696 lines
36 KiB
CSV
696 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,203300,946550530,17270,17270,17270,17270,953
|
|
20230713,203200,946550530,17270,17270,17270,17270,0
|
|
20230713,203100,946550530,17270,17270,17270,17270,0
|
|
20230713,203000,946550530,17270,17270,17270,17270,0
|
|
20230713,202900,946550530,17270,17270,17270,17270,0
|
|
20230713,202800,946550530,17270,17270,17270,17270,0
|
|
20230713,202700,946550530,17270,17270,17270,17270,0
|
|
20230713,202600,946550530,17270,17270,17270,17270,0
|
|
20230713,202500,946550530,17270,17270,17270,17270,0
|
|
20230713,202400,946550530,17270,17270,17270,17270,0
|
|
20230713,202300,946550530,17270,17270,17270,17270,0
|
|
20230713,202200,946550530,17270,17270,17270,17270,0
|
|
20230713,202100,946550530,17270,17270,17270,17270,0
|
|
20230713,202000,946550530,17270,17270,17270,17270,0
|
|
20230713,201900,946550530,17270,17270,17270,17270,0
|
|
20230713,201800,946550530,17270,17270,17270,17270,0
|
|
20230713,201700,946550530,17270,17270,17270,17270,0
|
|
20230713,201600,946550530,17270,17270,17270,17270,0
|
|
20230713,201500,946550530,17270,17270,17270,17270,0
|
|
20230713,201400,946550530,17270,17270,17270,17270,0
|
|
20230713,201300,946550530,17270,17270,17270,17270,0
|
|
20230713,201200,946550530,17270,17270,17270,17270,0
|
|
20230713,201100,946550530,17270,17270,17270,17270,0
|
|
20230713,201000,946550530,17270,17270,17270,17270,0
|
|
20230713,200900,946550530,17270,17270,17270,17270,0
|
|
20230713,200800,946550530,17270,17270,17270,17270,0
|
|
20230713,200700,946550530,17270,17270,17270,17270,0
|
|
20230713,200600,946550530,17270,17270,17270,17270,0
|
|
20230713,200500,946550530,17270,17270,17270,17270,0
|
|
20230713,200400,946550530,17270,17270,17270,17270,0
|
|
20230713,200300,946550530,17270,17270,17270,17270,953
|
|
20230713,200200,946550530,17270,17270,17270,17270,0
|
|
20230713,200100,946550530,17270,17270,17270,17270,0
|
|
20230713,200000,946550530,17270,17270,17270,17270,0
|
|
20230713,195900,946550530,17270,17270,17270,17270,0
|
|
20230713,195800,946550530,17270,17270,17270,17270,0
|
|
20230713,195700,946550530,17270,17270,17270,17270,0
|
|
20230713,195600,946550530,17270,17270,17270,17270,0
|
|
20230713,195500,946550530,17270,17270,17270,17270,0
|
|
20230713,195400,946550530,17270,17270,17270,17270,0
|
|
20230713,195300,946550530,17270,17270,17270,17270,0
|
|
20230713,195200,946550530,17270,17270,17270,17270,0
|
|
20230713,195100,946550530,17270,17270,17270,17270,0
|
|
20230713,195000,946550530,17270,17270,17270,17270,0
|
|
20230713,194900,946550530,17270,17270,17270,17270,0
|
|
20230713,194800,946550530,17270,17270,17270,17270,0
|
|
20230713,194700,946550530,17270,17270,17270,17270,0
|
|
20230713,194600,946550530,17270,17270,17270,17270,0
|
|
20230713,194500,946550530,17270,17270,17270,17270,0
|
|
20230713,194400,946550530,17270,17270,17270,17270,0
|
|
20230713,194300,946550530,17270,17270,17270,17270,0
|
|
20230713,194200,946550530,17270,17270,17270,17270,0
|
|
20230713,194100,946550530,17270,17270,17270,17270,0
|
|
20230713,194000,946550530,17270,17270,17270,17270,0
|
|
20230713,193900,946550530,17270,17270,17270,17270,0
|
|
20230713,193800,946550530,17270,17270,17270,17270,0
|
|
20230713,193700,946550530,17270,17270,17270,17270,0
|
|
20230713,193600,946550530,17270,17270,17270,17270,0
|
|
20230713,193500,946550530,17270,17270,17270,17270,0
|
|
20230713,193400,946550530,17270,17270,17270,17270,0
|
|
20230713,193300,946550530,17270,17270,17270,17270,953
|
|
20230713,193200,946550530,17270,17270,17270,17270,0
|
|
20230713,193100,946550530,17270,17270,17270,17270,0
|
|
20230713,193000,946550530,17270,17270,17270,17270,0
|
|
20230713,192900,946550530,17270,17270,17270,17270,0
|
|
20230713,192800,946550530,17270,17270,17270,17270,0
|
|
20230713,192700,946550530,17270,17270,17270,17270,0
|
|
20230713,192600,946550530,17270,17270,17270,17270,0
|
|
20230713,192500,946550530,17270,17270,17270,17270,0
|
|
20230713,192400,946550530,17270,17270,17270,17270,0
|
|
20230713,192300,946550530,17270,17270,17270,17270,0
|
|
20230713,192200,946550530,17270,17270,17270,17270,0
|
|
20230713,192100,946550530,17270,17270,17270,17270,0
|
|
20230713,192000,946550530,17270,17270,17270,17270,0
|
|
20230713,191900,946550530,17270,17270,17270,17270,0
|
|
20230713,191800,946550530,17270,17270,17270,17270,0
|
|
20230713,191700,946550530,17270,17270,17270,17270,0
|
|
20230713,191600,946550530,17270,17270,17270,17270,0
|
|
20230713,191500,946550530,17270,17270,17270,17270,0
|
|
20230713,191400,946550530,17270,17270,17270,17270,0
|
|
20230713,191300,946550530,17270,17270,17270,17270,0
|
|
20230713,191200,946550530,17270,17270,17270,17270,0
|
|
20230713,191100,946550530,17270,17270,17270,17270,0
|
|
20230713,191000,946550530,17270,17270,17270,17270,0
|
|
20230713,190900,946550530,17270,17270,17270,17270,0
|
|
20230713,190800,946550530,17270,17270,17270,17270,0
|
|
20230713,190700,946550530,17270,17270,17270,17270,0
