689 lines
35 KiB
CSV
689 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,202600,373528450,16710,16710,16710,16710,239
|
|
20230717,202500,373528450,16710,16710,16710,16710,0
|
|
20230717,202400,373528450,16710,16710,16710,16710,0
|
|
20230717,202300,373528450,16710,16710,16710,16710,0
|
|
20230717,202200,373528450,16710,16710,16710,16710,0
|
|
20230717,202100,373528450,16710,16710,16710,16710,0
|
|
20230717,202000,373528450,16710,16710,16710,16710,0
|
|
20230717,201900,373528450,16710,16710,16710,16710,0
|
|
20230717,201800,373528450,16710,16710,16710,16710,0
|
|
20230717,201700,373528450,16710,16710,16710,16710,0
|
|
20230717,201600,373528450,16710,16710,16710,16710,0
|
|
20230717,201500,373528450,16710,16710,16710,16710,0
|
|
20230717,201400,373528450,16710,16710,16710,16710,0
|
|
20230717,201300,373528450,16710,16710,16710,16710,0
|
|
20230717,201200,373528450,16710,16710,16710,16710,0
|
|
20230717,201100,373528450,16710,16710,16710,16710,0
|
|
20230717,201000,373528450,16710,16710,16710,16710,0
|
|
20230717,200900,373528450,16710,16710,16710,16710,0
|
|
20230717,200800,373528450,16710,16710,16710,16710,0
|
|
20230717,200700,373528450,16710,16710,16710,16710,0
|
|
20230717,200600,373528450,16710,16710,16710,16710,0
|
|
20230717,200500,373528450,16710,16710,16710,16710,0
|
|
20230717,200400,373528450,16710,16710,16710,16710,0
|
|
20230717,200300,373528450,16710,16710,16710,16710,0
|
|
20230717,200200,373528450,16710,16710,16710,16710,0
|
|
20230717,200100,373528450,16710,16710,16710,16710,0
|
|
20230717,200000,373528450,16710,16710,16710,16710,0
|
|
20230717,195900,373528450,16710,16710,16710,16710,0
|
|
20230717,195800,373528450,16710,16710,16710,16710,0
|
|
20230717,195700,373528450,16710,16710,16710,16710,0
|
|
20230717,195600,373528450,16710,16710,16710,16710,239
|
|
20230717,195500,373528450,16710,16710,16710,16710,0
|
|
20230717,195400,373528450,16710,16710,16710,16710,0
|
|
20230717,195300,373528450,16710,16710,16710,16710,0
|
|
20230717,195200,373528450,16710,16710,16710,16710,0
|
|
20230717,195100,373528450,16710,16710,16710,16710,0
|
|
20230717,195000,373528450,16710,16710,16710,16710,0
|
|
20230717,194900,373528450,16710,16710,16710,16710,0
|
|
20230717,194800,373528450,16710,16710,16710,16710,0
|
|
20230717,194700,373528450,16710,16710,16710,16710,0
|
|
20230717,194600,373528450,16710,16710,16710,16710,0
|
|
20230717,194500,373528450,16710,16710,16710,16710,0
|
|
20230717,194400,373528450,16710,16710,16710,16710,0
|
|
20230717,194300,373528450,16710,16710,16710,16710,0
|
|
20230717,194200,373528450,16710,16710,16710,16710,0
|
|
20230717,194100,373528450,16710,16710,16710,16710,0
|
|
20230717,194000,373528450,16710,16710,16710,16710,0
|
|
20230717,193900,373528450,16710,16710,16710,16710,0
|
|
20230717,193800,373528450,16710,16710,16710,16710,0
|
|
20230717,193700,373528450,16710,16710,16710,16710,0
|
|
20230717,193600,373528450,16710,16710,16710,16710,0
|
|
20230717,193500,373528450,16710,16710,16710,16710,0
|
|
20230717,193400,373528450,16710,16710,16710,16710,0
|
|
20230717,193300,373528450,16710,16710,16710,16710,0
|
|
20230717,193200,373528450,16710,16710,16710,16710,0
|
|
20230717,193100,373528450,16710,16710,16710,16710,0
|
|
20230717,193000,373528450,16710,16710,16710,16710,0
|
|
20230717,192900,373528450,16710,16710,16710,16710,0
|
|
20230717,192800,373528450,16710,16710,16710,16710,0
|
|
20230717,192700,373528450,16710,16710,16710,16710,0
|
|
20230717,192600,373528450,16710,16710,16710,16710,239
|
|
20230717,192500,373528450,16710,16710,16710,16710,0
|
|
20230717,192400,373528450,16710,16710,16710,16710,0
|
|
20230717,192300,373528450,16710,16710,16710,16710,0
|
|
20230717,192200,373528450,16710,16710,16710,16710,0
|
|
20230717,192100,373528450,16710,16710,16710,16710,0
|
|
20230717,192000,373528450,16710,16710,16710,16710,0
|
|
20230717,191900,373528450,16710,16710,16710,16710,0
|
|
20230717,191800,373528450,16710,16710,16710,16710,0
|
|
20230717,191700,373528450,16710,16710,16710,16710,0
|
|
20230717,191600,373528450,16710,16710,16710,16710,0
|
|
20230717,191500,373528450,16710,16710,16710,16710,0
|
|
20230717,191400,373528450,16710,16710,16710,16710,0
|
|
20230717,191300,373528450,16710,16710,16710,16710,0
|
|
20230717,191200,373528450,16710,16710,16710,16710,0
|
|
20230717,191100,373528450,16710,16710,16710,16710,0
|
|
20230717,191000,373528450,16710,16710,16710,16710,0
|
|
20230717,190900,373528450,16710,16710,16710,16710,0
|
|
20230717,190800,373528450,16710,16710,16710,16710,0
|
|
20230717,190700,373528450,16710,16710,16710,16710,0
|
|
20230717,190600,373528450,16710,16710,16710,16710,0
|
|
20230717,190500,373528450,16710,16710,16710,16710,0
|
|
20230717,190400,373528450,16710,16710,16710,16710,0
|
|
20230717,190300,373528450,16710,16710,16710,16710,0
|
|
20230717,190200,373528450,16710,16710,16710,16710,0
|
|
