590 lines
30 KiB
CSV
590 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,184700,994156740,19720,19720,19720,19720,2160
|
|
20230706,184600,994156740,19720,19720,19720,19720,0
|
|
20230706,184500,994156740,19720,19720,19720,19720,0
|
|
20230706,184400,994156740,19720,19720,19720,19720,0
|
|
20230706,184300,994156740,19720,19720,19720,19720,0
|
|
20230706,184200,994156740,19720,19720,19720,19720,0
|
|
20230706,184100,994156740,19720,19720,19720,19720,0
|
|
20230706,184000,994156740,19720,19720,19720,19720,0
|
|
20230706,183900,994156740,19720,19720,19720,19720,0
|
|
20230706,183800,994156740,19720,19720,19720,19720,0
|
|
20230706,183700,994156740,19720,19720,19720,19720,0
|
|
20230706,183600,994156740,19720,19720,19720,19720,0
|
|
20230706,183500,994156740,19720,19720,19720,19720,0
|
|
20230706,183400,994156740,19720,19720,19720,19720,0
|
|
20230706,183300,994156740,19720,19720,19720,19720,0
|
|
20230706,183200,994156740,19720,19720,19720,19720,0
|
|
20230706,183100,994156740,19720,19720,19720,19720,0
|
|
20230706,183000,994156740,19720,19720,19720,19720,0
|
|
20230706,182900,994156740,19720,19720,19720,19720,0
|
|
20230706,182800,994156740,19720,19720,19720,19720,0
|
|
20230706,182700,994156740,19720,19720,19720,19720,0
|
|
20230706,182600,994156740,19720,19720,19720,19720,0
|
|
20230706,182500,994156740,19720,19720,19720,19720,0
|
|
20230706,182400,994156740,19720,19720,19720,19720,0
|
|
20230706,182300,994156740,19720,19720,19720,19720,0
|
|
20230706,182200,994156740,19720,19720,19720,19720,0
|
|
20230706,182100,994156740,19720,19720,19720,19720,0
|
|
20230706,182000,994156740,19720,19720,19720,19720,0
|
|
20230706,181900,994156740,19720,19720,19720,19720,0
|
|
20230706,181800,994156740,19720,19720,19720,19720,0
|
|
20230706,181700,994156740,19720,19720,19720,19720,2160
|
|
20230706,181600,994156740,19720,19720,19720,19720,0
|
|
20230706,181500,994156740,19720,19720,19720,19720,0
|
|
20230706,181400,994156740,19720,19720,19720,19720,0
|
|
20230706,181300,994156740,19720,19720,19720,19720,0
|
|
20230706,181200,994156740,19720,19720,19720,19720,0
|
|
20230706,181100,994156740,19720,19720,19720,19720,0
|
|
20230706,181000,994156740,19720,19720,19720,19720,0
|
|
20230706,180900,994156740,19720,19720,19720,19720,0
|
|
20230706,180800,994156740,19720,19720,19720,19720,0
|
|
20230706,180700,994156740,19720,19720,19720,19720,0
|
|
20230706,180600,994156740,19720,19720,19720,19720,0
|
|
20230706,180500,994156740,19720,19720,19720,19720,0
|
|
20230706,180400,994156740,19720,19720,19720,19720,0
|
|
20230706,180300,994156740,19720,19720,19720,19720,0
|
|
20230706,180200,994156740,19720,19720,19720,19720,0
|
|
20230706,180100,994156740,19720,19720,19720,19720,0
|
|
20230706,180000,994156740,19720,19720,19720,19720,0
|
|
20230706,175900,994156740,19720,19720,19720,19720,0
|
|
20230706,175800,994156740,19720,19720,19720,19720,0
|
|
20230706,175700,994156740,19720,19720,19720,19720,0
|
|
20230706,175600,994156740,19720,19720,19720,19720,0
|
|
20230706,175500,994156740,19720,19720,19720,19720,0
|
|
20230706,175400,994156740,19720,19720,19720,19720,0
|
|
20230706,175300,994156740,19720,19720,19720,19720,0
|
|
20230706,175200,994156740,19720,19720,19720,19720,0
|
|
20230706,175100,994156740,19720,19720,19720,19720,0
|
|
20230706,175000,994156740,19720,19720,19720,19720,0
|
|
20230706,174900,994156740,19720,19720,19720,19720,0
|
|
20230706,174800,994156740,19720,19720,19720,19720,0
|
|
20230706,174700,994156740,19720,19720,19720,19720,2160
|
|
20230706,174600,994156740,19720,19720,19720,19720,0
|
|
20230706,174500,994156740,19720,19720,19720,19720,0
|
|
20230706,174400,994156740,19720,19720,19720,19720,0
|
|
20230706,174300,994156740,19720,19720,19720,19720,0
|
|
20230706,174200,994156740,19720,19720,19720,19720,0
|
|
20230706,174100,994156740,19720,19720,19720,19720,0
|
|
20230706,174000,994156740,19720,19720,19720,19720,0
|
|
20230706,173900,994156740,19720,19720,19720,19720,0
|
|
20230706,173800,994156740,19720,19720,19720,19720,0
|
|
20230706,173700,994156740,19720,19720,19720,19720,0
|
|
20230706,173600,994156740,19720,19720,19720,19720,0
|
|
20230706,173500,994156740,19720,19720,19720,19720,0
