653 lines
34 KiB
CSV
653 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,195000,1567699670,13100,13100,13100,13100,390
|
|
20230720,194900,1567699670,13100,13100,13100,13100,0
|
|
20230720,194800,1567699670,13100,13100,13100,13100,0
|
|
20230720,194700,1567699670,13100,13100,13100,13100,0
|
|
20230720,194600,1567699670,13100,13100,13100,13100,0
|
|
20230720,194500,1567699670,13100,13100,13100,13100,0
|
|
20230720,194400,1567699670,13100,13100,13100,13100,0
|
|
20230720,194300,1567699670,13100,13100,13100,13100,0
|
|
20230720,194200,1567699670,13100,13100,13100,13100,0
|
|
20230720,194100,1567699670,13100,13100,13100,13100,0
|
|
20230720,194000,1567699670,13100,13100,13100,13100,0
|
|
20230720,193900,1567699670,13100,13100,13100,13100,0
|
|
20230720,193800,1567699670,13100,13100,13100,13100,0
|
|
20230720,193700,1567699670,13100,13100,13100,13100,0
|
|
20230720,193600,1567699670,13100,13100,13100,13100,0
|
|
20230720,193500,1567699670,13100,13100,13100,13100,0
|
|
20230720,193400,1567699670,13100,13100,13100,13100,0
|
|
20230720,193300,1567699670,13100,13100,13100,13100,0
|
|
20230720,193200,1567699670,13100,13100,13100,13100,0
|
|
20230720,193100,1567699670,13100,13100,13100,13100,0
|
|
20230720,193000,1567699670,13100,13100,13100,13100,0
|
|
20230720,192900,1567699670,13100,13100,13100,13100,0
|
|
20230720,192800,1567699670,13100,13100,13100,13100,0
|
|
20230720,192700,1567699670,13100,13100,13100,13100,0
|
|
20230720,192600,1567699670,13100,13100,13100,13100,0
|
|
20230720,192500,1567699670,13100,13100,13100,13100,0
|
|
20230720,192400,1567699670,13100,13100,13100,13100,0
|
|
20230720,192300,1567699670,13100,13100,13100,13100,0
|
|
20230720,192200,1567699670,13100,13100,13100,13100,0
|
|
20230720,192100,1567699670,13100,13100,13100,13100,0
|
|
20230720,192000,1567699670,13100,13100,13100,13100,390
|
|
20230720,191900,1567699670,13100,13100,13100,13100,0
|
|
20230720,191800,1567699670,13100,13100,13100,13100,0
|
|
20230720,191700,1567699670,13100,13100,13100,13100,0
|
|
20230720,191600,1567699670,13100,13100,13100,13100,0
|
|
20230720,191500,1567699670,13100,13100,13100,13100,0
|
|
20230720,191400,1567699670,13100,13100,13100,13100,0
|
|
20230720,191300,1567699670,13100,13100,13100,13100,0
|
|
20230720,191200,1567699670,13100,13100,13100,13100,0
|
|
20230720,191100,1567699670,13100,13100,13100,13100,0
|
|
20230720,191000,1567699670,13100,13100,13100,13100,0
|
|
20230720,190900,1567699670,13100,13100,13100,13100,0
|
|
20230720,190800,1567699670,13100,13100,13100,13100,0
|
|
20230720,190700,1567699670,13100,13100,13100,13100,0
|
|
20230720,190600,1567699670,13100,13100,13100,13100,0
|
|
20230720,190500,1567699670,13100,13100,13100,13100,0
|
|
20230720,190400,1567699670,13100,13100,13100,13100,0
|
|
20230720,190300,1567699670,13100,13100,13100,13100,0
|
|
20230720,190200,1567699670,13100,13100,13100,13100,0
|
|
20230720,190100,1567699670,13100,13100,13100,13100,0
|
|
20230720,190000,1567699670,13100,13100,13100,13100,0
|
|
20230720,185900,1567699670,13100,13100,13100,13100,0
|
|
20230720,185800,1567699670,13100,13100,13100,13100,0
|
|
20230720,185700,1567699670,13100,13100,13100,13100,0
|
|
20230720,185600,1567699670,13100,13100,13100,13100,0
|
|
20230720,185500,1567699670,13100,13100,13100,13100,0
|
|
20230720,185400,1567699670,13100,13100,13100,13100,0
|
|
20230720,185300,1567699670,13100,13100,13100,13100,0
|
|
20230720,185200,1567699670,13100,13100,13100,13100,0
|
|
20230720,185100,1567699670,13100,13100,13100,13100,0
|
|
20230720,185000,1567699670,13100,13100,13100,13100,390
|
|
20230720,184900,1567699670,13100,13100,13100,13100,0
|
|
20230720,184800,1567699670,13100,13100,13100,13100,0
|
|
20230720,184700,1567699670,13100,13100,13100,13100,0
|
|
20230720,184600,1567699670,13100,13100,13100,13100,0
|
|
20230720,184500,1567699670,13100,13100,13100,13100,0
|
|
20230720,184400,1567699670,13100,13100,13100,13100,0
|
|
20230720,184300,1567699670,13100,13100,13100,13100,0
|
|
20230720,184200,1567699670,13100,13100,13100,13100,0
|
|
20230720,184100,1567699670,13100,13100,13100,13100,0
|
|
20230720,184000,1567699670,13100,13100,13100,13100,0
|
|
20230720,183900,1567699670,13100,13100,13100,13100,0
|
|
20230720,183800,1567699670,13100,13100,13100,13100,0
|
|
20230720,183700,1567699670,13100,13100,13100,13100,0
|
|
20230720,183600,1567699670,13100,13100,13100,13100,0
|
|
20230720,183500,1567699670,13100,13100,13100,13100,0
|
|
20230720,183400,1567699670,13100,13100,13100,13100,0
|
|
20230720,183300,1567699670,13100,13100,13100,13100,0
|
|
20230720,183200,1567699670,13100,13100,13100,13100,0
|
|
20230720,183100,1567699670,13100,13100,13100,13100,0
|
|
20230720,183000,1567699670,13100,13100,13100,13100,0
