685 lines
35 KiB
CSV
685 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,202200,334222520,13820,13820,13820,13820,350
|
|
20230717,202100,334222520,13820,13820,13820,13820,0
|
|
20230717,202000,334222520,13820,13820,13820,13820,0
|
|
20230717,201900,334222520,13820,13820,13820,13820,0
|
|
20230717,201800,334222520,13820,13820,13820,13820,0
|
|
20230717,201700,334222520,13820,13820,13820,13820,0
|
|
20230717,201600,334222520,13820,13820,13820,13820,0
|
|
20230717,201500,334222520,13820,13820,13820,13820,0
|
|
20230717,201400,334222520,13820,13820,13820,13820,0
|
|
20230717,201300,334222520,13820,13820,13820,13820,0
|
|
20230717,201200,334222520,13820,13820,13820,13820,0
|
|
20230717,201100,334222520,13820,13820,13820,13820,0
|
|
20230717,201000,334222520,13820,13820,13820,13820,0
|
|
20230717,200900,334222520,13820,13820,13820,13820,0
|
|
20230717,200800,334222520,13820,13820,13820,13820,0
|
|
20230717,200700,334222520,13820,13820,13820,13820,0
|
|
20230717,200600,334222520,13820,13820,13820,13820,0
|
|
20230717,200500,334222520,13820,13820,13820,13820,0
|
|
20230717,200400,334222520,13820,13820,13820,13820,0
|
|
20230717,200300,334222520,13820,13820,13820,13820,0
|
|
20230717,200200,334222520,13820,13820,13820,13820,0
|
|
20230717,200100,334222520,13820,13820,13820,13820,0
|
|
20230717,200000,334222520,13820,13820,13820,13820,0
|
|
20230717,195900,334222520,13820,13820,13820,13820,0
|
|
20230717,195800,334222520,13820,13820,13820,13820,0
|
|
20230717,195700,334222520,13820,13820,13820,13820,0
|
|
20230717,195600,334222520,13820,13820,13820,13820,0
|
|
20230717,195500,334222520,13820,13820,13820,13820,0
|
|
20230717,195400,334222520,13820,13820,13820,13820,0
|
|
20230717,195300,334222520,13820,13820,13820,13820,0
|
|
20230717,195200,334222520,13820,13820,13820,13820,350
|
|
20230717,195100,334222520,13820,13820,13820,13820,0
|
|
20230717,195000,334222520,13820,13820,13820,13820,0
|
|
20230717,194900,334222520,13820,13820,13820,13820,0
|
|
20230717,194800,334222520,13820,13820,13820,13820,0
|
|
20230717,194700,334222520,13820,13820,13820,13820,0
|
|
20230717,194600,334222520,13820,13820,13820,13820,0
|
|
20230717,194500,334222520,13820,13820,13820,13820,0
|
|
20230717,194400,334222520,13820,13820,13820,13820,0
|
|
20230717,194300,334222520,13820,13820,13820,13820,0
|
|
20230717,194200,334222520,13820,13820,13820,13820,0
|
|
20230717,194100,334222520,13820,13820,13820,13820,0
|
|
20230717,194000,334222520,13820,13820,13820,13820,0
|
|
20230717,193900,334222520,13820,13820,13820,13820,0
|
|
20230717,193800,334222520,13820,13820,13820,13820,0
|
|
20230717,193700,334222520,13820,13820,13820,13820,0
|
|
20230717,193600,334222520,13820,13820,13820,13820,0
|
|
20230717,193500,334222520,13820,13820,13820,13820,0
|
|
20230717,193400,334222520,13820,13820,13820,13820,0
|
|
20230717,193300,334222520,13820,13820,13820,13820,0
|
|
20230717,193200,334222520,13820,13820,13820,13820,0
|
|
20230717,193100,334222520,13820,13820,13820,13820,0
|
|