|
|
20230706,173400,994156740,19720,19720,19720,19720,0
|
|
20230706,173300,994156740,19720,19720,19720,19720,0
|
|
20230706,173200,994156740,19720,19720,19720,19720,0
|
|
20230706,173100,994156740,19720,19720,19720,19720,0
|
|
20230706,173000,994156740,19720,19720,19720,19720,0
|
|
20230706,172900,994156740,19720,19720,19720,19720,0
|
|
20230706,172800,994156740,19720,19720,19720,19720,0
|
|
20230706,172700,994156740,19720,19720,19720,19720,0
|
|
20230706,172600,994156740,19720,19720,19720,19720,0
|
|
20230706,172500,994156740,19720,19720,19720,19720,0
|
|
20230706,172400,994156740,19720,19720,19720,19720,0
|
|
20230706,172300,994156740,19720,19720,19720,19720,0
|
|
20230706,172200,994156740,19720,19720,19720,19720,0
|
|
20230706,172100,994156740,19720,19720,19720,19720,0
|
|
20230706,172000,994156740,19720,19720,19720,19720,0
|
|
20230706,171900,994156740,19720,19720,19720,19720,0
|
|
20230706,171800,994156740,19720,19720,19720,19720,0
|
|
20230706,171700,994156740,19720,19720,19720,19720,2160
|
|
20230706,171600,994156740,19720,19720,19720,19720,0
|
|
20230706,171500,994156740,19720,19720,19720,19720,0
|
|
20230706,171400,994156740,19720,19720,19720,19720,0
|
|
20230706,171300,994156740,19720,19720,19720,19720,0
|
|
20230706,171200,994156740,19720,19720,19720,19720,0
|
|
20230706,171100,994156740,19720,19720,19720,19720,0
|
|
20230706,171000,994156740,19720,19720,19720,19720,0
|
|
20230706,170900,994156740,19720,19720,19720,19720,0
|
|
20230706,170800,994156740,19720,19720,19720,19720,0
|
|
20230706,170700,994156740,19720,19720,19720,19720,0
|
|
20230706,170600,994156740,19720,19720,19720,19720,0
|
|
20230706,170500,994156740,19720,19720,19720,19720,0
|
|
20230706,170400,994156740,19720,19720,19720,19720,0
|
|
20230706,170300,994156740,19720,19720,19720,19720,0
|
|
20230706,170200,994156740,19720,19720,19720,19720,0
|
|
20230706,170100,994156740,19720,19720,19720,19720,0
|
|
20230706,170000,994156740,19720,19720,19720,19720,0
|
|
20230706,165900,994156740,19720,19720,19720,19720,0
|
|
20230706,165800,994156740,19720,19720,19720,19720,0
|
|
20230706,165700,994156740,19720,19720,19720,19720,0
|
|
20230706,165600,994156740,19720,19720,19720,19720,0
|
|
20230706,165500,994156740,19720,19720,19720,19720,0
|
|
20230706,165400,994156740,19720,19720,19720,19720,0
|
|
20230706,165300,994156740,19720,19720,19720,19720,0
|
|
20230706,165200,994156740,19720,19720,19720,19720,0
|
|
20230706,165100,994156740,19720,19720,19720,19720,0
|
|
20230706,165000,994156740,19720,19720,19720,19720,0
|
|
20230706,164900,994156740,19720,19720,19720,19720,0
|
|
20230706,164800,994156740,19720,19720,19720,19720,0
|
|
20230706,164700,994156740,19720,19720,19720,19720,2160
|
|
20230706,164600,994156740,19720,19720,19720,19720,0
|
|
20230706,164500,994156740,19720,19720,19720,19720,0
|
|
20230706,164400,994156740,19720,19720,19720,19720,0
|
|
20230706,164300,994156740,19720,19720,19720,19720,0
|
|
20230706,164200,994156740,19720,19720,19720,19720,0
|
|
20230706,164100,994156740,19720,19720,19720,19720,0
|
|
20230706,164000,994156740,19720,19720,19720,19720,0
|
|
20230706,163900,994156740,19720,19720,19720,19720,0
|
|
20230706,163800,994156740,19720,19720,19720,19720,0
|
|
20230706,163700,994156740,19720,19720,19720,19720,0
|
|
20230706,163600,994156740,19720,19720,19720,19720,0
|
|
20230706,163500,994156740,19720,19720,19720,19720,0
|
|
20230706,163400,994156740,19720,19720,19720,19720,0
|
|
20230706,163300,994156740,19720,19720,19720,19720,0
|
|
20230706,163200,994156740,19720,19720,19720,19720,0
|
|
20230706,163100,994156740,19720,19720,19720,19720,0
|
|
20230706,163000,994156740,19720,19720,19720,19720,0
|
|
20230706,162900,994156740,19720,19720,19720,19720,0
|
|
20230706,162800,994156740,19720,19720,19720,19720,0
|
|
20230706,162700,994156740,19720,19720,19720,19720,0
|
|
20230706,162600,994156740,19720,19720,19720,19720,0
|
|
20230706,162500,994156740,19720,19720,19720,19720,0
|
|
20230706,162400,994156740,19720,19720,19720,19720,0
|
|
20230706,162300,994156740,19720,19720,19720,19720,0
|
|
20230706,162200,994156740,19720,19720,19720,19720,0
|
|
20230706,162100,994156740,19720,19720,19720,19720,0
|
|