|
|
20230713,190600,946550530,17270,17270,17270,17270,0
|
|
20230713,190500,946550530,17270,17270,17270,17270,0
|
|
20230713,190400,946550530,17270,17270,17270,17270,0
|
|
20230713,190300,946550530,17270,17270,17270,17270,953
|
|
20230713,190200,946550530,17270,17270,17270,17270,0
|
|
20230713,190100,946550530,17270,17270,17270,17270,0
|
|
20230713,190000,946550530,17270,17270,17270,17270,0
|
|
20230713,185900,946550530,17270,17270,17270,17270,0
|
|
20230713,185800,946550530,17270,17270,17270,17270,0
|
|
20230713,185700,946550530,17270,17270,17270,17270,0
|
|
20230713,185600,946550530,17270,17270,17270,17270,0
|
|
20230713,185500,946550530,17270,17270,17270,17270,0
|
|
20230713,185400,946550530,17270,17270,17270,17270,0
|
|
20230713,185300,946550530,17270,17270,17270,17270,0
|
|
20230713,185200,946550530,17270,17270,17270,17270,0
|
|
20230713,185100,946550530,17270,17270,17270,17270,0
|
|
20230713,185000,946550530,17270,17270,17270,17270,0
|
|
20230713,184900,946550530,17270,17270,17270,17270,0
|
|
20230713,184800,946550530,17270,17270,17270,17270,0
|
|
20230713,184700,946550530,17270,17270,17270,17270,0
|
|
20230713,184600,946550530,17270,17270,17270,17270,0
|
|
20230713,184500,946550530,17270,17270,17270,17270,0
|
|
20230713,184400,946550530,17270,17270,17270,17270,0
|
|
20230713,184300,946550530,17270,17270,17270,17270,0
|
|
20230713,184200,946550530,17270,17270,17270,17270,0
|
|
20230713,184100,946550530,17270,17270,17270,17270,0
|
|
20230713,184000,946550530,17270,17270,17270,17270,0
|
|
20230713,183900,946550530,17270,17270,17270,17270,0
|
|
20230713,183800,946550530,17270,17270,17270,17270,0
|
|
20230713,183700,946550530,17270,17270,17270,17270,0
|
|
20230713,183600,946550530,17270,17270,17270,17270,0
|
|
20230713,183500,946550530,17270,17270,17270,17270,0
|
|
20230713,183400,946550530,17270,17270,17270,17270,0
|
|
20230713,183300,946550530,17270,17270,17270,17270,953
|
|
20230713,183200,946550530,17270,17270,17270,17270,0
|
|
20230713,183100,946550530,17270,17270,17270,17270,0
|
|
20230713,183000,946550530,17270,17270,17270,17270,0
|
|
20230713,182900,946550530,17270,17270,17270,17270,0
|
|
20230713,182800,946550530,17270,17270,17270,17270,0
|
|
20230713,182700,946550530,17270,17270,17270,17270,0
|
|
20230713,182600,946550530,17270,17270,17270,17270,0
|
|
20230713,182500,946550530,17270,17270,17270,17270,0
|
|
20230713,182400,946550530,17270,17270,17270,17270,0
|
|
20230713,182300,946550530,17270,17270,17270,17270,0
|
|
20230713,182200,946550530,17270,17270,17270,17270,0
|
|
20230713,182100,946550530,17270,17270,17270,17270,0
|
|
20230713,182000,946550530,17270,17270,17270,17270,0
|
|
20230713,181900,946550530,17270,17270,17270,17270,0
|
|
20230713,181800,946550530,17270,17270,17270,17270,0
|
|
20230713,181700,946550530,17270,17270,17270,17270,0
|
|
20230713,181600,946550530,17270,17270,17270,17270,0
|
|
20230713,181500,946550530,17270,17270,17270,17270,0
|
|
20230713,181400,946550530,17270,17270,17270,17270,0
|
|
20230713,181300,946550530,17270,17270,17270,17270,0
|
|
20230713,181200,946550530,17270,17270,17270,17270,0
|
|
20230713,181100,946550530,17270,17270,17270,17270,0
|
|
20230713,181000,946550530,17270,17270,17270,17270,0
|
|
20230713,180900,946550530,17270,17270,17270,17270,0
|
|
20230713,180800,946550530,17270,17270,17270,17270,0
|
|
20230713,180700,946550530,17270,17270,17270,17270,0
|
|
20230713,180600,946550530,17270,17270,17270,17270,0
|
|
20230713,180500,946550530,17270,17270,17270,17270,0
|
|
20230713,180400,946550530,17270,17270,17270,17270,0
|
|
20230713,180300,946550530,17270,17270,17270,17270,953
|
|
20230713,180200,946550530,17270,17270,17270,17270,0
|
|
20230713,180100,946550530,17270,17270,17270,17270,0
|
|
20230713,180000,946550530,17270,17270,17270,17270,0
|
|
20230713,175900,946550530,17270,17270,17270,17270,0
|
|
20230713,175800,946550530,17270,17270,17270,17270,0
|
|
20230713,175700,946550530,17270,17270,17270,17270,0
|
|
20230713,175600,946550530,17270,17270,17270,17270,0
|
|
20230713,175500,946550530,17270,17270,17270,17270,0
|
|
20230713,175400,946550530,17270,17270,17270,17270,0
|
|
20230713,175300,946550530,17270,17270,17270,17270,0
|
|
20230713,175200,946550530,17270,17270,17270,17270,0
|
|
20230713,175100,946550530,17270,17270,17270,17270,0
|
|
20230713,175000,946550530,17270,17270,17270,17270,0
|
|
20230713,174900,946550530,17270,17270,17270,17270,0
|
|
20230713,174800,946550530,17270,17270,17270,17270,0
|
|
20230713,174700,946550530,17270,17270,17270,17270,0
|
|
20230713,174600,946550530,17270,17270,17270,17270,0
|
|
20230713,174500,946550530,17270,17270,17270,17270,0
|
|
20230713,174400,946550530,17270,17270,17270,17270,0
|
|
20230713,174300,946550530,17270,17270,17270,17270,0
|
|
20230713,174200,946550530,17270,17270,17270,17270,0
|
|
20230713,174100,946550530,17270,17270,17270,17270,0
|
|
20230713,174000,946550530,17270,17270,17270,17270,0
|
|
