696 lines
36 KiB
CSV
696 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,203300,627614110,13050,13050,13050,13050,119
|
|
20230713,203200,627614110,13050,13050,13050,13050,0
|
|
20230713,203100,627614110,13050,13050,13050,13050,0
|
|
20230713,203000,627614110,13050,13050,13050,13050,0
|
|
20230713,202900,627614110,13050,13050,13050,13050,0
|
|
20230713,202800,627614110,13050,13050,13050,13050,0
|
|
20230713,202700,627614110,13050,13050,13050,13050,0
|
|
20230713,202600,627614110,13050,13050,13050,13050,0
|
|
20230713,202500,627614110,13050,13050,13050,13050,0
|
|
20230713,202400,627614110,13050,13050,13050,13050,0
|
|
20230713,202300,627614110,13050,13050,13050,13050,0
|
|
20230713,202200,627614110,13050,13050,13050,13050,0
|
|
20230713,202100,627614110,13050,13050,13050,13050,0
|
|
20230713,202000,627614110,13050,13050,13050,13050,0
|
|
20230713,201900,627614110,13050,13050,13050,13050,0
|
|
20230713,201800,627614110,13050,13050,13050,13050,0
|
|
20230713,201700,627614110,13050,13050,13050,13050,0
|
|
20230713,201600,627614110,13050,13050,13050,13050,0
|
|
20230713,201500,627614110,13050,13050,13050,13050,0
|
|
20230713,201400,627614110,13050,13050,13050,13050,0
|
|
20230713,201300,627614110,13050,13050,13050,13050,0
|
|
20230713,201200,627614110,13050,13050,13050,13050,0
|
|
20230713,201100,627614110,13050,13050,13050,13050,0
|
|
20230713,201000,627614110,13050,13050,13050,13050,0
|
|
20230713,200900,627614110,13050,13050,13050,13050,0
|
|
20230713,200800,627614110,13050,13050,13050,13050,0
|
|
20230713,200700,627614110,13050,13050,13050,13050,0
|
|
20230713,200600,627614110,13050,13050,13050,13050,0
|
|
20230713,200500,627614110,13050,13050,13050,13050,0
|
|
20230713,200400,627614110,13050,13050,13050,13050,0
|
|
20230713,200300,627614110,13050,13050,13050,13050,119
|
|
20230713,200200,627614110,13050,13050,13050,13050,0
|
|
20230713,200100,627614110,13050,13050,13050,13050,0
|
|
20230713,200000,627614110,13050,13050,13050,13050,0
|
|
20230713,195900,627614110,13050,13050,13050,13050,0
|
|
20230713,195800,627614110,13050,13050,13050,13050,0
|
|
20230713,195700,627614110,13050,13050,13050,13050,0
|
|
20230713,195600,627614110,13050,13050,13050,13050,0
|
|
20230713,195500,627614110,13050,13050,13050,13050,0
|
|
20230713,195400,627614110,13050,13050,13050,13050,0
|
|
20230713,195300,627614110,13050,13050,13050,13050,0
|
|
20230713,195200,627614110,13050,13050,13050,13050,0
|
|
20230713,195100,627614110,13050,13050,13050,13050,0
|
|
20230713,195000,627614110,13050,13050,13050,13050,0
|
|
20230713,194900,627614110,13050,13050,13050,13050,0
|
|
20230713,194800,627614110,13050,13050,13050,13050,0
|
|
20230713,194700,627614110,13050,13050,13050,13050,0
|
|
20230713,194600,627614110,13050,13050,13050,13050,0
|
|
20230713,194500,627614110,13050,13050,13050,13050,0
|
|
20230713,194400,627614110,13050,13050,13050,13050,0
|
|
20230713,194300,627614110,13050,13050,13050,13050,0
|
|
20230713,194200,627614110,13050,13050,13050,13050,0
|
|
20230713,194100,627614110,13050,13050,13050,13050,0
|
|
20230713,194000,627614110,13050,13050,13050,13050,0
|
|
20230713,193900,627614110,13050,13050,13050,13050,0
|
|
20230713,193800,627614110,13050,13050,13050,13050,0
|
|
20230713,193700,627614110,13050,13050,13050,13050,0
|
|
20230713,193600,627614110,13050,13050,13050,13050,0
|
|
20230713,193500,627614110,13050,13050,13050,13050,0
|
|
20230713,193400,627614110,13050,13050,13050,13050,0
|
|
20230713,193300,627614110,13050,13050,13050,13050,119
|
|
20230713,193200,627614110,13050,13050,13050,13050,0
|
|
20230713,193100,627614110,13050,13050,13050,13050,0
|
|
20230713,193000,627614110,13050,13050,13050,13050,0
|
|
20230713,192900,627614110,13050,13050,13050,13050,0
|
|
20230713,192800,627614110,13050,13050,13050,13050,0
|
|
20230713,192700,627614110,13050,13050,13050,13050,0
|
|
20230713,192600,627614110,13050,13050,13050,13050,0
|
|
20230713,192500,627614110,13050,13050,13050,13050,0
|
|
20230713,192400,627614110,13050,13050,13050,13050,0
|
|
20230713,192300,627614110,13050,13050,13050,13050,0
|
|
20230713,192200,627614110,13050,13050,13050,13050,0
|
|
20230713,192100,627614110,13050,13050,13050,13050,0
|
|
20230713,192000,627614110,13050,13050,13050,13050,0
|
|
20230713,191900,627614110,13050,13050,13050,13050,0
|
|
20230713,191800,627614110,13050,13050,13050,13050,0
|
|
20230713,191700,627614110,13050,13050,13050,13050,0
|
|
20230713,191600,627614110,13050,13050,13050,13050,0
|
|
20230713,191500,627614110,13050,13050,13050,13050,0
|
|
20230713,191400,627614110,13050,13050,13050,13050,0
|
|
20230713,191300,627614110,13050,13050,13050,13050,0
|
|
20230713,191200,627614110,13050,13050,13050,13050,0
|
|
20230713,191100,627614110,13050,13050,13050,13050,0
|
|
20230713,191000,627614110,13050,13050,13050,13050,0
|
|
20230713,190900,627614110,13050,13050,13050,13050,0
|
|
20230713,190800,627614110,13050,13050,13050,13050,0
