695 lines
36 KiB
CSV
695 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,203200,314474850,13230,13230,13230,13230,679
|
|
20230714,203100,314474850,13230,13230,13230,13230,0
|
|
20230714,203000,314474850,13230,13230,13230,13230,0
|
|
20230714,202900,314474850,13230,13230,13230,13230,0
|
|
20230714,202800,314474850,13230,13230,13230,13230,0
|
|
20230714,202700,314474850,13230,13230,13230,13230,0
|
|
20230714,202600,314474850,13230,13230,13230,13230,0
|
|
20230714,202500,314474850,13230,13230,13230,13230,0
|
|
20230714,202400,314474850,13230,13230,13230,13230,0
|
|
20230714,202300,314474850,13230,13230,13230,13230,0
|
|
20230714,202200,314474850,13230,13230,13230,13230,0
|
|
20230714,202100,314474850,13230,13230,13230,13230,0
|
|
20230714,202000,314474850,13230,13230,13230,13230,0
|
|
20230714,201900,314474850,13230,13230,13230,13230,0
|
|
20230714,201800,314474850,13230,13230,13230,13230,0
|
|
20230714,201700,314474850,13230,13230,13230,13230,0
|
|
20230714,201600,314474850,13230,13230,13230,13230,0
|
|
20230714,201500,314474850,13230,13230,13230,13230,0
|
|
20230714,201400,314474850,13230,13230,13230,13230,0
|
|
20230714,201300,314474850,13230,13230,13230,13230,0
|
|
20230714,201200,314474850,13230,13230,13230,13230,0
|
|
20230714,201100,314474850,13230,13230,13230,13230,0
|
|
20230714,201000,314474850,13230,13230,13230,13230,0
|
|
20230714,200900,314474850,13230,13230,13230,13230,0
|
|
20230714,200800,314474850,13230,13230,13230,13230,0
|
|
20230714,200700,314474850,13230,13230,13230,13230,0
|
|
20230714,200600,314474850,13230,13230,13230,13230,0
|
|
20230714,200500,314474850,13230,13230,13230,13230,0
|
|
20230714,200400,314474850,13230,13230,13230,13230,0
|
|
20230714,200300,314474850,13230,13230,13230,13230,0
|
|
20230714,200200,314474850,13230,13230,13230,13230,679
|
|
20230714,200100,314474850,13230,13230,13230,13230,0
|
|
20230714,200000,314474850,13230,13230,13230,13230,0
|
|
20230714,195900,314474850,13230,13230,13230,13230,0
|
|
20230714,195800,314474850,13230,13230,13230,13230,0
|
|
20230714,195700,314474850,13230,13230,13230,13230,0
|
|
20230714,195600,314474850,13230,13230,13230,13230,0
|
|
20230714,195500,314474850,13230,13230,13230,13230,0
|
|
20230714,195400,314474850,13230,13230,13230,13230,0
|
|
20230714,195300,314474850,13230,13230,13230,13230,0
|
|
20230714,195200,314474850,13230,13230,13230,13230,0
|
|
20230714,195100,314474850,13230,13230,13230,13230,0
|
|
20230714,195000,314474850,13230,13230,13230,13230,0
|
|
20230714,194900,314474850,13230,13230,13230,13230,0
|
|
20230714,194800,314474850,13230,13230,13230,13230,0
|
|
20230714,194700,314474850,13230,13230,13230,13230,0
|
|
20230714,194600,314474850,13230,13230,13230,13230,0
|
|
20230714,194500,314474850,13230,13230,13230,13230,0
|
|
20230714,194400,314474850,13230,13230,13230,13230,0
|
|
20230714,194300,314474850,13230,13230,13230,13230,0
|
|
20230714,194200,314474850,13230,13230,13230,13230,0
|
|
20230714,194100,314474850,13230,13230,13230,13230,0
|
|
20230714,194000,314474850,13230,13230,13230,13230,0
|
|
20230714,193900,314474850,13230,13230,13230,13230,0
|
|
20230714,193800,314474850,13230,13230,13230,13230,0
|
|
20230714,193700,314474850,13230,13230,13230,13230,0
|
|
20230714,193600,314474850,13230,13230,13230,13230,0
|
|
20230714,193500,314474850,13230,13230,13230,13230,0
|
|
20230714,193400,314474850,13230,13230,13230,13230,0
|
|
20230714,193300,314474850,13230,13230,13230,13230,0
|
|
20230714,193200,314474850,13230,13230,13230,13230,679
|
|
20230714,193100,314474850,13230,13230,13230,13230,0
|
|
20230714,193000,314474850,13230,13230,13230,13230,0
|
|
20230714,192900,314474850,13230,13230,13230,13230,0
|
|
20230714,192800,314474850,13230,13230,13230,13230,0
|
|
20230714,192700,314474850,13230,13230,13230,13230,0
|
|
20230714,192600,314474850,13230,13230,13230,13230,0
|
|
20230714,192500,314474850,13230,13230,13230,13230,0
|
|
20230714,192400,314474850,13230,13230,13230,13230,0
|
|
20230714,192300,314474850,13230,13230,13230,13230,0
|
|
20230714,192200,314474850,13230,13230,13230,13230,0
|
|
20230714,192100,314474850,13230,13230,13230,13230,0
|
|
20230714,192000,314474850,13230,13230,13230,13230,0
|
|
20230714,191900,314474850,13230,13230,13230,13230,0
|
|
20230714,191800,314474850,13230,13230,13230,13230,0
|
|
20230714,191700,314474850,13230,13230,13230,13230,0
|
|
20230714,191600,314474850,13230,13230,13230,13230,0
|
|
20230714,191500,314474850,13230,13230,13230,13230,0
|
|
20230714,191400,314474850,13230,13230,13230,13230,0
|
|
20230714,191300,314474850,13230,13230,13230,13230,0
|
|
20230714,191200,314474850,13230,13230,13230,13230,0
|
|
20230714,191100,314474850,13230,13230,13230,13230,0
|
|
20230714,191000,314474850,13230,13230,13230,13230,0
|
|
20230714,190900,314474850,13230,13230,13230,13230,0
|
|
20230714,190800,314474850,13230,13230,13230,13230,0
|
|
20230714,190700,314474850,13230,13230,13230,13230,0