20230713,173900,946550530,17270,17270,17270,17270,0
|
|
20230713,173800,946550530,17270,17270,17270,17270,0
|
|
20230713,173700,946550530,17270,17270,17270,17270,0
|
|
20230713,173600,946550530,17270,17270,17270,17270,0
|
|
20230713,173500,946550530,17270,17270,17270,17270,0
|
|
20230713,173400,946550530,17270,17270,17270,17270,0
|
|
20230713,173300,946550530,17270,17270,17270,17270,953
|
|
20230713,173200,946550530,17270,17270,17270,17270,0
|
|
20230713,173100,946550530,17270,17270,17270,17270,0
|
|
20230713,173000,946550530,17270,17270,17270,17270,0
|
|
20230713,172900,946550530,17270,17270,17270,17270,0
|
|
20230713,172800,946550530,17270,17270,17270,17270,0
|
|
20230713,172700,946550530,17270,17270,17270,17270,0
|
|
20230713,172600,946550530,17270,17270,17270,17270,0
|
|
20230713,172500,946550530,17270,17270,17270,17270,0
|
|
20230713,172400,946550530,17270,17270,17270,17270,0
|
|
20230713,172300,946550530,17270,17270,17270,17270,0
|
|
20230713,172200,946550530,17270,17270,17270,17270,0
|
|
20230713,172100,946550530,17270,17270,17270,17270,0
|
|
20230713,172000,946550530,17270,17270,17270,17270,0
|
|
20230713,171900,946550530,17270,17270,17270,17270,0
|
|
20230713,171800,946550530,17270,17270,17270,17270,0
|
|
20230713,171700,946550530,17270,17270,17270,17270,0
|
|
20230713,171600,946550530,17270,17270,17270,17270,0
|
|
20230713,171500,946550530,17270,17270,17270,17270,0
|
|
20230713,171400,946550530,17270,17270,17270,17270,0
|
|
20230713,171300,946550530,17270,17270,17270,17270,0
|
|
20230713,171200,946550530,17270,17270,17270,17270,0
|
|
20230713,171100,946550530,17270,17270,17270,17270,0
|
|
20230713,171000,946550530,17270,17270,17270,17270,0
|
|
20230713,170900,946550530,17270,17270,17270,17270,0
|
|
20230713,170800,946550530,17270,17270,17270,17270,0
|
|
20230713,170700,946550530,17270,17270,17270,17270,0
|
|
20230713,170600,946550530,17270,17270,17270,17270,0
|
|
20230713,170500,946550530,17270,17270,17270,17270,0
|
|
20230713,170400,946550530,17270,17270,17270,17270,0
|
|
20230713,170300,946550530,17270,17270,17270,17270,953
|
|
20230713,170200,946550530,17270,17270,17270,17270,0
|
|
20230713,170100,946550530,17270,17270,17270,17270,0
|
|
20230713,170000,946550530,17270,17270,17270,17270,0
|
|
20230713,165900,946550530,17270,17270,17270,17270,0
|
|
20230713,165800,946550530,17270,17270,17270,17270,0
|
|
20230713,165700,946550530,17270,17270,17270,17270,0
|
|
20230713,165600,946550530,17270,17270,17270,17270,0
|
|
20230713,165500,946550530,17270,17270,17270,17270,0
|
|
20230713,165400,946550530,17270,17270,17270,17270,0
|
|
20230713,165300,946550530,17270,17270,17270,17270,0
|
|
20230713,165200,946550530,17270,17270,17270,17270,0
|
|
20230713,165100,946550530,17270,17270,17270,17270,0
|
|
20230713,165000,946550530,17270,17270,17270,17270,0
|
|
20230713,164900,946550530,17270,17270,17270,17270,0
|
|
20230713,164800,946550530,17270,17270,17270,17270,0
|
|
20230713,164700,946550530,17270,17270,17270,17270,0
|
|
20230713,164600,946550530,17270,17270,17270,17270,0
|
|
20230713,164500,946550530,17270,17270,17270,17270,0
|
|
20230713,164400,946550530,17270,17270,17270,17270,0
|
|
20230713,164300,946550530,17270,17270,17270,17270,0
|
|
20230713,164200,946550530,17270,17270,17270,17270,0
|
|
20230713,164100,946550530,17270,17270,17270,17270,0
|
|
20230713,164000,946550530,17270,17270,17270,17270,0
|
|
20230713,163900,946550530,17270,17270,17270,17270,0
|
|
20230713,163800,946550530,17270,17270,17270,17270,0
|
|
20230713,163700,946550530,17270,17270,17270,17270,0
|
|
20230713,163600,946550530,17270,17270,17270,17270,0
|
|
20230713,163500,946550530,17270,17270,17270,17270,0
|
|
20230713,163400,946550530,17270,17270,17270,17270,0
|
|
20230713,163300,946550530,17270,17270,17270,17270,953
|
|
20230713,163200,946550530,17270,17270,17270,17270,0
|
|
20230713,163100,946550530,17270,17270,17270,17270,0
|
|
20230713,163000,946550530,17270,17270,17270,17270,0
|
|
20230713,162900,946550530,17270,17270,17270,17270,0
|
|
20230713,162800,946550530,17270,17270,17270,17270,0
|
|
20230713,162700,946550530,17270,17270,17270,17270,0
|
|
20230713,162600,946550530,17270,17270,17270,17270,0
|
|
20230713,162500,946550530,17270,17270,17270,17270,0
|
|
20230713,162400,946550530,17270,17270,17270,17270,0
|
|
20230713,162300,946550530,17270,17270,17270,17270,0
|
|
20230713,162200,946550530,17270,17270,17270,17270,0
|
|
20230713,162100,946550530,17270,17270,17270,17270,0
|
|
20230713,162000,946550530,17270,17270,17270,17270,0
|
|
20230713,161900,946550530,17270,17270,17270,17270,0
|
|
20230713,161800,946550530,17270,17270,17270,17270,0
|
|
20230713,161700,946550530,17270,17270,17270,17270,0
|
|
20230713,161600,946550530,17270,17270,17270,17270,0
|
|
20230713,161500,946550530,17270,17270,17270,17270,0
|
|
20230713,161400,946550530,17270,17270,17270,17270,0
|
|
20230713,161300,946550530,17270,17270,17270,17270,0
|
|
20230713,161200,946550530,17270,17270,17270,17270,0
|
|