|
|
20230713,190700,627614110,13050,13050,13050,13050,0
|
|
20230713,190600,627614110,13050,13050,13050,13050,0
|
|
20230713,190500,627614110,13050,13050,13050,13050,0
|
|
20230713,190400,627614110,13050,13050,13050,13050,0
|
|
20230713,190300,627614110,13050,13050,13050,13050,119
|
|
20230713,190200,627614110,13050,13050,13050,13050,0
|
|
20230713,190100,627614110,13050,13050,13050,13050,0
|
|
20230713,190000,627614110,13050,13050,13050,13050,0
|
|
20230713,185900,627614110,13050,13050,13050,13050,0
|
|
20230713,185800,627614110,13050,13050,13050,13050,0
|
|
20230713,185700,627614110,13050,13050,13050,13050,0
|
|
20230713,185600,627614110,13050,13050,13050,13050,0
|
|
20230713,185500,627614110,13050,13050,13050,13050,0
|
|
20230713,185400,627614110,13050,13050,13050,13050,0
|
|
20230713,185300,627614110,13050,13050,13050,13050,0
|
|
20230713,185200,627614110,13050,13050,13050,13050,0
|
|
20230713,185100,627614110,13050,13050,13050,13050,0
|
|
20230713,185000,627614110,13050,13050,13050,13050,0
|
|
20230713,184900,627614110,13050,13050,13050,13050,0
|
|
20230713,184800,627614110,13050,13050,13050,13050,0
|
|
20230713,184700,627614110,13050,13050,13050,13050,0
|
|
20230713,184600,627614110,13050,13050,13050,13050,0
|
|
20230713,184500,627614110,13050,13050,13050,13050,0
|
|
20230713,184400,627614110,13050,13050,13050,13050,0
|
|
20230713,184300,627614110,13050,13050,13050,13050,0
|
|
20230713,184200,627614110,13050,13050,13050,13050,0
|
|
20230713,184100,627614110,13050,13050,13050,13050,0
|
|
20230713,184000,627614110,13050,13050,13050,13050,0
|
|
20230713,183900,627614110,13050,13050,13050,13050,0
|
|
20230713,183800,627614110,13050,13050,13050,13050,0
|
|
20230713,183700,627614110,13050,13050,13050,13050,0
|
|
20230713,183600,627614110,13050,13050,13050,13050,0
|
|
20230713,183500,627614110,13050,13050,13050,13050,0
|
|
20230713,183400,627614110,13050,13050,13050,13050,0
|
|
20230713,183300,627614110,13050,13050,13050,13050,119
|
|
20230713,183200,627614110,13050,13050,13050,13050,0
|
|
20230713,183100,627614110,13050,13050,13050,13050,0
|
|
20230713,183000,627614110,13050,13050,13050,13050,0
|
|
20230713,182900,627614110,13050,13050,13050,13050,0
|
|
20230713,182800,627614110,13050,13050,13050,13050,0
|
|
20230713,182700,627614110,13050,13050,13050,13050,0
|
|
20230713,182600,627614110,13050,13050,13050,13050,0
|
|
20230713,182500,627614110,13050,13050,13050,13050,0
|
|
20230713,182400,627614110,13050,13050,13050,13050,0
|
|
20230713,182300,627614110,13050,13050,13050,13050,0
|
|
20230713,182200,627614110,13050,13050,13050,13050,0
|
|
20230713,182100,627614110,13050,13050,13050,13050,0
|
|
20230713,182000,627614110,13050,13050,13050,13050,0
|
|
20230713,181900,627614110,13050,13050,13050,13050,0
|
|
20230713,181800,627614110,13050,13050,13050,13050,0
|
|
20230713,181700,627614110,13050,13050,13050,13050,0
|
|
20230713,181600,627614110,13050,13050,13050,13050,0
|
|
20230713,181500,627614110,13050,13050,13050,13050,0
|
|
20230713,181400,627614110,13050,13050,13050,13050,0
|
|
20230713,181300,627614110,13050,13050,13050,13050,0
|
|
20230713,181200,627614110,13050,13050,13050,13050,0
|
|
20230713,181100,627614110,13050,13050,13050,13050,0
|
|
20230713,181000,627614110,13050,13050,13050,13050,0
|
|
20230713,180900,627614110,13050,13050,13050,13050,0
|
|
20230713,180800,627614110,13050,13050,13050,13050,0
|
|
20230713,180700,627614110,13050,13050,13050,13050,0
|
|
20230713,180600,627614110,13050,13050,13050,13050,0
|
|
20230713,180500,627614110,13050,13050,13050,13050,0
|
|
20230713,180400,627614110,13050,13050,13050,13050,0
|
|
20230713,180300,627614110,13050,13050,13050,13050,119
|
|
20230713,180200,627614110,13050,13050,13050,13050,0
|
|
20230713,180100,627614110,13050,13050,13050,13050,0
|
|
20230713,180000,627614110,13050,13050,13050,13050,0
|
|
20230713,175900,627614110,13050,13050,13050,13050,0
|
|
20230713,175800,627614110,13050,13050,13050,13050,0
|
|
20230713,175700,627614110,13050,13050,13050,13050,0
|
|
20230713,175600,627614110,13050,13050,13050,13050,0
|
|
20230713,175500,627614110,13050,13050,13050,13050,0
|
|
20230713,175400,627614110,13050,13050,13050,13050,0
|
|
20230713,175300,627614110,13050,13050,13050,13050,0
|
|
20230713,175200,627614110,13050,13050,13050,13050,0
|
|
20230713,175100,627614110,13050,13050,13050,13050,0
|
|
20230713,175000,627614110,13050,13050,13050,13050,0
|
|
20230713,174900,627614110,13050,13050,13050,13050,0
|
|
20230713,174800,627614110,13050,13050,13050,13050,0
|
|
20230713,174700,627614110,13050,13050,13050,13050,0
|
|
20230713,174600,627614110,13050,13050,13050,13050,0
|
|
20230713,174500,627614110,13050,13050,13050,13050,0
|
|
20230713,174400,627614110,13050,13050,13050,13050,0
|
|
20230713,174300,627614110,13050,13050,13050,13050,0
|
|
20230713,174200,627614110,13050,13050,13050,13050,0
|
|
20230713,174100,627614110,13050,13050,13050,13050,0
|
|
