|
20230714,153900,466268870,13300,13300,13300,13300,0
|
|
20230714,153800,466268870,13300,13300,13300,13300,0
|
|
20230714,153700,466268870,13300,13300,13300,13300,0
|
|
20230714,153600,466268870,13300,13300,13300,13300,0
|
|
20230714,153500,466268870,13300,13300,13300,13300,0
|
|
20230714,153400,466268870,13300,13300,13300,13300,0
|
|
20230714,153300,466268870,13300,13300,13300,13300,0
|
|
20230714,153200,466268870,13300,13300,13300,13300,0
|
|
20230714,153100,466268870,13300,13300,13300,13300,0
|
|
20230714,153000,466268870,13300,13300,13300,13300,177
|
|
20230714,152900,463914770,13300,13300,13300,13300,0
|
|
20230714,152800,463914770,13300,13300,13300,13300,0
|
|
20230714,152700,463914770,13300,13300,13300,13300,0
|
|
20230714,152600,463914770,13300,13300,13300,13300,0
|
|
20230714,152500,463914770,13300,13300,13300,13300,0
|
|
20230714,152400,463914770,13300,13300,13300,13300,0
|
|
20230714,152300,463914770,13300,13300,13300,13300,0
|
|
20230714,152200,463914770,13300,13300,13300,13300,0
|
|
20230714,152100,463914770,13300,13300,13300,13300,0
|
|
20230714,152000,463914770,13300,13300,13300,13300,0
|
|
20230714,151900,463914770,13300,13230,13300,13230,120
|
|
20230714,151800,462323910,13240,13240,13240,13240,33
|
|
20230714,151700,461886990,13240,13210,13240,13190,61
|
|
20230714,151600,461081910,13220,13200,13220,13200,54
|
|
20230714,151500,460368310,13200,13210,13220,13200,77
|
|
20230714,151400,459351600,13230,13210,13230,13210,20
|
|
20230714,151300,459087140,13210,13240,13240,13210,152
|
|
20230714,151200,457079100,13210,13240,13240,13210,67
|
|
20230714,151100,456192360,13210,13220,13240,13210,49
|
|
20230714,151000,455544070,13240,13240,13240,13230,155
|
|
20230714,150900,453492570,13240,13250,13260,13240,74
|
|
20230714,150800,452512020,13250,13260,13260,13240,39
|
|
20230714,150700,451995140,13260,13260,13260,13240,31
|
|
20230714,150600,451584200,13240,13270,13270,13240,47
|
|
20230714,150500,450960820,13270,13270,13270,13240,25
|
|
20230714,150400,450629370,13270,13260,13270,13240,50
|
|
20230714,150300,449966420,13250,13250,13260,13240,45
|
|
20230714,150200,449370130,13250,13280,13280,13250,40
|
|
20230714,150100,448839540,13280,13270,13280,13270,24
|
|
20230714,150000,448520970,13240,13270,13270,13240,36
|
|
20230714,145900,448043560,13250,13280,13280,13250,35
|
|
20230714,145800,447578940,13280,13270,13290,13270,38
|
|
20230714,145700,447074310,13280,13280,13280,13280,25
|
|
20230714,145600,446742310,13280,13280,13280,13240,37
|
|
20230714,145500,446251340,13270,13280,13280,13250,36
|
|
20230714,145400,445773520,13240,13280,13280,13240,83
|
|
20230714,145300,444673500,13250,13280,13280,13250,41
|
|
20230714,145200,444129320,13260,13290,13290,13260,51
|
|
20230714,145100,443451860,13290,13300,13300,13290,22
|
|
20230714,145000,443159380,13300,13300,13300,13290,103
|
|
20230714,144900,441790240,13300,13250,13300,13250,130
|
|
20230714,144800,440065680,13250,13240,13260,13240,170
|
|
20230714,144700,437814310,13250,13280,13280,13250,62
|
|
20230714,144600,436992290,13280,13280,13280,13270,30
|
|
20230714,144500,436593960,13280,13260,13280,13260,46
|
|
20230714,144400,435983490,13280,13280,13280,13260,38
|
|
20230714,144300,435479080,13280,13280,13280,13270,145
|
|