20230713,161100,946550530,17270,17270,17270,17270,0
|
|
20230713,161000,946550530,17270,17270,17270,17270,0
|
|
20230713,160900,946550530,17270,17270,17270,17270,0
|
|
20230713,160800,946550530,17270,17270,17270,17270,0
|
|
20230713,160700,946550530,17270,17270,17270,17270,0
|
|
20230713,160600,946550530,17270,17270,17270,17270,0
|
|
20230713,160500,946550530,17270,17270,17270,17270,0
|
|
20230713,160400,946550530,17270,17270,17270,17270,0
|
|
20230713,160300,946550530,17270,17270,17270,17270,953
|
|
20230713,160200,946550530,17270,17270,17270,17270,0
|
|
20230713,160100,946550530,17270,17270,17270,17270,0
|
|
20230713,160000,946550530,17270,17270,17270,17270,0
|
|
20230713,155900,946550530,17270,17270,17270,17270,0
|
|
20230713,155800,946550530,17270,17270,17270,17270,0
|
|
20230713,155700,946550530,17270,17270,17270,17270,0
|
|
20230713,155600,946550530,17270,17270,17270,17270,0
|
|
20230713,155500,946550530,17270,17270,17270,17270,0
|
|
20230713,155400,946550530,17270,17270,17270,17270,0
|
|
20230713,155300,946550530,17270,17270,17270,17270,0
|
|
20230713,155200,946550530,17270,17270,17270,17270,0
|
|
20230713,155100,946550530,17270,17270,17270,17270,0
|
|
20230713,155000,946550530,17270,17270,17270,17270,0
|
|
20230713,154900,946550530,17270,17270,17270,17270,0
|
|
20230713,154800,946550530,17270,17270,17270,17270,0
|
|
20230713,154700,946550530,17270,17270,17270,17270,0
|
|
20230713,154600,946550530,17270,17270,17270,17270,0
|
|
20230713,154500,946550530,17270,17270,17270,17270,0
|
|
20230713,154400,946550530,17270,17270,17270,17270,0
|
|
20230713,154300,946550530,17270,17270,17270,17270,0
|
|
20230713,154200,946550530,17270,17270,17270,17270,0
|
|
20230713,154100,946550530,17270,17270,17270,17270,0
|
|
20230713,154000,946550530,17270,17270,17270,17270,0
|
|
20230713,153900,946550530,17270,17270,17270,17270,0
|
|
20230713,153800,946550530,17270,17270,17270,17270,0
|
|
20230713,153700,946550530,17270,17270,17270,17270,0
|
|
20230713,153600,946550530,17270,17270,17270,17270,0
|
|
20230713,153500,946550530,17270,17270,17270,17270,0
|
|
20230713,153400,946550530,17270,17270,17270,17270,0
|
|
20230713,153300,946550530,17270,17270,17270,17270,953
|
|
20230713,153200,946550530,17270,17270,17270,17270,0
|
|
20230713,153100,946550530,17270,17270,17270,17270,0
|
|
20230713,153000,946550530,17270,17270,17270,17270,953
|
|
20230713,152900,930092220,17270,17270,17270,17270,0
|
|
20230713,152800,930092220,17270,17270,17270,17270,0
|
|
20230713,152700,930092220,17270,17270,17270,17270,0
|
|
20230713,152600,930092220,17270,17270,17270,17270,0
|
|
20230713,152500,930092220,17270,17270,17270,17270,0
|
|
20230713,152400,930092220,17270,17270,17270,17270,0
|
|
20230713,152300,930092220,17270,17270,17270,17270,0
|
|
20230713,152200,930092220,17270,17270,17270,17270,0
|
|
20230713,152100,930092220,17270,17270,17270,17270,0
|
|
20230713,152000,930092220,17270,17270,17270,17270,0
|
|
20230713,151900,930092220,17270,17250,17280,17050,308
|
|
20230713,151800,924778220,17200,17160,17200,17050,208
|
|
20230713,151700,921211130,17160,17090,17160,17020,270
|
|
20230713,151600,916599850,17100,17060,17100,17050,321
|
|
20230713,151500,911125820,17070,17070,17080,17070,221
|
|
20230713,151400,907352300,17080,17090,17090,17080,274
|
|
20230713,151300,902671570,17110,17100,17110,17090,169
|
|
20230713,151200,899781360,17110,17100,17110,17100,125
|
|
20230713,151100,897642820,17110,17110,17110,17100,165
|
|
20230713,151000,894819860,17120,17120,17120,17120,101
|
|
20230713,150900,893090740,17160,17120,17160,17110,384
|
|
20230713,150800,886516960,17120,17130,17130,17120,389
|
|
20230713,150700,879856480,17120,17150,17150,17120,247
|
|
20230713,150600,875624810,17160,17160,17160,17160,11
|
|
20230713,150500,875436050,17170,17170,17190,17170,252
|
|
20230713,150400,871109170,17190,17200,17250,17190,686
|
|
20230713,150300,859311830,17200,17250,17250,17200,71
|
|
20230713,150200,858088030,17190,17220,17250,17190,336
|
|
20230713,150100,852305060,17230,17230,17230,17230,181
|
|
20230713,150000,849186430,17230,17230,17230,17230,0
|
|
20230713,145900,849186430,17230,17230,17230,17230,24
|
|
20230713,145800,848772910,17280,17230,17280,17230,49
|
|
20230713,145700,847926240,17280,17280,17280,17230,149
|
|
20230713,145600,845352470,17240,17280,17280,17240,111
|
|
20230713,145500,843436190,17280,17280,17280,17280,62
|
|
20230713,145400,842364830,17280,17270,17280,17270,60
|
|
20230713,145300,841328350,17230,17260,17270,17230,124
|
|
20230713,145200,839189730,17260,17270,17280,17260,91
|
|
20230713,145100,837618410,17270,17260,17270,17260,80
|
|
20230713,145000,836237010,17260,17230,17260,17230,116
|
|
20230713,144900,834236570,17260,17260,17260,17260,80
|
|
20230713,144800,832855770,17270,17270,17280,17270,60
|
|
20230713,144700,831819510,17280,17220,17280,17220,164
|
|
20230713,144600,828987150,17280,17270,17280,17220,78
|
|
20230713,144500,827640450,17270,17270,17280,17270,103
|
|