20230706,162000,994156740,19720,19720,19720,19720,0
|
|
20230706,161900,994156740,19720,19720,19720,19720,0
|
|
20230706,161800,994156740,19720,19720,19720,19720,0
|
|
20230706,161700,994156740,19720,19720,19720,19720,2160
|
|
20230706,161600,994156740,19720,19720,19720,19720,0
|
|
20230706,161500,994156740,19720,19720,19720,19720,0
|
|
20230706,161400,994156740,19720,19720,19720,19720,0
|
|
20230706,161300,994156740,19720,19720,19720,19720,0
|
|
20230706,161200,994156740,19720,19720,19720,19720,0
|
|
20230706,161100,994156740,19720,19720,19720,19720,0
|
|
20230706,161000,994156740,19720,19720,19720,19720,0
|
|
20230706,160900,994156740,19720,19720,19720,19720,0
|
|
20230706,160800,994156740,19720,19720,19720,19720,0
|
|
20230706,160700,994156740,19720,19720,19720,19720,0
|
|
20230706,160600,994156740,19720,19720,19720,19720,0
|
|
20230706,160500,994156740,19720,19720,19720,19720,0
|
|
20230706,160400,994156740,19720,19720,19720,19720,0
|
|
20230706,160300,994156740,19720,19720,19720,19720,0
|
|
20230706,160200,994156740,19720,19720,19720,19720,0
|
|
20230706,160100,994156740,19720,19720,19720,19720,0
|
|
20230706,160000,994156740,19720,19720,19720,19720,0
|
|
20230706,155900,994156740,19720,19720,19720,19720,0
|
|
20230706,155800,994156740,19720,19720,19720,19720,0
|
|
20230706,155700,994156740,19720,19720,19720,19720,0
|
|
20230706,155600,994156740,19720,19720,19720,19720,0
|
|
20230706,155500,994156740,19720,19720,19720,19720,0
|
|
20230706,155400,994156740,19720,19720,19720,19720,0
|
|
20230706,155300,994156740,19720,19720,19720,19720,0
|
|
20230706,155200,994156740,19720,19720,19720,19720,0
|
|
20230706,155100,994156740,19720,19720,19720,19720,0
|
|
20230706,155000,994156740,19720,19720,19720,19720,0
|
|
20230706,154900,994156740,19720,19720,19720,19720,0
|
|
20230706,154800,994156740,19720,19720,19720,19720,0
|
|
20230706,154700,994156740,19720,19720,19720,19720,2160
|
|
20230706,154600,994156740,19720,19720,19720,19720,0
|
|
20230706,154500,994156740,19720,19720,19720,19720,0
|
|
20230706,154400,994156740,19720,19720,19720,19720,0
|
|
20230706,154300,994156740,19720,19720,19720,19720,0
|
|
20230706,154200,994156740,19720,19720,19720,19720,0
|
|
20230706,154100,994156740,19720,19720,19720,19720,0
|
|
20230706,154000,994156740,19720,19720,19720,19720,0
|
|
20230706,153900,994156740,19720,19720,19720,19720,0
|
|
20230706,153800,994156740,19720,19720,19720,19720,0
|
|
20230706,153700,994156740,19720,19720,19720,19720,0
|
|
20230706,153600,994156740,19720,19720,19720,19720,0
|
|
20230706,153500,994156740,19720,19720,19720,19720,0
|
|
20230706,153400,994156740,19720,19720,19720,19720,0
|
|
20230706,153300,994156740,19720,19720,19720,19720,0
|
|
20230706,153200,994156740,19720,19720,19720,19720,0
|
|
20230706,153100,994156740,19720,19720,19720,19720,0
|
|
20230706,153000,994156740,19720,19720,19720,19720,2160
|
|
20230706,152900,951561540,19010,19010,19010,19010,0
|
|
20230706,152800,951561540,19010,19010,19010,19010,0
|
|
20230706,152700,951561540,19010,19010,19010,19010,0
|
|
20230706,152600,951561540,19010,19010,19010,19010,0
|
|
20230706,152500,951561540,19010,19010,19010,19010,0
|
|
20230706,152400,951561540,19010,19010,19010,19010,0
|
|
20230706,152300,951561540,19010,19010,19010,19010,0
|
|
20230706,152200,951561540,19010,19010,19010,19010,0
|
|
20230706,152100,951561540,19010,19010,19010,19010,0
|
|
20230706,152000,951561540,19010,19010,19010,19010,0
|
|
20230706,151900,951561540,19010,19060,19070,19010,146
|
|
20230706,151800,948784320,19060,19070,19070,19060,6
|
|
20230706,151700,948669940,19070,19070,19070,19060,52
|
|
20230706,151600,947678400,19060,19020,19070,19020,18
|
|
20230706,151500,947335470,19010,19010,19070,19010,218
|
|
20230706,151400,943189720,19010,19000,19010,19000,345
|
|
20230706,151300,936634510,19000,18960,19000,18960,19
|
|
20230706,151200,936273710,18930,18920,18930,18910,456
|
|
20230706,151100,927643470,18900,18900,18900,18900,270
|
|
20230706,151000,922540470,18900,18880,18900,18880,100
|
|
20230706,150900,920651470,18890,18890,18890,18880,46
|
|
20230706,150800,919782880,18890,18900,18900,18890,88
|
|
20230706,150700,918120470,18900,18910,18910,18900,13
|