20230713,174000,627614110,13050,13050,13050,13050,0
|
|
20230713,173900,627614110,13050,13050,13050,13050,0
|
|
20230713,173800,627614110,13050,13050,13050,13050,0
|
|
20230713,173700,627614110,13050,13050,13050,13050,0
|
|
20230713,173600,627614110,13050,13050,13050,13050,0
|
|
20230713,173500,627614110,13050,13050,13050,13050,0
|
|
20230713,173400,627614110,13050,13050,13050,13050,0
|
|
20230713,173300,627614110,13050,13050,13050,13050,119
|
|
20230713,173200,627614110,13050,13050,13050,13050,0
|
|
20230713,173100,627614110,13050,13050,13050,13050,0
|
|
20230713,173000,627614110,13050,13050,13050,13050,0
|
|
20230713,172900,627614110,13050,13050,13050,13050,0
|
|
20230713,172800,627614110,13050,13050,13050,13050,0
|
|
20230713,172700,627614110,13050,13050,13050,13050,0
|
|
20230713,172600,627614110,13050,13050,13050,13050,0
|
|
20230713,172500,627614110,13050,13050,13050,13050,0
|
|
20230713,172400,627614110,13050,13050,13050,13050,0
|
|
20230713,172300,627614110,13050,13050,13050,13050,0
|
|
20230713,172200,627614110,13050,13050,13050,13050,0
|
|
20230713,172100,627614110,13050,13050,13050,13050,0
|
|
20230713,172000,627614110,13050,13050,13050,13050,0
|
|
20230713,171900,627614110,13050,13050,13050,13050,0
|
|
20230713,171800,627614110,13050,13050,13050,13050,0
|
|
20230713,171700,627614110,13050,13050,13050,13050,0
|
|
20230713,171600,627614110,13050,13050,13050,13050,0
|
|
20230713,171500,627614110,13050,13050,13050,13050,0
|
|
20230713,171400,627614110,13050,13050,13050,13050,0
|
|
20230713,171300,627614110,13050,13050,13050,13050,0
|
|
20230713,171200,627614110,13050,13050,13050,13050,0
|
|
20230713,171100,627614110,13050,13050,13050,13050,0
|
|
20230713,171000,627614110,13050,13050,13050,13050,0
|
|
20230713,170900,627614110,13050,13050,13050,13050,0
|
|
20230713,170800,627614110,13050,13050,13050,13050,0
|
|
20230713,170700,627614110,13050,13050,13050,13050,0
|
|
20230713,170600,627614110,13050,13050,13050,13050,0
|
|
20230713,170500,627614110,13050,13050,13050,13050,0
|
|
20230713,170400,627614110,13050,13050,13050,13050,0
|
|
20230713,170300,627614110,13050,13050,13050,13050,119
|
|
20230713,170200,627614110,13050,13050,13050,13050,0
|
|
20230713,170100,627614110,13050,13050,13050,13050,0
|
|
20230713,170000,627614110,13050,13050,13050,13050,0
|
|
20230713,165900,627614110,13050,13050,13050,13050,0
|
|
20230713,165800,627614110,13050,13050,13050,13050,0
|
|
20230713,165700,627614110,13050,13050,13050,13050,0
|
|
20230713,165600,627614110,13050,13050,13050,13050,0
|
|
20230713,165500,627614110,13050,13050,13050,13050,0
|
|
20230713,165400,627614110,13050,13050,13050,13050,0
|
|
20230713,165300,627614110,13050,13050,13050,13050,0
|
|
20230713,165200,627614110,13050,13050,13050,13050,0
|
|
20230713,165100,627614110,13050,13050,13050,13050,0
|
|
20230713,165000,627614110,13050,13050,13050,13050,0
|
|
20230713,164900,627614110,13050,13050,13050,13050,0
|
|
20230713,164800,627614110,13050,13050,13050,13050,0
|
|
20230713,164700,627614110,13050,13050,13050,13050,0
|
|
20230713,164600,627614110,13050,13050,13050,13050,0
|
|
20230713,164500,627614110,13050,13050,13050,13050,0
|
|
20230713,164400,627614110,13050,13050,13050,13050,0
|
|
20230713,164300,627614110,13050,13050,13050,13050,0
|
|
20230713,164200,627614110,13050,13050,13050,13050,0
|
|
20230713,164100,627614110,13050,13050,13050,13050,0
|
|
20230713,164000,627614110,13050,13050,13050,13050,0
|
|
20230713,163900,627614110,13050,13050,13050,13050,0
|
|
20230713,163800,627614110,13050,13050,13050,13050,0
|
|
20230713,163700,627614110,13050,13050,13050,13050,0
|
|
20230713,163600,627614110,13050,13050,13050,13050,0
|
|
20230713,163500,627614110,13050,13050,13050,13050,0
|
|
20230713,163400,627614110,13050,13050,13050,13050,0
|
|
20230713,163300,627614110,13050,13050,13050,13050,119
|
|
20230713,163200,627614110,13050,13050,13050,13050,0
|
|
20230713,163100,627614110,13050,13050,13050,13050,0
|
|
20230713,163000,627614110,13050,13050,13050,13050,0
|
|
20230713,162900,627614110,13050,13050,13050,13050,0
|
|
20230713,162800,627614110,13050,13050,13050,13050,0
|
|
20230713,162700,627614110,13050,13050,13050,13050,0
|
|
20230713,162600,627614110,13050,13050,13050,13050,0
|
|
20230713,162500,627614110,13050,13050,13050,13050,0
|
|
20230713,162400,627614110,13050,13050,13050,13050,0
|
|
20230713,162300,627614110,13050,13050,13050,13050,0
|
|
20230713,162200,627614110,13050,13050,13050,13050,0
|
|
20230713,162100,627614110,13050,13050,13050,13050,0
|
|
20230713,162000,627614110,13050,13050,13050,13050,0
|
|
20230713,161900,627614110,13050,13050,13050,13050,0
|
|
20230713,161800,627614110,13050,13050,13050,13050,0
|
|
20230713,161700,627614110,13050,13050,13050,13050,0
|
|
20230713,161600,627614110,13050,13050,13050,13050,0
|
|
20230713,161500,627614110,13050,13050,13050,13050,0
|
|
20230713,161400,627614110,13050,13050,13050,13050,0
|
|