|
|
20230720,182900,1567699670,13100,13100,13100,13100,0
|
|
20230720,182800,1567699670,13100,13100,13100,13100,0
|
|
20230720,182700,1567699670,13100,13100,13100,13100,0
|
|
20230720,182600,1567699670,13100,13100,13100,13100,0
|
|
20230720,182500,1567699670,13100,13100,13100,13100,0
|
|
20230720,182400,1567699670,13100,13100,13100,13100,0
|
|
20230720,182300,1567699670,13100,13100,13100,13100,0
|
|
20230720,182200,1567699670,13100,13100,13100,13100,0
|
|
20230720,182100,1567699670,13100,13100,13100,13100,0
|
|
20230720,182000,1567699670,13100,13100,13100,13100,390
|
|
20230720,181900,1567699670,13100,13100,13100,13100,0
|
|
20230720,181800,1567699670,13100,13100,13100,13100,0
|
|
20230720,181700,1567699670,13100,13100,13100,13100,0
|
|
20230720,181600,1567699670,13100,13100,13100,13100,0
|
|
20230720,181500,1567699670,13100,13100,13100,13100,0
|
|
20230720,181400,1567699670,13100,13100,13100,13100,0
|
|
20230720,181300,1567699670,13100,13100,13100,13100,0
|
|
20230720,181200,1567699670,13100,13100,13100,13100,0
|
|
20230720,181100,1567699670,13100,13100,13100,13100,0
|
|
20230720,181000,1567699670,13100,13100,13100,13100,0
|
|
20230720,180900,1567699670,13100,13100,13100,13100,0
|
|
20230720,180800,1567699670,13100,13100,13100,13100,0
|
|
20230720,180700,1567699670,13100,13100,13100,13100,0
|
|
20230720,180600,1567699670,13100,13100,13100,13100,0
|
|
20230720,180500,1567699670,13100,13100,13100,13100,0
|
|
20230720,180400,1567699670,13100,13100,13100,13100,0
|
|
20230720,180300,1567699670,13100,13100,13100,13100,0
|
|
20230720,180200,1567699670,13100,13100,13100,13100,0
|
|
20230720,180100,1567699670,13100,13100,13100,13100,0
|
|
20230720,180000,1567699670,13100,13100,13100,13100,0
|
|
20230720,175900,1567699670,13100,13100,13100,13100,0
|
|
20230720,175800,1567699670,13100,13100,13100,13100,0
|
|
20230720,175700,1567699670,13100,13100,13100,13100,0
|
|
20230720,175600,1567699670,13100,13100,13100,13100,0
|
|
20230720,175500,1567699670,13100,13100,13100,13100,0
|
|
20230720,175400,1567699670,13100,13100,13100,13100,0
|
|
20230720,175300,1567699670,13100,13100,13100,13100,0
|
|
20230720,175200,1567699670,13100,13100,13100,13100,0
|
|
20230720,175100,1567699670,13100,13100,13100,13100,0
|
|
20230720,175000,1567699670,13100,13100,13100,13100,390
|
|
20230720,174900,1567699670,13100,13100,13100,13100,0
|
|
20230720,174800,1567699670,13100,13100,13100,13100,0
|
|
20230720,174700,1567699670,13100,13100,13100,13100,0
|
|
20230720,174600,1567699670,13100,13100,13100,13100,0
|
|
20230720,174500,1567699670,13100,13100,13100,13100,0
|
|
20230720,174400,1567699670,13100,13100,13100,13100,0
|
|
20230720,174300,1567699670,13100,13100,13100,13100,0
|
|
20230720,174200,1567699670,13100,13100,13100,13100,0
|
|
20230720,174100,1567699670,13100,13100,13100,13100,0
|
|
20230720,174000,1567699670,13100,13100,13100,13100,0
|
|
20230720,173900,1567699670,13100,13100,13100,13100,0
|
|
20230720,173800,1567699670,13100,13100,13100,13100,0
|
|
20230720,173700,1567699670,13100,13100,13100,13100,0
|
|
20230720,173600,1567699670,13100,13100,13100,13100,0
|
|
20230720,173500,1567699670,13100,13100,13100,13100,0
|
|
20230720,173400,1567699670,13100,13100,13100,13100,0
|
|
20230720,173300,1567699670,13100,13100,13100,13100,0
|
|
20230720,173200,1567699670,13100,13100,13100,13100,0
|
|
20230720,173100,1567699670,13100,13100,13100,13100,0
|
|
20230720,173000,1567699670,13100,13100,13100,13100,0
|
|
20230720,172900,1567699670,13100,13100,13100,13100,0
|
|
20230720,172800,1567699670,13100,13100,13100,13100,0
|
|
20230720,172700,1567699670,13100,13100,13100,13100,0
|
|
20230720,172600,1567699670,13100,13100,13100,13100,0
|
|
20230720,172500,1567699670,13100,13100,13100,13100,0
|
|
20230720,172400,1567699670,13100,13100,13100,13100,0
|
|
20230720,172300,1567699670,13100,13100,13100,13100,0
|
|
20230720,172200,1567699670,13100,13100,13100,13100,0
|
|
20230720,172100,1567699670,13100,13100,13100,13100,0
|
|
20230720,172000,1567699670,13100,13100,13100,13100,390
|
|
20230720,171900,1567699670,13100,13100,13100,13100,0
|
|
20230720,171800,1567699670,13100,13100,13100,13100,0
|
|
20230720,171700,1567699670,13100,13100,13100,13100,0
|
|
20230720,171600,1567699670,13100,13100,13100,13100,0
|
|
20230720,171500,1567699670,13100,13100,13100,13100,0
|
|
20230720,171400,1567699670,13100,13100,13100,13100,0
|
|
20230720,171300,1567699670,13100,13100,13100,13100,0
|
|
20230720,171200,1567699670,13100,13100,13100,13100,0
|
|
20230720,171100,1567699670,13100,13100,13100,13100,0
|
|
20230720,171000,1567699670,13100,13100,13100,13100,0
|
|
20230720,170900,1567699670,13100,13100,13100,13100,0
|
|
20230720,170800,1567699670,13100,13100,13100,13100,0
