634 lines
32 KiB
CSV
634 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,193100,386635380,11400,11400,11400,11400,575
|
|
20230703,193000,386635380,11400,11400,11400,11400,0
|
|
20230703,192900,386635380,11400,11400,11400,11400,0
|
|
20230703,192800,386635380,11400,11400,11400,11400,0
|
|
20230703,192700,386635380,11400,11400,11400,11400,0
|
|
20230703,192600,386635380,11400,11400,11400,11400,0
|
|
20230703,192500,386635380,11400,11400,11400,11400,0
|
|
20230703,192400,386635380,11400,11400,11400,11400,0
|
|
20230703,192300,386635380,11400,11400,11400,11400,0
|
|
20230703,192200,386635380,11400,11400,11400,11400,0
|
|
20230703,192100,386635380,11400,11400,11400,11400,0
|
|
20230703,192000,386635380,11400,11400,11400,11400,0
|
|
20230703,191900,386635380,11400,11400,11400,11400,0
|
|
20230703,191800,386635380,11400,11400,11400,11400,0
|
|
20230703,191700,386635380,11400,11400,11400,11400,0
|
|
20230703,191600,386635380,11400,11400,11400,11400,0
|
|
20230703,191500,386635380,11400,11400,11400,11400,0
|
|
20230703,191400,386635380,11400,11400,11400,11400,0
|
|
20230703,191300,386635380,11400,11400,11400,11400,0
|
|
20230703,191200,386635380,11400,11400,11400,11400,0
|
|
20230703,191100,386635380,11400,11400,11400,11400,0
|
|
20230703,191000,386635380,11400,11400,11400,11400,0
|
|
20230703,190900,386635380,11400,11400,11400,11400,0
|
|
20230703,190800,386635380,11400,11400,11400,11400,0
|
|
20230703,190700,386635380,11400,11400,11400,11400,0
|
|
20230703,190600,386635380,11400,11400,11400,11400,0
|
|
20230703,190500,386635380,11400,11400,11400,11400,0
|
|
20230703,190400,386635380,11400,11400,11400,11400,0
|
|
20230703,190300,386635380,11400,11400,11400,11400,0
|
|
20230703,190200,386635380,11400,11400,11400,11400,0
|
|
20230703,190100,386635380,11400,11400,11400,11400,575
|
|
20230703,190000,386635380,11400,11400,11400,11400,0
|
|
20230703,185900,386635380,11400,11400,11400,11400,0
|
|
20230703,185800,386635380,11400,11400,11400,11400,0
|
|
20230703,185700,386635380,11400,11400,11400,11400,0
|
|
20230703,185600,386635380,11400,11400,11400,11400,0
|
|
20230703,185500,386635380,11400,11400,11400,11400,0
|
|
20230703,185400,386635380,11400,11400,11400,11400,0
|
|
20230703,185300,386635380,11400,11400,11400,11400,0
|
|
20230703,185200,386635380,11400,11400,11400,11400,0
|
|
20230703,185100,386635380,11400,11400,11400,11400,0
|
|
20230703,185000,386635380,11400,11400,11400,11400,0
|
|
20230703,184900,386635380,11400,11400,11400,11400,0
|
|
20230703,184800,386635380,11400,11400,11400,11400,0
|
|
20230703,184700,386635380,11400,11400,11400,11400,0
|
|
20230703,184600,386635380,11400,11400,11400,11400,0
|
|
20230703,184500,386635380,11400,11400,11400,11400,0
|
|
20230703,184400,386635380,11400,11400,11400,11400,0
|
|
20230703,184300,386635380,11400,11400,11400,11400,0
|
|
20230703,184200,386635380,11400,11400,11400,11400,0
|
|
20230703,184100,386635380,11400,11400,11400,11400,0
|
|
20230703,184000,386635380,11400,11400,11400,11400,0
|
|
20230703,183900,386635380,11400,11400,11400,11400,0
|
|
20230703,183800,386635380,11400,11400,11400,11400,0
|
|
20230703,183700,386635380,11400,11400,11400,11400,0
|
|
20230703,183600,386635380,11400,11400,11400,11400,0
|
|
20230703,183500,386635380,11400,11400,11400,11400,0
|
|
20230703,183400,386635380,11400,11400,11400,11400,0
|
|
20230703,183300,386635380,11400,11400,11400,11400,0
|
|
20230703,183200,386635380,11400,11400,11400,11400,0
|
|
20230703,183100,386635380,11400,11400,11400,11400,575
|
|
20230703,183000,386635380,11400,11400,11400,11400,0
|
|
20230703,182900,386635380,11400,11400,11400,11400,0
|
|
20230703,182800,386635380,11400,11400,11400,11400,0
|
|
20230703,182700,386635380,11400,11400,11400,11400,0
|
|
20230703,182600,386635380,11400,11400,11400,11400,0
|
|
20230703,182500,386635380,11400,11400,11400,11400,0
|
|
20230703,182400,386635380,11400,11400,11400,11400,0
|
|
20230703,182300,386635380,11400,11400,11400,11400,0
|
|
20230703,182200,386635380,11400,11400,11400,11400,0
|
|
20230703,182100,386635380,11400,11400,11400,11400,0
|
|
20230703,182000,386635380,11400,11400,11400,11400,0
|
|
20230703,181900,386635380,11400,11400,11400,11400,0
|
|
20230703,181800,386635380,11400,11400,11400,11400,0
|
|
20230703,181700,386635380,11400,11400,11400,11400,0
|
|
20230703,181600,386635380,11400,11400,11400,11400,0
|
|
20230703,181500,386635380,11400,11400,11400,11400,0
|
|
20230703,181400,386635380,11400,11400,11400,11400,0
|
|