20230717,193000,334222520,13820,13820,13820,13820,0
|
|
20230717,192900,334222520,13820,13820,13820,13820,0
|
|
20230717,192800,334222520,13820,13820,13820,13820,0
|
|
20230717,192700,334222520,13820,13820,13820,13820,0
|
|
20230717,192600,334222520,13820,13820,13820,13820,0
|
|
20230717,192500,334222520,13820,13820,13820,13820,0
|
|
20230717,192400,334222520,13820,13820,13820,13820,0
|
|
20230717,192300,334222520,13820,13820,13820,13820,0
|
|
20230717,192200,334222520,13820,13820,13820,13820,350
|
|
20230717,192100,334222520,13820,13820,13820,13820,0
|
|
20230717,192000,334222520,13820,13820,13820,13820,0
|
|
20230717,191900,334222520,13820,13820,13820,13820,0
|
|
20230717,191800,334222520,13820,13820,13820,13820,0
|
|
20230717,191700,334222520,13820,13820,13820,13820,0
|
|
20230717,191600,334222520,13820,13820,13820,13820,0
|
|
20230717,191500,334222520,13820,13820,13820,13820,0
|
|
20230717,191400,334222520,13820,13820,13820,13820,0
|
|
20230717,191300,334222520,13820,13820,13820,13820,0
|
|
20230717,191200,334222520,13820,13820,13820,13820,0
|
|
20230717,191100,334222520,13820,13820,13820,13820,0
|
|
20230717,191000,334222520,13820,13820,13820,13820,0
|
|
20230717,190900,334222520,13820,13820,13820,13820,0
|
|
20230717,190800,334222520,13820,13820,13820,13820,0
|
|
20230717,190700,334222520,13820,13820,13820,13820,0
|
|
20230717,190600,334222520,13820,13820,13820,13820,0
|
|
20230717,190500,334222520,13820,13820,13820,13820,0
|
|
20230717,190400,334222520,13820,13820,13820,13820,0
|
|
20230717,190300,334222520,13820,13820,13820,13820,0
|
|
20230717,190200,334222520,13820,13820,13820,13820,0
|
|
20230717,190100,334222520,13820,13820,13820,13820,0
|
|
20230717,190000,334222520,13820,13820,13820,13820,0
|
|
20230717,185900,334222520,13820,13820,13820,13820,0
|
|
20230717,185800,334222520,13820,13820,13820,13820,0
|
|
20230717,185700,334222520,13820,13820,13820,13820,0
|
|
20230717,185600,334222520,13820,13820,13820,13820,0
|
|
20230717,185500,334222520,13820,13820,13820,13820,0
|
|
20230717,185400,334222520,13820,13820,13820,13820,0
|
|
20230717,185300,334222520,13820,13820,13820,13820,0
|
|
20230717,185200,334222520,13820,13820,13820,13820,350
|
|
20230717,185100,334222520,13820,13820,13820,13820,0
|
|
20230717,185000,334222520,13820,13820,13820,13820,0
|
|
20230717,184900,334222520,13820,13820,13820,13820,0
|
|
20230717,184800,334222520,13820,13820,13820,13820,0
|
|
20230717,184700,334222520,13820,13820,13820,13820,0
|
|
20230717,184600,334222520,13820,13820,13820,13820,0
|
|
20230717,184500,334222520,13820,13820,13820,13820,0
|
|
20230717,184400,334222520,13820,13820,13820,13820,0
|
|
20230717,184300,334222520,13820,13820,13820,13820,0
|
|
20230717,184200,334222520,13820,13820,13820,13820,0
|
|
20230717,184100,334222520,13820,13820,13820,13820,0
|
|
20230717,184000,334222520,13820,13820,13820,13820,0
|
|
20230717,183900,334222520,13820,13820,13820,13820,0
|
|
20230717,183800,334222520,13820,13820,13820,13820,0
|
|