|
|
20230720,170700,1567699670,13100,13100,13100,13100,0
|
|
20230720,170600,1567699670,13100,13100,13100,13100,0
|
|
20230720,170500,1567699670,13100,13100,13100,13100,0
|
|
20230720,170400,1567699670,13100,13100,13100,13100,0
|
|
20230720,170300,1567699670,13100,13100,13100,13100,0
|
|
20230720,170200,1567699670,13100,13100,13100,13100,0
|
|
20230720,170100,1567699670,13100,13100,13100,13100,0
|
|
20230720,170000,1567699670,13100,13100,13100,13100,0
|
|
20230720,165900,1567699670,13100,13100,13100,13100,0
|
|
20230720,165800,1567699670,13100,13100,13100,13100,0
|
|
20230720,165700,1567699670,13100,13100,13100,13100,0
|
|
20230720,165600,1567699670,13100,13100,13100,13100,0
|
|
20230720,165500,1567699670,13100,13100,13100,13100,0
|
|
20230720,165400,1567699670,13100,13100,13100,13100,0
|
|
20230720,165300,1567699670,13100,13100,13100,13100,0
|
|
20230720,165200,1567699670,13100,13100,13100,13100,0
|
|
20230720,165100,1567699670,13100,13100,13100,13100,0
|
|
20230720,165000,1567699670,13100,13100,13100,13100,390
|
|
20230720,164900,1567699670,13100,13100,13100,13100,0
|
|
20230720,164800,1567699670,13100,13100,13100,13100,0
|
|
20230720,164700,1567699670,13100,13100,13100,13100,0
|
|
20230720,164600,1567699670,13100,13100,13100,13100,0
|
|
20230720,164500,1567699670,13100,13100,13100,13100,0
|
|
20230720,164400,1567699670,13100,13100,13100,13100,0
|
|
20230720,164300,1567699670,13100,13100,13100,13100,0
|
|
20230720,164200,1567699670,13100,13100,13100,13100,0
|
|
20230720,164100,1567699670,13100,13100,13100,13100,0
|
|
20230720,164000,1567699670,13100,13100,13100,13100,0
|
|
20230720,163900,1567699670,13100,13100,13100,13100,0
|
|
20230720,163800,1567699670,13100,13100,13100,13100,0
|
|
20230720,163700,1567699670,13100,13100,13100,13100,0
|
|
20230720,163600,1567699670,13100,13100,13100,13100,0
|
|
20230720,163500,1567699670,13100,13100,13100,13100,0
|
|
20230720,163400,1567699670,13100,13100,13100,13100,0
|
|
20230720,163300,1567699670,13100,13100,13100,13100,0
|
|
20230720,163200,1567699670,13100,13100,13100,13100,0
|
|
20230720,163100,1567699670,13100,13100,13100,13100,0
|
|
20230720,163000,1567699670,13100,13100,13100,13100,0
|
|
20230720,162900,1567699670,13100,13100,13100,13100,0
|
|
20230720,162800,1567699670,13100,13100,13100,13100,0
|
|
20230720,162700,1567699670,13100,13100,13100,13100,0
|
|
20230720,162600,1567699670,13100,13100,13100,13100,0
|
|
20230720,162500,1567699670,13100,13100,13100,13100,0
|
|
20230720,162400,1567699670,13100,13100,13100,13100,0
|
|
20230720,162300,1567699670,13100,13100,13100,13100,0
|
|
20230720,162200,1567699670,13100,13100,13100,13100,0
|
|
20230720,162100,1567699670,13100,13100,13100,13100,0
|
|
20230720,162000,1567699670,13100,13100,13100,13100,390
|
|
20230720,161900,1567699670,13100,13100,13100,13100,0
|
|
20230720,161800,1567699670,13100,13100,13100,13100,0
|
|
20230720,161700,1567699670,13100,13100,13100,13100,0
|
|
20230720,161600,1567699670,13100,13100,13100,13100,0
|
|
20230720,161500,1567699670,13100,13100,13100,13100,0
|
|
20230720,161400,1567699670,13100,13100,13100,13100,0
|
|
20230720,161300,1567699670,13100,13100,13100,13100,0
|
|
20230720,161200,1567699670,13100,13100,13100,13100,0
|
|
20230720,161100,1567699670,13100,13100,13100,13100,0
|
|
20230720,161000,1567699670,13100,13100,13100,13100,0
|
|
20230720,160900,1567699670,13100,13100,13100,13100,0
|
|
20230720,160800,1567699670,13100,13100,13100,13100,0
|
|
20230720,160700,1567699670,13100,13100,13100,13100,0
|
|
20230720,160600,1567699670,13100,13100,13100,13100,0
|
|
20230720,160500,1567699670,13100,13100,13100,13100,0
|
|
20230720,160400,1567699670,13100,13100,13100,13100,0
|
|
20230720,160300,1567699670,13100,13100,13100,13100,0
|
|
20230720,160200,1567699670,13100,13100,13100,13100,0
|
|
20230720,160100,1567699670,13100,13100,13100,13100,0
|
|
20230720,160000,1567699670,13100,13100,13100,13100,0
|
|
20230720,155900,1567699670,13100,13100,13100,13100,0
|
|
20230720,155800,1567699670,13100,13100,13100,13100,0
|
|
20230720,155700,1567699670,13100,13100,13100,13100,0
|
|
20230720,155600,1567699670,13100,13100,13100,13100,0
|
|
20230720,155500,1567699670,13100,13100,13100,13100,0
|
|
20230720,155400,1567699670,13100,13100,13100,13100,0
|
|
20230720,155300,1567699670,13100,13100,13100,13100,0
|
|
20230720,155200,1567699670,13100,13100,13100,13100,0
|
|
20230720,155100,1567699670,13100,13100,13100,13100,0
|
|
20230720,155000,1567699670,13100,13100,13100,13100,390
|
|
20230720,154900,1567699670,13100,13100,13100,13100,0
|
|
20230720,154800,1567699670,13100,13100,13100,13100,0
|
|
20230720,154700,1567699670,13100,13100,13100,13100,0
|
|
20230720,154600,1567699670,13100,13100,13100,13100,0