|
20230706,150600,917874740,18910,18900,18910,18890,160
|
|
20230706,150500,914850690,18900,18890,18900,18880,17
|
|
20230706,150400,914529520,18890,18880,18890,18880,135
|
|
20230706,150300,911980640,18880,18880,18880,18870,225
|
|
20230706,150200,907733090,18870,18880,18880,18870,646
|
|
20230706,150100,895538140,18880,18880,18880,18870,279
|
|
20230706,150000,890272170,18880,18880,18880,18870,351
|
|
20230706,145900,883647670,18870,18870,18870,18870,666
|
|
20230706,145800,871080250,18870,18870,18880,18870,61
|
|
20230706,145700,869929080,18880,18870,18880,18870,63
|
|
20230706,145600,868739650,18880,18880,18880,18870,115
|
|
20230706,145500,866568500,18880,18880,18880,18880,25
|
|
20230706,145400,866096500,18880,18870,18880,18870,149
|
|
20230706,145300,863283750,18880,18880,18880,18870,4
|
|
20230706,145200,863208240,18880,18880,18880,18880,15
|
|
20230706,145100,862925040,18890,18890,18890,18890,4
|
|
20230706,145000,862849480,18880,18880,18880,18880,60
|
|
20230706,144900,861716680,18880,18880,18880,18880,248
|
|
20230706,144800,857034440,18880,18870,18880,18860,663
|
|
20230706,144700,844523480,18870,18870,18880,18870,1107
|
|
20230706,144600,823634380,18880,18880,18880,18870,215
|
|
20230706,144500,819577220,18880,18870,18880,18870,217
|
|
20230706,144400,815481890,18880,18890,18890,18880,399
|
|
20230706,144300,807948650,18900,18900,18900,18900,43
|
|
20230706,144200,807135950,18900,18910,18910,18900,65
|
|
20230706,144100,805907200,18910,18910,18910,18910,227
|
|
20230706,144000,801614630,18910,18900,18910,18900,169
|
|
20230706,143900,798419840,18910,18940,18940,18910,198
|
|
20230706,143800,794671270,18940,18960,18960,18940,317
|
|
20230706,143700,788666700,18960,18960,18960,18950,108
|
|
20230706,143600,786619070,18960,18990,19000,18960,234
|
|
20230706,143500,782180530,19000,19060,19060,19000,802
|
|
20230706,143400,766923290,19070,19090,19090,19070,264
|
|
20230706,143300,761885190,19100,19100,19100,19100,1
|
|
20230706,143200,761866090,19100,19100,19110,19100,115
|
|
20230706,143100,759669180,19100,19100,19100,19100,56
|
|
20230706,143000,758599580,19100,19110,19110,19090,414
|
|
20230706,142900,750693510,19110,19120,19120,19110,10
|
|
20230706,142800,750502370,19100,19120,19120,19100,398
|
|
20230706,142700,742896150,19130,19130,19130,19130,27
|
|
20230706,142600,742379640,19130,19130,19130,19130,61
|
|
20230706,142500,741212710,19140,19100,19140,19100,225
|
|
20230706,142400,736911930,19110,19110,19110,19110,237
|
|
20230706,142300,732382860,19110,19120,19120,19110,11
|
|
20230706,142200,732172590,19120,19130,19130,19120,69
|
|
20230706,142100,730853230,19130,19140,19140,19120,343
|
|
20230706,142000,724293550,19140,19150,19150,19140,53
|
|
20230706,141900,723278630,19150,19160,19160,19150,187
|
|
20230706,141800,719697030,19160,19230,19230,19150,2756
|
|
20230706,141700,666850010,19230,19230,19230,19230,26
|
|
20230706,141600,666350030,19220,19250,19250,19220,402
|
|
20230706,141500,658618870,19250,19230,19250,19230,2
|
|
20230706,141400,658580390,19230,19230,19230,19230,6
|
|
20230706,141300,658465010,19230,19230,19230,19230,2
|
|
20230706,141200,658426550,19230,19230,19230,19230,0
|
|
20230706,141100,658426550,19230,19230,19230,19230,5
|
|
20230706,141000,658330400,19230,19220,19230,19210,322
|
|
20230706,140900,652139330,19210,19210,19210,19210,130
|
|
20230706,140800,649642030,19210,19220,19220,19210,956
|
|
20230706,140700,631275710,19220,19230,19230,19220,440
|
|
20230706,140600,622818810,19230,19230,19230,19230,1
|
|
20230706,140500,622799580,19220,19220,19220,19220,0
|
|
20230706,140400,622799580,19220,19220,19220,19220,6
|
|
20230706,140300,622684260,19220,19220,19220,19220,26
|
|
20230706,140200,622184540,19220,19220,19220,19220,0
|
|
20230706,140100,622184540,19220,19220,19220,19220,6
|
|
20230706,140000,622069220,19220,19220,19220,19220,4
|
|
20230706,135900,621992340,19220,19230,19250,19220,792
|
|
20230706,135800,606766930,19230,19230,19230,19230,100
|
|
20230706,135700,604843930,19230,19240,19240,19230,17
|
|
20230706,135600,604516860,19230,19230,19230,19230,5
|
|
20230706,135500,604420710,19240,19240,19240,19240,0
|
|
20230706,135400,604420710,19240,19230,19240,19230,3