20230717,183700,334222520,13820,13820,13820,13820,0
|
|
20230717,183600,334222520,13820,13820,13820,13820,0
|
|
20230717,183500,334222520,13820,13820,13820,13820,0
|
|
20230717,183400,334222520,13820,13820,13820,13820,0
|
|
20230717,183300,334222520,13820,13820,13820,13820,0
|
|
20230717,183200,334222520,13820,13820,13820,13820,0
|
|
20230717,183100,334222520,13820,13820,13820,13820,0
|
|
20230717,183000,334222520,13820,13820,13820,13820,0
|
|
20230717,182900,334222520,13820,13820,13820,13820,0
|
|
20230717,182800,334222520,13820,13820,13820,13820,0
|
|
20230717,182700,334222520,13820,13820,13820,13820,0
|
|
20230717,182600,334222520,13820,13820,13820,13820,0
|
|
20230717,182500,334222520,13820,13820,13820,13820,0
|
|
20230717,182400,334222520,13820,13820,13820,13820,0
|
|
20230717,182300,334222520,13820,13820,13820,13820,0
|
|
20230717,182200,334222520,13820,13820,13820,13820,350
|
|
20230717,182100,334222520,13820,13820,13820,13820,0
|
|
20230717,182000,334222520,13820,13820,13820,13820,0
|
|
20230717,181900,334222520,13820,13820,13820,13820,0
|
|
20230717,181800,334222520,13820,13820,13820,13820,0
|
|
20230717,181700,334222520,13820,13820,13820,13820,0
|
|
20230717,181600,334222520,13820,13820,13820,13820,0
|
|
20230717,181500,334222520,13820,13820,13820,13820,0
|
|
20230717,181400,334222520,13820,13820,13820,13820,0
|
|
20230717,181300,334222520,13820,13820,13820,13820,0
|
|
20230717,181200,334222520,13820,13820,13820,13820,0
|
|
20230717,181100,334222520,13820,13820,13820,13820,0
|
|
20230717,181000,334222520,13820,13820,13820,13820,0
|
|
20230717,180900,334222520,13820,13820,13820,13820,0
|
|
20230717,180800,334222520,13820,13820,13820,13820,0
|
|
20230717,180700,334222520,13820,13820,13820,13820,0
|
|
20230717,180600,334222520,13820,13820,13820,13820,0
|
|
20230717,180500,334222520,13820,13820,13820,13820,0
|
|
20230717,180400,334222520,13820,13820,13820,13820,0
|
|
20230717,180300,334222520,13820,13820,13820,13820,0
|
|
20230717,180200,334222520,13820,13820,13820,13820,0
|
|
20230717,180100,334222520,13820,13820,13820,13820,0
|
|
20230717,180000,334222520,13820,13820,13820,13820,0
|
|
20230717,175900,334222520,13820,13820,13820,13820,0
|
|
20230717,175800,334222520,13820,13820,13820,13820,0
|
|
20230717,175700,334222520,13820,13820,13820,13820,0
|
|
20230717,175600,334222520,13820,13820,13820,13820,0
|
|
20230717,175500,334222520,13820,13820,13820,13820,0
|
|
20230717,175400,334222520,13820,13820,13820,13820,0
|
|
20230717,175300,334222520,13820,13820,13820,13820,0
|
|
20230717,175200,334222520,13820,13820,13820,13820,350
|
|
20230717,175100,334222520,13820,13820,13820,13820,0
|
|
20230717,175000,334222520,13820,13820,13820,13820,0
|
|
20230717,174900,334222520,13820,13820,13820,13820,0
|
|
20230717,174800,334222520,13820,13820,13820,13820,0
|
|
20230717,174700,334222520,13820,13820,13820,13820,0
|
|
20230717,174600,334222520,13820,13820,13820,13820,0
|
|
20230717,174500,334222520,13820,13820,13820,13820,0
|
|
20230717,174400,334222520,13820,13820,13820,13820,0