20230713,161300,627614110,13050,13050,13050,13050,0
|
|
20230713,161200,627614110,13050,13050,13050,13050,0
|
|
20230713,161100,627614110,13050,13050,13050,13050,0
|
|
20230713,161000,627614110,13050,13050,13050,13050,0
|
|
20230713,160900,627614110,13050,13050,13050,13050,0
|
|
20230713,160800,627614110,13050,13050,13050,13050,0
|
|
20230713,160700,627614110,13050,13050,13050,13050,0
|
|
20230713,160600,627614110,13050,13050,13050,13050,0
|
|
20230713,160500,627614110,13050,13050,13050,13050,0
|
|
20230713,160400,627614110,13050,13050,13050,13050,0
|
|
20230713,160300,627614110,13050,13050,13050,13050,119
|
|
20230713,160200,627614110,13050,13050,13050,13050,0
|
|
20230713,160100,627614110,13050,13050,13050,13050,0
|
|
20230713,160000,627614110,13050,13050,13050,13050,0
|
|
20230713,155900,627614110,13050,13050,13050,13050,0
|
|
20230713,155800,627614110,13050,13050,13050,13050,0
|
|
20230713,155700,627614110,13050,13050,13050,13050,0
|
|
20230713,155600,627614110,13050,13050,13050,13050,0
|
|
20230713,155500,627614110,13050,13050,13050,13050,0
|
|
20230713,155400,627614110,13050,13050,13050,13050,0
|
|
20230713,155300,627614110,13050,13050,13050,13050,0
|
|
20230713,155200,627614110,13050,13050,13050,13050,0
|
|
20230713,155100,627614110,13050,13050,13050,13050,0
|
|
20230713,155000,627614110,13050,13050,13050,13050,0
|
|
20230713,154900,627614110,13050,13050,13050,13050,0
|
|
20230713,154800,627614110,13050,13050,13050,13050,0
|
|
20230713,154700,627614110,13050,13050,13050,13050,0
|
|
20230713,154600,627614110,13050,13050,13050,13050,0
|
|
20230713,154500,627614110,13050,13050,13050,13050,0
|
|
20230713,154400,627614110,13050,13050,13050,13050,0
|
|
20230713,154300,627614110,13050,13050,13050,13050,0
|
|
20230713,154200,627614110,13050,13050,13050,13050,0
|
|
20230713,154100,627614110,13050,13050,13050,13050,0
|
|
20230713,154000,627614110,13050,13050,13050,13050,0
|
|
20230713,153900,627614110,13050,13050,13050,13050,0
|
|
20230713,153800,627614110,13050,13050,13050,13050,0
|
|
20230713,153700,627614110,13050,13050,13050,13050,0
|
|
20230713,153600,627614110,13050,13050,13050,13050,0
|
|
20230713,153500,627614110,13050,13050,13050,13050,0
|
|
20230713,153400,627614110,13050,13050,13050,13050,0
|
|
20230713,153300,627614110,13050,13050,13050,13050,119
|
|
20230713,153200,627614110,13050,13050,13050,13050,0
|
|
20230713,153100,627614110,13050,13050,13050,13050,0
|
|
20230713,153000,627614110,13050,13050,13050,13050,119
|
|
20230713,152900,626061160,13040,13040,13040,13040,0
|
|
20230713,152800,626061160,13040,13040,13040,13040,0
|
|
20230713,152700,626061160,13040,13040,13040,13040,0
|
|
20230713,152600,626061160,13040,13040,13040,13040,0
|
|
20230713,152500,626061160,13040,13040,13040,13040,0
|
|
20230713,152400,626061160,13040,13040,13040,13040,0
|
|
20230713,152300,626061160,13040,13040,13040,13040,0
|
|
20230713,152200,626061160,13040,13040,13040,13040,0
|
|
20230713,152100,626061160,13040,13040,13040,13040,0
|
|
20230713,152000,626061160,13040,13040,13040,13040,0
|
|
20230713,151900,626061160,13040,13000,13040,13000,31
|
|
20230713,151800,625658120,13040,13040,13040,13040,3
|
|
20230713,151700,625619000,13000,13000,13000,13000,0
|
|
20230713,151600,625619000,13000,13000,13000,13000,0
|
|
20230713,151500,625619000,13000,13020,13020,13000,45
|
|
20230713,151400,625033960,13040,13030,13040,13030,3
|
|
20230713,151300,624994860,13030,13030,13030,13030,0
|
|
20230713,151200,624994860,13030,13040,13040,13030,9394
|
|
20230713,151100,502586460,13000,13000,13000,13000,39
|
|
20230713,151000,502079460,13040,13040,13040,13040,9
|
|
20230713,150900,501962100,13000,13000,13030,13000,229
|
|
20230713,150800,498984260,13030,13030,13030,13030,0
|
|
20230713,150700,498984260,13030,13030,13030,13030,2
|
|
20230713,150600,498958200,13040,13040,13040,13040,8
|
|
20230713,150500,498853880,13050,13050,13050,13050,0
|
|
20230713,150400,498853880,13050,13050,13050,13050,0
|
|
20230713,150300,498853880,13050,13050,13050,13050,0
|
|
20230713,150200,498853880,13050,13050,13050,13050,0
|
|
20230713,150100,498853880,13050,13050,13050,13050,0
|
|
20230713,150000,498853880,13050,13050,13050,13050,0
|
|
20230713,145900,498853880,13050,13050,13050,13050,0
|
|
20230713,145800,498853880,13050,13050,13050,13050,0
|
|
20230713,145700,498853880,13050,13050,13050,13050,1
|
|
20230713,145600,498840830,13050,13050,13050,13050,0
|
|
20230713,145500,498840830,13050,13050,13050,13050,0
|
|
20230713,145400,498840830,13050,13050,13050,13050,0
|
|
20230713,145300,498840830,13050,13050,13050,13050,0
|
|
20230713,145200,498840830,13050,13050,13050,13050,0
|
|
20230713,145100,498840830,13050,13010,13050,12980,5300
|
|
20230713,145000,429693880,13060,13060,13060,13060,0
|
|
20230713,144900,429693880,13060,13020,13060,12980,7479
|
|
20230713,144800,332083510,13070,13030,13070,13030,2
|
|
20230713,144700,332057410,13020,13020,13020,13020,0
|
|