20230703,181300,386635380,11400,11400,11400,11400,0
|
|
20230703,181200,386635380,11400,11400,11400,11400,0
|
|
20230703,181100,386635380,11400,11400,11400,11400,0
|
|
20230703,181000,386635380,11400,11400,11400,11400,0
|
|
20230703,180900,386635380,11400,11400,11400,11400,0
|
|
20230703,180800,386635380,11400,11400,11400,11400,0
|
|
20230703,180700,386635380,11400,11400,11400,11400,0
|
|
20230703,180600,386635380,11400,11400,11400,11400,0
|
|
20230703,180500,386635380,11400,11400,11400,11400,0
|
|
20230703,180400,386635380,11400,11400,11400,11400,0
|
|
20230703,180300,386635380,11400,11400,11400,11400,0
|
|
20230703,180200,386635380,11400,11400,11400,11400,0
|
|
20230703,180100,386635380,11400,11400,11400,11400,575
|
|
20230703,180000,386635380,11400,11400,11400,11400,0
|
|
20230703,175900,386635380,11400,11400,11400,11400,0
|
|
20230703,175800,386635380,11400,11400,11400,11400,0
|
|
20230703,175700,386635380,11400,11400,11400,11400,0
|
|
20230703,175600,386635380,11400,11400,11400,11400,0
|
|
20230703,175500,386635380,11400,11400,11400,11400,0
|
|
20230703,175400,386635380,11400,11400,11400,11400,0
|
|
20230703,175300,386635380,11400,11400,11400,11400,0
|
|
20230703,175200,386635380,11400,11400,11400,11400,0
|
|
20230703,175100,386635380,11400,11400,11400,11400,0
|
|
20230703,175000,386635380,11400,11400,11400,11400,0
|
|
20230703,174900,386635380,11400,11400,11400,11400,0
|
|
20230703,174800,386635380,11400,11400,11400,11400,0
|
|
20230703,174700,386635380,11400,11400,11400,11400,0
|
|
20230703,174600,386635380,11400,11400,11400,11400,0
|
|
20230703,174500,386635380,11400,11400,11400,11400,0
|
|
20230703,174400,386635380,11400,11400,11400,11400,0
|
|
20230703,174300,386635380,11400,11400,11400,11400,0
|
|
20230703,174200,386635380,11400,11400,11400,11400,0
|
|
20230703,174100,386635380,11400,11400,11400,11400,0
|
|
20230703,174000,386635380,11400,11400,11400,11400,0
|
|
20230703,173900,386635380,11400,11400,11400,11400,0
|
|
20230703,173800,386635380,11400,11400,11400,11400,0
|
|
20230703,173700,386635380,11400,11400,11400,11400,0
|
|
20230703,173600,386635380,11400,11400,11400,11400,0
|
|
20230703,173500,386635380,11400,11400,11400,11400,0
|
|
20230703,173400,386635380,11400,11400,11400,11400,0
|
|
20230703,173300,386635380,11400,11400,11400,11400,0
|
|
20230703,173200,386635380,11400,11400,11400,11400,0
|
|
20230703,173100,386635380,11400,11400,11400,11400,575
|
|
20230703,173000,386635380,11400,11400,11400,11400,0
|
|
20230703,172900,386635380,11400,11400,11400,11400,0
|
|
20230703,172800,386635380,11400,11400,11400,11400,0
|
|
20230703,172700,386635380,11400,11400,11400,11400,0
|
|
20230703,172600,386635380,11400,11400,11400,11400,0
|
|
20230703,172500,386635380,11400,11400,11400,11400,0
|
|
20230703,172400,386635380,11400,11400,11400,11400,0
|
|
20230703,172300,386635380,11400,11400,11400,11400,0
|
|
20230703,172200,386635380,11400,11400,11400,11400,0
|
|
20230703,172100,386635380,11400,11400,11400,11400,0
|
|
20230703,172000,386635380,11400,11400,11400,11400,0
|
|
20230703,171900,386635380,11400,11400,11400,11400,0
|
|
20230703,171800,386635380,11400,11400,11400,11400,0
|
|
20230703,171700,386635380,11400,11400,11400,11400,0
|
|
20230703,171600,386635380,11400,11400,11400,11400,0
|
|
20230703,171500,386635380,11400,11400,11400,11400,0
|
|
20230703,171400,386635380,11400,11400,11400,11400,0
|
|
20230703,171300,386635380,11400,11400,11400,11400,0
|
|
20230703,171200,386635380,11400,11400,11400,11400,0
|
|
20230703,171100,386635380,11400,11400,11400,11400,0
|
|
20230703,171000,386635380,11400,11400,11400,11400,0
|
|
20230703,170900,386635380,11400,11400,11400,11400,0
|
|
20230703,170800,386635380,11400,11400,11400,11400,0
|
|
20230703,170700,386635380,11400,11400,11400,11400,0
|
|
20230703,170600,386635380,11400,11400,11400,11400,0
|
|
20230703,170500,386635380,11400,11400,11400,11400,0
|
|
20230703,170400,386635380,11400,11400,11400,11400,0
|
|
20230703,170300,386635380,11400,11400,11400,11400,0
|
|
20230703,170200,386635380,11400,11400,11400,11400,0
|
|
20230703,170100,386635380,11400,11400,11400,11400,575
|
|
20230703,170000,386635380,11400,11400,11400,11400,0
|
|
20230703,165900,386635380,11400,11400,11400,11400,0
|
|
20230703,165800,386635380,11400,11400,11400,11400,0
|
|
20230703,165700,386635380,11400,11400,11400,11400,0
|
|
20230703,165600,386635380,11400,11400,11400,11400,0
|
|
20230703,165500,386635380,11400,11400,11400,11400,0
|
|
20230703,165400,386635380,11400,11400,11400,11400,0