|
|
20230717,174300,334222520,13820,13820,13820,13820,0
|
|
20230717,174200,334222520,13820,13820,13820,13820,0
|
|
20230717,174100,334222520,13820,13820,13820,13820,0
|
|
20230717,174000,334222520,13820,13820,13820,13820,0
|
|
20230717,173900,334222520,13820,13820,13820,13820,0
|
|
20230717,173800,334222520,13820,13820,13820,13820,0
|
|
20230717,173700,334222520,13820,13820,13820,13820,0
|
|
20230717,173600,334222520,13820,13820,13820,13820,0
|
|
20230717,173500,334222520,13820,13820,13820,13820,0
|
|
20230717,173400,334222520,13820,13820,13820,13820,0
|
|
20230717,173300,334222520,13820,13820,13820,13820,0
|
|
20230717,173200,334222520,13820,13820,13820,13820,0
|
|
20230717,173100,334222520,13820,13820,13820,13820,0
|
|
20230717,173000,334222520,13820,13820,13820,13820,0
|
|
20230717,172900,334222520,13820,13820,13820,13820,0
|
|
20230717,172800,334222520,13820,13820,13820,13820,0
|
|
20230717,172700,334222520,13820,13820,13820,13820,0
|
|
20230717,172600,334222520,13820,13820,13820,13820,0
|
|
20230717,172500,334222520,13820,13820,13820,13820,0
|
|
20230717,172400,334222520,13820,13820,13820,13820,0
|
|
20230717,172300,334222520,13820,13820,13820,13820,0
|
|
20230717,172200,334222520,13820,13820,13820,13820,350
|
|
20230717,172100,334222520,13820,13820,13820,13820,0
|
|
20230717,172000,334222520,13820,13820,13820,13820,0
|
|
20230717,171900,334222520,13820,13820,13820,13820,0
|
|
20230717,171800,334222520,13820,13820,13820,13820,0
|
|
20230717,171700,334222520,13820,13820,13820,13820,0
|
|
20230717,171600,334222520,13820,13820,13820,13820,0
|
|
20230717,171500,334222520,13820,13820,13820,13820,0
|
|
20230717,171400,334222520,13820,13820,13820,13820,0
|
|
20230717,171300,334222520,13820,13820,13820,13820,0
|
|
20230717,171200,334222520,13820,13820,13820,13820,0
|
|
20230717,171100,334222520,13820,13820,13820,13820,0
|
|
20230717,171000,334222520,13820,13820,13820,13820,0
|
|
20230717,170900,334222520,13820,13820,13820,13820,0
|
|
20230717,170800,334222520,13820,13820,13820,13820,0
|
|
20230717,170700,334222520,13820,13820,13820,13820,0
|
|
20230717,170600,334222520,13820,13820,13820,13820,0
|
|
20230717,170500,334222520,13820,13820,13820,13820,0
|
|
20230717,170400,334222520,13820,13820,13820,13820,0
|
|
20230717,170300,334222520,13820,13820,13820,13820,0
|
|
20230717,170200,334222520,13820,13820,13820,13820,0
|
|
20230717,170100,334222520,13820,13820,13820,13820,0
|
|
20230717,170000,334222520,13820,13820,13820,13820,0
|
|
20230717,165900,334222520,13820,13820,13820,13820,0
|
|
20230717,165800,334222520,13820,13820,13820,13820,0
|
|
20230717,165700,334222520,13820,13820,13820,13820,0
|
|
20230717,165600,334222520,13820,13820,13820,13820,0
|
|
20230717,165500,334222520,13820,13820,13820,13820,0
|
|
20230717,165400,334222520,13820,13820,13820,13820,0
|
|
20230717,165300,334222520,13820,13820,13820,13820,0
|
|
20230717,165200,334222520,13820,13820,13820,13820,350
|
|
20230717,165100,334222520,13820,13820,13820,13820,0
|
|