20230713,144600,332057410,13020,13020,13020,13020,7
|
|
20230713,144500,331966270,13070,13070,13070,13070,4
|
|
20230713,144400,331913990,13070,13070,13070,13070,38
|
|
20230713,144300,331417330,13070,13070,13070,13070,0
|
|
20230713,144200,331417330,13070,13070,13070,13070,0
|
|
20230713,144100,331417330,13070,13070,13070,13070,1
|
|
20230713,144000,331404260,13020,13020,13020,13020,0
|
|
20230713,143900,331404260,13020,13020,13020,13020,72
|
|
20230713,143800,330466820,13070,13070,13070,13070,0
|
|
20230713,143700,330466820,13070,13070,13070,13070,0
|
|
20230713,143600,330466820,13070,13070,13070,13070,0
|
|
20230713,143500,330466820,13070,13070,13070,13070,1
|
|
20230713,143400,330453750,13010,13010,13010,13010,0
|
|
20230713,143300,330453750,13010,13010,13010,13010,0
|
|
20230713,143200,330453750,13010,13010,13010,13010,0
|
|
20230713,143100,330453750,13010,13010,13010,13010,0
|
|
20230713,143000,330453750,13010,13010,13010,13010,0
|
|
20230713,142900,330453750,13010,13010,13010,13010,0
|
|
20230713,142800,330453750,13010,13010,13010,13010,0
|
|
20230713,142700,330453750,13010,13010,13010,13010,0
|
|
20230713,142600,330453750,13010,13010,13010,13010,0
|
|
20230713,142500,330453750,13010,13010,13010,13010,1
|
|
20230713,142400,330440740,13010,13050,13050,13000,948
|
|
20230713,142300,318099960,13080,13080,13080,13080,2
|
|
20230713,142200,318073800,13080,13080,13080,13080,0
|
|
20230713,142100,318073800,13080,13080,13080,13080,41
|
|
20230713,142000,317537520,13080,13080,13080,13080,0
|
|
20230713,141900,317537520,13080,13070,13080,13070,2
|
|
20230713,141800,317511370,13060,13060,13060,13060,411
|
|
20230713,141700,312143710,13070,13070,13070,13070,0
|
|
20230713,141600,312143710,13070,13070,13070,13070,0
|
|
20230713,141500,312143710,13070,13070,13070,13070,0
|
|
20230713,141400,312143710,13070,13070,13070,13070,0
|
|
20230713,141300,312143710,13070,13070,13070,13070,0
|
|
20230713,141200,312143710,13070,13070,13070,13070,0
|
|
20230713,141100,312143710,13070,13070,13070,13070,1
|
|
20230713,141000,312130640,13060,13060,13060,13060,0
|
|
20230713,140900,312130640,13060,13060,13060,13060,0
|
|
20230713,140800,312130640,13060,13060,13060,13060,0
|
|
20230713,140700,312130640,13060,13060,13060,13060,0
|
|
20230713,140600,312130640,13060,13060,13060,13060,1
|
|
20230713,140500,312117580,13070,13070,13070,13070,0
|
|
20230713,140400,312117580,13070,13070,13070,13070,1
|
|
20230713,140300,312104510,13040,13040,13040,13040,179
|
|
20230713,140200,309770350,13080,13080,13080,13080,2
|
|
20230713,140100,309744190,13080,13080,13080,13080,0
|
|
20230713,140000,309744190,13080,13080,13080,13080,0
|
|
20230713,135900,309744190,13080,13080,13080,13080,0
|
|
20230713,135800,309744190,13080,13080,13080,13080,0
|
|
20230713,135700,309744190,13080,13080,13080,13080,0
|
|
20230713,135600,309744190,13080,13080,13080,13080,0
|
|
20230713,135500,309744190,13080,13080,13080,13080,0
|
|
20230713,135400,309744190,13080,13080,13080,13080,0
|
|
20230713,135300,309744190,13080,13080,13080,13080,0
|
|
20230713,135200,309744190,13080,13080,13080,13080,19
|
|
20230713,135100,309495670,13080,13080,13080,13080,0
|
|
20230713,135000,309495670,13080,13080,13080,13080,0
|
|
20230713,134900,309495670,13080,13080,13080,13080,20
|
|
20230713,134800,309234070,13090,13090,13090,13090,0
|
|
20230713,134700,309234070,13090,13090,13090,13090,0
|
|
20230713,134600,309234070,13090,13090,13090,13090,0
|
|
20230713,134500,309234070,13090,13090,13090,13090,21
|
|
20230713,134400,308959180,13040,13040,13040,13040,0
|
|
20230713,134300,308959180,13040,13040,13040,13040,0
|
|
20230713,134200,308959180,13040,13040,13040,13040,5
|
|
20230713,134100,308893980,13040,13040,13040,13040,0
|
|
20230713,134000,308893980,13040,13040,13040,13040,0
|
|
20230713,133900,308893980,13040,13090,13090,13040,29
|
|
20230713,133800,308514420,13090,13090,13090,13090,0
|
|
20230713,133700,308514420,13090,13090,13090,13090,0
|
|
20230713,133600,308514420,13090,13090,13090,13090,0
|
|
20230713,133500,308514420,13090,13090,13090,13090,0
|
|
20230713,133400,308514420,13090,13090,13090,13090,0
|
|
20230713,133300,308514420,13090,13090,13090,13090,0
|
|
20230713,133200,308514420,13090,13090,13090,13090,0
|
|
20230713,133100,308514420,13090,13090,13090,13090,7
|
|
20230713,133000,308422790,13040,13040,13040,13040,25
|
|
20230713,132900,308096790,13040,13050,13050,13040,55
|
|
20230713,132800,307379360,13090,13090,13090,13090,0
|
|
20230713,132700,307379360,13090,13090,13090,13090,2
|
|
20230713,132600,307353180,13090,13090,13090,13090,0
|
|
20230713,132500,307353180,13090,13090,13090,13090,0
|
|
20230713,132400,307353180,13090,13090,13090,13090,0
|
|
20230713,132300,307353180,13090,13090,13090,13090,0
|
|
20230713,132200,307353180,13090,13090,13090,13090,0
|
|
20230713,132100,307353180,13090,13090,13090,13090,0
|
|
20230713,132000,307353180,13090,13080,13090,13080,14
|
|