|
|
20230720,154500,1567699670,13100,13100,13100,13100,0
|
|
20230720,154400,1567699670,13100,13100,13100,13100,0
|
|
20230720,154300,1567699670,13100,13100,13100,13100,0
|
|
20230720,154200,1567699670,13100,13100,13100,13100,0
|
|
20230720,154100,1567699670,13100,13100,13100,13100,0
|
|
20230720,154000,1567699670,13100,13100,13100,13100,0
|
|
20230720,153900,1567699670,13100,13100,13100,13100,0
|
|
20230720,153800,1567699670,13100,13100,13100,13100,0
|
|
20230720,153700,1567699670,13100,13100,13100,13100,0
|
|
20230720,153600,1567699670,13100,13100,13100,13100,0
|
|
20230720,153500,1567699670,13100,13100,13100,13100,0
|
|
20230720,153400,1567699670,13100,13100,13100,13100,0
|
|
20230720,153300,1567699670,13100,13100,13100,13100,0
|
|
20230720,153200,1567699670,13100,13100,13100,13100,0
|
|
20230720,153100,1567699670,13100,13100,13100,13100,0
|
|
20230720,153000,1567699670,13100,13100,13100,13100,390
|
|
20230720,152900,1562590670,13100,13100,13100,13100,0
|
|
20230720,152800,1562590670,13100,13100,13100,13100,0
|
|
20230720,152700,1562590670,13100,13100,13100,13100,0
|
|
20230720,152600,1562590670,13100,13100,13100,13100,0
|
|
20230720,152500,1562590670,13100,13100,13100,13100,0
|
|
20230720,152400,1562590670,13100,13100,13100,13100,0
|
|
20230720,152300,1562590670,13100,13100,13100,13100,0
|
|
20230720,152200,1562590670,13100,13100,13100,13100,0
|
|
20230720,152100,1562590670,13100,13100,13100,13100,0
|
|
20230720,152000,1562590670,13100,13100,13100,13100,0
|
|
20230720,151900,1562590670,13100,13110,13110,13100,283
|
|
20230720,151800,1558882540,13110,13110,13110,13110,20
|
|
20230720,151700,1558620340,13100,13100,13100,13100,0
|
|
20230720,151600,1558620340,13100,13060,13100,13050,23
|
|
20230720,151500,1558319800,13020,13030,13040,13020,65
|
|
20230720,151400,1557472860,13030,13040,13040,13030,170
|
|
20230720,151300,1555257020,13030,13030,13070,13030,256
|
|
20230720,151200,1551920680,13030,13040,13040,13030,219
|
|
20230720,151100,1549065630,13030,13010,13030,13010,147
|
|
20230720,151000,1547151030,13020,13030,13030,13010,223
|
|
20230720,150900,1544248470,13020,13040,13040,13020,435
|
|
20230720,150800,1538583830,13040,13130,13140,13010,190
|
|
20230720,150700,1536106650,13050,13060,13140,13020,750
|
|
20230720,150600,1526267860,13010,13030,13030,13010,87
|
|
20230720,150500,1525135770,13030,13020,13030,13010,202
|
|
20230720,150400,1522506840,13020,13030,13030,13020,74
|
|
20230720,150300,1521542970,13100,13000,13100,13000,893
|
|
20230720,150200,1509860610,13010,13010,13010,13010,190
|
|
20230720,150100,1507388710,13010,13010,13010,13010,121
|
|
20230720,150000,1505814500,13030,13010,13030,13010,2148
|
|
20230720,145900,1477868980,13030,13020,13030,13010,184
|
|
20230720,145800,1475473750,13020,13030,13030,13020,121
|
|
20230720,145700,1473898130,13020,13030,13040,13020,308
|
|
20230720,145600,1469886500,13010,13020,13040,13010,115
|
|
20230720,145500,1468388590,13010,13010,13010,13010,148
|
|
20230720,145400,1466463110,13010,13010,13020,13010,209
|
|
20230720,145300,1463742940,13010,13010,13010,13010,167
|
|
20230720,145200,1461570270,13020,13020,13020,13010,161
|
|
20230720,145100,1459474840,13000,13010,13020,13000,123
|
|
20230720,145000,1457874590,13000,13020,13030,13000,150
|
|
20230720,144900,1455923280,13000,13010,13010,13000,200
|
|
20230720,144800,1453322040,13010,13010,13020,13010,149
|
|
20230720,144700,1451383450,13010,13010,13010,13010,485
|
|
20230720,144600,1445073600,13010,13010,13030,13010,308
|
|
20230720,144500,1441065340,13010,13020,13020,13010,401
|
|
20230720,144400,1435848030,13010,13010,13020,13010,263
|
|
20230720,144300,1432425490,13010,13020,13020,13010,79
|
|
20230720,144200,1431397630,13010,13020,13020,13010,269
|
|
20230720,144100,1427897640,13010,13020,13020,13010,210
|
|
20230720,144000,1425164800,13020,13030,13040,13020,289
|
|
20230720,143900,1421401100,13030,13030,13040,13030,197
|
|
20230720,143800,1418833940,13030,13020,13030,13020,188
|
|
20230720,143700,1416384930,13020,13020,13030,13020,73
|
|
20230720,143600,1415434380,13010,13010,13020,13010,212
|
|
20230720,143500,1412676060,13010,13020,13020,13010,155
|
|
20230720,143400,1410659310,13010,13010,13010,13010,118
|
|
20230720,143300,1409124130,13030,13030,13030,13030,215
|
|
20230720,143200,1406322680,13030,13020,13030,13010,696
|
|
20230720,143100,1397259350,13040,13020,13040,13010,76
|
|
20230720,143000,1396270360,13010,13030,13030,13010,1064
|
|
20230720,142900,1382418070,13030,13040,13050,13030,391
|
|
20230720,142800,1377319540,13040,13030,13040,13030,146
|
|
20230720,142700,1375416760,13030,13050,13050,13030,244
|
|
20230720,142600,1372235390,13050,13060,13060,13050,197