20230717,190100,373528450,16710,16710,16710,16710,0
|
|
20230717,190000,373528450,16710,16710,16710,16710,0
|
|
20230717,185900,373528450,16710,16710,16710,16710,0
|
|
20230717,185800,373528450,16710,16710,16710,16710,0
|
|
20230717,185700,373528450,16710,16710,16710,16710,0
|
|
20230717,185600,373528450,16710,16710,16710,16710,239
|
|
20230717,185500,373528450,16710,16710,16710,16710,0
|
|
20230717,185400,373528450,16710,16710,16710,16710,0
|
|
20230717,185300,373528450,16710,16710,16710,16710,0
|
|
20230717,185200,373528450,16710,16710,16710,16710,0
|
|
20230717,185100,373528450,16710,16710,16710,16710,0
|
|
20230717,185000,373528450,16710,16710,16710,16710,0
|
|
20230717,184900,373528450,16710,16710,16710,16710,0
|
|
20230717,184800,373528450,16710,16710,16710,16710,0
|
|
20230717,184700,373528450,16710,16710,16710,16710,0
|
|
20230717,184600,373528450,16710,16710,16710,16710,0
|
|
20230717,184500,373528450,16710,16710,16710,16710,0
|
|
20230717,184400,373528450,16710,16710,16710,16710,0
|
|
20230717,184300,373528450,16710,16710,16710,16710,0
|
|
20230717,184200,373528450,16710,16710,16710,16710,0
|
|
20230717,184100,373528450,16710,16710,16710,16710,0
|
|
20230717,184000,373528450,16710,16710,16710,16710,0
|
|
20230717,183900,373528450,16710,16710,16710,16710,0
|
|
20230717,183800,373528450,16710,16710,16710,16710,0
|
|
20230717,183700,373528450,16710,16710,16710,16710,0
|
|
20230717,183600,373528450,16710,16710,16710,16710,0
|
|
20230717,183500,373528450,16710,16710,16710,16710,0
|
|
20230717,183400,373528450,16710,16710,16710,16710,0
|
|
20230717,183300,373528450,16710,16710,16710,16710,0
|
|
20230717,183200,373528450,16710,16710,16710,16710,0
|
|
20230717,183100,373528450,16710,16710,16710,16710,0
|
|
20230717,183000,373528450,16710,16710,16710,16710,0
|
|
20230717,182900,373528450,16710,16710,16710,16710,0
|
|
20230717,182800,373528450,16710,16710,16710,16710,0
|
|
20230717,182700,373528450,16710,16710,16710,16710,0
|
|
20230717,182600,373528450,16710,16710,16710,16710,239
|
|
20230717,182500,373528450,16710,16710,16710,16710,0
|
|
20230717,182400,373528450,16710,16710,16710,16710,0
|
|
20230717,182300,373528450,16710,16710,16710,16710,0
|
|
20230717,182200,373528450,16710,16710,16710,16710,0
|
|
20230717,182100,373528450,16710,16710,16710,16710,0
|
|
20230717,182000,373528450,16710,16710,16710,16710,0
|
|
20230717,181900,373528450,16710,16710,16710,16710,0
|
|
20230717,181800,373528450,16710,16710,16710,16710,0
|
|
20230717,181700,373528450,16710,16710,16710,16710,0
|
|
20230717,181600,373528450,16710,16710,16710,16710,0
|
|
20230717,181500,373528450,16710,16710,16710,16710,0
|
|
20230717,181400,373528450,16710,16710,16710,16710,0
|
|
20230717,181300,373528450,16710,16710,16710,16710,0
|
|
20230717,181200,373528450,16710,16710,16710,16710,0
|
|
20230717,181100,373528450,16710,16710,16710,16710,0
|
|
20230717,181000,373528450,16710,16710,16710,16710,0
|
|
20230717,180900,373528450,16710,16710,16710,16710,0
|
|
20230717,180800,373528450,16710,16710,16710,16710,0
|
|
20230717,180700,373528450,16710,16710,16710,16710,0
|
|
20230717,180600,373528450,16710,16710,16710,16710,0
|
|
20230717,180500,373528450,16710,16710,16710,16710,0
|
|
20230717,180400,373528450,16710,16710,16710,16710,0
|
|
20230717,180300,373528450,16710,16710,16710,16710,0
|
|
20230717,180200,373528450,16710,16710,16710,16710,0
|
|
20230717,180100,373528450,16710,16710,16710,16710,0
|
|
20230717,180000,373528450,16710,16710,16710,16710,0
|
|
20230717,175900,373528450,16710,16710,16710,16710,0
|
|
20230717,175800,373528450,16710,16710,16710,16710,0
|
|
20230717,175700,373528450,16710,16710,16710,16710,0
|
|
20230717,175600,373528450,16710,16710,16710,16710,239
|
|
20230717,175500,373528450,16710,16710,16710,16710,0
|
|
20230717,175400,373528450,16710,16710,16710,16710,0
|
|
20230717,175300,373528450,16710,16710,16710,16710,0
|
|
20230717,175200,373528450,16710,16710,16710,16710,0
|
|
20230717,175100,373528450,16710,16710,16710,16710,0
|
|
20230717,175000,373528450,16710,16710,16710,16710,0
|
|
20230717,174900,373528450,16710,16710,16710,16710,0
|
|
20230717,174800,373528450,16710,16710,16710,16710,0
|
|
20230717,174700,373528450,16710,16710,16710,16710,0
|
|
20230717,174600,373528450,16710,16710,16710,16710,0
|
|
20230717,174500,373528450,16710,16710,16710,16710,0
|
|
20230717,174400,373528450,16710,16710,16710,16710,0
|
|
20230717,174300,373528450,16710,16710,16710,16710,0
|
|
20230717,174200,373528450,16710,16710,16710,16710,0
|
|
20230717,174100,373528450,16710,16710,16710,16710,0
|
|
20230717,174000,373528450,16710,16710,16710,16710,0
|
|
20230717,173900,373528450,16710,16710,16710,16710,0
|
|
20230717,173800,373528450,16710,16710,16710,16710,0
|
|
20230717,173700,373528450,16710,16710,16710,16710,0
|
|
20230717,173600,373528450,16710,16710,16710,16710,0
|
|
20230717,173500,373528450,16710,16710,16710,16710,0
|
|