|
|
20230714,190600,314474850,13230,13230,13230,13230,0
|
|
20230714,190500,314474850,13230,13230,13230,13230,0
|
|
20230714,190400,314474850,13230,13230,13230,13230,0
|
|
20230714,190300,314474850,13230,13230,13230,13230,0
|
|
20230714,190200,314474850,13230,13230,13230,13230,679
|
|
20230714,190100,314474850,13230,13230,13230,13230,0
|
|
20230714,190000,314474850,13230,13230,13230,13230,0
|
|
20230714,185900,314474850,13230,13230,13230,13230,0
|
|
20230714,185800,314474850,13230,13230,13230,13230,0
|
|
20230714,185700,314474850,13230,13230,13230,13230,0
|
|
20230714,185600,314474850,13230,13230,13230,13230,0
|
|
20230714,185500,314474850,13230,13230,13230,13230,0
|
|
20230714,185400,314474850,13230,13230,13230,13230,0
|
|
20230714,185300,314474850,13230,13230,13230,13230,0
|
|
20230714,185200,314474850,13230,13230,13230,13230,0
|
|
20230714,185100,314474850,13230,13230,13230,13230,0
|
|
20230714,185000,314474850,13230,13230,13230,13230,0
|
|
20230714,184900,314474850,13230,13230,13230,13230,0
|
|
20230714,184800,314474850,13230,13230,13230,13230,0
|
|
20230714,184700,314474850,13230,13230,13230,13230,0
|
|
20230714,184600,314474850,13230,13230,13230,13230,0
|
|
20230714,184500,314474850,13230,13230,13230,13230,0
|
|
20230714,184400,314474850,13230,13230,13230,13230,0
|
|
20230714,184300,314474850,13230,13230,13230,13230,0
|
|
20230714,184200,314474850,13230,13230,13230,13230,0
|
|
20230714,184100,314474850,13230,13230,13230,13230,0
|
|
20230714,184000,314474850,13230,13230,13230,13230,0
|
|
20230714,183900,314474850,13230,13230,13230,13230,0
|
|
20230714,183800,314474850,13230,13230,13230,13230,0
|
|
20230714,183700,314474850,13230,13230,13230,13230,0
|
|
20230714,183600,314474850,13230,13230,13230,13230,0
|
|
20230714,183500,314474850,13230,13230,13230,13230,0
|
|
20230714,183400,314474850,13230,13230,13230,13230,0
|
|
20230714,183300,314474850,13230,13230,13230,13230,0
|
|
20230714,183200,314474850,13230,13230,13230,13230,679
|
|
20230714,183100,314474850,13230,13230,13230,13230,0
|
|
20230714,183000,314474850,13230,13230,13230,13230,0
|
|
20230714,182900,314474850,13230,13230,13230,13230,0
|
|
20230714,182800,314474850,13230,13230,13230,13230,0
|
|
20230714,182700,314474850,13230,13230,13230,13230,0
|
|
20230714,182600,314474850,13230,13230,13230,13230,0
|
|
20230714,182500,314474850,13230,13230,13230,13230,0
|
|
20230714,182400,314474850,13230,13230,13230,13230,0
|
|
20230714,182300,314474850,13230,13230,13230,13230,0
|
|
20230714,182200,314474850,13230,13230,13230,13230,0
|
|
20230714,182100,314474850,13230,13230,13230,13230,0
|
|
20230714,182000,314474850,13230,13230,13230,13230,0
|
|
20230714,181900,314474850,13230,13230,13230,13230,0
|
|
20230714,181800,314474850,13230,13230,13230,13230,0
|
|
20230714,181700,314474850,13230,13230,13230,13230,0
|
|
20230714,181600,314474850,13230,13230,13230,13230,0
|
|
20230714,181500,314474850,13230,13230,13230,13230,0
|
|
20230714,181400,314474850,13230,13230,13230,13230,0
|
|
20230714,181300,314474850,13230,13230,13230,13230,0
|
|
20230714,181200,314474850,13230,13230,13230,13230,0
|
|
20230714,181100,314474850,13230,13230,13230,13230,0
|
|
20230714,181000,314474850,13230,13230,13230,13230,0
|
|
20230714,180900,314474850,13230,13230,13230,13230,0
|
|
20230714,180800,314474850,13230,13230,13230,13230,0
|
|
20230714,180700,314474850,13230,13230,13230,13230,0
|
|
20230714,180600,314474850,13230,13230,13230,13230,0
|
|
20230714,180500,314474850,13230,13230,13230,13230,0
|
|
20230714,180400,314474850,13230,13230,13230,13230,0
|
|
20230714,180300,314474850,13230,13230,13230,13230,0
|
|
20230714,180200,314474850,13230,13230,13230,13230,679
|
|
20230714,180100,314474850,13230,13230,13230,13230,0
|
|
20230714,180000,314474850,13230,13230,13230,13230,0
|
|
20230714,175900,314474850,13230,13230,13230,13230,0
|
|
20230714,175800,314474850,13230,13230,13230,13230,0
|
|
20230714,175700,314474850,13230,13230,13230,13230,0
|
|
20230714,175600,314474850,13230,13230,13230,13230,0
|
|
20230714,175500,314474850,13230,13230,13230,13230,0
|
|
20230714,175400,314474850,13230,13230,13230,13230,0
|
|
20230714,175300,314474850,13230,13230,13230,13230,0
|
|
20230714,175200,314474850,13230,13230,13230,13230,0
|
|
20230714,175100,314474850,13230,13230,13230,13230,0
|
|
20230714,175000,314474850,13230,13230,13230,13230,0
|
|
20230714,174900,314474850,13230,13230,13230,13230,0
|
|
20230714,174800,314474850,13230,13230,13230,13230,0
|
|
20230714,174700,314474850,13230,13230,13230,13230,0
|
|
20230714,174600,314474850,13230,13230,13230,13230,0
|
|
20230714,174500,314474850,13230,13230,13230,13230,0
|
|
20230714,174400,314474850,13230,13230,13230,13230,0
|
|
20230714,174300,314474850,13230,13230,13230,13230,0
|
|
20230714,174200,314474850,13230,13230,13230,13230,0
|
|
20230714,174100,314474850,13230,13230,13230,13230,0
|
|
20230714,174000,314474850,13230,13230,13230,13230,0