20230713,131900,307169930,13050,13050,13050,13050,0
|
|
20230713,131800,307169930,13050,13050,13050,13050,0
|
|
20230713,131700,307169930,13050,13050,13050,13050,0
|
|
20230713,131600,307169930,13050,13050,13050,13050,0
|
|
20230713,131500,307169930,13050,13050,13050,13050,0
|
|
20230713,131400,307169930,13050,13050,13050,13050,0
|
|
20230713,131300,307169930,13050,13050,13050,13050,249
|
|
20230713,131200,303920480,13050,13050,13050,13050,0
|
|
20230713,131100,303920480,13050,13050,13050,13050,10
|
|
20230713,131000,303789980,13050,13050,13050,13050,0
|
|
20230713,130900,303789980,13050,13050,13050,13050,12
|
|
20230713,130800,303633380,13060,13090,13090,13060,49
|
|
20230713,130700,302992810,13060,13060,13060,13060,0
|
|
20230713,130600,302992810,13060,13060,13060,13060,75
|
|
20230713,130500,302013310,13090,13090,13090,13090,0
|
|
20230713,130400,302013310,13090,13090,13090,13090,0
|
|
20230713,130300,302013310,13090,13090,13090,13090,0
|
|
20230713,130200,302013310,13090,13090,13090,13090,107
|
|
20230713,130100,300612680,13090,13090,13090,13090,0
|
|
20230713,130000,300612680,13090,13090,13090,13090,0
|
|
20230713,125900,300612680,13090,13090,13090,13090,0
|
|
20230713,125800,300612680,13090,13090,13090,13090,0
|
|
20230713,125700,300612680,13090,13090,13090,13090,0
|
|
20230713,125600,300612680,13090,13090,13090,13090,0
|
|
20230713,125500,300612680,13090,13090,13090,13090,0
|
|
20230713,125400,300612680,13090,13090,13090,13090,29
|
|
20230713,125300,300233070,13090,13090,13090,13090,0
|
|
20230713,125200,300233070,13090,13090,13090,13090,0
|
|
20230713,125100,300233070,13090,13090,13090,13090,0
|
|
20230713,125000,300233070,13090,13090,13090,13090,0
|
|
20230713,124900,300233070,13090,13090,13090,13090,0
|
|
20230713,124800,300233070,13090,13090,13090,13090,0
|
|
20230713,124700,300233070,13090,13090,13090,13090,11
|
|
20230713,124600,300089080,13090,13090,13090,13090,0
|
|
20230713,124500,300089080,13090,13090,13090,13090,1
|
|
20230713,124400,300075990,13090,13090,13090,13090,12
|
|
20230713,124300,299918910,13090,13090,13090,13090,0
|
|
20230713,124200,299918910,13090,13090,13090,13090,0
|
|
20230713,124100,299918910,13090,13090,13090,13090,0
|
|
20230713,124000,299918910,13090,13090,13090,13090,0
|
|
20230713,123900,299918910,13090,13090,13090,13090,1
|
|
20230713,123800,299905820,13030,13030,13030,13030,0
|
|
20230713,123700,299905820,13030,13030,13030,13030,0
|
|
20230713,123600,299905820,13030,13030,13030,13030,0
|
|
20230713,123500,299905820,13030,13030,13030,13030,0
|
|
20230713,123400,299905820,13030,13040,13040,13030,170
|
|
20230713,123300,297689670,13100,13100,13100,13100,0
|
|
20230713,123200,297689670,13100,13100,13100,13100,0
|
|
20230713,123100,297689670,13100,13100,13100,13100,1
|
|
20230713,123000,297676570,13050,13050,13050,13050,227
|
|
20230713,122900,294714220,13060,13070,13070,13060,54
|
|
20230713,122800,294008490,13090,13090,13090,13090,10
|
|
20230713,122700,293877590,13100,13100,13100,13100,0
|
|
20230713,122600,293877590,13100,13100,13100,13100,0
|
|
20230713,122500,293877590,13100,13100,13100,13100,13
|
|
20230713,122400,293707290,13100,13100,13100,13100,0
|
|
20230713,122300,293707290,13100,13100,13100,13100,0
|
|
20230713,122200,293707290,13100,13100,13100,13100,0
|
|
20230713,122100,293707290,13100,13100,13100,13100,0
|
|
20230713,122000,293707290,13100,13100,13100,13100,0
|
|
20230713,121900,293707290,13100,13100,13100,13100,0
|
|
20230713,121800,293707290,13100,13100,13100,13100,0
|
|
20230713,121700,293707290,13100,13100,13100,13100,0
|
|
20230713,121600,293707290,13100,13100,13100,13100,38
|
|
20230713,121500,293209490,13090,13090,13090,13090,3
|
|
20230713,121400,293170220,13090,13090,13090,13090,8
|
|
20230713,121300,293065500,13090,13090,13090,13090,0
|
|
20230713,121200,293065500,13090,13100,13100,13090,193
|
|
20230713,121100,290539120,13090,13090,13090,13090,0
|
|
20230713,121000,290539120,13090,13090,13090,13090,7
|
|
20230713,120900,290447490,13100,13100,13100,13100,0
|
|
20230713,120800,290447490,13100,13100,13100,13100,9
|
|
20230713,120700,290329590,13100,13100,13100,13100,1
|
|
20230713,120600,290316490,13090,13090,13090,13090,7
|
|
20230713,120500,290224860,13090,13090,13090,13090,0
|
|
20230713,120400,290224860,13090,13090,13090,13090,0
|
|
20230713,120300,290224860,13090,13090,13090,13090,9
|
|
20230713,120200,290107050,13090,13090,13090,13090,1
|
|
20230713,120100,290093960,13080,13080,13080,13080,0
|
|
20230713,120000,290093960,13080,13080,13080,13080,1
|
|
20230713,115900,290080880,13100,13100,13100,13100,0
|
|
20230713,115800,290080880,13100,13100,13100,13100,0
|
|
20230713,115700,290080880,13100,13100,13100,13100,0
|
|
20230713,115600,290080880,13100,13100,13100,13100,0
|
|
20230713,115500,290080880,13100,13100,13100,13100,1
|
|
20230713,115400,290067780,13100,13100,13100,13100,0
|
|
20230713,115300,290067780,13100,13100,13100,13100,0
|