|
|
20230703,165300,386635380,11400,11400,11400,11400,0
|
|
20230703,165200,386635380,11400,11400,11400,11400,0
|
|
20230703,165100,386635380,11400,11400,11400,11400,0
|
|
20230703,165000,386635380,11400,11400,11400,11400,0
|
|
20230703,164900,386635380,11400,11400,11400,11400,0
|
|
20230703,164800,386635380,11400,11400,11400,11400,0
|
|
20230703,164700,386635380,11400,11400,11400,11400,0
|
|
20230703,164600,386635380,11400,11400,11400,11400,0
|
|
20230703,164500,386635380,11400,11400,11400,11400,0
|
|
20230703,164400,386635380,11400,11400,11400,11400,0
|
|
20230703,164300,386635380,11400,11400,11400,11400,0
|
|
20230703,164200,386635380,11400,11400,11400,11400,0
|
|
20230703,164100,386635380,11400,11400,11400,11400,0
|
|
20230703,164000,386635380,11400,11400,11400,11400,0
|
|
20230703,163900,386635380,11400,11400,11400,11400,0
|
|
20230703,163800,386635380,11400,11400,11400,11400,0
|
|
20230703,163700,386635380,11400,11400,11400,11400,0
|
|
20230703,163600,386635380,11400,11400,11400,11400,0
|
|
20230703,163500,386635380,11400,11400,11400,11400,0
|
|
20230703,163400,386635380,11400,11400,11400,11400,0
|
|
20230703,163300,386635380,11400,11400,11400,11400,0
|
|
20230703,163200,386635380,11400,11400,11400,11400,0
|
|
20230703,163100,386635380,11400,11400,11400,11400,575
|
|
20230703,163000,386635380,11400,11400,11400,11400,0
|
|
20230703,162900,386635380,11400,11400,11400,11400,0
|
|
20230703,162800,386635380,11400,11400,11400,11400,0
|
|
20230703,162700,386635380,11400,11400,11400,11400,0
|
|
20230703,162600,386635380,11400,11400,11400,11400,0
|
|
20230703,162500,386635380,11400,11400,11400,11400,0
|
|
20230703,162400,386635380,11400,11400,11400,11400,0
|
|
20230703,162300,386635380,11400,11400,11400,11400,0
|
|
20230703,162200,386635380,11400,11400,11400,11400,0
|
|
20230703,162100,386635380,11400,11400,11400,11400,0
|
|
20230703,162000,386635380,11400,11400,11400,11400,0
|
|
20230703,161900,386635380,11400,11400,11400,11400,0
|
|
20230703,161800,386635380,11400,11400,11400,11400,0
|
|
20230703,161700,386635380,11400,11400,11400,11400,0
|
|
20230703,161600,386635380,11400,11400,11400,11400,0
|
|
20230703,161500,386635380,11400,11400,11400,11400,0
|
|
20230703,161400,386635380,11400,11400,11400,11400,0
|
|
20230703,161300,386635380,11400,11400,11400,11400,0
|
|
20230703,161200,386635380,11400,11400,11400,11400,0
|
|
20230703,161100,386635380,11400,11400,11400,11400,0
|
|
20230703,161000,386635380,11400,11400,11400,11400,0
|
|
20230703,160900,386635380,11400,11400,11400,11400,0
|
|
20230703,160800,386635380,11400,11400,11400,11400,0
|
|
20230703,160700,386635380,11400,11400,11400,11400,0
|
|
20230703,160600,386635380,11400,11400,11400,11400,0
|
|
20230703,160500,386635380,11400,11400,11400,11400,0
|
|
20230703,160400,386635380,11400,11400,11400,11400,0
|
|
20230703,160300,386635380,11400,11400,11400,11400,0
|
|
20230703,160200,386635380,11400,11400,11400,11400,0
|
|
20230703,160100,386635380,11400,11400,11400,11400,575
|
|
20230703,160000,386635380,11400,11400,11400,11400,0
|
|
20230703,155900,386635380,11400,11400,11400,11400,0
|
|
20230703,155800,386635380,11400,11400,11400,11400,0
|
|
20230703,155700,386635380,11400,11400,11400,11400,0
|
|
20230703,155600,386635380,11400,11400,11400,11400,0
|
|
20230703,155500,386635380,11400,11400,11400,11400,0
|
|
20230703,155400,386635380,11400,11400,11400,11400,0
|
|
20230703,155300,386635380,11400,11400,11400,11400,0
|
|
20230703,155200,386635380,11400,11400,11400,11400,0
|
|
20230703,155100,386635380,11400,11400,11400,11400,0
|
|
20230703,155000,386635380,11400,11400,11400,11400,0
|
|
20230703,154900,386635380,11400,11400,11400,11400,0
|
|
20230703,154800,386635380,11400,11400,11400,11400,0
|
|
20230703,154700,386635380,11400,11400,11400,11400,0
|
|
20230703,154600,386635380,11400,11400,11400,11400,0
|
|
20230703,154500,386635380,11400,11400,11400,11400,0
|
|
20230703,154400,386635380,11400,11400,11400,11400,0
|
|
20230703,154300,386635380,11400,11400,11400,11400,0
|
|
20230703,154200,386635380,11400,11400,11400,11400,0
|
|
20230703,154100,386635380,11400,11400,11400,11400,0
|
|
20230703,154000,386635380,11400,11400,11400,11400,0
|
|
20230703,153900,386635380,11400,11400,11400,11400,0
|
|
20230703,153800,386635380,11400,11400,11400,11400,0
|
|
20230703,153700,386635380,11400,11400,11400,11400,0
|
|
20230703,153600,386635380,11400,11400,11400,11400,0
|
|
20230703,153500,386635380,11400,11400,11400,11400,0
|
|