20230717,173400,373528450,16710,16710,16710,16710,0
|
|
20230717,173300,373528450,16710,16710,16710,16710,0
|
|
20230717,173200,373528450,16710,16710,16710,16710,0
|
|
20230717,173100,373528450,16710,16710,16710,16710,0
|
|
20230717,173000,373528450,16710,16710,16710,16710,0
|
|
20230717,172900,373528450,16710,16710,16710,16710,0
|
|
20230717,172800,373528450,16710,16710,16710,16710,0
|
|
20230717,172700,373528450,16710,16710,16710,16710,0
|
|
20230717,172600,373528450,16710,16710,16710,16710,239
|
|
20230717,172500,373528450,16710,16710,16710,16710,0
|
|
20230717,172400,373528450,16710,16710,16710,16710,0
|
|
20230717,172300,373528450,16710,16710,16710,16710,0
|
|
20230717,172200,373528450,16710,16710,16710,16710,0
|
|
20230717,172100,373528450,16710,16710,16710,16710,0
|
|
20230717,172000,373528450,16710,16710,16710,16710,0
|
|
20230717,171900,373528450,16710,16710,16710,16710,0
|
|
20230717,171800,373528450,16710,16710,16710,16710,0
|
|
20230717,171700,373528450,16710,16710,16710,16710,0
|
|
20230717,171600,373528450,16710,16710,16710,16710,0
|
|
20230717,171500,373528450,16710,16710,16710,16710,0
|
|
20230717,171400,373528450,16710,16710,16710,16710,0
|
|
20230717,171300,373528450,16710,16710,16710,16710,0
|
|
20230717,171200,373528450,16710,16710,16710,16710,0
|
|
20230717,171100,373528450,16710,16710,16710,16710,0
|
|
20230717,171000,373528450,16710,16710,16710,16710,0
|
|
20230717,170900,373528450,16710,16710,16710,16710,0
|
|
20230717,170800,373528450,16710,16710,16710,16710,0
|
|
20230717,170700,373528450,16710,16710,16710,16710,0
|
|
20230717,170600,373528450,16710,16710,16710,16710,0
|
|
20230717,170500,373528450,16710,16710,16710,16710,0
|
|
20230717,170400,373528450,16710,16710,16710,16710,0
|
|
20230717,170300,373528450,16710,16710,16710,16710,0
|
|
20230717,170200,373528450,16710,16710,16710,16710,0
|
|
20230717,170100,373528450,16710,16710,16710,16710,0
|
|
20230717,170000,373528450,16710,16710,16710,16710,0
|
|
20230717,165900,373528450,16710,16710,16710,16710,0
|
|
20230717,165800,373528450,16710,16710,16710,16710,0
|
|
20230717,165700,373528450,16710,16710,16710,16710,0
|
|
20230717,165600,373528450,16710,16710,16710,16710,239
|
|
20230717,165500,373528450,16710,16710,16710,16710,0
|
|
20230717,165400,373528450,16710,16710,16710,16710,0
|
|
20230717,165300,373528450,16710,16710,16710,16710,0
|
|
20230717,165200,373528450,16710,16710,16710,16710,0
|
|
20230717,165100,373528450,16710,16710,16710,16710,0
|
|
20230717,165000,373528450,16710,16710,16710,16710,0
|
|
20230717,164900,373528450,16710,16710,16710,16710,0
|
|
20230717,164800,373528450,16710,16710,16710,16710,0
|
|
20230717,164700,373528450,16710,16710,16710,16710,0
|
|
20230717,164600,373528450,16710,16710,16710,16710,0
|
|
20230717,164500,373528450,16710,16710,16710,16710,0
|
|
20230717,164400,373528450,16710,16710,16710,16710,0
|
|
20230717,164300,373528450,16710,16710,16710,16710,0
|
|
20230717,164200,373528450,16710,16710,16710,16710,0
|
|
20230717,164100,373528450,16710,16710,16710,16710,0
|
|
20230717,164000,373528450,16710,16710,16710,16710,0
|
|
20230717,163900,373528450,16710,16710,16710,16710,0
|
|
20230717,163800,373528450,16710,16710,16710,16710,0
|
|
20230717,163700,373528450,16710,16710,16710,16710,0
|
|
20230717,163600,373528450,16710,16710,16710,16710,0
|
|
20230717,163500,373528450,16710,16710,16710,16710,0
|
|
20230717,163400,373528450,16710,16710,16710,16710,0
|
|
20230717,163300,373528450,16710,16710,16710,16710,0
|
|
20230717,163200,373528450,16710,16710,16710,16710,0
|
|
20230717,163100,373528450,16710,16710,16710,16710,0
|
|
20230717,163000,373528450,16710,16710,16710,16710,0
|
|
20230717,162900,373528450,16710,16710,16710,16710,0
|
|
20230717,162800,373528450,16710,16710,16710,16710,0
|
|
20230717,162700,373528450,16710,16710,16710,16710,0
|
|
20230717,162600,373528450,16710,16710,16710,16710,239
|
|
20230717,162500,373528450,16710,16710,16710,16710,0
|
|
20230717,162400,373528450,16710,16710,16710,16710,0
|
|
20230717,162300,373528450,16710,16710,16710,16710,0
|
|
20230717,162200,373528450,16710,16710,16710,16710,0
|
|
20230717,162100,373528450,16710,16710,16710,16710,0
|
|
20230717,162000,373528450,16710,16710,16710,16710,0
|
|
20230717,161900,373528450,16710,16710,16710,16710,0
|
|
20230717,161800,373528450,16710,16710,16710,16710,0
|
|
20230717,161700,373528450,16710,16710,16710,16710,0
|
|
20230717,161600,373528450,16710,16710,16710,16710,0
|
|
20230717,161500,373528450,16710,16710,16710,16710,0
|
|
20230717,161400,373528450,16710,16710,16710,16710,0
|
|
20230717,161300,373528450,16710,16710,16710,16710,0
|
|
20230717,161200,373528450,16710,16710,16710,16710,0
|
|
20230717,161100,373528450,16710,16710,16710,16710,0
|
|
20230717,161000,373528450,16710,16710,16710,16710,0
|
|
20230717,160900,373528450,16710,16710,16710,16710,0
|
|
20230717,160800,373528450,16710,16710,16710,16710,0