|
|
20230714,173900,314474850,13230,13230,13230,13230,0
|
|
20230714,173800,314474850,13230,13230,13230,13230,0
|
|
20230714,173700,314474850,13230,13230,13230,13230,0
|
|
20230714,173600,314474850,13230,13230,13230,13230,0
|
|
20230714,173500,314474850,13230,13230,13230,13230,0
|
|
20230714,173400,314474850,13230,13230,13230,13230,0
|
|
20230714,173300,314474850,13230,13230,13230,13230,0
|
|
20230714,173200,314474850,13230,13230,13230,13230,679
|
|
20230714,173100,314474850,13230,13230,13230,13230,0
|
|
20230714,173000,314474850,13230,13230,13230,13230,0
|
|
20230714,172900,314474850,13230,13230,13230,13230,0
|
|
20230714,172800,314474850,13230,13230,13230,13230,0
|
|
20230714,172700,314474850,13230,13230,13230,13230,0
|
|
20230714,172600,314474850,13230,13230,13230,13230,0
|
|
20230714,172500,314474850,13230,13230,13230,13230,0
|
|
20230714,172400,314474850,13230,13230,13230,13230,0
|
|
20230714,172300,314474850,13230,13230,13230,13230,0
|
|
20230714,172200,314474850,13230,13230,13230,13230,0
|
|
20230714,172100,314474850,13230,13230,13230,13230,0
|
|
20230714,172000,314474850,13230,13230,13230,13230,0
|
|
20230714,171900,314474850,13230,13230,13230,13230,0
|
|
20230714,171800,314474850,13230,13230,13230,13230,0
|
|
20230714,171700,314474850,13230,13230,13230,13230,0
|
|
20230714,171600,314474850,13230,13230,13230,13230,0
|
|
20230714,171500,314474850,13230,13230,13230,13230,0
|
|
20230714,171400,314474850,13230,13230,13230,13230,0
|
|
20230714,171300,314474850,13230,13230,13230,13230,0
|
|
20230714,171200,314474850,13230,13230,13230,13230,0
|
|
20230714,171100,314474850,13230,13230,13230,13230,0
|
|
20230714,171000,314474850,13230,13230,13230,13230,0
|
|
20230714,170900,314474850,13230,13230,13230,13230,0
|
|
20230714,170800,314474850,13230,13230,13230,13230,0
|
|
20230714,170700,314474850,13230,13230,13230,13230,0
|
|
20230714,170600,314474850,13230,13230,13230,13230,0
|
|
20230714,170500,314474850,13230,13230,13230,13230,0
|
|
20230714,170400,314474850,13230,13230,13230,13230,0
|
|
20230714,170300,314474850,13230,13230,13230,13230,0
|
|
20230714,170200,314474850,13230,13230,13230,13230,679
|
|
20230714,170100,314474850,13230,13230,13230,13230,0
|
|
20230714,170000,314474850,13230,13230,13230,13230,0
|
|
20230714,165900,314474850,13230,13230,13230,13230,0
|
|
20230714,165800,314474850,13230,13230,13230,13230,0
|
|
20230714,165700,314474850,13230,13230,13230,13230,0
|
|
20230714,165600,314474850,13230,13230,13230,13230,0
|
|
20230714,165500,314474850,13230,13230,13230,13230,0
|
|
20230714,165400,314474850,13230,13230,13230,13230,0
|
|
20230714,165300,314474850,13230,13230,13230,13230,0
|
|
20230714,165200,314474850,13230,13230,13230,13230,0
|
|
20230714,165100,314474850,13230,13230,13230,13230,0
|
|
20230714,165000,314474850,13230,13230,13230,13230,0
|
|
20230714,164900,314474850,13230,13230,13230,13230,0
|
|
20230714,164800,314474850,13230,13230,13230,13230,0
|
|
20230714,164700,314474850,13230,13230,13230,13230,0
|
|
20230714,164600,314474850,13230,13230,13230,13230,0
|
|
20230714,164500,314474850,13230,13230,13230,13230,0
|
|
20230714,164400,314474850,13230,13230,13230,13230,0
|
|
20230714,164300,314474850,13230,13230,13230,13230,0
|
|
20230714,164200,314474850,13230,13230,13230,13230,0
|
|
20230714,164100,314474850,13230,13230,13230,13230,0
|
|
20230714,164000,314474850,13230,13230,13230,13230,0
|
|
20230714,163900,314474850,13230,13230,13230,13230,0
|
|
20230714,163800,314474850,13230,13230,13230,13230,0
|
|
20230714,163700,314474850,13230,13230,13230,13230,0
|
|
20230714,163600,314474850,13230,13230,13230,13230,0
|
|
20230714,163500,314474850,13230,13230,13230,13230,0
|
|
20230714,163400,314474850,13230,13230,13230,13230,0
|
|
20230714,163300,314474850,13230,13230,13230,13230,0
|
|
20230714,163200,314474850,13230,13230,13230,13230,679
|
|
20230714,163100,314474850,13230,13230,13230,13230,0
|
|
20230714,163000,314474850,13230,13230,13230,13230,0
|
|
20230714,162900,314474850,13230,13230,13230,13230,0
|
|
20230714,162800,314474850,13230,13230,13230,13230,0
|
|
20230714,162700,314474850,13230,13230,13230,13230,0
|
|
20230714,162600,314474850,13230,13230,13230,13230,0
|
|
20230714,162500,314474850,13230,13230,13230,13230,0
|
|
20230714,162400,314474850,13230,13230,13230,13230,0
|
|
20230714,162300,314474850,13230,13230,13230,13230,0
|
|
20230714,162200,314474850,13230,13230,13230,13230,0
|
|
20230714,162100,314474850,13230,13230,13230,13230,0
|
|
20230714,162000,314474850,13230,13230,13230,13230,0
|
|
20230714,161900,314474850,13230,13230,13230,13230,0
|
|
20230714,161800,314474850,13230,13230,13230,13230,0
|
|
20230714,161700,314474850,13230,13230,13230,13230,0
|
|
20230714,161600,314474850,13230,13230,13230,13230,0
|
|
20230714,161500,314474850,13230,13230,13230,13230,0
|
|
20230714,161400,314474850,13230,13230,13230,13230,0
|
|
20230714,161300,314474850,13230,13230,13230,13230,0