|
|
20230706,135300,604363000,19230,19230,19230,19230,0
|
|
20230706,135200,604363000,19230,19240,19250,19230,216
|
|
20230706,135100,600208820,19240,19240,19250,19240,74
|
|
20230706,135000,598784810,19240,19230,19240,19220,287
|
|
20230706,134900,593265970,19230,19230,19230,19230,85
|
|
20230706,134800,591631420,19230,19230,19250,19230,3088
|
|
20230706,134700,532244420,19230,19230,19230,19230,9
|
|
20230706,134600,532071350,19230,19220,19230,19220,60
|
|
20230706,134500,530917960,19230,19220,19230,19220,104
|
|
20230706,134400,528918080,19220,19210,19220,19210,11
|
|
20230706,134300,528706700,19220,19310,19320,19220,1013
|
|
20230706,134200,509184830,19320,19320,19320,19320,1404
|
|
20230706,134100,482059550,19320,19330,19330,19320,295
|
|
20230706,134000,476358950,19330,19330,19330,19330,22
|
|
20230706,133900,475933690,19330,19330,19330,19330,10
|
|
20230706,133800,475740390,19330,19340,19340,19330,21
|
|
20230706,133700,475334420,19340,19340,19340,19330,83
|
|
20230706,133600,473729230,19340,19350,19350,19340,60
|
|
20230706,133500,472568330,19350,19340,19350,19340,379
|
|
20230706,133400,465238180,19340,19420,19420,19320,980
|
|
20230706,133300,446273610,19420,19420,19420,19420,10
|
|
20230706,133200,446079410,19420,19450,19460,19380,569
|
|
20230706,133100,435032020,19440,19540,19560,19440,1877
|
|
20230706,133000,398447930,19560,19550,19560,19550,30
|
|
20230706,132900,397861190,19560,19560,19560,19560,0
|
|
20230706,132800,397861190,19560,19560,19560,19560,0
|
|
20230706,132700,397861190,19560,19550,19560,19550,162
|
|
20230706,132600,394693840,19550,19540,19550,19540,14
|
|
20230706,132500,394420190,19550,19550,19550,19540,290
|
|
20230706,132400,388752860,19550,19550,19560,19550,125
|
|
20230706,132300,386309030,19560,19560,19560,19560,51
|
|
20230706,132200,385311470,19570,19570,19570,19570,13
|
|
20230706,132100,385057060,19570,19560,19570,19560,423
|
|
20230706,132000,376783160,19570,19580,19580,19570,181
|
|
20230706,131900,373240850,19570,19570,19570,19570,16
|
|
20230706,131800,372927730,19570,19570,19570,19570,133
|
|
20230706,131700,370324920,19570,19580,19580,19570,102
|
|
20230706,131600,368328660,19580,19580,19580,19580,6
|
|
20230706,131500,368211180,19600,19590,19600,19590,20
|
|
20230706,131400,367819210,19570,19600,19600,19570,1471
|
|
20230706,131300,339010300,19600,19600,19600,19600,77
|
|
20230706,131200,337501100,19600,19600,19600,19600,0
|
|
20230706,131100,337501100,19600,19600,19600,19600,4
|
|
20230706,131000,337422700,19610,19610,19610,19610,0
|
|
20230706,130900,337422700,19610,19600,19610,19600,10
|
|
20230706,130800,337226690,19600,19600,19600,19600,298
|
|
20230706,130700,331385890,19610,19610,19610,19610,0
|
|
20230706,130600,331385890,19610,19610,19610,19600,429
|
|
20230706,130500,322977250,19610,19610,19610,19610,0
|
|
20230706,130400,322977250,19610,19610,19610,19610,3
|
|
20230706,130300,322918420,19610,19610,19610,19610,299
|
|
20230706,130200,317055030,19610,19610,19610,19610,1
|
|
20230706,130100,317035420,19610,19610,19610,19610,4
|
|
20230706,130000,316956980,19610,19610,19610,19610,2
|
|
20230706,125900,316917760,19610,19610,19610,19610,9
|
|
20230706,125800,316741270,19610,19610,19610,19610,0
|
|
20230706,125700,316741270,19610,19620,19620,19610,883
|
|
20230706,125600,299418700,19620,19620,19620,19620,300
|
|
20230706,125500,293532700,19620,19620,19620,19620,91
|
|
20230706,125400,291747280,19620,19620,19620,19620,4
|
|
20230706,125300,291668800,19620,19630,19630,19620,101
|
|
20230706,125200,289687170,19620,19620,19620,19620,64
|
|
20230706,125100,288431490,19620,19620,19620,19620,0
|
|
20230706,125000,288431490,19620,19620,19620,19620,4
|
|
20230706,124900,288353010,19620,19620,19620,19620,829
|
|
20230706,124800,272088030,19630,19620,19630,19620,34
|
|
20230706,124700,271420650,19630,19630,19630,19620,90
|
|
20230706,124600,269653990,19630,19630,19630,19630,1
|
|
20230706,124500,269634360,19620,19630,19630,19620,29
|
|
20230706,124400,269065130,19630,19630,19630,19630,405
|
|
20230706,124300,261114980,19630,19670,19670,19630,622
|
|
20230706,124200,248897130,19670,19660,19670,19660,10
|
|