20230713,144400,825860880,17270,17270,17270,17270,114
|
|
20230713,144300,823892100,17220,17270,17280,17210,151
|
|
20230713,144200,821287320,17270,17270,17270,17260,119
|
|
20230713,144100,819232200,17270,17270,17270,17270,128
|
|
20230713,144000,817021640,17210,17270,17270,17210,83
|
|
20230713,143900,815589610,17270,17270,17270,17210,79
|
|
20230713,143800,814226420,17270,17270,17270,17270,157
|
|
20230713,143700,811515030,17270,17270,17270,17210,115
|
|
20230713,143600,809531020,17270,17220,17270,17210,79
|
|
20230713,143500,808167680,17280,17250,17280,17250,482
|
|
20230713,143400,799845180,17250,17240,17250,17200,231
|
|
20230713,143300,795863780,17240,17220,17250,17220,120
|
|
20230713,143200,793795470,17220,17220,17220,17190,84
|
|
20230713,143100,792349560,17220,17210,17220,17200,193
|
|
20230713,143000,789028510,17200,17180,17200,17180,224
|
|
20230713,142900,785176830,17180,17190,17190,17180,66
|
|
20230713,142800,784042930,17180,17190,17190,17180,30
|
|
20230713,142700,783527430,17180,17180,17180,17180,92
|
|
20230713,142600,781946870,17190,17170,17190,17170,183
|
|
20230713,142500,778803300,17140,17140,17140,17140,19
|
|
20230713,142400,778477640,17140,17140,17140,17140,34
|
|
20230713,142300,777894880,17150,17150,17150,17150,70
|
|
20230713,142200,776694380,17130,17140,17140,17130,200
|
|
20230713,142100,773267550,17140,17150,17150,17140,29
|
|
20230713,142000,772770390,17140,17140,17140,17140,0
|
|
20230713,141900,772770390,17140,17140,17140,17140,0
|
|
20230713,141800,772770390,17140,17140,17140,17140,53
|
|
20230713,141700,771861970,17170,17170,17170,17170,1
|
|
20230713,141600,771844800,17170,17150,17170,17150,365
|
|
20230713,141500,765584770,17160,17170,17170,17160,207
|
|
20230713,141400,762032060,17170,17170,17170,17170,19
|
|
20230713,141300,761705830,17170,17170,17170,17170,0
|
|
20230713,141200,761705830,17170,17170,17170,17170,47
|
|
20230713,141100,760898840,17160,17160,17160,17160,0
|
|
20230713,141000,760898840,17160,17160,17160,17160,20
|
|
20230713,140900,760555640,17160,17160,17160,17160,0
|
|
20230713,140800,760555640,17160,17160,17160,17160,17
|
|
20230713,140700,760263920,17160,17160,17160,17160,19
|
|
20230713,140600,759937880,17160,17160,17160,17160,6
|
|
20230713,140500,759834920,17160,17170,17170,17160,264
|
|
20230713,140400,755303020,17170,17170,17170,17170,0
|
|
20230713,140300,755303020,17170,17170,17170,17170,219
|
|
20230713,140200,751542790,17200,17200,17200,17200,108
|
|
20230713,140100,749685190,17170,17170,17170,17170,10
|
|
20230713,140000,749513490,17170,17170,17170,17170,19
|
|
20230713,135900,749187260,17170,17170,17170,17170,138
|
|
20230713,135800,746817800,17160,17160,17160,17160,0
|
|
20230713,135700,746817800,17160,17160,17160,17160,0
|
|
20230713,135600,746817800,17160,17190,17200,17160,112
|
|
20230713,135500,744893110,17190,17190,17190,17190,201
|
|
20230713,135400,741437920,17170,17170,17170,17170,32
|
|
20230713,135300,740888480,17160,17160,17160,17160,52
|
|
20230713,135200,739996160,17170,17200,17200,17170,106
|
|
20230713,135100,738173260,17200,17200,17200,17200,0
|
|
20230713,135000,738173260,17200,17190,17200,17190,300
|
|
20230713,134900,733013490,17190,17190,17190,17190,49
|
|
20230713,134800,732171180,17190,17190,17190,17190,1
|
|
20230713,134700,732153990,17190,17190,17190,17190,0
|
|
20230713,134600,732153990,17190,17190,17200,17190,82
|
|
20230713,134500,730744090,17160,17190,17190,17160,21
|
|
20230713,134400,730383670,17160,17160,17160,17160,0
|
|
20230713,134300,730383670,17160,17160,17160,17160,33
|
|
20230713,134200,729817390,17160,17160,17160,17160,20
|
|
20230713,134100,729474190,17160,17160,17160,17160,0
|
|
20230713,134000,729474190,17160,17160,17160,17160,42
|
|
20230713,133900,728753470,17200,17200,17200,17200,10
|
|
20230713,133800,728581470,17160,17160,17160,17160,19
|
|
20230713,133700,728255430,17160,17160,17160,17160,22
|
|
20230713,133600,727877910,17160,17160,17160,17160,50
|
|
20230713,133500,727019910,17160,17200,17200,17160,327
|
|
20230713,133400,721402260,17200,17200,17200,17200,100
|
|
20230713,133300,719682260,17210,17220,17220,17210,99
|
|
20230713,133200,717977490,17230,17230,17230,17230,3
|
|
20230713,133100,717925800,17200,17230,17230,17200,21
|
|
20230713,133000,717564540,17230,17220,17230,17200,58
|
|
20230713,132900,716566200,17220,17200,17220,17200,391
|
|
20230713,132800,709839960,17180,17180,17180,17180,19
|
|
20230713,132700,709513540,17200,17190,17200,17180,58
|
|
20230713,132600,708516900,17180,17190,17190,17180,232
|
|
20230713,132500,704528850,17190,17170,17190,17170,26
|
|
20230713,132400,704082160,17170,17170,17180,17170,45
|
|
20230713,132300,703309490,17180,17170,17180,17170,11
|
|
20230713,132200,703120610,17170,17170,17170,17170,5
|
|
20230713,132100,703034760,17170,17170,17170,17170,18
|
|
20230713,132000,702725700,17170,17170,17170,17170,79
|
|
20230713,131900,701369270,17170,17170,17170,17170,0
|
|