|
|
20230714,161200,314474850,13230,13230,13230,13230,0
|
|
20230714,161100,314474850,13230,13230,13230,13230,0
|
|
20230714,161000,314474850,13230,13230,13230,13230,0
|
|
20230714,160900,314474850,13230,13230,13230,13230,0
|
|
20230714,160800,314474850,13230,13230,13230,13230,0
|
|
20230714,160700,314474850,13230,13230,13230,13230,0
|
|
20230714,160600,314474850,13230,13230,13230,13230,0
|
|
20230714,160500,314474850,13230,13230,13230,13230,0
|
|
20230714,160400,314474850,13230,13230,13230,13230,0
|
|
20230714,160300,314474850,13230,13230,13230,13230,0
|
|
20230714,160200,314474850,13230,13230,13230,13230,679
|
|
20230714,160100,314474850,13230,13230,13230,13230,0
|
|
20230714,160000,314474850,13230,13230,13230,13230,0
|
|
20230714,155900,314474850,13230,13230,13230,13230,0
|
|
20230714,155800,314474850,13230,13230,13230,13230,0
|
|
20230714,155700,314474850,13230,13230,13230,13230,0
|
|
20230714,155600,314474850,13230,13230,13230,13230,0
|
|
20230714,155500,314474850,13230,13230,13230,13230,0
|
|
20230714,155400,314474850,13230,13230,13230,13230,0
|
|
20230714,155300,314474850,13230,13230,13230,13230,0
|
|
20230714,155200,314474850,13230,13230,13230,13230,0
|
|
20230714,155100,314474850,13230,13230,13230,13230,0
|
|
20230714,155000,314474850,13230,13230,13230,13230,0
|
|
20230714,154900,314474850,13230,13230,13230,13230,0
|
|
20230714,154800,314474850,13230,13230,13230,13230,0
|
|
20230714,154700,314474850,13230,13230,13230,13230,0
|
|
20230714,154600,314474850,13230,13230,13230,13230,0
|
|
20230714,154500,314474850,13230,13230,13230,13230,0
|
|
20230714,154400,314474850,13230,13230,13230,13230,0
|
|
20230714,154300,314474850,13230,13230,13230,13230,0
|
|
20230714,154200,314474850,13230,13230,13230,13230,0
|
|
20230714,154100,314474850,13230,13230,13230,13230,0
|
|
20230714,154000,314474850,13230,13230,13230,13230,0
|
|
20230714,153900,314474850,13230,13230,13230,13230,0
|
|
20230714,153800,314474850,13230,13230,13230,13230,0
|
|
20230714,153700,314474850,13230,13230,13230,13230,0
|
|
20230714,153600,314474850,13230,13230,13230,13230,0
|
|
20230714,153500,314474850,13230,13230,13230,13230,0
|
|
20230714,153400,314474850,13230,13230,13230,13230,0
|
|
20230714,153300,314474850,13230,13230,13230,13230,0
|
|
20230714,153200,314474850,13230,13230,13230,13230,679
|
|
20230714,153100,314474850,13230,13230,13230,13230,0
|
|
20230714,153000,314474850,13230,13230,13230,13230,679
|
|
20230714,152900,305491680,13240,13240,13240,13240,0
|
|
20230714,152800,305491680,13240,13240,13240,13240,0
|
|
20230714,152700,305491680,13240,13240,13240,13240,0
|
|
20230714,152600,305491680,13240,13240,13240,13240,0
|
|
20230714,152500,305491680,13240,13240,13240,13240,0
|
|
20230714,152400,305491680,13240,13240,13240,13240,0
|
|
20230714,152300,305491680,13240,13240,13240,13240,0
|
|
20230714,152200,305491680,13240,13240,13240,13240,0
|
|
20230714,152100,305491680,13240,13240,13240,13240,0
|
|
20230714,152000,305491680,13240,13240,13240,13240,0
|
|
20230714,151900,305491680,13240,13240,13240,13240,21
|
|
20230714,151800,305213640,13240,13230,13240,13230,47
|
|
20230714,151700,304591760,13210,13210,13210,13210,0
|
|
20230714,151600,304591760,13210,13210,13210,13210,0
|
|
20230714,151500,304591760,13210,13210,13210,13210,13
|
|
20230714,151400,304420030,13210,13210,13210,13210,0
|
|
20230714,151300,304420030,13210,13220,13230,13210,849
|
|
20230714,151200,293191640,13220,13220,13220,13220,0
|
|
20230714,151100,293191640,13220,13220,13220,13220,2
|
|
20230714,151000,293165200,13180,13180,13180,13180,0
|
|
20230714,150900,293165200,13180,13210,13210,13180,200
|
|
20230714,150800,290527330,13210,13210,13210,13210,0
|
|
20230714,150700,290527330,13210,13210,13210,13210,0
|
|
20230714,150600,290527330,13210,13230,13230,13210,157
|
|
20230714,150500,288451560,13230,13230,13230,13230,2
|
|
20230714,150400,288425100,13230,13230,13230,13230,1
|
|
20230714,150300,288411870,13230,13230,13230,13230,159
|
|
20230714,150200,286308300,13230,13230,13230,13230,61
|
|
20230714,150100,285501270,13220,13200,13220,13200,1003
|
|
20230714,150000,272256460,13180,13180,13180,13180,1
|
|
20230714,145900,272243280,13180,13200,13200,13180,12
|
|
20230714,145800,272084920,13200,13180,13200,13180,289
|
|
20230714,145700,268272820,13190,13190,13190,13190,0
|
|
20230714,145600,268272820,13190,13190,13190,13190,0
|
|
20230714,145500,268272820,13190,13190,13190,13190,0
|
|
20230714,145400,268272820,13190,13190,13190,13190,0
|
|
20230714,145300,268272820,13190,13190,13190,13190,37
|
|
20230714,145200,267784790,13190,13190,13190,13190,0
|
|
20230714,145100,267784790,13190,13190,13190,13190,70
|
|
20230714,145000,266861490,13190,13190,13190,13190,0
|
|
20230714,144900,266861490,13190,13190,13190,13190,0
|
|
20230714,144800,266861490,13190,13190,13190,13190,0
|
|
20230714,144700,266861490,13190,13190,13190,13190,0
|
|
20230714,144600,266861490,13190,13190,13190,13190,10