|
|
20230720,142500,1369662930,13070,13080,13080,13070,159
|
|
20230720,142400,1367584780,13070,13090,13100,13070,128
|
|
20230720,142300,1365910440,13090,13130,13130,13090,4095
|
|
20230720,142200,1312201420,13130,13130,13140,13130,151
|
|
20230720,142100,1310218450,13140,13130,13140,13130,167
|
|
20230720,142000,1308025630,13130,13140,13150,13130,445
|
|
20230720,141900,1302182080,13140,13150,13150,13140,227
|
|
20230720,141800,1299199250,13150,13160,13170,13150,342
|
|
20230720,141700,1294698360,13160,13170,13170,13160,202
|
|
20230720,141600,1292039840,13160,13170,13170,13150,675
|
|
20230720,141500,1283162740,13170,13210,13210,13170,1029
|
|
20230720,141400,1269570560,13210,13220,13220,13210,527
|
|
20230720,141300,1262604750,13220,13220,13220,13220,160
|
|
20230720,141200,1260489550,13220,13230,13230,13220,175
|
|
20230720,141100,1258174490,13220,13220,13270,13220,111
|
|
20230720,141000,1256706320,13220,13260,13260,13220,374
|
|
20230720,140900,1251749920,13220,13280,13290,13220,281
|
|
20230720,140800,1248022320,13270,13250,13270,13250,421
|
|
20230720,140700,1242439930,13210,13210,13210,13210,0
|
|
20230720,140600,1242439930,13210,13210,13210,13210,5
|
|
20230720,140500,1242373880,13210,13210,13210,13210,3
|
|
20230720,140400,1242334250,13210,13210,13210,13210,110
|
|
20230720,140300,1240881150,13250,13250,13250,13250,72
|
|
20230720,140200,1239927150,13260,13260,13260,13260,0
|
|
20230720,140100,1239927150,13260,13260,13260,13260,300
|
|
20230720,140000,1235949150,13260,13250,13260,13230,139
|
|
20230720,135900,1234108900,13270,13250,13270,13250,1696
|
|
20230720,135800,1211619510,13250,13220,13250,13220,5706
|
|
20230720,135700,1136067830,13220,13220,13220,13220,7
|
|
20230720,135600,1135975290,13160,13160,13160,13160,1
|
|
20230720,135500,1135962130,13210,13210,13210,13210,0
|
|
20230720,135400,1135962130,13210,13200,13210,13200,599
|
|
20230720,135300,1128049540,13200,13190,13200,13190,420
|
|
20230720,135200,1122505700,13230,13150,13230,13150,26
|
|
20230720,135100,1122163720,13140,13150,13150,13140,432
|
|
20230720,135000,1116487220,13150,13140,13150,13100,1411
|
|
20230720,134900,1097988040,13140,13130,13140,13110,756
|
|
20230720,134800,1088074340,13150,13150,13150,13150,1
|
|
20230720,134700,1088061190,13200,13200,13200,13200,29
|
|
20230720,134600,1087678390,13240,13150,13240,13150,758
|
|
20230720,134500,1077642580,13250,13160,13250,13160,2573
|
|
20230720,134400,1043574470,13150,13170,13170,13130,95
|
|
20230720,134300,1042324540,13170,13170,13170,13170,385
|
|
20230720,134200,1037254090,13250,13110,13260,13110,4001
|
|
20230720,134100,984331600,13070,13070,13070,13070,5
|
|
20230720,134000,984266250,13070,13070,13070,13070,5
|
|
20230720,133900,984200900,13070,13070,13070,13070,10
|
|
20230720,133800,984070200,13070,13090,13130,13070,2316
|
|
20230720,133700,953783540,13090,13090,13090,13090,0
|
|
20230720,133600,953783540,13090,13090,13090,13090,200
|
|
20230720,133500,951165540,13090,13090,13090,13090,100
|
|
20230720,133400,949856540,13090,13090,13090,13090,3
|
|
20230720,133300,949817270,13080,13080,13080,13080,82
|
|
20230720,133200,948744710,13080,13080,13080,13080,0
|
|
20230720,133100,948744710,13080,13080,13080,13080,0
|
|
20230720,133000,948744710,13080,13080,13080,13080,2
|
|
20230720,132900,948718550,13080,13080,13080,13080,163
|
|
20230720,132800,946586510,13100,13120,13120,13100,1528
|
|
20230720,132700,926555070,13120,13150,13150,13120,17
|
|
20230720,132600,926331730,13150,13150,13150,13150,296
|
|
20230720,132500,922439330,13150,13160,13160,13150,104
|
|
20230720,132400,921070730,13180,13180,13180,13180,0
|
|
20230720,132300,921070730,13180,13180,13180,13180,15
|
|
20230720,132200,920873030,13190,13190,13190,13190,0
|
|
20230720,132100,920873030,13190,13190,13190,13190,0
|
|
20230720,132000,920873030,13190,13190,13190,13190,0
|
|
20230720,131900,920873030,13190,13190,13190,13190,0
|
|
20230720,131800,920873030,13190,13190,13190,13190,1111
|
|
20230720,131700,906218940,13190,13190,13190,13190,14
|
|
20230720,131600,906034280,13190,13190,13190,13190,11
|
|
20230720,131500,905889190,13200,13200,13200,13200,100
|
|
20230720,131400,904569190,13200,13190,13200,13190,232
|
|
20230720,131300,901508110,13190,13190,13190,13190,50
|
|
20230720,131200,900848610,13180,13170,13180,13170,164
|
|
20230720,131100,898688230,13170,13180,13180,13170,638
|
|
20230720,131000,890285300,13180,13170,13180,13170,805
|
|
20230720,130900,879682070,13170,13170,13170,13170,62
|
|
20230720,130800,878865530,13170,13170,13170,13170,0
|
|
20230720,130700,878865530,13170,13160,13170,13160,15
|
|
20230720,130600,878668120,13170,13170,13170,13170,0
|
|
20230720,130500,878668120,13170,13170,13170,13170,301