20230703,153400,386635380,11400,11400,11400,11400,0
|
|
20230703,153300,386635380,11400,11400,11400,11400,0
|
|
20230703,153200,386635380,11400,11400,11400,11400,0
|
|
20230703,153100,386635380,11400,11400,11400,11400,575
|
|
20230703,153000,386635380,11400,11400,11400,11400,575
|
|
20230703,152900,380080380,11400,11400,11400,11400,0
|
|
20230703,152800,380080380,11400,11400,11400,11400,0
|
|
20230703,152700,380080380,11400,11400,11400,11400,0
|
|
20230703,152600,380080380,11400,11400,11400,11400,0
|
|
20230703,152500,380080380,11400,11400,11400,11400,0
|
|
20230703,152400,380080380,11400,11400,11400,11400,0
|
|
20230703,152300,380080380,11400,11400,11400,11400,0
|
|
20230703,152200,380080380,11400,11400,11400,11400,0
|
|
20230703,152100,380080380,11400,11400,11400,11400,0
|
|
20230703,152000,380080380,11400,11400,11400,11400,0
|
|
20230703,151900,380080380,11400,11390,11400,11390,261
|
|
20230703,151800,377105540,11390,11390,11390,11390,1
|
|
20230703,151700,377094150,11350,11350,11350,11350,90
|
|
20230703,151600,376072650,11390,11390,11390,11390,0
|
|
20230703,151500,376072650,11390,11350,11390,11350,5
|
|
20230703,151400,376015860,11350,11360,11360,11350,1300
|
|
20230703,151300,361258260,11390,11380,11390,11360,1001
|
|
20230703,151200,349884450,11400,11390,11400,11390,25
|
|
20230703,151100,349599680,11390,11390,11390,11390,0
|
|
20230703,151000,349599680,11390,11390,11390,11390,0
|
|
20230703,150900,349599680,11390,11390,11390,11390,0
|
|
20230703,150800,349599680,11390,11390,11390,11390,1
|
|
20230703,150700,349588290,11380,11380,11380,11380,0
|
|
20230703,150600,349588290,11380,11390,11390,11380,7
|
|
20230703,150500,349508570,11400,11400,11400,11400,0
|
|
20230703,150400,349508570,11400,11400,11400,11400,0
|
|
20230703,150300,349508570,11400,11390,11400,11390,42
|
|
20230703,150200,349029890,11390,11390,11390,11390,22
|
|
20230703,150100,348779310,11390,11390,11390,11390,21
|
|
20230703,150000,348540120,11390,11390,11390,11390,19
|
|
20230703,145900,348323710,11390,11390,11390,11390,19
|
|
20230703,145800,348107300,11390,11390,11390,11390,32
|
|
20230703,145700,347742820,11390,11390,11390,11390,0
|
|
20230703,145600,347742820,11390,11390,11390,11390,0
|
|
20230703,145500,347742820,11390,11380,11390,11380,2
|
|
20230703,145400,347720050,11370,11380,11380,11370,2
|
|
20230703,145300,347697300,11370,11370,11370,11370,0
|
|
20230703,145200,347697300,11370,11370,11370,11370,0
|
|
20230703,145100,347697300,11370,11370,11370,11370,0
|
|
20230703,145000,347697300,11370,11370,11370,11370,7
|
|
20230703,144900,347617710,11370,11370,11370,11370,0
|
|
20230703,144800,347617710,11370,11380,11380,11370,50
|
|
20230703,144700,347048910,11390,11400,11400,11390,123
|
|
20230703,144600,345646810,11410,11410,11410,11410,0
|
|
20230703,144500,345646810,11410,11400,11410,11400,314
|
|
20230703,144400,342067200,11390,11390,11390,11390,0
|
|
20230703,144300,342067200,11390,11390,11390,11390,0
|
|
20230703,144200,342067200,11390,11390,11390,11390,54
|
|
20230703,144100,341452140,11390,11390,11390,11390,10
|
|
20230703,144000,341338240,11390,11390,11390,11390,2
|
|
20230703,143900,341315460,11390,11390,11390,11390,36
|
|
20230703,143800,340905420,11400,11400,11400,11400,17
|
|
20230703,143700,340711620,11390,11380,11390,11380,23
|
|
20230703,143600,340449770,11390,11390,11390,11390,0
|
|
20230703,143500,340449770,11390,11390,11390,11390,0
|
|
20230703,143400,340449770,11390,11390,11390,11390,0
|
|
20230703,143300,340449770,11390,11390,11390,11390,0
|
|
20230703,143200,340449770,11390,11390,11390,11390,0
|
|
20230703,143100,340449770,11390,11390,11390,11390,0
|
|
20230703,143000,340449770,11390,11390,11390,11390,0
|
|
20230703,142900,340449770,11390,11390,11390,11390,0
|
|
20230703,142800,340449770,11390,11390,11390,11390,0
|
|
20230703,142700,340449770,11390,11360,11390,11360,295
|
|
20230703,142600,337089900,11390,11390,11390,11390,1
|
|
20230703,142500,337078510,11350,11350,11350,11350,0
|
|
20230703,142400,337078510,11350,11350,11350,11350,0
|
|
20230703,142300,337078510,11350,11350,11350,11350,100
|
|
20230703,142200,335943510,11350,11350,11350,11350,90
|
|
20230703,142100,334922010,11360,11360,11360,11360,48
|
|
20230703,142000,334376730,11350,11350,11350,11350,0
|
|
20230703,141900,334376730,11350,11350,11350,11350,0
|
|
20230703,141800,334376730,11350,11380,11380,11350,883
|
|
20230703,141700,324354320,11400,11400,11400,11400,0
|
|
20230703,141600,324354320,11400,11400,11400,11400,0
|
|