|
|
20230714,144500,266729590,13190,13190,13190,13190,5
|
|
20230714,144400,266663640,13190,13190,13190,13190,1
|
|
20230714,144300,266650450,13190,13190,13190,13190,3
|
|
20230714,144200,266610880,13170,13170,13170,13170,0
|
|
20230714,144100,266610880,13170,13170,13170,13170,100
|
|
20230714,144000,265293880,13170,13170,13170,13170,203
|
|
20230714,143900,262620370,13170,13170,13170,13170,0
|
|
20230714,143800,262620370,13170,13170,13190,13170,223
|
|
20230714,143700,259683400,13190,13190,13190,13190,75
|
|
20230714,143600,258694150,13190,13190,13190,13190,15
|
|
20230714,143500,258496300,13170,13170,13170,13170,100
|
|
20230714,143400,257179300,13170,13180,13180,13170,100
|
|
20230714,143300,255862220,13180,13180,13180,13180,0
|
|
20230714,143200,255862220,13180,13180,13180,13180,0
|
|
20230714,143100,255862220,13180,13180,13180,13180,0
|
|
20230714,143000,255862220,13180,13180,13180,13180,1
|
|
20230714,142900,255849040,13200,13200,13200,13200,0
|
|
20230714,142800,255849040,13200,13200,13200,13200,0
|
|
20230714,142700,255849040,13200,13200,13200,13200,0
|
|
20230714,142600,255849040,13200,13200,13200,13200,0
|
|
20230714,142500,255849040,13200,13200,13200,13200,44
|
|
20230714,142400,255268240,13200,13200,13200,13200,0
|
|
20230714,142300,255268240,13200,13170,13200,13170,88
|
|
20230714,142200,254108140,13170,13170,13170,13170,0
|
|
20230714,142100,254108140,13170,13170,13170,13170,3
|
|
20230714,142000,254068630,13210,13210,13210,13210,0
|
|
20230714,141900,254068630,13210,13210,13210,13210,1
|
|
20230714,141800,254055420,13170,13170,13170,13170,107
|
|
20230714,141700,252646230,13170,13170,13170,13170,225
|
|
20230714,141600,249682980,13170,13170,13170,13170,142
|
|
20230714,141500,247812840,13210,13210,13210,13210,0
|
|
20230714,141400,247812840,13210,13210,13210,13210,1
|
|
20230714,141300,247799630,13170,13170,13170,13170,0
|
|
20230714,141200,247799630,13170,13170,13170,13170,80
|
|
20230714,141100,246746030,13220,13220,13220,13220,0
|
|
20230714,141000,246746030,13220,13150,13220,13150,174
|
|
20230714,140900,244454520,13150,13160,13160,13150,227
|
|
20230714,140800,241469080,13160,13210,13210,13160,349
|
|
20230714,140700,236872170,13220,13220,13220,13220,1
|
|
20230714,140600,236858950,13210,13200,13210,13200,64
|
|
20230714,140500,236013960,13210,13210,13210,13210,1
|
|
20230714,140400,236000750,13210,13210,13210,13210,0
|
|
20230714,140300,236000750,13210,13210,13210,13210,2
|
|
20230714,140200,235974330,13210,13210,13210,13210,71
|
|
20230714,140100,235036420,13200,13200,13200,13200,6
|
|
20230714,140000,234957220,13190,13190,13190,13190,0
|
|
20230714,135900,234957220,13190,13190,13190,13190,0
|
|
20230714,135800,234957220,13190,13190,13190,13190,100
|
|
20230714,135700,233638220,13220,13220,13220,13220,7
|
|
20230714,135600,233545680,13220,13220,13220,13220,0
|
|
20230714,135500,233545680,13220,13220,13220,13220,0
|
|
20230714,135400,233545680,13220,13220,13220,13220,5
|
|
20230714,135300,233479580,13220,13220,13220,13220,0
|
|
20230714,135200,233479580,13220,13210,13220,13210,17
|
|
20230714,135100,233254940,13220,13220,13220,13220,0
|
|
20230714,135000,233254940,13220,13220,13220,13220,36
|
|
20230714,134900,232779020,13220,13220,13220,13220,0
|
|
20230714,134800,232779020,13220,13220,13220,13220,0
|
|
20230714,134700,232779020,13220,13220,13220,13220,0
|
|
20230714,134600,232779020,13220,13220,13220,13220,0
|
|
20230714,134500,232779020,13220,13220,13220,13220,0
|
|
20230714,134400,232779020,13220,13220,13220,13220,1
|
|
20230714,134300,232765800,13220,13220,13220,13220,37
|
|
20230714,134200,232276660,13220,13200,13220,13200,840
|
|
20230714,134100,221182860,13200,13200,13200,13200,0
|
|
20230714,134000,221182860,13200,13200,13200,13200,0
|
|
20230714,133900,221182860,13200,13200,13200,13200,0
|
|
20230714,133800,221182860,13200,13200,13200,13200,10
|
|
20230714,133700,221050860,13200,13190,13200,13190,150
|
|
20230714,133600,219071360,13190,13190,13190,13190,10
|
|
20230714,133500,218939460,13180,13190,13190,13180,101
|
|
20230714,133400,217608270,13190,13180,13190,13180,265
|
|
20230714,133300,214115370,13180,13170,13180,13170,14
|
|
20230714,133200,213930860,13180,13180,13180,13180,0
|
|
20230714,133100,213930860,13180,13180,13180,13180,0
|
|
20230714,133000,213930860,13180,13180,13180,13180,0
|
|
20230714,132900,213930860,13180,13180,13180,13180,0
|
|
20230714,132800,213930860,13180,13170,13180,13170,8
|
|
20230714,132700,213825430,13170,13150,13170,13150,101
|
|
20230714,132600,212497060,13170,13170,13170,13170,0
|
|
20230714,132500,212497060,13170,13170,13170,13170,0
|
|
20230714,132400,212497060,13170,13170,13170,13170,5
|
|
20230714,132300,212431210,13160,13160,13170,13160,30
|
|
20230714,132200,212036260,13150,13150,13150,13150,10
|
|
20230714,132100,211904760,13150,13150,13150,13150,0
|
|
20230714,132000,211904760,13150,13150,13150,13150,0