20230714,144200,433553570,13250,13280,13280,13250,37
|
|
20230714,144100,433062580,13250,13280,13280,13250,60
|
|
20230714,144000,432266300,13280,13290,13290,13280,34
|
|
20230714,143900,431814690,13290,13280,13290,13280,14
|
|
20230714,143800,431628640,13280,13280,13280,13250,36
|
|
20230714,143700,431150820,13260,13280,13280,13260,35
|
|
20230714,143600,430686240,13260,13290,13290,13260,31
|
|
20230714,143500,430274480,13290,13290,13290,13240,35
|
|
20230714,143400,429809740,13260,13280,13280,13260,41
|
|
20230714,143300,429265390,13280,13280,13280,13240,31
|
|
20230714,143200,428853960,13280,13280,13290,13280,27
|
|
20230714,143100,428495350,13280,13270,13280,13240,51
|
|
20230714,143000,427819030,13270,13280,13280,13270,28
|
|
20230714,142900,427447200,13280,13290,13290,13240,37
|
|
20230714,142800,426955970,13290,13290,13290,13290,32
|
|
20230714,142700,426530690,13240,13290,13290,13240,48
|
|
20230714,142600,425893630,13290,13240,13290,13220,66
|
|
20230714,142500,425019000,13210,13290,13290,13210,85
|
|
20230714,142400,423892750,13290,13290,13290,13290,23
|
|
20230714,142300,423587080,13240,13280,13290,13240,38
|
|
20230714,142200,423082510,13280,13260,13280,13260,64
|
|
20230714,142100,422233650,13240,13280,13280,13240,27
|
|
20230714,142000,421875430,13280,13280,13290,13240,45
|
|
20230714,141900,421278180,13290,13240,13290,13240,42
|
|
20230714,141800,420720960,13240,13240,13240,13240,30
|
|
20230714,141700,420323760,13290,13280,13290,13280,28
|
|
20230714,141600,419951660,13280,13220,13280,13220,72
|
|
20230714,141500,418998010,13230,13230,13230,13230,15
|
|
20230714,141400,418799560,13230,13230,13230,13220,54
|
|
20230714,141300,418085630,13220,13220,13220,13220,164
|
|
20230714,141200,415917550,13220,13200,13220,13200,21
|
|
20230714,141100,415640290,13220,13220,13220,13220,8
|
|
20230714,141000,415534530,13200,13220,13220,13200,72
|
|
20230714,140900,414584050,13200,13220,13220,13200,22
|
|
20230714,140800,414293630,13200,13200,13200,13200,0
|
|
20230714,140700,414293630,13200,13200,13200,13200,73
|
|
20230714,140600,413330030,13200,13200,13200,13200,23
|
|
20230714,140500,413026430,13220,13220,13220,13220,0
|
|
20230714,140400,413026430,13220,13210,13220,13210,27
|
|
20230714,140300,412669680,13210,13210,13210,13210,48
|
|
20230714,140200,412035600,13210,13210,13210,13210,19
|
|
20230714,140100,411784610,13210,13210,13210,13210,20
|
|
20230714,140000,411520410,13210,13210,13210,13210,0
|
|
20230714,135900,411520410,13210,13220,13220,13210,78
|
|
20230714,135800,410489870,13220,13220,13220,13220,17
|
|
20230714,135700,410265130,13220,13220,13220,13220,14
|
|
20230714,135600,410080050,13230,13230,13230,13230,2
|
|
20230714,135500,410053590,13230,13230,13230,13230,47
|
|
20230714,135400,409431780,13220,13220,13220,13220,14
|
|
20230714,135300,409246700,13220,13220,13220,13220,14
|
|
20230714,135200,409061620,13220,13230,13230,13220,33
|
|
20230714,135100,408625180,13230,13230,13230,13230,13
|
|
20230714,135000,408453190,13240,13250,13250,13240,13
|
|
20230714,134900,408281050,13240,13240,13240,13240,16
|
|
20230714,134800,408069210,13240,13220,13250,13220,98
|
|
20230714,134700,406771880,13210,13210,13210,13210,12
|
|
20230714,134600,406613360,13210,13210,13210,13210,14
|
|