20230703,141500,324354320,11400,11400,11400,11400,0
|
|
20230703,141400,324354320,11400,11400,11400,11400,1
|
|
20230703,141300,324342920,11360,11360,11360,11360,0
|
|
20230703,141200,324342920,11360,11360,11360,11360,0
|
|
20230703,141100,324342920,11360,11360,11360,11360,10
|
|
20230703,141000,324229320,11360,11370,11370,11360,100
|
|
20230703,140900,323093230,11410,11410,11410,11410,0
|
|
20230703,140800,323093230,11410,11410,11410,11410,0
|
|
20230703,140700,323093230,11410,11400,11410,11370,93
|
|
20230703,140600,322035630,11360,11380,11380,11360,39
|
|
20230703,140500,321592090,11400,11400,11400,11400,10
|
|
20230703,140400,321478090,11390,11390,11390,11390,30
|
|
20230703,140300,321136390,11410,11400,11410,11400,3
|
|
20230703,140200,321102170,11410,11390,11410,11390,404
|
|
20230703,140100,316500590,11390,11390,11390,11390,0
|
|
20230703,140000,316500590,11390,11390,11390,11390,1
|
|
20230703,135900,316489200,11370,11370,11370,11370,6
|
|
20230703,135800,316420980,11390,11390,11390,11390,2
|
|
20230703,135700,316398200,11380,11380,11380,11380,266
|
|
20230703,135600,313371120,11380,11380,11380,11380,1
|
|
20230703,135500,313359740,11350,11370,11370,11350,496
|
|
20230703,135400,307722500,11350,11360,11360,11350,110
|
|
20230703,135300,306473480,11360,11360,11360,11360,19
|
|
20230703,135200,306257640,11370,11370,11370,11370,0
|
|
20230703,135100,306257640,11370,11380,11380,11370,2
|
|
20230703,135000,306234890,11390,11390,11390,11390,0
|
|
20230703,134900,306234890,11390,11390,11390,11390,11
|
|
20230703,134800,306109600,11410,11410,11410,11410,1
|
|
20230703,134700,306098190,11400,11410,11410,11400,2
|
|
20230703,134600,306075380,11410,11410,11410,11410,0
|
|
20230703,134500,306075380,11410,11410,11410,11410,1
|
|
20230703,134400,306063970,11360,11360,11360,11360,300
|
|
20230703,134300,302655970,11360,11410,11410,11360,1037
|
|
20230703,134200,290857270,11420,11420,11420,11420,0
|
|
20230703,134100,290857270,11420,11420,11420,11420,0
|
|
20230703,134000,290857270,11420,11420,11420,11420,0
|
|
20230703,133900,290857270,11420,11420,11420,11420,1
|
|
20230703,133800,290845850,11410,11410,11410,11410,30
|
|
20230703,133700,290503550,11410,11410,11410,11410,9
|
|
20230703,133600,290400860,11420,11420,11420,11420,0
|
|
20230703,133500,290400860,11420,11420,11420,11420,0
|
|
20230703,133400,290400860,11420,11420,11420,11420,1
|
|
20230703,133300,290389440,11400,11400,11400,11400,0
|
|
20230703,133200,290389440,11400,11400,11400,11400,0
|
|
20230703,133100,290389440,11400,11400,11400,11400,1
|
|
20230703,133000,290378040,11400,11400,11400,11400,4
|
|
20230703,132900,290332440,11400,11400,11400,11400,4
|
|
20230703,132800,290286840,11410,11410,11410,11410,7
|
|
20230703,132700,290206970,11420,11420,11420,11420,1
|
|
20230703,132600,290195550,11420,11410,11420,11410,21
|
|
20230703,132500,289955780,11420,11420,11420,11420,27
|
|
20230703,132400,289647440,11430,11430,11430,11430,1
|
|
20230703,132300,289636010,11430,11430,11430,11430,392
|
|
20230703,132200,285155450,11460,11460,11460,11460,0
|
|
20230703,132100,285155450,11460,11460,11460,11460,0
|
|
20230703,132000,285155450,11460,11460,11460,11460,1
|
|
20230703,131900,285143990,11430,11430,11430,11430,0
|
|
20230703,131800,285143990,11430,11430,11430,11430,0
|
|
20230703,131700,285143990,11430,11430,11430,11430,0
|
|
20230703,131600,285143990,11430,11430,11430,11430,0
|
|
20230703,131500,285143990,11430,11430,11430,11430,0
|
|
20230703,131400,285143990,11430,11430,11430,11430,0
|
|
20230703,131300,285143990,11430,11430,11430,11430,0
|
|
20230703,131200,285143990,11430,11430,11430,11430,0
|
|
20230703,131100,285143990,11430,11430,11430,11430,0
|
|
20230703,131000,285143990,11430,11460,11460,11430,79
|
|
20230703,130900,284240650,11460,11460,11460,11460,1
|
|
20230703,130800,284229190,11460,11460,11460,11460,0
|
|
20230703,130700,284229190,11460,11460,11460,11460,20
|
|
20230703,130600,283999990,11450,11450,11450,11450,0
|
|
20230703,130500,283999990,11450,11450,11450,11450,0
|
|
20230703,130400,283999990,11450,11460,11460,11450,2
|
|
20230703,130300,283977080,11430,11440,11440,11430,18
|
|
20230703,130200,283771240,11470,11470,11470,11470,0
|
|
20230703,130100,283771240,11470,11470,11470,11470,0
|
|
20230703,130000,283771240,11470,11470,11470,11470,0
|
|
20230703,125900,283771240,11470,11470,11470,11470,0
|
|
20230703,125800,283771240,11470,11470,11470,11470,0
|
|
20230703,125700,283771240,11470,11470,11470,11470,0
|
|