20230713,131800,701369270,17170,17140,17170,17140,83
|
|
20230713,131700,699945090,17140,17150,17150,17140,19
|
|
20230713,131600,699619400,17170,17170,17170,17170,49
|
|
20230713,131500,698778070,17170,17170,17170,17170,34
|
|
20230713,131400,698194290,17180,17190,17190,17180,14
|
|
20230713,131300,697953730,17180,17170,17180,17170,51
|
|
20230713,131200,697077960,17170,17180,17180,17170,35
|
|
20230713,131100,696476880,17170,17130,17170,17130,29
|
|
20230713,131000,695980070,17130,17130,17130,17130,488
|
|
20230713,130900,687620630,17140,17150,17150,17140,480
|
|
20230713,130800,679390800,17150,17150,17150,17150,74
|
|
20230713,130700,678121700,17150,17150,17150,17150,0
|
|
20230713,130600,678121700,17150,17150,17150,17150,19
|
|
20230713,130500,677795850,17150,17180,17180,17150,13
|
|
20230713,130400,677572810,17180,17180,17180,17180,0
|
|
20230713,130300,677572810,17180,17180,17180,17180,53
|
|
20230713,130200,676662270,17160,17170,17170,17160,636
|
|
20230713,130100,665742410,17170,17170,17170,17170,0
|
|
20230713,130000,665742410,17170,17190,17190,17170,101
|
|
20230713,125900,664006760,17190,17190,17190,17180,35
|
|
20230713,125800,663405300,17190,17190,17190,17190,2
|
|
20230713,125700,663370920,17200,17200,17220,17200,119
|
|
20230713,125600,661323920,17200,17200,17200,17200,5
|
|
20230713,125500,661237920,17200,17210,17210,17200,65
|
|
20230713,125400,660119820,17200,17200,17200,17200,10
|
|
20230713,125300,659947820,17210,17210,17210,17200,12
|
|
20230713,125200,659741310,17210,17210,17230,17210,40
|
|
20230713,125100,659052670,17230,17230,17230,17230,11
|
|
20230713,125000,658863140,17210,17210,17210,17210,32
|
|
20230713,124900,658312420,17210,17210,17210,17210,3
|
|
20230713,124800,658260790,17230,17210,17230,17210,29
|
|
20230713,124700,657761500,17220,17230,17230,17220,68
|
|
20230713,124600,656589960,17220,17220,17220,17220,30
|
|
20230713,124500,656073360,17230,17230,17230,17230,48
|
|
20230713,124400,655246320,17260,17260,17260,17260,48
|
|
20230713,124300,654417840,17260,17260,17260,17260,19
|
|
20230713,124200,654089900,17260,17260,17260,17260,2
|
|
20230713,124100,654055380,17230,17230,17230,17230,21
|
|
20230713,124000,653693550,17230,17230,17230,17230,10
|
|
20230713,123900,653521250,17230,17260,17260,17230,27
|
|
20230713,123800,653055770,17260,17260,17260,17260,1
|
|
20230713,123700,653038510,17230,17270,17270,17230,78
|
|
20230713,123600,651692250,17230,17230,17230,17230,44
|
|
20230713,123500,650934130,17280,17280,17280,17280,10
|
|
20230713,123400,650761330,17230,17230,17230,17230,20
|
|
20230713,123300,650416730,17280,17230,17280,17230,30
|
|
20230713,123200,649899330,17280,17260,17280,17260,95
|
|
20230713,123100,648258250,17230,17230,17230,17230,0
|
|
20230713,123000,648258250,17230,17260,17260,17230,34
|
|
20230713,122900,647671720,17280,17280,17280,17280,10
|
|
20230713,122800,647498920,17280,17270,17280,17270,135
|
|
20230713,122700,645167360,17270,17280,17280,17270,58
|
|
20230713,122600,644165570,17280,17280,17280,17280,12
|
|
20230713,122500,643958210,17280,17280,17280,17280,2
|
|
20230713,122400,643923650,17270,17280,17280,17270,21
|
|
20230713,122300,643560810,17280,17280,17290,17280,278
|
|
20230713,122200,638756870,17280,17280,17280,17270,23
|
|
20230713,122100,638359440,17280,17280,17280,17280,92
|
|
20230713,122000,636769680,17260,17260,17280,17260,69
|
|
20230713,121900,635578540,17280,17280,17280,17280,38
|
|
20230713,121800,634921900,17280,17260,17280,17260,16
|
|
20230713,121700,634645540,17260,17290,17290,17260,39
|
|
20230713,121600,633972100,17260,17260,17260,17260,151
|
|
20230713,121500,631365840,17290,17290,17290,17290,61
|
|
20230713,121400,630311150,17290,17260,17290,17260,230
|
|
20230713,121300,626340090,17260,17250,17260,17250,145
|
|
20230713,121200,623837440,17220,17250,17250,17220,29
|
|
20230713,121100,623337760,17220,17220,17220,17220,42
|
|
20230713,121000,622614520,17240,17240,17240,17240,12
|
|
20230713,120900,622407640,17180,17220,17220,17180,19
|
|
20230713,120800,622080860,17240,17230,17240,17230,400
|
|
20230713,120700,615185230,17230,17220,17230,17220,84
|
|
20230713,120600,613737920,17180,17180,17180,17180,0
|
|
20230713,120500,613737920,17180,17210,17220,17170,87
|
|
20230713,120400,612241450,17210,17220,17220,17210,22
|
|
20230713,120300,611862660,17220,17220,17220,17220,3
|
|
20230713,120200,611811000,17220,17210,17230,17210,110
|
|
20230713,120100,609916660,17210,17210,17210,17210,20
|
|
20230713,120000,609572460,17220,17210,17220,17210,35
|
|
20230713,115900,608970010,17210,17210,17210,17210,0
|
|
20230713,115800,608970010,17210,17220,17220,17170,42
|
|
20230713,115700,608247720,17230,17230,17230,17230,10
|
|
20230713,115600,608075420,17230,17220,17230,17220,226
|
|
20230713,115500,604181500,17220,17180,17220,17180,47
|
|
20230713,115400,603372840,17180,17220,17220,17180,21
|
|
20230713,115300,603011980,17220,17220,17220,17220,10
|
|
20230713,115200,602839780,17170,17170,17170,17170,43