20230714,134500,406428420,13210,13210,13210,13210,66
|
|
20230714,134400,405556560,13210,13210,13210,13210,19
|
|
20230714,134300,405305570,13210,13210,13210,13210,112
|
|
20230714,134200,403826050,13210,13210,13210,13210,14
|
|
20230714,134100,403641110,13220,13220,13220,13220,49
|
|
20230714,134000,402993330,13220,13220,13220,13220,13
|
|
20230714,133900,402821470,13220,13220,13220,13220,23
|
|
20230714,133800,402517410,13220,13220,13220,13220,13
|
|
20230714,133700,402345550,13220,13220,13220,13220,93
|
|
20230714,133600,401116090,13220,13220,13220,13220,12
|
|
20230714,133500,400957450,13210,13210,13210,13210,11
|
|
20230714,133400,400812140,13210,13220,13220,13210,63
|
|
20230714,133300,399979430,13210,13210,13210,13210,15
|
|
20230714,133200,399781280,13210,13210,13210,13210,16
|
|
20230714,133100,399569920,13210,13210,13210,13210,10
|
|
20230714,133000,399437820,13220,13210,13220,13210,60
|
|
20230714,132900,398644730,13210,13220,13220,13210,10
|
|
20230714,132800,398512610,13220,13220,13220,13220,11
|
|
20230714,132700,398367190,13220,13220,13220,13220,12
|
|
20230714,132600,398208550,13220,13220,13220,13220,71
|
|
20230714,132500,397269930,13220,13220,13220,13220,12
|
|
20230714,132400,397111290,13220,13220,13230,13220,15
|
|
20230714,132300,396912970,13220,13220,13230,13220,60
|
|
20230714,132200,396119750,13210,13230,13230,13210,10
|
|
20230714,132100,395987630,13220,13220,13220,13220,10
|
|
20230714,132000,395855430,13210,13210,13210,13210,22
|
|
20230714,131900,395564810,13210,13220,13230,13210,59
|
|
20230714,131800,394785290,13220,13220,13220,13220,0
|
|
20230714,131700,394785290,13220,13220,13260,13220,106
|
|
20230714,131600,393379890,13220,13240,13240,13220,37
|
|
20230714,131500,392890470,13260,13280,13280,13260,60
|
|
20230714,131400,392094420,13290,13290,13290,13290,1142
|
|
20230714,131300,376917240,13280,13280,13280,13280,38
|
|
20230714,131200,376412600,13280,13280,13280,13280,91
|
|
20230714,131100,375204120,13280,13300,13300,13280,1182
|
|
20230714,131000,359496330,13290,13290,13290,13290,0
|
|
20230714,130900,359496330,13290,13290,13290,13290,46
|
|
20230714,130800,358884990,13290,13290,13290,13290,49
|
|
20230714,130700,358233780,13290,13290,13290,13290,0
|
|
20230714,130600,358233780,13290,13290,13290,13290,18
|
|
20230714,130500,357994560,13290,13290,13290,13290,0
|
|
20230714,130400,357994560,13290,13300,13300,13290,49
|
|
20230714,130300,357343340,13300,13300,13300,13300,31
|
|
20230714,130200,356931040,13300,13300,13300,13300,3
|
|
20230714,130100,356891140,13300,13300,13300,13300,49
|
|
20230714,130000,356239440,13290,13320,13320,13290,99
|
|
20230714,125900,354922190,13310,13310,13310,13310,300
|
|
20230714,125800,350929190,13310,13310,13310,13310,0
|
|
20230714,125700,350929190,13310,13290,13310,13290,196
|
|
20230714,125600,348321390,13290,13290,13290,13290,0
|
|
20230714,125500,348321390,13290,13290,13290,13290,186
|
|
20230714,125400,345849450,13290,13290,13290,13290,237
|
|
20230714,125300,342699720,13290,13290,13310,13290,79
|
|
20230714,125200,341649490,13300,13290,13300,13290,136
|
|
20230714,125100,339841490,13270,13270,13270,13270,13
|
|
20230714,125000,339668980,13270,13270,13270,13270,48
|
|
20230714,124900,339032020,13270,13270,13270,13270,12
|
|