|
|
20230720,130400,874703950,13110,13110,13180,13110,87
|
|
20230720,130300,873560950,13180,13200,13200,13110,524
|
|
20230720,130200,866669180,13160,13200,13210,13160,663
|
|
20230720,130100,857932260,13160,13150,13210,13150,84
|
|
20230720,130000,856825710,13180,13160,13230,13150,755
|
|
20230720,125900,846866040,13150,13150,13150,13150,153
|
|
20230720,125800,844854090,13150,13150,13150,13150,7
|
|
20230720,125700,844762040,13150,13150,13150,13150,500
|
|
20230720,125600,838187040,13150,13160,13160,13150,83
|
|
20230720,125500,837094920,13150,13150,13150,13150,81
|
|
20230720,125400,836029770,13150,13150,13150,13150,10
|
|
20230720,125300,835898270,13150,13150,13150,13150,120
|
|
20230720,125200,834320270,13160,13140,13160,13130,537
|
|
20230720,125100,827266140,13140,13140,13140,13140,15
|
|
20230720,125000,827069040,13140,13140,13140,13140,4
|
|
20230720,124900,827016480,13140,13140,13140,13140,29
|
|
20230720,124800,826635420,13200,13200,13200,13200,0
|
|
20230720,124700,826635420,13200,13200,13200,13200,0
|
|
20230720,124600,826635420,13200,13200,13200,13200,42
|
|
20230720,124500,826081020,13200,13250,13250,13200,718
|
|
20230720,124400,816601790,13250,13260,13260,13210,148
|
|
20230720,124300,814642200,13260,13220,13260,13210,107
|
|
20230720,124200,813227730,13210,13270,13270,13210,562
|
|
20230720,124100,805778940,13270,13220,13270,13210,1091
|
|
20230720,124000,791328100,13210,13170,13210,13170,2286
|
|
20230720,123900,761161520,13170,13120,13170,13120,1356
|
|
20230720,123800,743347050,13110,13070,13110,13070,892
|
|
20230720,123700,731661530,13100,13100,13100,13100,36
|
|
20230720,123600,731189930,13100,13100,13100,13100,0
|
|
20230720,123500,731189930,13100,13100,13100,13100,0
|
|
20230720,123400,731189930,13100,13100,13100,13100,50
|
|
20230720,123300,730534930,13100,13090,13100,13090,329
|
|
20230720,123200,726225230,13090,13090,13090,13090,7
|
|
20230720,123100,726133600,13090,13090,13090,13090,0
|
|
20230720,123000,726133600,13090,13060,13090,13060,857
|
|
20230720,122900,714931130,13060,13030,13060,13030,541
|
|
20230720,122800,707867170,13020,13020,13020,13020,0
|
|
20230720,122700,707867170,13020,13020,13020,13020,0
|
|
20230720,122600,707867170,13020,13020,13020,13020,0
|
|
20230720,122500,707867170,13020,13060,13060,13020,99
|
|
20230720,122400,706577740,13060,13060,13060,13060,0
|
|
20230720,122300,706577740,13060,13060,13060,13060,5
|
|
20230720,122200,706512440,13030,13030,13030,13030,0
|
|
20230720,122100,706512440,13030,13040,13040,13030,10
|
|
20230720,122000,706382070,13030,13030,13030,13030,0
|
|
20230720,121900,706382070,13030,13050,13050,13030,169
|
|
20230720,121800,704179800,13050,13050,13050,13050,10
|
|
20230720,121700,704049300,13020,13020,13020,13020,0
|
|
20230720,121600,704049300,13020,13020,13020,13020,190
|
|
20230720,121500,701575500,13020,13030,13030,13020,170
|
|
20230720,121400,699361570,13020,13020,13020,13020,0
|
|
20230720,121300,699361570,13020,13020,13020,13020,0
|
|
20230720,121200,699361570,13020,13020,13020,13020,0
|
|
20230720,121100,699361570,13020,13040,13040,13020,80
|
|
20230720,121000,698319450,13040,13050,13050,13040,88
|
|
20230720,120900,697171820,13070,13070,13070,13070,287
|
|
20230720,120800,693420730,13070,13070,13070,13070,0
|
|
20230720,120700,693420730,13070,13070,13070,13070,48
|
|
20230720,120600,692793370,13070,13070,13070,13070,0
|
|
20230720,120500,692793370,13070,13070,13070,13070,50
|
|
20230720,120400,692139870,13040,13040,13040,13040,0
|
|
20230720,120300,692139870,13040,13040,13040,13040,0
|
|
20230720,120200,692139870,13040,13030,13040,13020,755
|
|
20230720,120100,682304770,13030,13060,13060,13030,65
|
|
20230720,120000,681456860,13060,13060,13060,13060,10
|
|
20230720,115900,681326260,13070,13080,13080,13070,77
|
|
20230720,115800,680319480,13090,13090,13090,13090,0
|
|
20230720,115700,680319480,13090,13090,13090,13090,59
|
|
20230720,115600,679547170,13090,13090,13090,13090,0
|
|
20230720,115500,679547170,13090,13110,13110,13090,201
|
|
20230720,115400,676914080,13120,13150,13150,13120,6
|
|
20230720,115300,676835330,13110,13120,13120,13110,400
|
|
20230720,115200,671587490,13150,13150,13150,13150,0
|
|
20230720,115100,671587490,13150,13150,13150,13150,3
|
|
20230720,115000,671548040,13090,13110,13110,13090,410
|
|
20230720,114900,666179800,13110,13150,13150,13110,149
|
|
20230720,114800,664223820,13160,13160,13160,13160,47
|
|
20230720,114700,663605300,13170,13140,13170,13140,514
|
|
20230720,114600,656839930,13160,13120,13160,13110,450
|
|
20230720,114500,650925410,13110,13110,13110,13110,140
|
|
20230720,114400,649090010,13080,13180,13180,13080,1011
|
|