20230703,125600,283771240,11470,11470,11470,11470,0
|
|
20230703,125500,283771240,11470,11470,11470,11470,0
|
|
20230703,125400,283771240,11470,11470,11470,11470,0
|
|
20230703,125300,283771240,11470,11470,11470,11470,0
|
|
20230703,125200,283771240,11470,11470,11470,11470,0
|
|
20230703,125100,283771240,11470,11470,11470,11470,0
|
|
20230703,125000,283771240,11470,11470,11470,11470,0
|
|
20230703,124900,283771240,11470,11470,11470,11470,0
|
|
20230703,124800,283771240,11470,11470,11470,11470,0
|
|
20230703,124700,283771240,11470,11470,11470,11470,0
|
|
20230703,124600,283771240,11470,11470,11470,11470,0
|
|
20230703,124500,283771240,11470,11430,11470,11420,810
|
|
20230703,124400,274498040,11430,11430,11430,11430,0
|
|
20230703,124300,274498040,11430,11430,11430,11430,0
|
|
20230703,124200,274498040,11430,11430,11430,11430,11
|
|
20230703,124100,274372310,11440,11440,11440,11440,0
|
|
20230703,124000,274372310,11440,11440,11440,11440,0
|
|
20230703,123900,274372310,11440,11440,11440,11440,4
|
|
20230703,123800,274326550,11410,11410,11410,11410,0
|
|
20230703,123700,274326550,11410,11410,11460,11410,270
|
|
20230703,123600,271238080,11410,11410,11410,11410,0
|
|
20230703,123500,271238080,11410,11410,11410,11410,0
|
|
20230703,123400,271238080,11410,11410,11410,11410,1
|
|
20230703,123300,271226670,11400,11400,11400,11400,0
|
|
20230703,123200,271226670,11400,11400,11400,11400,0
|
|
20230703,123100,271226670,11400,11400,11400,11400,0
|
|
20230703,123000,271226670,11400,11400,11400,11400,88
|
|
20230703,122900,270223470,11400,11400,11400,11400,0
|
|
20230703,122800,270223470,11400,11400,11400,11400,0
|
|
20230703,122700,270223470,11400,11400,11400,11400,8
|
|
20230703,122600,270132270,11410,11410,11410,11410,29
|
|
20230703,122500,269801380,11410,11410,11410,11410,0
|
|
20230703,122400,269801380,11410,11410,11410,11410,375
|
|
20230703,122300,265522630,11430,11430,11430,11430,0
|
|
20230703,122200,265522630,11430,11430,11430,11430,0
|
|
20230703,122100,265522630,11430,11430,11430,11430,0
|
|
20230703,122000,265522630,11430,11430,11430,11430,0
|
|
20230703,121900,265522630,11430,11430,11430,11430,0
|
|
20230703,121800,265522630,11430,11430,11430,11430,1
|
|
20230703,121700,265511200,11420,11410,11420,11410,2
|
|
20230703,121600,265488370,11410,11410,11410,11410,0
|
|
20230703,121500,265488370,11410,11410,11410,11410,0
|
|
20230703,121400,265488370,11410,11410,11410,11410,0
|
|
20230703,121300,265488370,11410,11410,11410,11410,0
|
|
20230703,121200,265488370,11410,11410,11410,11410,0
|
|
20230703,121100,265488370,11410,11410,11410,11410,8
|
|
20230703,121000,265397090,11420,11420,11420,11420,1
|
|
20230703,120900,265385670,11410,11410,11410,11410,0
|
|
20230703,120800,265385670,11410,11410,11410,11410,0
|
|
20230703,120700,265385670,11410,11420,11420,11410,14
|
|
20230703,120600,265225830,11430,11430,11430,11430,0
|
|
20230703,120500,265225830,11430,11430,11430,11430,0
|
|
20230703,120400,265225830,11430,11430,11430,11430,0
|
|
20230703,120300,265225830,11430,11430,11430,11430,1
|
|
20230703,120200,265214400,11470,11470,11470,11470,0
|
|
20230703,120100,265214400,11470,11470,11470,11470,0
|
|
20230703,120000,265214400,11470,11470,11470,11470,3
|
|
20230703,115900,265179990,11440,11440,11440,11440,0
|
|
20230703,115800,265179990,11440,11440,11470,11440,5
|
|
20230703,115700,265122730,11450,11430,11470,11430,273
|
|
20230703,115600,262002250,11430,11430,11430,11430,0
|
|
20230703,115500,262002250,11430,11430,11430,11430,1
|
|
20230703,115400,261990820,11470,11470,11470,11470,0
|
|
20230703,115300,261990820,11470,11470,11470,11470,0
|
|
20230703,115200,261990820,11470,11470,11470,11470,0
|
|
20230703,115100,261990820,11470,11470,11470,11470,1
|
|
20230703,115000,261979350,11440,11440,11440,11440,0
|
|
20230703,114900,261979350,11440,11450,11450,11440,5
|
|
20230703,114800,261922140,11460,11460,11460,11460,10
|
|
20230703,114700,261807540,11470,11470,11470,11470,1
|
|
20230703,114600,261796070,11410,11410,11410,11410,15
|
|
20230703,114500,261624920,11410,11410,11410,11410,0
|
|
20230703,114400,261624920,11410,11460,11460,11410,362
|
|
20230703,114300,257494080,11470,11470,11470,11470,1
|
|
20230703,114200,257482610,11410,11410,11410,11410,0
|
|
20230703,114100,257482610,11410,11440,11440,11410,264
|
|
20230703,114000,254468080,11470,11470,11470,11470,0
|
|
20230703,113900,254468080,11470,11470,11470,11470,0
|
|
20230703,113800,254468080,11470,11470,11470,11470,0
|
|
20230703,113700,254468080,11470,11470,11470,11470,0