20230714,124800,338872780,13270,13270,13270,13270,7
|
|
20230714,124700,338779890,13290,13290,13290,13290,0
|
|
20230714,124600,338779890,13290,13280,13290,13280,11
|
|
20230714,124500,338633710,13280,13250,13280,13250,298
|
|
20230714,124400,334681750,13250,13200,13250,13200,1973
|
|
20230714,124300,308628200,13200,13200,13200,13200,340
|
|
20230714,124200,304140200,13210,13210,13210,13210,55
|
|
20230714,124100,303413650,13220,13220,13220,13220,1
|
|
20230714,124000,303400430,13210,13210,13210,13210,7
|
|
20230714,123900,303307960,13210,13190,13210,13190,110
|
|
20230714,123800,301856300,13200,13190,13200,13190,60
|
|
20230714,123700,301064500,13210,13210,13210,13210,0
|
|
20230714,123600,301064500,13210,13220,13220,13210,11
|
|
20230714,123500,300919150,13230,13230,13230,13230,25
|
|
20230714,123400,300588400,13230,13230,13230,13230,39
|
|
20230714,123300,300072430,13230,13230,13230,13230,300
|
|
20230714,123200,296103430,13230,13230,13230,13230,0
|
|
20230714,123100,296103430,13230,13230,13230,13230,68
|
|
20230714,123000,295203790,13240,13240,13240,13240,8
|
|
20230714,122900,295097870,13230,13230,13230,13230,0
|
|
20230714,122800,295097870,13230,13240,13240,13230,53
|
|
20230714,122700,294396630,13240,13240,13240,13240,59
|
|
20230714,122600,293615470,13230,13210,13230,13210,114
|
|
20230714,122500,292107470,13180,13170,13180,13170,93
|
|
20230714,122400,290882280,13160,13170,13170,13160,35
|
|
20230714,122300,290421500,13220,13220,13220,13220,0
|
|
20230714,122200,290421500,13220,13170,13220,13160,121
|
|
20230714,122100,288826120,13170,13170,13170,13170,0
|
|
20230714,122000,288826120,13170,13170,13170,13170,95
|
|
20230714,121900,287574970,13170,13170,13170,13170,17
|
|
20230714,121800,287351080,13160,13160,13160,13160,0
|
|
20230714,121700,287351080,13160,13160,13160,13160,101
|
|
20230714,121600,286021920,13160,13160,13160,13160,0
|
|
20230714,121500,286021920,13160,13160,13160,13160,0
|
|
20230714,121400,286021920,13160,13160,13160,13160,34
|
|
20230714,121300,285574480,13160,13160,13160,13160,48
|
|
20230714,121200,284942800,13160,13160,13160,13160,0
|
|
20230714,121100,284942800,13160,13160,13160,13160,0
|
|
20230714,121000,284942800,13160,13160,13160,13160,39
|
|
20230714,120900,284429560,13160,13160,13160,13160,49
|
|
20230714,120800,283784720,13170,13170,13170,13170,1
|
|
20230714,120700,283771550,13160,13160,13160,13160,34
|
|
20230714,120600,283324110,13170,13160,13170,13160,53
|
|
20230714,120500,282626580,13160,13160,13160,13160,35
|
|
20230714,120400,282165980,13170,13170,13170,13170,0
|
|
20230714,120300,282165980,13170,13170,13170,13170,1
|
|
20230714,120200,282152810,13160,13160,13160,13160,94
|
|
20230714,120100,280915770,13160,13160,13160,13160,0
|
|
20230714,120000,280915770,13160,13160,13160,13160,48
|
|
20230714,115900,280284090,13160,13160,13160,13160,36
|
|
20230714,115800,279810330,13160,13160,13170,13160,68
|
|
20230714,115700,278915330,13170,13160,13170,13160,295
|
|
20230714,115600,275030320,13160,13160,13160,13160,83
|
|
20230714,115500,273938040,13160,13160,13160,13160,67
|
|
20230714,115400,273056320,13160,13160,13160,13160,19
|
|
20230714,115300,272806280,13160,13170,13170,13160,12
|
|
20230714,115200,272648350,13160,13160,13170,13160,47
|
|
20230714,115100,272029790,13160,13160,13160,13160,66