|
|
20230717,160700,373528450,16710,16710,16710,16710,0
|
|
20230717,160600,373528450,16710,16710,16710,16710,0
|
|
20230717,160500,373528450,16710,16710,16710,16710,0
|
|
20230717,160400,373528450,16710,16710,16710,16710,0
|
|
20230717,160300,373528450,16710,16710,16710,16710,0
|
|
20230717,160200,373528450,16710,16710,16710,16710,0
|
|
20230717,160100,373528450,16710,16710,16710,16710,0
|
|
20230717,160000,373528450,16710,16710,16710,16710,0
|
|
20230717,155900,373528450,16710,16710,16710,16710,0
|
|
20230717,155800,373528450,16710,16710,16710,16710,0
|
|
20230717,155700,373528450,16710,16710,16710,16710,0
|
|
20230717,155600,373528450,16710,16710,16710,16710,239
|
|
20230717,155500,373528450,16710,16710,16710,16710,0
|
|
20230717,155400,373528450,16710,16710,16710,16710,0
|
|
20230717,155300,373528450,16710,16710,16710,16710,0
|
|
20230717,155200,373528450,16710,16710,16710,16710,0
|
|
20230717,155100,373528450,16710,16710,16710,16710,0
|
|
20230717,155000,373528450,16710,16710,16710,16710,0
|
|
20230717,154900,373528450,16710,16710,16710,16710,0
|
|
20230717,154800,373528450,16710,16710,16710,16710,0
|
|
20230717,154700,373528450,16710,16710,16710,16710,0
|
|
20230717,154600,373528450,16710,16710,16710,16710,0
|
|
20230717,154500,373528450,16710,16710,16710,16710,0
|
|
20230717,154400,373528450,16710,16710,16710,16710,0
|
|
20230717,154300,373528450,16710,16710,16710,16710,0
|
|
20230717,154200,373528450,16710,16710,16710,16710,0
|
|
20230717,154100,373528450,16710,16710,16710,16710,0
|
|
20230717,154000,373528450,16710,16710,16710,16710,0
|
|
20230717,153900,373528450,16710,16710,16710,16710,0
|
|
20230717,153800,373528450,16710,16710,16710,16710,0
|
|
20230717,153700,373528450,16710,16710,16710,16710,0
|
|
20230717,153600,373528450,16710,16710,16710,16710,0
|
|
20230717,153500,373528450,16710,16710,16710,16710,0
|
|
20230717,153400,373528450,16710,16710,16710,16710,0
|
|
20230717,153300,373528450,16710,16710,16710,16710,0
|
|
20230717,153200,373528450,16710,16710,16710,16710,0
|
|
20230717,153100,373528450,16710,16710,16710,16710,0
|
|
20230717,153000,373528450,16710,16710,16710,16710,239
|
|
20230717,152900,369534760,16700,16700,16700,16700,0
|
|
20230717,152800,369534760,16700,16700,16700,16700,0
|
|
20230717,152700,369534760,16700,16700,16700,16700,0
|
|
20230717,152600,369534760,16700,16700,16700,16700,0
|
|
20230717,152500,369534760,16700,16700,16700,16700,0
|
|
20230717,152400,369534760,16700,16700,16700,16700,0
|
|
20230717,152300,369534760,16700,16700,16700,16700,0
|
|
20230717,152200,369534760,16700,16700,16700,16700,0
|
|
20230717,152100,369534760,16700,16700,16700,16700,0
|
|
20230717,152000,369534760,16700,16700,16700,16700,0
|
|
20230717,151900,369534760,16700,16700,16710,16700,126
|
|
20230717,151800,367430500,16700,16710,16710,16700,12
|
|
20230717,151700,367230050,16710,16720,16720,16710,2
|
|
20230717,151600,367196620,16720,16700,16730,16700,110
|
|
20230717,151500,365357220,16700,16700,16700,16700,22
|
|
20230717,151400,364989820,16700,16700,16700,16700,18
|
|
20230717,151300,364689220,16700,16700,16700,16700,48
|
|
20230717,151200,363887620,16700,16700,16700,16700,14
|
|
20230717,151100,363653820,16700,16700,16700,16700,242
|
|
20230717,151000,359612420,16710,16720,16720,16710,634
|
|
20230717,150900,349017010,16720,16720,16720,16720,0
|
|
20230717,150800,349017010,16720,16720,16720,16720,12
|
|
20230717,150700,348816370,16720,16720,16720,16720,15
|
|
20230717,150600,348565570,16720,16720,16720,16720,28
|
|
20230717,150500,348097410,16720,16720,16720,16720,11
|
|
20230717,150400,347913490,16720,16720,16720,16720,0
|
|
20230717,150300,347913490,16720,16730,16730,16720,15
|
|
20230717,150200,347662680,16720,16720,16720,16720,11
|
|
20230717,150100,347478760,16720,16720,16720,16720,36
|
|
20230717,150000,346876840,16730,16730,16730,16730,3
|
|
20230717,145900,346826650,16730,16730,16730,16730,0
|
|
20230717,145800,346826650,16730,16730,16730,16730,0
|
|
20230717,145700,346826650,16730,16720,16730,16720,24
|
|
20230717,145600,346425250,16730,16730,16730,16730,0
|
|
20230717,145500,346425250,16730,16710,16730,16710,115
|
|
20230717,145400,344501460,16720,16720,16720,16720,0
|
|
20230717,145300,344501460,16720,16720,16720,16720,13
|
|
20230717,145200,344284100,16720,16720,16720,16720,28
|
|
20230717,145100,343815940,16720,16720,16720,16720,0
|
|
20230717,145000,343815940,16720,16720,16720,16720,1
|
|
20230717,144900,343799220,16710,16710,16710,16710,43
|
|
20230717,144800,343080690,16710,16710,16710,16710,12
|
|
20230717,144700,342880170,16710,16720,16720,16710,12
|
|
20230717,144600,342679640,16720,16720,16720,16720,11
|
|
20230717,144500,342495720,16720,16720,16720,16720,0
|
|
20230717,144400,342495720,16720,16720,16720,16720,18
|
|
20230717,144300,342194760,16720,16710,16720,16710,23
|
|
20230717,144200,341810310,16720,16720,16720,16720,0