|
|
20230703,113600,254468080,11470,11470,11470,11470,0
|
|
20230703,113500,254468080,11470,11470,11470,11470,0
|
|
20230703,113400,254468080,11470,11470,11470,11470,0
|
|
20230703,113300,254468080,11470,11470,11470,11470,0
|
|
20230703,113200,254468080,11470,11470,11470,11470,0
|
|
20230703,113100,254468080,11470,11470,11470,11470,0
|
|
20230703,113000,254468080,11470,11460,11470,11460,5
|
|
20230703,112900,254410760,11450,11450,11450,11450,4
|
|
20230703,112800,254364960,11450,11450,11450,11450,0
|
|
20230703,112700,254364960,11450,11450,11450,11450,1
|
|
20230703,112600,254353510,11460,11460,11460,11460,0
|
|
20230703,112500,254353510,11460,11460,11460,11460,297
|
|
20230703,112400,250949890,11460,11460,11460,11460,1
|
|
20230703,112300,250938430,11470,11460,11470,11460,3
|
|
20230703,112200,250904040,11450,11450,11450,11450,0
|
|
20230703,112100,250904040,11450,11450,11450,11450,0
|
|
20230703,112000,250904040,11450,11450,11450,11450,0
|
|
20230703,111900,250904040,11450,11450,11450,11450,0
|
|
20230703,111800,250904040,11450,11450,11450,11450,0
|
|
20230703,111700,250904040,11450,11450,11450,11450,1
|
|
20230703,111600,250892590,11440,11430,11440,11430,2
|
|
20230703,111500,250869720,11420,11420,11420,11420,0
|
|
20230703,111400,250869720,11420,11420,11420,11420,68
|
|
20230703,111300,250093160,11420,11420,11420,11420,10
|
|
20230703,111200,249978960,11410,11410,11410,11410,0
|
|
20230703,111100,249978960,11410,11410,11410,11410,0
|
|
20230703,111000,249978960,11410,11420,11420,11410,102
|
|
20230703,110900,248815120,11420,11420,11420,11420,13
|
|
20230703,110800,248666660,11420,11440,11440,11420,115
|
|
20230703,110700,247353190,11430,11430,11430,11430,0
|
|
20230703,110600,247353190,11430,11430,11430,11430,0
|
|
20230703,110500,247353190,11430,11430,11430,11430,0
|
|
20230703,110400,247353190,11430,11430,11430,11430,2
|
|
20230703,110300,247330330,11420,11420,11420,11420,10
|
|
20230703,110200,247216130,11420,11420,11420,11420,10
|
|
20230703,110100,247101930,11430,11430,11430,11430,34
|
|
20230703,110000,246713310,11440,11440,11440,11440,1
|
|
20230703,105900,246701870,11440,11440,11440,11440,83
|
|
20230703,105800,245752350,11450,11450,11450,11450,82
|
|
20230703,105700,244813450,11450,11450,11450,11450,0
|
|
20230703,105600,244813450,11450,11450,11450,11450,0
|
|
20230703,105500,244813450,11450,11450,11450,11450,0
|
|
20230703,105400,244813450,11450,11450,11450,11450,300
|
|
20230703,105300,241378450,11460,11460,11460,11460,0
|
|
20230703,105200,241378450,11460,11460,11460,11460,288
|
|
20230703,105100,238077970,11460,11460,11460,11460,300
|
|
20230703,105000,234639970,11470,11470,11470,11470,13
|
|
20230703,104900,234490860,11470,11470,11470,11470,1
|
|
20230703,104800,234479390,11470,11470,11470,11470,0
|
|
20230703,104700,234479390,11470,11480,11480,11470,2
|
|
20230703,104600,234456440,11500,11500,11500,11500,0
|
|
20230703,104500,234456440,11500,11500,11500,11500,0
|
|
20230703,104400,234456440,11500,11500,11500,11500,0
|
|
20230703,104300,234456440,11500,11500,11500,11500,0
|
|
20230703,104200,234456440,11500,11500,11500,11500,1
|
|
20230703,104100,234444940,11470,11470,11470,11470,93
|
|
20230703,104000,233378230,11470,11470,11500,11470,101
|
|
20230703,103900,232219730,11480,11480,11480,11480,47
|
|
20230703,103800,231680170,11490,11490,11490,11490,0
|
|
20230703,103700,231680170,11490,11490,11490,11490,1
|
|
20230703,103600,231668680,11500,11500,11500,11500,0
|
|
20230703,103500,231668680,11500,11500,11500,11500,1
|
|
20230703,103400,231657180,11500,11500,11500,11500,92
|
|
20230703,103300,230599180,11470,11470,11470,11470,42
|
|
20230703,103200,230117440,11470,11470,11470,11470,20
|
|
20230703,103100,229888040,11480,11490,11490,11480,21
|
|
20230703,103000,229646950,11500,11480,11500,11480,128
|
|
20230703,102900,228176990,11470,11470,11470,11470,14
|
|
20230703,102800,228016410,11470,11470,11470,11470,436
|
|
20230703,102700,223015490,11480,11480,11480,11480,83
|
|
20230703,102600,222062650,11490,11490,11490,11490,0
|
|
20230703,102500,222062650,11490,11470,11490,11470,567
|
|
20230703,102400,215554160,11460,11460,11460,11460,0
|
|
20230703,102300,215554160,11460,11460,11460,11460,43
|
|
20230703,102200,215061380,11460,11450,11460,11450,381
|
|
20230703,102100,210695290,11450,11450,11450,11450,6
|
|
20230703,102000,210626590,11450,11450,11450,11450,5
|
|
20230703,101900,210569340,11460,11460,11460,11460,1
|
|