|
20230713,115200,290067780,13100,13100,13100,13100,0
|
|
20230713,115100,290067780,13100,13100,13100,13100,1
|
|
20230713,115000,290054680,13100,13100,13100,13100,1
|
|
20230713,114900,290041580,13100,13100,13100,13100,0
|
|
20230713,114800,290041580,13100,13090,13100,13090,7
|
|
20230713,114700,289949940,13080,13080,13080,13080,0
|
|
20230713,114600,289949940,13080,13080,13080,13080,0
|
|
20230713,114500,289949940,13080,13080,13080,13080,0
|
|
20230713,114400,289949940,13080,13080,13080,13080,136
|
|
20230713,114300,288171060,13080,13090,13090,13080,727
|
|
20230713,114200,278656460,13100,13100,13100,13100,2
|
|
20230713,114100,278630260,13090,13090,13090,13090,0
|
|
20230713,114000,278630260,13090,13090,13090,13090,11
|
|
20230713,113900,278486270,13090,13090,13090,13090,0
|
|
20230713,113800,278486270,13090,13100,13100,13090,9
|
|
20230713,113700,278368450,13090,13090,13090,13090,8
|
|
20230713,113600,278263730,13090,13100,13100,13090,73
|
|
20230713,113500,277307960,13090,13090,13090,13090,0
|
|
20230713,113400,277307960,13090,13090,13090,13090,3
|
|
20230713,113300,277268690,13100,13100,13100,13100,0
|
|
20230713,113200,277268690,13100,13100,13100,13100,0
|
|
20230713,113100,277268690,13100,13100,13100,13100,0
|
|
20230713,113000,277268690,13100,13090,13100,13090,500
|
|
20230713,112900,270719230,13100,13100,13100,13100,0
|
|
20230713,112800,270719230,13100,13040,13100,13030,136
|
|
20230713,112700,268946750,13100,13100,13100,13100,0
|
|
20230713,112600,268946750,13100,13100,13100,13100,30
|
|
20230713,112500,268553750,13040,13040,13040,13040,72
|
|
20230713,112400,267614870,13100,13100,13100,13100,0
|
|
20230713,112300,267614870,13100,13100,13100,13100,0
|
|
20230713,112200,267614870,13100,13100,13100,13100,1
|
|
20230713,112100,267601770,13100,13100,13100,13100,0
|
|
20230713,112000,267601770,13100,13100,13100,13100,18
|
|
20230713,111900,267365970,13100,13100,13100,13100,0
|
|
20230713,111800,267365970,13100,13100,13100,13100,0
|
|
20230713,111700,267365970,13100,13100,13100,13100,0
|
|
20230713,111600,267365970,13100,13100,13100,13100,0
|
|
20230713,111500,267365970,13100,13100,13100,13100,0
|
|
20230713,111400,267365970,13100,13100,13100,13100,7
|
|
20230713,111300,267274270,13090,13090,13090,13090,50
|
|
20230713,111200,266619770,13090,13090,13090,13090,0
|
|
20230713,111100,266619770,13090,13090,13090,13090,0
|
|
20230713,111000,266619770,13090,13080,13100,13080,53
|
|
20230713,110900,265926020,13090,13080,13090,13080,16
|
|
20230713,110800,265716630,13090,13090,13090,13090,0
|
|
20230713,110700,265716630,13090,13090,13090,13090,0
|
|
20230713,110600,265716630,13090,13090,13090,13090,0
|
|
20230713,110500,265716630,13090,13090,13090,13090,0
|
|
20230713,110400,265716630,13090,13090,13090,13090,0
|
|
20230713,110300,265716630,13090,13090,13090,13090,0
|
|
20230713,110200,265716630,13090,13090,13090,13090,0
|
|
20230713,110100,265716630,13090,13090,13090,13090,23
|
|
20230713,110000,265415560,13030,13030,13030,13030,10
|
|
20230713,105900,265285260,13100,13090,13100,13090,100
|
|
20230713,105800,263975880,13090,13090,13090,13090,0
|
|
20230713,105700,263975880,13090,13090,13090,13090,0
|
|
20230713,105600,263975880,13090,13090,13090,13090,0
|
|
20230713,105500,263975880,13090,13090,13090,13090,3
|
|
20230713,105400,263936610,13090,13090,13090,13090,0
|
|
20230713,105300,263936610,13090,13090,13090,13090,0
|
|
20230713,105200,263936610,13090,13090,13090,13090,0
|
|
20230713,105100,263936610,13090,13090,13090,13090,0
|
|
20230713,105000,263936610,13090,13090,13090,13090,1
|
|
20230713,104900,263923520,13060,13060,13060,13060,30
|
|
20230713,104800,263531720,13080,13080,13080,13080,125
|
|
20230713,104700,261896720,13090,13090,13090,13090,0
|
|
20230713,104600,261896720,13090,13090,13090,13090,17
|
|
20230713,104500,261674190,13090,13090,13090,13090,10
|
|
20230713,104400,261543290,13080,13080,13080,13080,0
|
|
20230713,104300,261543290,13080,13080,13080,13080,3
|
|
20230713,104200,261504050,13080,13080,13080,13080,0
|
|
20230713,104100,261504050,13080,13080,13080,13080,0
|
|
20230713,104000,261504050,13080,13090,13090,13080,59
|
|
20230713,103900,260732310,13080,13080,13080,13080,0
|
|
20230713,103800,260732310,13080,13080,13080,13080,0
|
|
20230713,103700,260732310,13080,13060,13080,13060,28
|
|
20230713,103600,260366090,13060,13060,13060,13060,11
|
|
20230713,103500,260222430,13080,13050,13080,13050,19
|
|
20230713,103400,259973980,13080,13080,13080,13080,0
|
|
20230713,103300,259973980,13080,13080,13080,13080,2
|
|
20230713,103200,259947820,13080,13080,13080,13080,0
|
|
20230713,103100,259947820,13080,13080,13080,13080,0
|
|
20230713,103000,259947820,13080,13080,13080,13080,0
|
|
20230713,102900,259947820,13080,13080,13080,13080,1
|
|
20230713,102800,259934740,12980,12980,12980,12980,0
|
|
20230713,102700,259934740,12980,12980,12980,12980,0
|
|
20230713,102600,259934740,12980,13080,13080,12980,200