|
|
20230717,144100,341810310,16720,16710,16720,16710,42
|
|
20230717,144000,341108210,16710,16710,16710,16710,0
|
|
20230717,143900,341108210,16710,16710,16710,16710,14
|
|
20230717,143800,340874270,16710,16710,16710,16710,14
|
|
20230717,143700,340640330,16710,16710,16710,16710,12
|
|
20230717,143600,340439810,16710,16710,16710,16710,28
|
|
20230717,143500,339971930,16720,16720,16720,16720,9
|
|
20230717,143400,339821450,16720,16730,16730,16720,207
|
|
20230717,143300,336359410,16730,16730,16730,16730,18
|
|
20230717,143200,336058270,16730,16730,16730,16730,14
|
|
20230717,143100,335824050,16730,16730,16730,16730,14
|
|
20230717,143000,335589830,16730,16730,16730,16730,30
|
|
20230717,142900,335087930,16730,16730,16730,16730,66
|
|
20230717,142800,333983750,16730,16730,16730,16730,18
|
|
20230717,142700,333682610,16730,16730,16730,16730,18
|
|
20230717,142600,333381470,16730,16730,16730,16730,51
|
|
20230717,142500,332528240,16730,16740,16740,16730,26
|
|
20230717,142400,332093130,16740,16730,16740,16730,23
|
|
20230717,142300,331708220,16730,16730,16730,16730,63
|
|
20230717,142200,330654230,16730,16730,16730,16730,10
|
|
20230717,142100,330486930,16730,16730,16730,16730,0
|
|
20230717,142000,330486930,16730,16730,16730,16730,5
|
|
20230717,141900,330403280,16730,16730,16730,16730,0
|
|
20230717,141800,330403280,16730,16720,16730,16720,33
|
|
20230717,141700,329851440,16730,16720,16730,16720,16
|
|
20230717,141600,329583900,16720,16720,16720,16720,0
|
|
20230717,141500,329583900,16720,16720,16720,16720,14
|
|
20230717,141400,329349820,16720,16720,16720,16720,0
|
|
20230717,141300,329349820,16720,16720,16720,16720,33
|
|
20230717,141200,328798060,16730,16730,16730,16730,2
|
|
20230717,141100,328764600,16730,16730,16730,16730,0
|
|
20230717,141000,328764600,16730,16730,16730,16730,27
|
|
20230717,140900,328312890,16730,16730,16730,16730,72
|
|
20230717,140800,327108330,16720,16720,16720,16720,11
|
|
20230717,140700,326924410,16720,16720,16720,16720,10
|
|
20230717,140600,326757210,16720,16720,16720,16720,19
|
|
20230717,140500,326439530,16710,16720,16720,16710,25
|
|
20230717,140400,326021660,16710,16710,16710,16710,12
|
|
20230717,140300,325821140,16710,16710,16710,16710,14
|
|
20230717,140200,325587200,16710,16710,16710,16710,15
|
|
20230717,140100,325336550,16720,16710,16720,16710,100
|
|
20230717,140000,323664660,16710,16710,16710,16710,0
|
|
20230717,135900,323664660,16710,16710,16710,16710,15
|
|
20230717,135800,323414010,16710,16710,16710,16710,114
|
|
20230717,135700,321509070,16710,16710,16710,16710,0
|
|
20230717,135600,321509070,16710,16710,16710,16710,27
|
|
20230717,135500,321057900,16700,16700,16700,16700,0
|
|
20230717,135400,321057900,16700,16700,16700,16700,25
|
|
20230717,135300,320640400,16700,16700,16700,16700,30
|
|
20230717,135200,320139400,16700,16700,16700,16700,191
|
|
20230717,135100,316949700,16710,16710,16710,16710,7
|
|
20230717,135000,316832730,16700,16710,16710,16700,473
|
|
20230717,134900,308933600,16700,16700,16700,16700,15
|
|
20230717,134800,308683100,16710,16710,16710,16710,6
|
|
20230717,134700,308582840,16710,16710,16710,16710,54
|
|
20230717,134600,307680500,16710,16720,16720,16710,320
|
|
20230717,134500,302331300,16720,16720,16720,16720,13
|
|
20230717,134400,302113940,16730,16730,16730,16730,48
|
|
20230717,134300,301310900,16730,16730,16730,16730,11
|
|
20230717,134200,301126870,16730,16730,16730,16730,3
|
|
20230717,134100,301076680,16730,16730,16730,16730,0
|
|
20230717,134000,301076680,16730,16730,16730,16730,26
|
|
20230717,133900,300641700,16730,16730,16730,16730,11
|
|
20230717,133800,300457670,16730,16730,16730,16730,0
|
|
20230717,133700,300457670,16730,16730,16730,16730,0
|
|
20230717,133600,300457670,16730,16730,16730,16730,24
|
|
20230717,133500,300056150,16730,16730,16730,16730,116
|
|
20230717,133400,298115470,16750,16750,16750,16750,10
|
|
20230717,133300,297947970,16750,16750,16750,16750,15
|
|
20230717,133200,297696720,16740,16740,16740,16740,34
|
|
20230717,133100,297127560,16730,16730,16730,16730,12
|
|
20230717,133000,296926800,16730,16730,16730,16730,116
|
|
20230717,132900,294986120,16740,16740,16740,16740,119
|
|
20230717,132800,292994060,16740,16740,16740,16740,0
|
|
20230717,132700,292994060,16740,16750,16750,16740,15
|
|
20230717,132600,292742910,16740,16750,16750,16740,18
|
|
20230717,132500,292441540,16740,16740,16740,16740,12
|
|
20230717,132400,292240660,16740,16740,16740,16740,10
|
|
20230717,132300,292073260,16750,16750,16750,16750,2
|
|
20230717,132200,292039760,16740,16750,16750,16740,45
|
|
20230717,132100,291286430,16740,16750,16750,16740,12
|
|
20230717,132000,291085540,16750,16740,16750,16740,18
|
|
20230717,131900,290784180,16740,16740,16740,16740,11
|
|
20230717,131800,290600040,16740,16740,16740,16740,0
|
|
20230717,131700,290600040,16740,16740,16740,16740,10
|
|