20230706,124100,248700520,19660,19660,19660,19660,6
|
|
20230706,124000,248582560,19670,19670,19670,19670,76
|
|
20230706,123900,247087640,19670,19670,19670,19670,0
|
|
20230706,123800,247087640,19670,19670,19670,19670,5
|
|
20230706,123700,246989290,19670,19670,19670,19670,403
|
|
20230706,123600,239062280,19670,19670,19670,19670,29
|
|
20230706,123500,238491850,19680,19680,19680,19680,70
|
|
20230706,123400,237114250,19690,19690,19690,19690,0
|
|
20230706,123300,237114250,19690,19690,19690,19690,0
|
|
20230706,123200,237114250,19690,19690,19690,19690,0
|
|
20230706,123100,237114250,19690,19690,19690,19690,51
|
|
20230706,123000,236110060,19690,19690,19690,19690,2
|
|
20230706,122900,236070680,19690,19690,19690,19690,3
|
|
20230706,122800,236011610,19700,19700,19700,19700,2
|
|
20230706,122700,235972210,19700,19700,19700,19700,0
|
|
20230706,122600,235972210,19700,19700,19700,19700,0
|
|
20230706,122500,235972210,19700,19700,19700,19700,1
|
|
20230706,122400,235952510,19700,19700,19700,19700,0
|
|
20230706,122300,235952510,19700,19690,19700,19680,698
|
|
20230706,122200,222214540,19700,19700,19700,19700,0
|
|
20230706,122100,222214540,19700,19700,19700,19700,2
|
|
20230706,122000,222175140,19700,19700,19700,19700,0
|
|
20230706,121900,222175140,19700,19700,19700,19700,0
|
|
20230706,121800,222175140,19700,19700,19700,19700,2
|
|
20230706,121700,222135740,19700,19710,19710,19700,299
|
|
20230706,121600,216245370,19720,19720,19720,19720,24
|
|
20230706,121500,215772090,19720,19730,19730,19720,2
|
|
20230706,121400,215732640,19760,19760,19760,19760,0
|
|
20230706,121300,215732640,19760,19760,19760,19760,0
|
|
20230706,121200,215732640,19760,19760,19760,19760,0
|
|
20230706,121100,215732640,19760,19710,19760,19700,408
|
|
20230706,121000,207690090,19710,19710,19720,19710,70
|
|
20230706,120900,206310140,19720,19720,19720,19720,2
|
|
20230706,120800,206270700,19710,19710,19710,19710,8
|
|
20230706,120700,206113020,19710,19710,19710,19710,0
|
|
20230706,120600,206113020,19710,19710,19710,19710,0
|
|
20230706,120500,206113020,19710,19710,19710,19710,71
|
|
20230706,120400,204713610,19710,19710,19710,19710,1
|
|
20230706,120300,204693900,19710,19710,19710,19710,0
|
|
20230706,120200,204693900,19710,19710,19710,19710,4
|
|
20230706,120100,204615060,19710,19710,19710,19710,0
|
|
20230706,120000,204615060,19710,19710,19710,19710,5
|
|
20230706,115900,204516510,19710,19710,19710,19710,9
|
|
20230706,115800,204339120,19710,19710,19710,19710,5
|
|
20230706,115700,204240570,19710,19710,19710,19710,18
|
|
20230706,115600,203885790,19710,19710,19710,19710,93
|
|
20230706,115500,202052760,19710,19710,19710,19710,77
|
|
20230706,115400,200535090,19710,19720,19720,19710,122
|
|
20230706,115300,198130450,19720,19720,19720,19720,1
|
|
20230706,115200,198110730,19720,19730,19730,19720,4
|
|
20230706,115100,198031830,19720,19720,19720,19720,10
|
|
20230706,115000,197834630,19720,19720,19730,19720,16
|
|
20230706,114900,197519100,19720,19720,19720,19720,3
|
|
20230706,114800,197459940,19720,19720,19720,19720,3
|
|
20230706,114700,197400780,19720,19720,19720,19720,11
|
|
20230706,114600,197183860,19720,19720,19720,19720,5
|
|
20230706,114500,197085260,19720,19720,19720,19720,3
|
|
20230706,114400,197026100,19720,19710,19720,19710,7
|
|
20230706,114300,196888070,19710,19730,19730,19710,127
|
|
20230706,114200,194384340,19730,19730,19730,19720,7
|
|
20230706,114100,194246270,19730,19720,19730,19720,5
|
|
20230706,114000,194147650,19720,19720,19720,19720,1
|
|
20230706,113900,194127930,19720,19730,19730,19720,10
|
|
20230706,113800,193930680,19730,19730,19730,19730,17
|
|
20230706,113700,193595270,19730,19720,19730,19720,9
|
|
20230706,113600,193417780,19720,19720,19720,19720,0
|
|
20230706,113500,193417780,19720,19720,19720,19720,2
|
|
20230706,113400,193378340,19720,19720,19730,19720,20
|
|
20230706,113300,192983840,19720,19720,19720,19720,1
|
|
20230706,113200,192964120,19720,19730,19730,19720,6
|
|
20230706,113100,192845790,19720,19720,19720,19720,2
|
|
20230706,113000,192806350,19730,19720,19730,19720,8
|
|
20230706,112900,192648580,19720,19720,19720,19720,43
|
|
20230706,112800,191800620,19720,19720,19720,19720,11
|
|