|
|
20230714,131900,211904760,13150,13150,13150,13150,2
|
|
20230714,131800,211878460,13120,13120,13120,13120,0
|
|
20230714,131700,211878460,13120,13130,13130,13120,153
|
|
20230714,131600,209871070,13150,13120,13150,13120,10
|
|
20230714,131500,209739600,13120,13140,13140,13120,81
|
|
20230714,131400,208676050,13140,13150,13150,13140,12
|
|
20230714,131300,208518350,13160,13160,13160,13160,6
|
|
20230714,131200,208439390,13170,13170,13170,13170,2
|
|
20230714,131100,208413050,13180,13180,13180,13180,11
|
|
20230714,131000,208268070,13180,13180,13180,13180,2
|
|
20230714,130900,208241710,13190,13190,13190,13190,0
|
|
20230714,130800,208241710,13190,13190,13190,13190,0
|
|
20230714,130700,208241710,13190,13190,13190,13190,4
|
|
20230714,130600,208188950,13190,13190,13190,13190,0
|
|
20230714,130500,208188950,13190,13190,13190,13190,6
|
|
20230714,130400,208109810,13190,13160,13190,13160,29
|
|
20230714,130300,207727450,13180,13180,13180,13180,20
|
|
20230714,130200,207463850,13140,13140,13140,13140,0
|
|
20230714,130100,207463850,13140,13160,13160,13140,44
|
|
20230714,130000,206884990,13190,13190,13190,13190,39
|
|
20230714,125900,206370580,13160,13170,13170,13160,38
|
|
20230714,125800,205870170,13180,13180,13180,13180,4
|
|
20230714,125700,205817450,13190,13190,13190,13190,0
|
|
20230714,125600,205817450,13190,13180,13190,13180,44
|
|
20230714,125500,205237460,13180,13180,13180,13180,0
|
|
20230714,125400,205237460,13180,13170,13180,13170,76
|
|
20230714,125300,204235830,13170,13160,13170,13160,37
|
|
20230714,125200,203748660,13160,13160,13160,13160,0
|
|
20230714,125100,203748660,13160,13160,13160,13160,0
|
|
20230714,125000,203748660,13160,13160,13160,13160,91
|
|
20230714,124900,202551100,13160,13160,13160,13160,1
|
|
20230714,124800,202537940,13140,13140,13140,13140,10
|
|
20230714,124700,202406540,13160,13160,13160,13160,14
|
|
20230714,124600,202222300,13160,13160,13160,13160,0
|
|
20230714,124500,202222300,13160,13160,13160,13160,0
|
|
20230714,124400,202222300,13160,13160,13160,13160,15
|
|
20230714,124300,202024900,13170,13170,13170,13170,0
|
|
20230714,124200,202024900,13170,13170,13170,13170,0
|
|
20230714,124100,202024900,13170,13150,13170,13150,30
|
|
20230714,124000,201630030,13150,13160,13160,13150,10
|
|
20230714,123900,201498500,13170,13170,13170,13170,0
|
|
20230714,123800,201498500,13170,13170,13170,13170,10
|
|
20230714,123700,201366800,13180,13180,13180,13180,77
|
|
20230714,123600,200351940,13180,13180,13180,13180,0
|
|
20230714,123500,200351940,13180,13180,13180,13180,0
|
|
20230714,123400,200351940,13180,13170,13180,13170,58
|
|
20230714,123300,199587510,13180,13180,13180,13180,0
|
|
20230714,123200,199587510,13180,13180,13180,13180,0
|
|
20230714,123100,199587510,13180,13180,13180,13180,2
|
|
20230714,123000,199561150,13110,13110,13110,13110,0
|
|
20230714,122900,199561150,13110,13110,13110,13110,1
|
|
20230714,122800,199548040,13180,13180,13180,13180,8
|
|
20230714,122700,199442600,13180,13180,13180,13180,0
|
|
20230714,122600,199442600,13180,13180,13180,13180,32
|
|
20230714,122500,199020840,13110,13110,13110,13110,11
|
|
20230714,122400,198876630,13180,13180,13180,13180,0
|
|
20230714,122300,198876630,13180,13180,13180,13180,0
|
|
20230714,122200,198876630,13180,13180,13180,13180,0
|
|
20230714,122100,198876630,13180,13180,13180,13180,18
|
|
20230714,122000,198639390,13180,13180,13180,13180,0
|
|
20230714,121900,198639390,13180,13180,13180,13180,0
|
|
20230714,121800,198639390,13180,13180,13180,13180,8
|
|
20230714,121700,198533950,13180,13180,13180,13180,10
|
|
20230714,121600,198402150,13180,13180,13180,13180,12
|
|
20230714,121500,198243990,13180,13180,13180,13180,60
|
|
20230714,121400,197453190,13180,13100,13180,13100,2
|
|
20230714,121300,197426910,13180,13180,13180,13180,0
|
|
20230714,121200,197426910,13180,13180,13180,13180,10
|
|
20230714,121100,197295110,13170,13170,13170,13170,12
|
|
20230714,121000,197137070,13170,13170,13170,13170,1
|
|
20230714,120900,197123900,13170,13170,13170,13170,0
|
|
20230714,120800,197123900,13170,13170,13170,13170,1
|
|
20230714,120700,197110730,13190,13190,13190,13190,0
|
|
20230714,120600,197110730,13190,13190,13190,13190,0
|
|
20230714,120500,197110730,13190,13190,13190,13190,0
|
|
20230714,120400,197110730,13190,13190,13190,13190,0
|
|
20230714,120300,197110730,13190,13190,13190,13190,0
|
|
20230714,120200,197110730,13190,13090,13190,13090,102
|
|
20230714,120100,195775360,13190,13100,13190,13090,121
|
|
20230714,120000,194191130,13100,13110,13110,13100,129
|
|
20230714,115900,192500750,13200,13150,13200,13100,519
|
|
20230714,115800,185699730,13160,13160,13160,13160,0
|
|
20230714,115700,185699730,13160,13160,13160,13160,7
|
|
20230714,115600,185607610,13200,13200,13200,13200,11
|
|
20230714,115500,185462410,13190,13190,13190,13190,0
|
|
20230714,115400,185462410,13190,13190,13190,13190,67
|
|