20230717,131600,290432640,16740,16740,16740,16740,11
|
|
20230717,131500,290248500,16750,16750,16750,16750,76
|
|
20230717,131400,288975500,16750,16750,16750,16750,0
|
|
20230717,131300,288975500,16750,16750,16750,16750,10
|
|
20230717,131200,288808000,16750,16750,16750,16750,27
|
|
20230717,131100,288355750,16750,16750,16750,16750,4
|
|
20230717,131000,288288750,16760,16760,16760,16760,10
|
|
20230717,130900,288121150,16770,16760,16770,16760,16
|
|
20230717,130800,287852940,16750,16750,16750,16750,0
|
|
20230717,130700,287852940,16750,16750,16750,16750,26
|
|
20230717,130600,287417440,16750,16750,16750,16750,0
|
|
20230717,130500,287417440,16750,16750,16750,16750,24
|
|
20230717,130400,287015440,16750,16750,16750,16750,0
|
|
20230717,130300,287015440,16750,16750,16750,16750,10
|
|
20230717,130200,286847940,16740,16740,16740,16740,12
|
|
20230717,130100,286647060,16740,16740,16740,16740,0
|
|
20230717,130000,286647060,16740,16740,16740,16740,26
|
|
20230717,125900,286211820,16740,16740,16740,16740,6
|
|
20230717,125800,286111380,16740,16760,16760,16740,13
|
|
20230717,125700,285893740,16740,16740,16740,16740,0
|
|
20230717,125600,285893740,16740,16740,16740,16740,33
|
|
20230717,125500,285341320,16750,16750,16750,16750,2
|
|
20230717,125400,285307820,16750,16750,16750,16750,1
|
|
20230717,125300,285291070,16750,16750,16750,16750,0
|
|
20230717,125200,285291070,16750,16740,16750,16740,27
|
|
20230717,125100,284838950,16740,16740,16740,16740,31
|
|
20230717,125000,284320010,16750,16750,16750,16750,14
|
|
20230717,124900,284085510,16740,16740,16740,16740,13
|
|
20230717,124800,283867890,16760,16740,16760,16740,75
|
|
20230717,124700,282612130,16740,16740,16740,16740,26
|
|
20230717,124600,282176890,16740,16740,16740,16740,0
|
|
20230717,124500,282176890,16740,16740,16740,16740,350
|
|
20230717,124400,276317890,16740,16740,16740,16740,16
|
|
20230717,124300,276050050,16750,16750,16750,16750,10
|
|
20230717,124200,275882550,16750,16750,16750,16750,10
|
|
20230717,124100,275715050,16760,16750,16760,16750,16
|
|
20230717,124000,275447020,16760,16760,16760,16760,1
|
|
20230717,123900,275430260,16760,16760,16760,16750,97
|
|
20230717,123800,273804680,16760,16750,16760,16750,27
|
|
20230717,123700,273352270,16750,16750,16750,16750,14
|
|
20230717,123600,273117770,16760,16760,16760,16760,25
|
|
20230717,123500,272698770,16760,16760,16760,16760,11
|
|
20230717,123400,272514410,16760,16760,16760,16760,1
|
|
20230717,123300,272497650,16750,16750,16750,16750,22
|
|
20230717,123200,272129150,16750,16750,16750,16750,0
|
|
20230717,123100,272129150,16750,16750,16750,16750,52
|
|
20230717,123000,271258150,16750,16750,16750,16750,0
|
|
20230717,122900,271258150,16750,16750,16750,16750,20
|
|
20230717,122800,270923150,16750,16760,16760,16750,23
|
|
20230717,122700,270537890,16750,16750,16750,16750,54
|
|
20230717,122600,269633390,16750,16750,16750,16750,0
|
|
20230717,122500,269633390,16750,16750,16750,16750,5
|
|
20230717,122400,269549640,16740,16740,16740,16740,12
|
|
20230717,122300,269348760,16740,16740,16740,16740,12
|
|
20230717,122200,269147880,16750,16740,16750,16740,142
|
|
20230717,122100,266769500,16750,16750,16750,16750,23
|
|
20230717,122000,266384250,16750,16760,16760,16750,264
|
|
20230717,121900,261961110,16750,16750,16750,16750,0
|
|
20230717,121800,261961110,16750,16750,16750,16750,10
|
|
20230717,121700,261793610,16750,16750,16750,16750,10
|
|
20230717,121600,261626110,16760,16760,16760,16760,260
|
|
20230717,121500,257268510,16760,16770,16770,16760,28
|
|
20230717,121400,256799190,16780,16770,16780,16770,10
|
|
20230717,121300,256631450,16770,16770,16770,16770,4
|
|
20230717,121200,256564370,16770,16770,16770,16770,16
|
|
20230717,121100,256296050,16760,16760,16760,16760,0
|
|
20230717,121000,256296050,16760,16770,16770,16760,27
|
|
20230717,120900,255843430,16780,16780,16780,16780,11
|
|
20230717,120800,255658850,16760,16760,16760,16760,23
|
|
20230717,120700,255273370,16760,16770,16770,16760,5
|
|
20230717,120600,255189550,16760,16760,16760,16760,0
|
|
20230717,120500,255189550,16760,16770,16770,16760,25
|
|
20230717,120400,254770490,16760,16760,16760,16760,5
|
|
20230717,120300,254686690,16760,16760,16760,16760,80
|
|
20230717,120200,253345890,16760,16760,16760,16760,0
|
|
20230717,120100,253345890,16760,16760,16760,16760,0
|
|
20230717,120000,253345890,16760,16770,16770,16760,716
|
|
20230717,115900,241344440,16760,16760,16760,16760,38
|
|
20230717,115800,240707560,16760,16760,16760,16760,6
|
|
20230717,115700,240607000,16790,16790,16790,16790,8
|
|
20230717,115600,240472680,16790,16790,16790,16790,0
|
|
20230717,115500,240472680,16790,16760,16790,16760,29
|
|
20230717,115400,239986400,16760,16770,16770,16760,38
|
|
20230717,115300,239349440,16780,16780,16780,16780,8
|
|
20230717,115200,239215200,16770,16770,16770,16770,0
|
|
20230717,115100,239215200,16770,16780,16780,16770,21