20230720,114300,635776740,13180,13130,13190,13130,1743
|
|
20230720,114200,612852980,13120,13050,13120,13050,7511
|
|
20230720,114100,514469040,13040,13020,13040,13020,1062
|
|
20230720,114000,500631050,13000,13000,13000,13000,0
|
|
20230720,113900,500631050,13000,13020,13020,13000,52
|
|
20230720,113800,499955010,13020,13020,13020,13020,86
|
|
20230720,113700,498835290,13000,13010,13010,13000,200
|
|
20230720,113600,496234770,13020,13020,13020,13020,135
|
|
20230720,113500,494477070,13020,13020,13020,13020,215
|
|
20230720,113400,491677770,13020,13010,13020,13010,800
|
|
20230720,113300,481262930,13010,13010,13010,13010,50
|
|
20230720,113200,480612430,13000,13000,13000,12970,253
|
|
20230720,113100,477324330,12990,12980,12990,12980,63
|
|
20230720,113000,476505970,12980,12970,12980,12970,117
|
|
20230720,112900,474988430,12960,12960,12960,12960,100
|
|
20230720,112800,473692430,12960,12960,12960,12960,9
|
|
20230720,112700,473575790,12950,12950,12950,12950,0
|
|
20230720,112600,473575790,12950,12950,12950,12950,1
|
|
20230720,112500,473562840,12950,12950,12950,12950,0
|
|
20230720,112400,473562840,12950,12950,12950,12950,5
|
|
20230720,112300,473498090,12950,12950,12950,12950,0
|
|
20230720,112200,473498090,12950,12950,12950,12950,0
|
|
20230720,112100,473498090,12950,12940,12960,12940,177
|
|
20230720,112000,471205490,12940,12920,12940,12920,74
|
|
20230720,111900,470248670,12910,12910,12910,12910,8
|
|
20230720,111800,470145390,12890,12890,12890,12890,0
|
|
20230720,111700,470145390,12890,12890,12890,12890,0
|
|
20230720,111600,470145390,12890,12890,12890,12890,0
|
|
20230720,111500,470145390,12890,12900,12900,12890,246
|
|
20230720,111400,466974170,12900,12900,12900,12900,0
|
|
20230720,111300,466974170,12900,12900,12900,12900,10
|
|
20230720,111200,466845170,12890,12890,12890,12890,0
|
|
20230720,111100,466845170,12890,12890,12890,12890,2
|
|
20230720,111000,466819390,12900,12880,12900,12880,62
|
|
20230720,110900,466019690,12880,12910,12910,12880,151
|
|
20230720,110800,464071520,12910,12910,12910,12910,5
|
|
20230720,110700,464006970,12910,12920,12920,12910,85
|
|
20230720,110600,462909120,12910,12910,12910,12910,48
|
|
20230720,110500,462289440,12900,12880,12900,12880,381
|
|
20230720,110400,457374640,12870,12870,12870,12870,5
|
|
20230720,110300,457310290,12860,12860,12860,12860,14
|
|
20230720,110200,457130250,12840,12850,12850,12840,60
|
|
20230720,110100,456359720,12840,12840,12840,12840,0
|
|
20230720,110000,456359720,12840,12840,12840,12840,502
|
|
20230720,105900,449914040,12840,12830,12840,12830,22
|
|
20230720,105800,449631570,12830,12830,12830,12830,6
|
|
20230720,105700,449554590,12840,12830,12840,12830,26
|
|
20230720,105600,449220800,12830,12840,12840,12830,135
|
|
20230720,105500,447487450,12830,12810,12830,12810,2
|
|
20230720,105400,447461810,12820,12810,12820,12810,11
|
|
20230720,105300,447320810,12810,12810,12810,12810,32
|
|
20230720,105200,446910890,12810,12810,12810,12810,33
|
|
20230720,105100,446488160,12810,12810,12810,12810,9
|
|
20230720,105000,446372870,12800,12800,12800,12800,0
|
|
20230720,104900,446372870,12800,12810,12810,12800,12
|
|
20230720,104800,446219210,12810,12810,12810,12810,11
|
|
20230720,104700,446078300,12830,12820,12830,12810,300
|
|
20230720,104600,442235040,12810,12810,12810,12810,0
|
|
20230720,104500,442235040,12810,12810,12810,12810,5
|
|
20230720,104400,442170990,12810,12820,12820,12810,76
|
|
20230720,104300,441196820,12820,12820,12820,12820,45
|
|
20230720,104200,440619920,12820,12850,12850,12820,352
|
|
20230720,104100,436100670,12850,12820,12850,12820,34
|
|
20230720,104000,435664540,12840,12820,12840,12820,46
|
|
20230720,103900,435074800,12820,12820,12820,12820,66
|
|
20230720,103800,434228680,12820,12820,12820,12820,38
|
|
20230720,103700,433741520,12820,12830,12830,12820,86
|
|
20230720,103600,432638330,12830,12830,12830,12830,30
|
|
20230720,103500,432253430,12820,12900,12900,12820,446
|
|
20230720,103400,426504500,12900,12810,12900,12810,72
|
|
20230720,103300,425581840,12810,12820,12820,12810,26
|
|
20230720,103200,425248770,12820,12820,12820,12820,973
|
|
20230720,103100,412774910,12820,12820,12820,12820,17
|
|
20230720,103000,412556970,12820,12830,12830,12820,509
|
|
20230720,102900,406028510,12830,12860,12860,12830,385
|
|
20230720,102800,401083220,12850,12890,12890,12850,3864
|
|
20230720,102700,351399690,12880,12960,13000,12880,202
|
|
20230720,102600,348778250,12960,12870,12970,12870,578
|
|
20230720,102500,341294400,12870,12920,12920,12870,120
|
|
20230720,102400,339745000,12920,12920,12920,12920,0
|
|
20230720,102300,339745000,12920,12920,12920,12920,5
|
|
20230720,102200,339680400,12870,12880,12880,12870,376
|
|