|
|
20230713,115100,602101470,17210,17220,17220,17170,71
|
|
20230713,115000,600879780,17220,17200,17220,17200,151
|
|
20230713,114900,598282380,17200,17200,17200,17200,0
|
|
20230713,114800,598282380,17200,17220,17220,17200,82
|
|
20230713,114700,596870780,17200,17200,17200,17200,60
|
|
20230713,114600,595838780,17170,17170,17170,17170,9
|
|
20230713,114500,595684250,17170,17170,17200,17170,41
|
|
20230713,114400,594979980,17170,17170,17170,17170,19
|
|
20230713,114300,594653750,17200,17200,17200,17200,11
|
|
20230713,114200,594464550,17170,17170,17200,17170,39
|
|
20230713,114100,593794620,17170,17170,17170,17170,0
|
|
20230713,114000,593794620,17170,17200,17200,17170,29
|
|
20230713,113900,593296220,17200,17210,17210,17200,131
|
|
20230713,113800,591043010,17220,17240,17240,17220,86
|
|
20230713,113700,589561780,17240,17220,17240,17220,26
|
|
20230713,113600,589113970,17230,17220,17230,17220,20
|
|
20230713,113500,588769560,17240,17240,17240,17240,10
|
|
20230713,113400,588597160,17240,17250,17250,17240,47
|
|
20230713,113300,587786850,17250,17240,17250,17240,131
|
|
20230713,113200,585528290,17240,17240,17250,17240,953
|
|
20230713,113100,569090470,17240,17240,17240,17240,99
|
|
20230713,113000,567383710,17250,17250,17250,17250,521
|
|
20230713,112900,558396460,17250,17230,17250,17230,156
|
|
20230713,112800,555706130,17230,17220,17230,17220,13
|
|
20230713,112700,555482170,17220,17190,17220,17190,8
|
|
20230713,112600,555344440,17190,17190,17190,17190,64
|
|
20230713,112500,554244280,17210,17200,17210,17200,1477
|
|
20230713,112400,528838180,17190,17190,17190,17190,0
|
|
20230713,112300,528838180,17190,17160,17190,17160,152
|
|
20230713,112200,526229800,17160,17180,17180,17160,29
|
|
20230713,112100,525731950,17200,17200,17200,17200,0
|
|
20230713,112000,525731950,17200,17160,17200,17160,50
|
|
20230713,111900,524873510,17160,17190,17190,17160,21
|
|
20230713,111800,524513120,17190,17190,17190,17190,11
|
|
20230713,111700,524324030,17160,17190,17190,17160,36
|
|
20230713,111600,523705970,17160,17160,17160,17160,0
|
|
20230713,111500,523705970,17160,17190,17190,17160,21
|
|
20230713,111400,523345280,17150,17150,17150,17150,0
|
|
20230713,111300,523345280,17150,17200,17200,17150,100
|
|
20230713,111200,521626940,17190,17160,17190,17160,21
|
|
20230713,111100,521266520,17150,17150,17150,17150,0
|
|
20230713,111000,521266520,17150,17190,17190,17150,105
|
|
20230713,110900,519461690,17190,17190,17190,17190,20
|
|
20230713,110800,519117890,17190,17150,17190,17150,29
|
|
20230713,110700,518620140,17190,17200,17200,17190,150
|
|
20230713,110600,516040200,17190,17190,17190,17190,8
|
|
20230713,110500,515902680,17190,17190,17190,17190,7
|
|
20230713,110400,515782350,17140,17190,17190,17140,81
|
|
20230713,110300,514391760,17140,17170,17190,17130,112
|
|
20230713,110200,512468820,17170,17170,17170,17170,99
|
|
20230713,110100,510768990,17130,17170,17170,17130,64
|
|
20230713,110000,509670920,17170,17130,17170,17130,887
|
|
20230713,105900,494474730,17090,17090,17090,17090,0
|
|
20230713,105800,494474730,17090,17090,17090,17090,21
|
|
20230713,105700,494115840,17130,17150,17150,17130,335
|
|
20230713,105600,488374500,17150,17150,17150,17150,8
|
|
20230713,105500,488237300,17150,17150,17150,17150,183
|
|
20230713,105400,485098850,17150,17160,17160,17150,112
|
|
20230713,105300,483177550,17160,17160,17160,17160,30
|
|
20230713,105200,482662750,17160,17160,17160,17160,1
|
|
20230713,105100,482645590,17150,17150,17150,17150,21
|
|
20230713,105000,482285440,17150,17150,17150,17150,69
|
|
20230713,104900,481102090,17150,17170,17170,17150,254
|
|
20230713,104800,476743670,17170,17160,17170,17160,107
|
|
20230713,104700,474907490,17180,17180,17180,17180,109
|
|
20230713,104600,473034870,17180,17180,17180,17180,20
|
|
20230713,104500,472691270,17190,17190,17190,17190,29
|
|
20230713,104400,472192760,17190,17190,17190,17190,52
|
|
20230713,104300,471298880,17190,17190,17190,17190,39
|
|
20230713,104200,470628470,17190,17190,17190,17190,32
|
|
20230713,104100,470078390,17190,17190,17190,17190,11
|
|
20230713,104000,469889300,17160,17160,17160,17160,8
|
|
20230713,103900,469752020,17160,17180,17180,17160,51
|
|
20230713,103800,468876220,17200,17200,17200,17200,16
|
|
20230713,103700,468601020,17200,17190,17200,17190,34
|
|
20230713,103600,468016230,17200,17180,17200,17180,69
|
|
20230713,103500,466830030,17180,17190,17190,17180,453
|
|
20230713,103400,459043360,17180,17180,17180,17180,3
|
|
20230713,103300,458991820,17190,17180,17190,17180,145
|
|
20230713,103200,456500340,17160,17160,17160,17160,110
|
|
20230713,103100,454612740,17180,17180,17180,17180,49
|
|
20230713,103000,453770920,17180,17180,17180,17170,55
|
|
20230713,102900,452826500,17180,17180,17180,17180,111
|
|
20230713,102800,450919520,17180,17180,17190,17180,166
|
|
20230713,102700,448066740,17170,17170,17170,17170,0
|
|
20230713,102600,448066740,17170,17170,17170,17170,21
|