|
|
20230717,115000,238862940,16760,16760,16760,16760,2
|
|
20230717,114900,238829420,16790,16790,16790,16790,8
|
|
20230717,114800,238695100,16760,16780,16780,16760,464
|
|
20230717,114700,230911640,16790,16790,16790,16790,8
|
|
20230717,114600,230777320,16800,16800,16800,16800,0
|
|
20230717,114500,230777320,16800,16790,16800,16780,33
|
|
20230717,114400,230223390,16800,16800,16800,16800,50
|
|
20230717,114300,229383390,16800,16770,16800,16770,42
|
|
20230717,114200,228678600,16770,16770,16770,16770,0
|
|
20230717,114100,228678600,16770,16770,16770,16760,49
|
|
20230717,114000,227857000,16770,16780,16780,16770,11
|
|
20230717,113900,227672470,16780,16760,16780,16760,15
|
|
20230717,113800,227420890,16790,16790,16790,16790,5
|
|
20230717,113700,227336940,16800,16790,16800,16760,133
|
|
20230717,113600,225104540,16780,16770,16780,16770,25
|
|
20230717,113500,224685090,16770,16790,16790,16760,15
|
|
20230717,113400,224433400,16760,16760,16760,16760,30
|
|
20230717,113300,223930600,16790,16790,16790,16790,14
|
|
20230717,113200,223695540,16770,16780,16780,16770,264
|
|
20230717,113100,219267630,16780,16790,16790,16780,21
|
|
20230717,113000,218915170,16780,16780,16780,16780,18
|
|
20230717,112900,218613130,16790,16780,16790,16780,42
|
|
20230717,112800,217908240,16790,16790,16790,16790,6
|
|
20230717,112700,217807500,16790,16790,16790,16790,10
|
|
20230717,112600,217639600,16780,16780,16780,16780,16
|
|
20230717,112500,217371120,16810,16810,16810,16810,8
|
|
20230717,112400,217236640,16780,16780,16780,16780,12
|
|
20230717,112300,217035280,16790,16780,16790,16780,14
|
|
20230717,112200,216800280,16780,16800,16800,16780,20
|
|
20230717,112100,216464540,16800,16800,16800,16800,9
|
|
20230717,112000,216313340,16780,16800,16800,16780,165
|
|
20230717,111900,213542950,16810,16800,16810,16790,123
|
|
20230717,111800,211475700,16810,16810,16810,16810,0
|
|
20230717,111700,211475700,16810,16810,16810,16810,0
|
|
20230717,111600,211475700,16810,16790,16810,16790,27
|
|
20230717,111500,211022210,16800,16800,16800,16800,3
|
|
20230717,111400,210971810,16810,16790,16810,16790,27
|
|
20230717,111300,210518300,16800,16800,16800,16800,1
|
|
20230717,111200,210501500,16800,16800,16800,16800,8
|
|
20230717,111100,210367100,16790,16790,16790,16790,16
|
|
20230717,111000,210098460,16800,16800,16800,16800,8
|
|
20230717,110900,209964060,16780,16780,16780,16780,0
|
|
20230717,110800,209964060,16780,16790,16790,16780,23
|
|
20230717,110700,209578030,16780,16790,16790,16780,28
|
|
20230717,110600,209108150,16790,16790,16790,16790,11
|
|
20230717,110500,208923460,16810,16810,16810,16810,6
|
|
20230717,110400,208822600,16810,16790,16810,16790,17
|
|
20230717,110300,208536950,16790,16790,16790,16790,9
|
|
20230717,110200,208385840,16800,16790,16830,16790,34
|
|
20230717,110100,207814410,16780,16780,16780,16780,12
|
|
20230717,110000,207613050,16800,16780,16800,16780,21
|
|
20230717,105900,207260510,16780,16780,16780,16780,0
|
|
20230717,105800,207260510,16780,16820,16820,16780,13
|
|
20230717,105700,207041970,16780,16830,16830,16780,6
|
|
20230717,105600,206941190,16830,16830,16830,16830,8
|
|
20230717,105500,206806550,16830,16780,16830,16780,11
|
|
20230717,105400,206621470,16800,16800,16800,16800,14
|
|
20230717,105300,206386270,16780,16780,16780,16780,12
|
|
20230717,105200,206184910,16820,16820,16820,16820,8
|
|
20230717,105100,206050350,16790,16780,16790,16780,27
|
|
20230717,105000,205597110,16800,16780,16800,16780,11
|
|
20230717,104900,205412370,16810,16810,16810,16810,0
|
|
20230717,104800,205412370,16810,16810,16810,16810,20
|
|
20230717,104700,205076170,16810,16790,16810,16790,9
|
|
20230717,104600,204925000,16790,16830,16830,16790,85
|
|
20230717,104500,203497270,16830,16800,16830,16800,6
|
|
20230717,104400,203396320,16830,16810,16830,16810,37
|
|
20230717,104300,202774090,16810,16800,16810,16800,21
|
|
20230717,104200,202421280,16810,16850,16850,16810,65
|
|
20230717,104100,201328270,16820,16820,16820,16820,377
|
|
20230717,104000,194987130,16820,16860,16860,16820,159
|
|
20230717,103900,192310160,16840,16840,16840,16840,6
|
|
20230717,103800,192209120,16840,16850,16850,16840,25
|
|
20230717,103700,191788040,16840,16840,16840,16840,12
|
|
20230717,103600,191585960,16860,16860,16860,16860,9
|
|
20230717,103500,191434220,16860,16860,16860,16840,32
|
|
20230717,103400,190895300,16870,16860,16870,16860,25
|
|
20230717,103300,190473670,16860,16840,16860,16840,18
|
|
20230717,103200,190170390,16870,16890,16890,16870,103
|
|
20230717,103100,188430780,16890,16890,16890,16890,8
|
|
20230717,103000,188295660,16840,16870,16890,16840,75
|
|
20230717,102900,187031590,16870,16840,16870,16840,110
|
|
20230717,102800,185176500,16870,16870,16870,16870,0
|
|
20230717,102700,185176500,16870,16820,16870,16820,74
|
|
20230717,102600,183929960,16850,16850,16850,16850,0
|
|
20230717,102500,183929960,16850,16850,16850,16850,9