20230720,102100,334841270,12870,12870,12880,12870,201
|
|
20230720,102000,332254350,12870,12870,12870,12870,4
|
|
20230720,101900,332202870,12870,12870,12870,12870,10
|
|
20230720,101800,332074170,12870,12920,12920,12860,1527
|
|
20230720,101700,312401900,12920,12940,12940,12920,114
|
|
20230720,101600,310928030,12930,12930,12930,12930,8
|
|
20230720,101500,310824590,12930,13010,13010,12930,390
|
|
20230720,101400,305762890,13020,13020,13020,13020,30
|
|
20230720,101300,305372290,12970,12970,12970,12970,0
|
|
20230720,101200,305372290,12970,13000,13000,12970,387
|
|
20230720,101100,300347580,13000,13000,13000,13000,0
|
|
20230720,101000,300347580,13000,13000,13000,13000,0
|
|
20230720,100900,300347580,13000,13010,13010,13000,88
|
|
20230720,100800,299203470,13040,13040,13040,13040,2
|
|
20230720,100700,299177390,13050,13050,13050,13050,0
|
|
20230720,100600,299177390,13050,13020,13050,13020,300
|
|
20230720,100500,295267790,12980,12980,12980,12980,0
|
|
20230720,100400,295267790,12980,12980,12980,12980,70
|
|
20230720,100300,294359190,12980,12980,12980,12980,1
|
|
20230720,100200,294346210,12970,13000,13000,12950,576
|
|
20230720,100100,286877570,12990,12990,12990,12990,0
|
|
20230720,100000,286877570,12990,12990,12990,12990,1
|
|
20230720,095900,286864580,13000,13000,13000,13000,25
|
|
20230720,095800,286539580,12980,13000,13000,12980,26
|
|
20230720,095700,286201600,13000,13000,13000,13000,1
|
|
20230720,095600,286188600,13040,13040,13040,13040,377
|
|
20230720,095500,281272520,13040,13040,13040,13040,20
|
|
20230720,095400,281011720,13040,12970,13040,12970,186
|
|
20230720,095300,278596150,12960,12960,12960,12960,60
|
|
20230720,095200,277818550,12960,12970,12970,12960,11
|
|
20230720,095100,277675940,12970,12930,12970,12930,250
|
|
20230720,095000,274436900,12950,12950,12950,12950,73
|
|
20230720,094900,273491550,12950,12950,12950,12950,27
|
|
20230720,094800,273141900,12890,12890,12890,12890,4
|
|
20230720,094700,273090340,12890,12890,12890,12890,108
|
|
20230720,094600,271698220,12890,12890,12890,12890,11
|
|
20230720,094500,271556430,12880,12880,12880,12880,0
|
|
20230720,094400,271556430,12880,12930,12970,12880,289
|
|
20230720,094300,267822000,12970,12940,12970,12940,300
|
|
20230720,094200,263934340,12880,12880,12880,12880,0
|
|
20230720,094100,263934340,12880,12880,12880,12880,15
|
|
20230720,094000,263741140,12950,12950,12960,12940,157
|
|
20230720,093900,261707470,12960,12910,12960,12910,430
|
|
20230720,093800,256138050,12920,12920,12920,12920,4
|
|
20230720,093700,256086370,12920,12920,12920,12870,60
|
|
20230720,093600,255313970,12930,12930,12930,12930,3
|
|
20230720,093500,255275180,12860,12900,12940,12860,38
|
|
20230720,093400,254784160,12860,12900,12900,12860,170
|
|
20230720,093300,252594120,12900,12900,12900,12900,4
|
|
20230720,093200,252542520,12900,12900,12900,12900,530
|
|
20230720,093100,245705520,12900,12900,12900,12900,11
|
|
20230720,093000,245563620,12850,12850,12850,12850,3
|
|
20230720,092900,245525070,12850,12850,12850,12850,265
|
|
20230720,092800,242119820,12850,12900,12900,12850,1537
|
|
20230720,092700,222342810,12900,12940,12940,12900,856
|
|
20230720,092600,211298200,12940,12920,12940,12920,15
|
|
20230720,092500,211104300,12920,12910,12920,12910,155
|
|
20230720,092400,209101810,12920,12920,12920,12920,132
|
|
20230720,092300,207396370,12920,12940,12940,12920,155
|
|
20230720,092200,205393430,12910,12930,12930,12910,184
|
|
20230720,092100,203015720,12940,12940,12940,12940,15
|
|
20230720,092000,202821620,12940,12940,12940,12940,20
|
|
20230720,091900,202562820,12940,12970,12970,12940,745
|
|
20230720,091800,192909350,12970,12980,12980,12970,306
|
|
20230720,091700,188938080,12980,12980,12980,12980,28
|
|
20230720,091600,188574640,12980,12990,12990,12970,226
|
|
20230720,091500,185641040,12980,12980,12980,12980,208
|
|
20230720,091400,182941200,12970,12970,12970,12970,234
|
|
20230720,091300,179906220,12970,12970,12970,12970,10
|
|
20230720,091200,179776520,12960,13000,13020,12950,358
|
|
20230720,091100,175126410,13000,12960,13000,12960,492
|
|
20230720,091000,168733850,12960,12960,12960,12960,60
|
|
20230720,090900,167956250,12950,12980,12980,12950,1489
|
|
20230720,090800,148658370,12980,13070,13070,12980,825
|
|
20230720,090700,137922830,13070,13040,13080,13030,129
|
|
20230720,090600,136236310,13020,13020,13020,13020,103
|
|
20230720,090500,134895250,13010,13050,13050,13010,133
|
|
20230720,090400,133163640,13100,13030,13100,13010,645
|
|
20230720,090300,124738790,13030,13050,13100,13010,1563
|
|
20230720,090200,104354210,13050,13100,13120,13050,2286
|
|
20230720,090100,74456700,13100,13000,13120,13000,3957
|
|
20230720,090000,22711000,13000,13000,13000,13000,1747
|