|
20230713,102500,447706170,17160,17180,17180,17160,25
|
|
20230713,102400,447277050,17190,17180,17190,17180,194
|
|
20230713,102300,443942710,17160,17190,17190,17160,127
|
|
20230713,102200,441761690,17190,17200,17200,17180,39
|
|
20230713,102100,441091170,17180,17190,17190,17180,120
|
|
20230713,102000,439028570,17180,17190,17190,17180,136
|
|
20230713,101900,436691890,17160,17200,17200,17160,274
|
|
20230713,101800,431983930,17160,17130,17160,17120,495
|
|
20230713,101700,423499310,17130,17130,17130,17120,39
|
|
20230713,101600,422831270,17130,17130,17130,17130,22
|
|
20230713,101500,422454410,17090,17090,17090,17090,3
|
|
20230713,101400,422403140,17070,17050,17080,17050,408
|
|
20230713,101300,415442380,17000,17050,17050,17000,287
|
|
20230713,101200,410559750,17050,17050,17050,17050,39
|
|
20230713,101100,409894800,17050,17050,17050,17050,121
|
|
20230713,101000,407831750,17050,17060,17060,17050,40
|
|
20230713,100900,407149730,17050,17050,17050,17050,34
|
|
20230713,100800,406570030,17050,17050,17050,17050,18
|
|
20230713,100700,406263130,17040,17060,17060,17040,50
|
|
20230713,100600,405411060,17050,17050,17050,17050,55
|
|
20230713,100500,404473310,17060,17060,17060,17060,48
|
|
20230713,100400,403654430,17060,17060,17060,17060,43
|
|
20230713,100300,402920850,17060,17060,17060,17060,2
|
|
20230713,100200,402886730,17060,17060,17060,17060,15
|
|
20230713,100100,402630830,17060,17060,17060,17060,99
|
|
20230713,100000,400941890,17060,17110,17110,17060,211
|
|
20230713,095900,397338930,17090,17090,17090,17090,40
|
|
20230713,095800,396655330,17090,17100,17100,17080,370
|
|
20230713,095700,390330670,17100,17100,17100,17100,32
|
|
20230713,095600,389783470,17100,17150,17150,17100,26
|
|
20230713,095500,389338570,17100,17100,17100,17100,3
|
|
20230713,095400,389287270,17150,17120,17150,17110,55
|
|
20230713,095300,388345390,17120,17110,17120,17110,74
|
|
20230713,095200,387078700,17120,17150,17150,17120,892
|
|
20230713,095100,371790570,17160,17170,17170,17160,50
|
|
20230713,095000,370932080,17180,17210,17210,17180,470
|
|
20230713,094900,362848160,17210,17230,17230,17210,67
|
|
20230713,094800,361694030,17230,17240,17240,17230,15
|
|
20230713,094700,361435530,17240,17240,17240,17240,0
|
|
20230713,094600,361435530,17240,17260,17260,17240,726
|
|
20230713,094500,348911990,17260,17280,17280,17260,293
|
|
20230713,094400,343852700,17280,17270,17280,17270,91
|
|
20230713,094300,342280700,17260,17260,17260,17260,75
|
|
20230713,094200,340986200,17260,17280,17280,17260,120
|
|
20230713,094100,338914740,17280,17300,17300,17270,623
|
|
20230713,094000,328152940,17330,17320,17330,17290,535
|
|
20230713,093900,318888500,17330,17340,17340,17330,168
|
|
20230713,093800,315976950,17340,17370,17370,17340,267
|
|
20230713,093700,311344140,17370,17370,17370,17340,651
|
|
20230713,093600,300038330,17370,17270,17380,17270,2411
|
|
20230713,093500,258255460,17270,17240,17270,17190,732
|
|
20230713,093400,245636860,17220,17140,17220,17140,2048
|
|
20230713,093300,210470350,17150,17150,17150,17150,86
|
|
20230713,093200,208995450,17130,17150,17150,17110,131
|
|
20230713,093100,206750560,17160,17160,17170,17110,426
|
|
20230713,093000,199439660,17170,17110,17170,17110,304
|
|
20230713,092900,194233660,17110,17090,17160,17090,1859
|
|
20230713,092800,162375550,17130,17140,17140,17090,956
|
|
20230713,092700,145991590,17140,17120,17140,17120,711
|
|
20230713,092600,133806410,17120,17120,17120,17120,78
|
|
20230713,092500,132471050,17120,17150,17150,17120,233
|
|
20230713,092400,128479720,17150,17170,17170,17150,159
|
|
20230713,092300,125751330,17170,17120,17170,17120,268
|
|
20230713,092200,121155220,17120,17140,17140,17090,101
|
|
20230713,092100,119425350,17140,17100,17140,17090,428
|
|
20230713,092000,112108820,17110,17070,17110,17060,820
|
|
20230713,091900,98096070,17060,17070,17070,17060,166
|
|
20230713,091800,95262870,17070,17040,17070,17040,135
|
|
20230713,091700,92958530,17030,16980,17030,16980,2206
|
|
20230713,091600,55444540,16970,16860,16970,16860,368
|
|
20230713,091500,49212480,16910,16900,16910,16900,167
|
|
20230713,091400,46389220,16910,16900,16910,16900,102
|
|
20230713,091300,44665320,16900,16920,16930,16900,100
|
|
20230713,091200,42975050,16920,16850,16920,16850,676
|
|
20230713,091100,31562550,16860,16850,16860,16850,94
|
|
20230713,091000,29978260,16850,16850,16880,16820,366
|
|
20230713,090900,23807780,16890,16890,16900,16850,128
|
|
20230713,090800,21646080,16900,16830,16900,16830,200
|
|
20230713,090700,18272950,16830,16790,16830,16790,453
|
|
20230713,090600,10656230,16810,16770,16810,16770,99
|
|
20230713,090500,8993390,16770,16750,16770,16740,193
|
|
20230713,090400,5756900,16700,16700,16700,16700,50
|
|
20230713,090300,4921900,16680,16710,16760,16680,29
|
|
20230713,090200,4437760,16680,16680,16680,16670,67
|
|
20230713,090100,3320210,16670,16680,16720,16670,133
|
|
20230713,090000,1101790,16670,16720,16720,16670,66
|