|
|
20230717,102400,183778310,16850,16820,16850,16820,12
|
|
20230717,102300,183576170,16860,16860,16860,16860,48
|
|
20230717,102200,182766890,16860,16850,16860,16850,171
|
|
20230717,102100,179883930,16860,16830,16860,16820,31
|
|
20230717,102000,179361530,16830,16850,16850,16830,37
|
|
20230717,101900,178738460,16850,16850,16850,16850,19
|
|
20230717,101800,178418310,16820,16820,16820,16820,0
|
|
20230717,101700,178418310,16820,16820,16820,16810,36
|
|
20230717,101600,177813030,16820,16820,16820,16820,1
|
|
20230717,101500,177796210,16820,16900,16900,16820,18
|
|
20230717,101400,177492810,16800,16800,16800,16800,3
|
|
20230717,101300,177442410,16930,16800,16930,16800,19
|
|
20230717,101200,177122170,16940,16940,16940,16940,3
|
|
20230717,101100,177071350,16950,16900,16960,16900,111
|
|
20230717,101000,175192170,16900,16860,16900,16860,62
|
|
20230717,100900,174145070,16820,16770,16840,16770,210
|
|
20230717,100800,170613940,16740,16770,16770,16740,141
|
|
20230717,100700,168253540,16770,16740,16770,16740,9
|
|
20230717,100600,168102640,16730,16730,16730,16730,69
|
|
20230717,100500,166948270,16730,16740,16740,16730,76
|
|
20230717,100400,165676280,16740,16740,16740,16740,0
|
|
20230717,100300,165676280,16740,16740,16750,16740,39
|
|
20230717,100200,165023340,16740,16740,16740,16740,2
|
|
20230717,100100,164989860,16760,16760,16760,16760,8
|
|
20230717,100000,164855780,16730,16740,16740,16730,16
|
|
20230717,095900,164588070,16740,16740,16740,16740,6
|
|
20230717,095800,164487630,16730,16730,16730,16730,12
|
|
20230717,095700,164286870,16730,16730,16730,16730,0
|
|
20230717,095600,164286870,16730,16730,16730,16730,28
|
|
20230717,095500,163818430,16740,16740,16740,16740,10
|
|
20230717,095400,163651030,16730,16730,16730,16730,11
|
|
20230717,095300,163467000,16730,16730,16730,16730,4
|
|
20230717,095200,163400080,16730,16730,16730,16730,13
|
|
20230717,095100,163182590,16730,16730,16730,16720,61
|
|
20230717,095000,162162280,16740,16730,16740,16720,122
|
|
20230717,094900,160121940,16740,16740,16750,16730,32
|
|
20230717,094800,159586400,16750,16750,16750,16750,0
|
|
20230717,094700,159586400,16750,16740,16750,16740,24
|
|
20230717,094600,159184630,16740,16750,16750,16740,269
|
|
20230717,094500,154678910,16750,16750,16750,16750,222
|
|
20230717,094400,150960410,16750,16750,16750,16750,14
|
|
20230717,094300,150725910,16790,16790,16790,16790,0
|
|
20230717,094200,150725910,16790,16790,16790,16790,12
|
|
20230717,094100,150524430,16800,16790,16820,16790,108
|
|
20230717,094000,148710200,16720,16720,16720,16720,12
|
|
20230717,093900,148509560,16820,16820,16820,16820,0
|
|
20230717,093800,148509560,16820,16790,16820,16790,201
|
|
20230717,093700,145132880,16800,16750,16800,16750,300
|
|
20230717,093600,140101030,16750,16760,16760,16720,151
|
|
20230717,093500,137570680,16770,16780,16780,16770,4
|
|
20230717,093400,137503570,16760,16780,16780,16760,40
|
|
20230717,093300,136832570,16760,16710,16760,16710,619
|
|
20230717,093200,126485520,16700,16670,16700,16670,188
|
|
20230717,093100,123348580,16680,16680,16680,16680,13
|
|
20230717,093000,123131740,16670,16680,16680,16670,111
|
|
20230717,092900,121281260,16670,16690,16690,16670,418
|
|
20230717,092800,114309090,16680,16690,16700,16680,52
|
|
20230717,092700,113441330,16690,16690,16690,16690,11
|
|
20230717,092600,113257740,16700,16710,16710,16700,307
|
|
20230717,092500,108130070,16710,16720,16720,16710,68
|
|
20230717,092400,106993350,16720,16720,16720,16720,11
|
|
20230717,092300,106809430,16750,16780,16780,16750,1245
|
|
20230717,092200,85941590,16780,16770,16780,16770,15
|
|
20230717,092100,85690020,16750,16750,16750,16750,130
|
|
20230717,092000,83512520,16750,16720,16750,16700,125
|
|
20230717,091900,81423210,16710,16710,16710,16710,13
|
|
20230717,091800,81205980,16730,16730,16730,16730,4
|
|
20230717,091700,81139060,16730,16780,16780,16730,11
|
|
20230717,091600,80954880,16720,16720,16720,16720,0
|
|
20230717,091500,80954880,16720,16690,16720,16670,749
|
|
20230717,091400,68445550,16670,16660,16690,16660,403
|
|
20230717,091300,61726950,16650,16620,16660,16620,207
|
|
20230717,091200,58282580,16640,16600,16660,16600,447
|
|
20230717,091100,50853280,16610,16630,16630,16580,34
|
|
20230717,091000,50288660,16640,16640,16640,16640,102
|
|
20230717,090900,48591380,16640,16620,16640,16570,1496
|
|
20230717,090800,23754140,16630,16630,16630,16630,1
|
|
20230717,090700,23737510,16630,16630,16630,16630,58
|
|
20230717,090600,22772970,16600,16640,16640,16600,228
|
|
20230717,090500,18983040,16660,16690,16690,16630,472
|
|
20230717,090400,11118130,16700,16750,16750,16700,120
|
|
20230717,090300,9112020,16720,16800,16800,16720,51
|
|
20230717,090200,8256720,16800,16860,16860,16800,270
|
|
20230717,090100,3709410,16860,16920,16920,16860,42
|
|
20230717,090000,3000120,16930,16950,16950,16930,177
|