|
|
20230713,102500,257335420,13090,13080,13090,13080,10
|
|
20230713,102400,257204560,13000,13000,13000,13000,0
|
|
20230713,102300,257204560,13000,13000,13000,12990,25
|
|
20230713,102200,256879570,13000,13090,13090,13000,35
|
|
20230713,102100,256424120,13000,13100,13100,13000,1167
|
|
20230713,102000,241221350,13080,13080,13080,13080,0
|
|
20230713,101900,241221350,13080,13080,13080,13080,0
|
|
20230713,101800,241221350,13080,13080,13080,13080,23
|
|
20230713,101700,240920510,13080,13080,13080,13080,5
|
|
20230713,101600,240855110,13080,13100,13100,13080,70
|
|
20230713,101500,239938710,13100,13130,13130,13100,115
|
|
20230713,101400,238429990,13150,13150,13150,13150,12
|
|
20230713,101300,238272190,13150,13150,13150,13150,0
|
|
20230713,101200,238272190,13150,13150,13150,13150,5
|
|
20230713,101100,238206440,13150,13150,13150,13150,14
|
|
20230713,101000,238022340,13150,13130,13150,13120,1015
|
|
20230713,100900,224704630,13130,13130,13130,13130,49
|
|
20230713,100800,224061260,13120,13120,13120,13120,3
|
|
20230713,100700,224021900,13120,13120,13120,13120,15
|
|
20230713,100600,223825100,13120,13120,13120,13120,0
|
|
20230713,100500,223825100,13120,13120,13120,13120,0
|
|
20230713,100400,223825100,13120,13120,13120,13050,1840
|
|
20230713,100300,199800130,13120,13120,13120,13110,299
|
|
20230713,100200,195879740,13120,13120,13120,13110,143
|
|
20230713,100100,194004400,13130,13150,13150,13130,130
|
|
20230713,100000,192296010,13150,13140,13150,13140,12
|
|
20230713,095900,192138290,13150,13170,13170,13150,69
|
|
20230713,095800,191230360,13180,13180,13180,13180,9
|
|
20230713,095700,191111740,13170,13180,13190,13170,113
|
|
20230713,095600,189621750,13200,13200,13200,13200,2
|
|
20230713,095500,189595350,13200,13200,13200,13200,0
|
|
20230713,095400,189595350,13200,13200,13200,13200,0
|
|
20230713,095300,189595350,13200,13210,13210,13200,36
|
|
20230713,095200,189119800,13230,13220,13230,13220,12
|
|
20230713,095100,188961060,13260,13260,13260,13260,0
|
|
20230713,095000,188961060,13260,13260,13260,13260,0
|
|
20230713,094900,188961060,13260,13260,13260,13260,0
|
|
20230713,094800,188961060,13260,13260,13260,13260,1
|
|
20230713,094700,188947800,13170,13190,13200,13170,90
|
|
20230713,094600,187761420,13160,13160,13160,13160,0
|
|
20230713,094500,187761420,13160,13300,13300,13160,425
|
|
20230713,094400,182153670,13290,13240,13300,13240,1841
|
|
20230713,094300,157705150,13230,13230,13230,13230,42
|
|
20230713,094200,157149490,13230,13230,13230,13230,0
|
|
20230713,094100,157149490,13230,13230,13230,13230,1
|
|
20230713,094000,157136260,13150,13150,13150,13150,50
|
|
20230713,093900,156478760,13150,13150,13150,13150,228
|
|
20230713,093800,153480560,13150,13150,13150,13150,0
|
|
20230713,093700,153480560,13150,13140,13150,13140,289
|
|
20230713,093600,149680360,13150,13150,13150,13150,11
|
|
20230713,093500,149535710,13150,13150,13150,13150,507
|
|
20230713,093400,142868660,13150,13200,13200,13150,536
|
|
20230713,093300,135819710,13200,13200,13200,13200,1
|
|
20230713,093200,135806510,13150,13200,13200,13150,76
|
|
20230713,093100,134805110,13200,13230,13280,13140,3424
|
|
20230713,093000,89668270,13230,13240,13240,13230,48
|
|
20230713,092900,89033210,13240,13240,13240,13240,84
|
|
20230713,092800,87921050,13240,13240,13240,13240,59
|
|
20230713,092700,87139890,13300,13300,13300,13240,254
|
|
20230713,092600,83766090,13300,13300,13320,13290,1257
|
|
20230713,092500,67041310,13300,13240,13300,13240,2164
|
|
20230713,092400,38275490,13240,13250,13250,13230,563
|
|
20230713,092300,30822320,13250,13150,13250,13150,102
|
|
20230713,092200,29475170,13200,13200,13200,13200,16
|
|
20230713,092100,29263970,13200,13200,13200,13200,125
|
|
20230713,092000,27613970,13190,13140,13190,13140,224
|
|
20230713,091900,24664030,13140,13110,13140,13110,155
|
|
20230713,091800,22631170,13110,13110,13110,13110,73
|
|
20230713,091700,21674140,13110,13110,13110,13110,0
|
|
20230713,091600,21674140,13110,13110,13110,13110,38
|
|
20230713,091500,21175960,13110,13110,13110,13110,97
|
|
20230713,091400,19904290,13110,13160,13160,13110,44
|
|
20230713,091300,19326000,13160,13160,13160,13160,93
|
|
20230713,091200,18102120,13170,13170,13170,13160,55
|
|
20230713,091100,17377780,13170,13170,13170,13170,29
|
|
20230713,091000,16995850,13200,13170,13200,13170,530
|
|
20230713,090900,10005500,13170,13170,13170,13170,0
|
|
20230713,090800,10005500,13170,13170,13170,13170,0
|
|
20230713,090700,10005500,13170,13100,13170,13100,520
|
|
20230713,090600,3168740,13100,13100,13100,13100,10
|
|
20230713,090500,3037740,13100,13110,13120,13090,88
|
|
20230713,090400,1884410,13120,13120,13120,13120,10
|
|
20230713,090300,1753210,13110,13080,13110,13080,32
|
|
20230713,090200,1334100,13080,13070,13080,13070,6
|
|
20230713,090100,1255670,13070,13070,13070,13070,11
|
|
20230713,090000,1111900,13090,13080,13090,13080,85
|