20230703,101800,210557880,11470,11470,11470,11470,0
|
|
20230703,101700,210557880,11470,11470,11470,11470,228
|
|
20230703,101600,207942720,11450,11500,11500,11450,265
|
|
20230703,101500,204896420,11500,11500,11500,11500,0
|
|
20230703,101400,204896420,11500,11460,11500,11460,1170
|
|
20230703,101300,191465100,11450,11450,11450,11450,939
|
|
20230703,101200,180713550,11450,11450,11450,11450,28
|
|
20230703,101100,180392950,11450,11450,11450,11450,30
|
|
20230703,101000,180049450,11450,11450,11450,11450,2
|
|
20230703,100900,180026550,11420,11420,11420,11420,0
|
|
20230703,100800,180026550,11420,11420,11420,11420,0
|
|
20230703,100700,180026550,11420,11420,11420,11420,0
|
|
20230703,100600,180026550,11420,11420,11420,11420,1198
|
|
20230703,100500,166345390,11420,11420,11420,11420,0
|
|
20230703,100400,166345390,11420,11420,11420,11420,0
|
|
20230703,100300,166345390,11420,11420,11420,11420,0
|
|
20230703,100200,166345390,11420,11420,11420,11420,0
|
|
20230703,100100,166345390,11420,11460,11460,11420,19
|
|
20230703,100000,166128140,11450,11460,11470,11420,157
|
|
20230703,095900,164328430,11460,11460,11460,11460,80
|
|
20230703,095800,163411630,11420,11420,11420,11420,292
|
|
20230703,095700,160076990,11460,11460,11460,11460,1
|
|
20230703,095600,160065530,11420,11420,11420,11420,26
|
|
20230703,095500,159768610,11430,11430,11430,11430,1
|
|
20230703,095400,159757180,11440,11470,11470,11440,19
|
|
20230703,095300,159539420,11470,11470,11470,11470,0
|
|
20230703,095200,159539420,11470,11470,11470,11470,3
|
|
20230703,095100,159505010,11460,11430,11470,11430,16
|
|
20230703,095000,159322030,11470,11470,11470,11470,0
|
|
20230703,094900,159322030,11470,11470,11470,11470,1
|
|
20230703,094800,159310560,11450,11450,11450,11450,495
|
|
20230703,094700,153642810,11450,11450,11450,11450,10
|
|
20230703,094600,153528310,11450,11450,11450,11450,0
|
|
20230703,094500,153528310,11450,11450,11450,11450,0
|
|
20230703,094400,153528310,11450,11450,11450,11450,0
|
|
20230703,094300,153528310,11450,11450,11450,11450,21
|
|
20230703,094200,153287860,11460,11470,11470,11460,3
|
|
20230703,094100,153253460,11480,11500,11500,11480,38
|
|
20230703,094000,152816770,11470,11500,11500,11470,107
|
|
20230703,093900,151587250,11510,11500,11510,11500,23
|
|
20230703,093800,151322730,11500,11500,11500,11500,10
|
|
20230703,093700,151207730,11510,11510,11510,11510,2
|
|
20230703,093600,151184710,11510,11490,11510,11490,51
|
|
20230703,093500,150598700,11510,11390,11510,11380,1062
|
|
20230703,093400,138425260,11380,11380,11380,11380,609
|
|
20230703,093300,131494840,11390,11390,11390,11390,11
|
|
20230703,093200,131369550,11400,11390,11400,11390,107
|
|
20230703,093100,130150800,11400,11390,11400,11390,11
|
|
20230703,093000,130025500,11390,11390,11390,11390,0
|
|
20230703,092900,130025500,11390,11390,11390,11390,0
|
|
20230703,092800,130025500,11390,11390,11390,11390,0
|
|
20230703,092700,130025500,11390,11390,11390,11390,85
|
|
20230703,092600,129057350,11390,11390,11390,11390,0
|
|
20230703,092500,129057350,11390,11390,11390,11390,57
|
|
20230703,092400,128408120,11330,11330,11330,11330,48
|
|
20230703,092300,127864280,11330,11330,11330,11330,50
|
|
20230703,092200,127297780,11330,11380,11380,11330,1508
|
|
20230703,092100,110159640,11320,11330,11330,11320,107
|
|
20230703,092000,108947360,11330,11330,11330,11330,0
|
|
20230703,091900,108947360,11330,11330,11330,11330,1002
|
|
20230703,091800,97594700,11330,11380,11380,11330,1219
|
|
20230703,091700,83767850,11390,11390,11420,11390,396
|
|
20230703,091600,79250500,11380,11380,11380,11380,50
|
|
20230703,091500,78681500,11380,11340,11380,11340,511
|
|
20230703,091400,72871120,11340,11370,11370,11330,685
|
|
20230703,091300,65108770,11370,11390,11390,11370,4
|
|
20230703,091200,65063260,11400,11370,11400,11370,259
|
|
20230703,091100,62118310,11370,11370,11370,11370,8
|
|
20230703,091000,62027350,11370,11380,11380,11370,211
|
|
20230703,090900,59628170,11400,11410,11410,11350,291
|
|
20230703,090800,56313200,11460,11460,11460,11460,0
|
|
20230703,090700,56313200,11460,11360,11460,11360,1072
|
|
20230703,090600,44083520,11350,11310,11350,11310,287
|
|
20230703,090500,40831190,11270,11270,11270,11270,552
|
|
20230703,090400,34610150,11270,11270,11270,11270,1
|
|
20230703,090300,34598880,11270,11280,11280,11270,120
|
|
20230703,090200,33245660,11270,11270,11270,11270,7
|
|
20230703,090100,33166770,11330,11330,11330,11330,1
|
|
20230703,090000,33155440,11340,11300,11340,11270,2936
|