20230706,112700,191583700,19720,19720,19720,19720,8
|
|
20230706,112600,191425940,19720,19720,19720,19720,5
|
|
20230706,112500,191327340,19720,19720,19720,19720,6
|
|
20230706,112400,191209020,19720,19720,19720,19720,0
|
|
20230706,112300,191209020,19720,19720,19720,19720,2
|
|
20230706,112200,191169580,19720,19720,19720,19720,17
|
|
20230706,112100,190834340,19720,19720,19720,19720,8
|
|
20230706,112000,190676580,19720,19720,19720,19720,0
|
|
20230706,111900,190676580,19720,19720,19720,19720,5
|
|
20230706,111800,190577980,19720,19720,19720,19720,8
|
|
20230706,111700,190420220,19720,19720,19720,19720,4
|
|
20230706,111600,190341340,19740,19740,19740,19740,5
|
|
20230706,111500,190242640,19720,19720,19720,19720,0
|
|
20230706,111400,190242640,19720,19720,19730,19720,9
|
|
20230706,111300,190065110,19720,19710,19720,19710,15
|
|
20230706,111200,189769350,19710,19710,19710,19710,1
|
|
20230706,111100,189749640,19710,19710,19710,19710,99
|
|
20230706,111000,187798350,19710,19730,19730,19710,8
|
|
20230706,110900,187640620,19710,19710,19730,19710,20
|
|
20230706,110800,187246240,19720,19730,19730,19720,8
|
|
20230706,110700,187088420,19710,19730,19730,19710,6
|
|
20230706,110600,186970060,19730,19710,19730,19710,3
|
|
20230706,110500,186910900,19710,19720,19720,19710,13
|
|
20230706,110400,186654550,19720,19730,19740,19720,127
|
|
20230706,110300,184150000,19740,19740,19740,19720,3
|
|
20230706,110200,184090800,19720,19720,19720,19720,1
|
|
20230706,110100,184071080,19730,19720,19730,19720,7
|
|
20230706,110000,183933020,19720,19720,19720,19710,176
|
|
20230706,105900,180463220,19720,19720,19720,19720,5
|
|
20230706,105800,180364620,19720,19740,19740,19720,9
|
|
20230706,105700,180187050,19730,19730,19730,19720,4
|
|
20230706,105600,180108140,19740,19740,19740,19720,47
|
|
20230706,105500,179180900,19740,19740,19740,19740,6
|
|
20230706,105400,179062460,19740,19740,19740,19730,6
|
|
20230706,105300,178944030,19730,19710,19740,19710,11
|
|
20230706,105200,178727120,19710,19710,19710,19710,11
|
|
20230706,105100,178510310,19720,19720,19720,19720,1
|
|
20230706,105000,178490590,19710,19710,19710,19710,252
|
|
20230706,104900,173523670,19710,19710,19710,19710,1
|
|
20230706,104800,173503960,19710,19720,19730,19710,763
|
|
20230706,104700,158464830,19710,19720,19720,19710,2
|
|
20230706,104600,158425400,19710,19730,19730,19710,2
|
|
20230706,104500,158385960,19720,19720,19720,19720,51
|
|
20230706,104400,157380240,19720,19720,19720,19720,17
|
|
20230706,104300,157045000,19720,19720,19720,19720,43
|
|
20230706,104200,156197040,19720,19720,19720,19720,34
|
|
20230706,104100,155526560,19740,19740,19740,19740,0
|
|
20230706,104000,155526560,19740,19720,19740,19720,16
|
|
20230706,103900,155210910,19730,19720,19740,19720,67
|
|
20230706,103800,153888510,19720,19720,19720,19720,2
|
|
20230706,103700,153849070,19720,19710,19720,19710,2
|
|
20230706,103600,153809640,19710,19720,19720,19710,80
|
|
20230706,103500,152232590,19720,19720,19720,19720,52
|
|
20230706,103400,151207150,19720,19730,19730,19720,146
|
|
20230706,103300,148327950,19730,19740,19740,19730,6
|
|
20230706,103200,148209530,19730,19730,19730,19730,5
|
|
20230706,103100,148110880,19730,19740,19740,19730,9
|
|
20230706,103000,147933280,19730,19730,19740,19730,21
|
|
20230706,102900,147518870,19720,19720,19720,19720,1
|
|
20230706,102800,147499150,19720,19720,19720,19720,21
|
|
20230706,102700,147085030,19720,19720,19740,19720,43
|
|
20230706,102600,146236430,19720,19720,19720,19720,3
|
|
20230706,102500,146177270,19720,19720,19720,19720,7
|
|
20230706,102400,146039230,19720,19720,19720,19720,1
|
|
20230706,102300,146019510,19730,19740,19740,19720,6
|
|
20230706,102200,145901140,19770,19770,19770,19740,6
|
|
20230706,102100,145782570,19750,19750,19750,19750,1
|
|
20230706,102000,145762820,19770,19750,19770,19750,8
|
|
20230706,101900,145604780,19720,19720,19740,19720,14
|
|
20230706,101800,145328610,19710,19720,19720,19710,121
|
|
20230706,101700,142942510,19720,19750,19770,19720,789
|
|
20230706,101600,127375400,19760,19780,19780,19760,177
|
|
20230706,101500,123875920,19780,19800,19800,19780,201
|
|
20230706,101400,119897230,19800,19800,19810,19800,232