|
|
20230714,115000,271161230,13160,13170,13170,13160,16
|
|
20230714,114900,270950660,13160,13160,13160,13160,30
|
|
20230714,114800,270555860,13170,13160,13170,13160,24
|
|
20230714,114700,270240010,13160,13160,13170,13160,98
|
|
20230714,114600,268950230,13160,13160,13160,13160,26
|
|
20230714,114500,268608070,13160,13160,13170,13160,58
|
|
20230714,114400,267844690,13170,13170,13170,13160,70
|
|
20230714,114300,266923040,13170,13170,13170,13170,44
|
|
20230714,114200,266343560,13170,13180,13180,13170,53
|
|
20230714,114100,265645540,13170,13180,13180,13170,55
|
|
20230714,114000,264920970,13180,13190,13190,13180,54
|
|
20230714,113900,264208880,13190,13190,13200,13190,195
|
|
20230714,113800,261636250,13190,13190,13190,13190,35
|
|
20230714,113700,261174600,13190,13190,13190,13190,14
|
|
20230714,113600,260989940,13200,13210,13210,13190,269
|
|
20230714,113500,257437010,13190,13170,13190,13170,63
|
|
20230714,113400,256606340,13190,13170,13190,13170,35
|
|
20230714,113300,256145280,13170,13170,13180,13160,88
|
|
20230714,113200,254986420,13180,13190,13200,13180,929
|
|
20230714,113100,242733090,13190,13190,13190,13180,31
|
|
20230714,113000,242324280,13180,13200,13210,13180,203
|
|
20230714,112900,239643340,13200,13170,13200,13170,81
|
|
20230714,112800,238576160,13170,13170,13180,13170,63
|
|
20230714,112700,237746020,13170,13170,13170,13160,34
|
|
20230714,112600,237298260,13170,13170,13190,13170,64
|
|
20230714,112500,236454740,13170,13160,13170,13160,75
|
|
20230714,112400,235467620,13160,13160,13160,13160,268
|
|
20230714,112300,231940740,13160,13170,13170,13160,93
|
|
20230714,112200,230716560,13170,13170,13170,13170,72
|
|
20230714,112100,229768320,13170,13170,13170,13170,96
|
|
20230714,112000,228504000,13180,13180,13180,13180,85
|
|
20230714,111900,227383700,13180,13180,13180,13180,41
|
|
20230714,111800,226843320,13180,13180,13180,13180,91
|
|
20230714,111700,225643940,13180,13180,13180,13180,26
|
|
20230714,111600,225301260,13180,13180,13180,13180,29
|
|
20230714,111500,224919040,13180,13180,13180,13180,42
|
|
20230714,111400,224365480,13180,13180,13180,13180,81
|
|
20230714,111300,223297900,13180,13180,13180,13180,29
|
|
20230714,111200,222915680,13180,13180,13180,13180,44
|
|
20230714,111100,222335760,13180,13190,13190,13180,68
|
|
20230714,111000,221439040,13190,13180,13190,13180,58
|
|
20230714,110900,220674280,13180,13180,13180,13180,28
|
|
20230714,110800,220305240,13180,13180,13180,13180,40
|
|
20230714,110700,219778040,13180,13180,13190,13180,84
|
|
20230714,110600,218670820,13180,13180,13180,13180,30
|
|
20230714,110500,218275420,13180,13190,13190,13180,37
|
|
20230714,110400,217787670,13190,13200,13200,13180,31
|
|
20230714,110300,217378740,13200,13200,13200,13200,62
|
|
20230714,110200,216560340,13200,13200,13220,13200,118
|
|
20230714,110100,215002650,13200,13110,13200,13110,1137
|
|
20230714,110000,200012590,13120,13090,13120,13090,103
|
|
20230714,105900,198663030,13090,13090,13100,13090,44
|
|
20230714,105800,198087000,13090,13090,13100,13080,38
|
|
20230714,105700,197589550,13080,13080,13080,13080,28
|
|
20230714,105600,197223310,13080,13070,13080,13070,265
|
|
20230714,105500,193757710,13070,13070,13070,13070,21
|
|