20230714,115300,184578680,13210,13220,13220,13210,100
|
|
20230714,115200,183257580,13220,13220,13220,13220,21
|
|
20230714,115100,182979960,13220,13220,13220,13220,21
|
|
20230714,115000,182702340,13220,13220,13220,13220,0
|
|
20230714,114900,182702340,13220,13220,13220,13220,1
|
|
20230714,114800,182689120,13190,13190,13190,13190,0
|
|
20230714,114700,182689120,13190,13190,13190,13190,1
|
|
20230714,114600,182675930,13220,13220,13220,13220,15
|
|
20230714,114500,182477630,13220,13220,13220,13220,0
|
|
20230714,114400,182477630,13220,13200,13220,13200,34
|
|
20230714,114300,182028390,13190,13190,13190,13190,0
|
|
20230714,114200,182028390,13190,13190,13190,13190,0
|
|
20230714,114100,182028390,13190,13190,13190,13190,6
|
|
20230714,114000,181949250,13190,13190,13190,13190,0
|
|
20230714,113900,181949250,13190,13130,13190,13130,33
|
|
20230714,113800,181515270,13180,13180,13180,13180,1
|
|
20230714,113700,181502090,13170,13170,13170,13170,0
|
|
20230714,113600,181502090,13170,13170,13170,13170,5
|
|
20230714,113500,181436240,13180,13180,13180,13180,0
|
|
20230714,113400,181436240,13180,13180,13180,13180,0
|
|
20230714,113300,181436240,13180,13180,13180,13180,1
|
|
20230714,113200,181423060,13200,13200,13200,13200,0
|
|
20230714,113100,181423060,13200,13200,13200,13200,0
|
|
20230714,113000,181423060,13200,13200,13200,13200,0
|
|
20230714,112900,181423060,13200,13150,13200,13150,691
|
|
20230714,112800,172330410,13150,13150,13150,13150,0
|
|
20230714,112700,172330410,13150,13150,13150,13150,0
|
|
20230714,112600,172330410,13150,13150,13150,13150,0
|
|
20230714,112500,172330410,13150,13150,13150,13150,0
|
|
20230714,112400,172330410,13150,13150,13150,13150,147
|
|
20230714,112300,170397360,13160,13160,13160,13160,0
|
|
20230714,112200,170397360,13160,13180,13180,13160,452
|
|
20230714,112100,164445060,13200,13200,13200,13200,28
|
|
20230714,112000,164075460,13220,13220,13220,13220,0
|
|
20230714,111900,164075460,13220,13220,13220,13220,0
|
|
20230714,111800,164075460,13220,13220,13220,13220,0
|
|
20230714,111700,164075460,13220,13220,13220,13220,25
|
|
20230714,111600,163744960,13220,13220,13220,13220,0
|
|
20230714,111500,163744960,13220,13220,13220,13220,0
|
|
20230714,111400,163744960,13220,13230,13230,13220,12
|
|
20230714,111300,163586220,13220,13200,13220,13200,30
|
|
20230714,111200,163189920,13230,13230,13230,13230,0
|
|
20230714,111100,163189920,13230,13230,13230,13230,17
|
|
20230714,111000,162965010,13230,13230,13230,13230,3
|
|
20230714,110900,162925320,13230,13230,13230,13230,0
|
|
20230714,110800,162925320,13230,13230,13230,13230,0
|
|
20230714,110700,162925320,13230,13160,13230,13160,22
|
|
20230714,110600,162634610,13230,13190,13230,13190,500
|
|
20230714,110500,156026220,13200,13200,13200,13200,0
|
|
20230714,110400,156026220,13200,13200,13200,13200,16
|
|
20230714,110300,155815020,13190,13190,13200,13190,71
|
|
20230714,110200,154877930,13190,13190,13190,13190,0
|
|
20230714,110100,154877930,13190,13190,13190,13190,18
|
|
20230714,110000,154640510,13190,13190,13190,13190,0
|
|
20230714,105900,154640510,13190,13190,13190,13190,5
|
|
20230714,105800,154574560,13190,13190,13190,13190,0
|
|
20230714,105700,154574560,13190,13190,13190,13190,15
|
|
20230714,105600,154376710,13190,13190,13190,13190,0
|
|
20230714,105500,154376710,13190,13190,13190,13190,0
|
|
20230714,105400,154376710,13190,13190,13190,13190,13
|
|
20230714,105300,154205240,13190,13190,13190,13190,11
|
|
20230714,105200,154060150,13190,13190,13190,13190,0
|
|
20230714,105100,154060150,13190,13190,13190,13190,0
|
|
20230714,105000,154060150,13190,13190,13190,13190,13
|
|
20230714,104900,153888680,13190,13190,13190,13190,0
|
|
20230714,104800,153888680,13190,13190,13190,13190,0
|
|
20230714,104700,153888680,13190,13170,13190,13170,13
|
|
20230714,104600,153717290,13170,13150,13170,13150,5
|
|
20230714,104500,153651500,13100,13100,13100,13100,4
|
|
20230714,104400,153599100,13190,13190,13190,13190,14
|
|
20230714,104300,153414440,13190,13190,13190,13190,0
|
|
20230714,104200,153414440,13190,13190,13190,13190,1
|
|
20230714,104100,153401250,13190,13190,13190,13190,12
|
|
20230714,104000,153242970,13190,13190,13190,13190,0
|
|
20230714,103900,153242970,13190,13190,13190,13190,0
|
|
20230714,103800,153242970,13190,13160,13190,13160,15
|
|
20230714,103700,153045320,13180,13180,13180,13180,0
|
|
20230714,103600,153045320,13180,13180,13180,13180,0
|
|
20230714,103500,153045320,13180,13180,13180,13180,11
|
|
20230714,103400,152900340,13180,13090,13180,13090,7
|
|
20230714,103300,152808620,13100,13100,13100,13100,0
|
|
20230714,103200,152808620,13100,13100,13100,13100,0
|
|
20230714,103100,152808620,13100,13110,13180,13100,187
|
|
20230714,103000,150357270,13120,13180,13180,13120,60
|
|
20230714,102900,149570010,13180,13180,13180,13180,0
|
|
20230714,102800,149570010,13180,13170,13180,13170,18
|
|
20230714,102700,149332780,13100,13110,13110,13100,409