|
|
20230706,101300,115301880,19800,19780,19800,19780,10
|
|
20230706,101200,115103940,19780,19790,19790,19780,131
|
|
20230706,101100,112512720,19800,19790,19800,19790,11
|
|
20230706,101000,112294990,19780,19800,19800,19780,5
|
|
20230706,100900,112196040,19790,19780,19800,19770,122
|
|
20230706,100800,109782860,19780,19760,19800,19760,25
|
|
20230706,100700,109288250,19770,19760,19770,19760,5
|
|
20230706,100600,109189420,19760,19760,19770,19760,17
|
|
20230706,100500,108853460,19750,19750,19750,19750,12
|
|
20230706,100400,108616460,19750,19760,19780,19750,342
|
|
20230706,100300,101860980,19770,19760,19770,19760,2
|
|
20230706,100200,101821450,19760,19780,19780,19760,217
|
|
20230706,100100,97533460,19790,19780,19790,19780,2
|
|
20230706,100000,97493890,19770,19770,19770,19770,1
|
|
20230706,095900,97474120,19770,19770,19800,19770,13
|
|
20230706,095800,97217010,19770,19780,19780,19770,12
|
|
20230706,095700,96979680,19780,19800,19800,19780,11
|
|
20230706,095600,96762080,19770,19780,19790,19770,7
|
|
20230706,095500,96623640,19790,19790,19790,19790,95
|
|
20230706,095400,94743590,19790,19800,19800,19790,15
|
|
20230706,095300,94446690,19800,19780,19800,19780,7
|
|
20230706,095200,94308150,19770,19770,19770,19770,6
|
|
20230706,095100,94189530,19780,19780,19780,19780,1
|
|
20230706,095000,94169750,19780,19770,19780,19770,7
|
|
20230706,094900,94031350,19770,19770,19770,19770,7
|
|
20230706,094800,93892960,19760,19760,19780,19760,25
|
|
20230706,094700,93398930,19760,19760,19760,19760,104
|
|
20230706,094600,91343890,19760,19770,19780,19760,178
|
|
20230706,094500,87825390,19770,19770,19770,19770,10
|
|
20230706,094400,87627690,19780,19810,19810,19770,53
|
|
20230706,094300,86579240,19780,19810,19810,19780,126
|
|
20230706,094200,84085900,19810,19800,19810,19790,11
|
|
20230706,094100,83868150,19800,19810,19810,19800,12
|
|
20230706,094000,83630490,19810,19820,19820,19810,3
|
|
20230706,093900,83571050,19800,19820,19820,19800,6
|
|
20230706,093800,83452230,19800,19800,19810,19800,24
|
|
20230706,093700,82977020,19790,19790,19800,19790,32
|
|
20230706,093600,82343720,19790,19790,19790,19790,1
|
|
20230706,093500,82323930,19790,19790,19800,19790,21
|
|
20230706,093400,81908250,19790,19780,19800,19780,10
|
|
20230706,093300,81710360,19780,19780,19790,19780,12
|
|
20230706,093200,81472970,19800,19770,19800,19770,53
|
|
20230706,093100,80424600,19800,19790,19800,19770,14
|
|
20230706,093000,80147560,19800,19760,19800,19750,192
|
|
20230706,092900,76355250,19780,19780,19780,19750,384
|
|
20230706,092800,68764030,19780,19800,19800,19780,86
|
|
20230706,092700,67061890,19790,19800,19800,19790,5
|
|
20230706,092600,66962920,19780,19780,19780,19770,29
|
|
20230706,092500,66389330,19780,19790,19790,19780,110
|
|
20230706,092400,64213150,19790,19800,19810,19790,22
|
|
20230706,092300,63777560,19800,19800,19800,19800,0
|
|
20230706,092200,63777560,19800,19800,19800,19800,8
|
|
20230706,092100,63619160,19810,19810,19820,19800,32
|
|
20230706,092000,62985270,19800,19810,19820,19790,46
|
|
20230706,091900,62073860,19790,19790,19820,19780,560
|
|
20230706,091800,50996360,19790,19810,19810,19790,13
|
|
20230706,091700,50738980,19810,19790,19810,19790,12
|
|
20230706,091600,50501450,19800,19810,19820,19790,157
|
|
20230706,091500,47393220,19800,19810,19810,19800,11
|
|
20230706,091400,47175410,19810,19800,19820,19800,29
|
|
20230706,091300,46601030,19800,19810,19810,19800,407
|
|
20230706,091200,38542410,19810,19820,19820,19800,62
|
|
20230706,091100,37314190,19810,19820,19820,19810,176
|
|
20230706,091000,33827080,19820,19820,19820,19820,1
|
|
20230706,090900,33807260,19800,19800,19810,19800,104
|
|
20230706,090800,31748050,19820,19810,19850,19800,330
|
|
20230706,090700,25210460,19810,19810,19810,19810,0
|
|
20230706,090600,25210460,19810,19830,19850,19810,75
|
|
20230706,090500,23723910,19830,19830,19840,19830,281
|
|
20230706,090400,18151660,19830,19850,19850,19830,8
|
|
20230706,090300,17992970,19900,19830,19900,19830,9
|
|
20230706,090200,17814150,19900,19880,19900,19810,652
|
|
20230706,090100,4877400,19880,19910,19910,19880,26
|
|
20230706,090000,4360190,19900,19910,19910,19900,218
|