20230714,105400,193483240,13070,13070,13080,13070,70
|
|
20230714,105300,192568160,13070,13070,13070,13060,32
|
|
20230714,105200,192150090,13060,13070,13070,13060,82
|
|
20230714,105100,191079160,13080,13080,13080,13070,127
|
|
20230714,105000,189418030,13080,13060,13080,13060,51
|
|
20230714,104900,188751740,13060,13070,13070,13060,146
|
|
20230714,104800,186844300,13080,13070,13080,13070,33
|
|
20230714,104700,186412980,13070,13070,13070,13070,21
|
|
20230714,104600,186138510,13070,13080,13080,13070,50
|
|
20230714,104500,185485000,13080,13070,13080,13070,89
|
|
20230714,104400,184321570,13070,13080,13080,13070,32
|
|
20230714,104300,183903320,13070,13080,13080,13070,29
|
|
20230714,104200,183524140,13080,13080,13080,13080,44
|
|
20230714,104100,182948620,13090,13080,13090,13070,107
|
|
20230714,104000,181549680,13080,13070,13080,13070,20
|
|
20230714,103900,181288100,13070,13070,13090,13070,58
|
|
20230714,103800,180529410,13070,13070,13080,13070,81
|
|
20230714,103700,179470700,13070,13070,13070,13070,37
|
|
20230714,103600,178987110,13070,13070,13070,13070,33
|
|
20230714,103500,178555800,13070,13080,13090,13070,62
|
|
20230714,103400,177744870,13070,13090,13090,13070,48
|
|
20230714,103300,177116950,13100,13080,13100,13070,53
|
|
20230714,103200,176423510,13070,13070,13080,13070,26
|
|
20230714,103100,176083670,13080,13080,13090,13070,38
|
|
20230714,103000,175586460,13070,13060,13090,13060,154
|
|
20230714,102900,173571710,13070,13040,13070,13040,48
|
|
20230714,102800,172944980,13040,13040,13040,13040,28
|
|
20230714,102700,172579860,13040,13040,13060,13040,146
|
|
20230714,102600,170674800,13050,13040,13050,13030,204
|
|
20230714,102500,168012940,13030,13050,13050,13030,232
|
|
20230714,102400,164988770,13050,13050,13060,13050,70
|
|
20230714,102300,164075260,13050,13030,13050,13030,33
|
|
20230714,102200,163645210,13040,13040,13050,13040,45
|
|
20230714,102100,163058400,13030,13040,13040,13030,279
|
|
20230714,102000,159420390,13040,13030,13040,13030,210
|
|
20230714,101900,156682020,13030,13050,13060,13030,375
|
|
20230714,101800,151788470,13050,13070,13070,13050,60
|
|
20230714,101700,151004400,13070,13130,13130,13070,479
|
|
20230714,101600,144727570,13130,13160,13160,13130,965
|
|
20230714,101500,132037780,13160,13170,13170,13160,154
|
|
20230714,101400,130009690,13170,13170,13170,13170,20
|
|
20230714,101300,129746290,13170,13170,13180,13170,63
|
|
20230714,101200,128916570,13170,13170,13170,13170,175
|
|
20230714,101100,126611820,13180,13170,13180,13170,5
|
|
20230714,101000,126545950,13170,13170,13170,13170,61
|
|
20230714,100900,125742580,13170,13170,13180,13170,23
|
|
20230714,100800,125439630,13170,13170,13170,13170,13
|
|
20230714,100700,125268420,13170,13170,13170,13170,27
|
|
20230714,100600,124912830,13170,13180,13180,13170,179
|
|
20230714,100500,122553970,13180,13180,13180,13180,32
|
|
20230714,100400,122132210,13190,13190,13190,13190,64
|
|
20230714,100300,121288050,13190,13200,13200,13190,207
|
|
20230714,100200,118555850,13200,13200,13200,13200,24
|
|
20230714,100100,118239050,13200,13220,13220,13200,221
|
|
20230714,100000,115319620,13230,13200,13230,13200,51
|
|
20230714,095900,114645790,13200,13200,13200,13200,17
|
|
20230714,095800,114421390,13200,13200,13200,13200,34
|
|