|
|
20230714,102600,143974090,13110,13110,13110,13110,313
|
|
20230714,102500,139870660,13110,13110,13110,13110,18
|
|
20230714,102400,139634680,13170,13170,13170,13170,11
|
|
20230714,102300,139489810,13190,13190,13190,13190,0
|
|
20230714,102200,139489810,13190,13190,13190,13190,0
|
|
20230714,102100,139489810,13190,13120,13190,13110,97
|
|
20230714,102000,138217910,13130,13140,13140,13130,18
|
|
20230714,101900,137981480,13150,13150,13150,13150,1
|
|
20230714,101800,137968330,13130,13130,13200,13130,61
|
|
20230714,101700,137166700,13210,13210,13210,13210,0
|
|
20230714,101600,137166700,13210,13210,13210,13210,0
|
|
20230714,101500,137166700,13210,13190,13210,13190,321
|
|
20230714,101400,132929690,13190,13180,13190,13180,31
|
|
20230714,101300,132521100,13180,13180,13180,13180,0
|
|
20230714,101200,132521100,13180,13170,13180,13170,200
|
|
20230714,101100,129886120,13180,13170,13180,13170,48
|
|
20230714,101000,129253520,13180,13060,13180,13060,107
|
|
20230714,100900,127854600,13060,13050,13060,13050,14
|
|
20230714,100800,127671790,13050,12970,13050,12970,24
|
|
20230714,100700,127359390,13050,13050,13050,13050,1
|
|
20230714,100600,127346340,12960,12960,12960,12960,8
|
|
20230714,100500,127242660,12960,13010,13010,12940,143
|
|
20230714,100400,125389240,13060,12960,13060,12960,142
|
|
20230714,100300,123544700,12930,12930,12930,12930,0
|
|
20230714,100200,123544700,12930,12950,12950,12930,200
|
|
20230714,100100,120956850,12930,12990,12990,12930,30
|
|
20230714,100000,120567990,12980,13070,13070,12860,1300
|
|
20230714,095900,103756890,13070,13070,13070,13070,3
|
|
20230714,095800,103717680,13080,13080,13080,13080,0
|
|
20230714,095700,103717680,13080,13080,13080,13080,1
|
|
20230714,095600,103704600,12980,12980,12980,12980,0
|
|
20230714,095500,103704600,12980,13130,13130,12980,2040
|
|
20230714,095400,77109690,13210,13210,13210,13210,0
|
|
20230714,095300,77109690,13210,13210,13210,13210,3
|
|
20230714,095200,77070060,13230,13200,13230,13200,2
|
|
20230714,095100,77043630,13110,13110,13110,13110,0
|
|
20230714,095000,77043630,13110,13110,13110,13110,20
|
|
20230714,094900,76781430,13100,13100,13110,13100,500
|
|
20230714,094800,70231250,13100,13100,13100,13100,72
|
|
20230714,094700,69288050,13100,13110,13220,13100,167
|
|
20230714,094600,67099060,13130,13140,13140,13130,46
|
|
20230714,094500,66495000,13110,13290,13290,13110,219
|
|
20230714,094400,63599450,13300,13300,13300,13290,44
|
|
20230714,094300,63014280,13310,13100,13310,13100,2422
|
|
20230714,094200,31187990,13100,13100,13100,13100,0
|
|
20230714,094100,31187990,13100,13080,13100,13080,61
|
|
20230714,094000,30389170,13080,13080,13080,13080,0
|
|
20230714,093900,30389170,13080,13080,13080,13080,18
|
|
20230714,093800,30153730,13080,13080,13080,13080,0
|
|
20230714,093700,30153730,13080,13060,13080,13060,237
|
|
20230714,093600,27054350,13060,13050,13060,13050,47
|
|
20230714,093500,26440990,13050,13050,13050,13010,186
|
|
20230714,093400,24013730,13050,13060,13060,13050,395
|
|
20230714,093300,18858970,13080,13080,13080,13080,0
|
|
20230714,093200,18858970,13080,13070,13080,13070,50
|
|
20230714,093100,18205160,13070,13060,13080,13060,29
|
|
20230714,093000,17825940,13080,13080,13080,13080,0
|
|
20230714,092900,17825940,13080,13080,13080,13080,39
|
|
20230714,092800,17315820,13080,13080,13080,13080,0
|
|
20230714,092700,17315820,13080,13080,13080,13080,1
|
|
20230714,092600,17302740,13080,13080,13080,13080,1
|
|
20230714,092500,17289660,13090,13090,13090,13090,0
|
|
20230714,092400,17289660,13090,13080,13090,13080,262
|
|
20230714,092300,13862670,13090,13090,13090,13090,0
|
|
20230714,092200,13862670,13090,13090,13090,13090,12
|
|
20230714,092100,13705590,13090,13080,13090,13080,14
|
|
20230714,092000,13522390,13110,13100,13110,13080,243
|
|
20230714,091900,10339780,13100,13100,13100,13100,1
|
|
20230714,091800,10326680,13110,13110,13110,13110,0
|
|
20230714,091700,10326680,13110,13100,13110,13100,3
|
|
20230714,091600,10287360,13060,13120,13120,13060,123
|
|
20230714,091500,8680740,13120,13120,13120,13120,1
|
|
20230714,091400,8667620,13090,13120,13120,13090,5
|
|
20230714,091300,8602140,13120,13120,13120,13120,17
|
|
20230714,091200,8379100,13120,13130,13130,13120,143
|
|
20230714,091100,6502440,13140,13140,13140,13140,64
|
|
20230714,091000,5661480,13140,13140,13140,13140,10
|
|
20230714,090900,5530080,13140,13140,13140,13140,7
|
|
20230714,090800,5438100,13130,13130,13130,13130,18
|
|
20230714,090700,5201760,13130,13150,13150,13130,151
|
|
20230714,090600,3217650,13150,13150,13150,13150,1
|
|
20230714,090500,3204500,13150,13130,13150,13130,52
|
|
20230714,090400,2521100,13140,13130,13140,13120,149
|
|
20230714,090300,563380,13120,13110,13120,13110,12
|
|
20230714,090200,405950,13100,13100,13100,13100,6
|
|
20230714,090100,327350,13120,13120,13120,13120,1
|
|
20230714,090000,314230,13120,13090,13120,13090,24
|