20230714,095700,113972590,13200,13200,13200,13200,20
|
|
20230714,095600,113708590,13200,13200,13200,13200,17
|
|
20230714,095500,113484190,13200,13200,13200,13200,386
|
|
20230714,095400,108388990,13200,13220,13220,13200,1233
|
|
20230714,095300,92092330,13230,13220,13230,13220,6
|
|
20230714,095200,92013000,13220,13230,13230,13220,219
|
|
20230714,095100,89116840,13230,13230,13250,13230,38
|
|
20230714,095000,88613750,13230,13240,13240,13230,114
|
|
20230714,094900,87105520,13240,13250,13250,13240,27
|
|
20230714,094800,86747990,13250,13250,13250,13250,12
|
|
20230714,094700,86588990,13270,13280,13280,13270,37
|
|
20230714,094600,86097960,13290,13260,13290,13260,258
|
|
20230714,094500,82674620,13260,13290,13290,13260,20
|
|
20230714,094400,82409120,13380,13240,13380,13240,85
|
|
20230714,094300,81280070,13240,13240,13240,13240,21
|
|
20230714,094200,81002030,13240,13240,13240,13240,4
|
|
20230714,094100,80949070,13240,13240,13240,13240,28
|
|
20230714,094000,80578350,13240,13240,13240,13240,29
|
|
20230714,093900,80194390,13240,13250,13250,13240,25
|
|
20230714,093800,79863190,13260,13240,13260,13240,25
|
|
20230714,093700,79531890,13240,13250,13250,13240,145
|
|
20230714,093600,77611670,13250,13230,13250,13230,90
|
|
20230714,093500,76420420,13230,13230,13230,13230,0
|
|
20230714,093400,76420420,13230,13230,13230,13230,76
|
|
20230714,093300,75414940,13230,13240,13240,13230,165
|
|
20230714,093200,73230550,13230,13230,13240,13220,352
|
|
20230714,093100,68573400,13230,13230,13240,13230,20
|
|
20230714,093000,68308790,13230,13240,13240,13230,215
|
|
20230714,092900,65462300,13250,13260,13260,13250,500
|
|
20230714,092800,58836720,13260,13260,13260,13260,30
|
|
20230714,092700,58438920,13260,13260,13260,13260,24
|
|
20230714,092600,58120680,13260,13270,13270,13260,42
|
|
20230714,092500,57563390,13270,13270,13270,13270,30
|
|
20230714,092400,57165290,13270,13270,13270,13270,9
|
|
20230714,092300,57045860,13270,13270,13270,13270,24
|
|
20230714,092200,56727380,13270,13280,13280,13270,18
|
|
20230714,092100,56488470,13280,13270,13280,13260,28
|
|
20230714,092000,56116820,13280,13270,13280,13260,18
|
|
20230714,091900,55878050,13270,13270,13270,13270,5
|
|
20230714,091800,55811700,13290,13290,13290,13270,60
|
|
20230714,091700,55014980,13290,13290,13290,13290,0
|
|
20230714,091600,55014980,13290,13280,13290,13260,69
|
|
20230714,091500,54098390,13290,13270,13300,13260,485
|
|
20230714,091400,47660980,13270,13290,13290,13270,32
|
|
20230714,091300,47236220,13280,13280,13280,13270,691
|
|
20230714,091200,38065860,13280,13280,13280,13280,22
|
|
20230714,091100,37773700,13280,13290,13290,13280,273
|
|
20230714,091000,34147790,13290,13280,13290,13280,218
|
|
20230714,090900,31252570,13280,13290,13320,13280,206
|
|
20230714,090800,28515060,13290,13280,13290,13280,27
|
|
20230714,090700,28156370,13280,13310,13310,13280,811
|
|
20230714,090600,17370160,13310,13310,13310,13310,4
|
|
20230714,090500,17316920,13310,13300,13310,13300,248
|
|
20230714,090400,14016350,13310,13310,13310,13310,218
|
|
20230714,090300,11114770,13310,13340,13340,13310,42
|
|
20230714,090200,10554970,13340,13350,13350,13340,13
|
|
20230714,090100,10381510,13350,13400,13400,13350,22
|
|
20230714,090000,10087090,13410,13430,13450,13400,751
|