20230717,165000,334222520,13820,13820,13820,13820,0
|
|
20230717,164900,334222520,13820,13820,13820,13820,0
|
|
20230717,164800,334222520,13820,13820,13820,13820,0
|
|
20230717,164700,334222520,13820,13820,13820,13820,0
|
|
20230717,164600,334222520,13820,13820,13820,13820,0
|
|
20230717,164500,334222520,13820,13820,13820,13820,0
|
|
20230717,164400,334222520,13820,13820,13820,13820,0
|
|
20230717,164300,334222520,13820,13820,13820,13820,0
|
|
20230717,164200,334222520,13820,13820,13820,13820,0
|
|
20230717,164100,334222520,13820,13820,13820,13820,0
|
|
20230717,164000,334222520,13820,13820,13820,13820,0
|
|
20230717,163900,334222520,13820,13820,13820,13820,0
|
|
20230717,163800,334222520,13820,13820,13820,13820,0
|
|
20230717,163700,334222520,13820,13820,13820,13820,0
|
|
20230717,163600,334222520,13820,13820,13820,13820,0
|
|
20230717,163500,334222520,13820,13820,13820,13820,0
|
|
20230717,163400,334222520,13820,13820,13820,13820,0
|
|
20230717,163300,334222520,13820,13820,13820,13820,0
|
|
20230717,163200,334222520,13820,13820,13820,13820,0
|
|
20230717,163100,334222520,13820,13820,13820,13820,0
|
|
20230717,163000,334222520,13820,13820,13820,13820,0
|
|
20230717,162900,334222520,13820,13820,13820,13820,0
|
|
20230717,162800,334222520,13820,13820,13820,13820,0
|
|
20230717,162700,334222520,13820,13820,13820,13820,0
|
|
20230717,162600,334222520,13820,13820,13820,13820,0
|
|
20230717,162500,334222520,13820,13820,13820,13820,0
|
|
20230717,162400,334222520,13820,13820,13820,13820,0
|
|
20230717,162300,334222520,13820,13820,13820,13820,0
|
|
20230717,162200,334222520,13820,13820,13820,13820,350
|
|
20230717,162100,334222520,13820,13820,13820,13820,0
|
|
20230717,162000,334222520,13820,13820,13820,13820,0
|
|
20230717,161900,334222520,13820,13820,13820,13820,0
|
|
20230717,161800,334222520,13820,13820,13820,13820,0
|
|
20230717,161700,334222520,13820,13820,13820,13820,0
|
|
20230717,161600,334222520,13820,13820,13820,13820,0
|
|
20230717,161500,334222520,13820,13820,13820,13820,0
|
|
20230717,161400,334222520,13820,13820,13820,13820,0
|
|
20230717,161300,334222520,13820,13820,13820,13820,0
|
|
20230717,161200,334222520,13820,13820,13820,13820,0
|
|
20230717,161100,334222520,13820,13820,13820,13820,0
|
|
20230717,161000,334222520,13820,13820,13820,13820,0
|
|
20230717,160900,334222520,13820,13820,13820,13820,0
|
|
20230717,160800,334222520,13820,13820,13820,13820,0
|
|
20230717,160700,334222520,13820,13820,13820,13820,0
|
|
20230717,160600,334222520,13820,13820,13820,13820,0
|
|
20230717,160500,334222520,13820,13820,13820,13820,0
|
|
20230717,160400,334222520,13820,13820,13820,13820,0
|
|
20230717,160300,334222520,13820,13820,13820,13820,0
|
|
20230717,160200,334222520,13820,13820,13820,13820,0
|
|
20230717,160100,334222520,13820,13820,13820,13820,0
|
|
20230717,160000,334222520,13820,13820,13820,13820,0
|
|
20230717,155900,334222520,13820,13820,13820,13820,0
|
|
20230717,155800,334222520,13820,13820,13820,13820,0
|
|
20230717,155700,334222520,13820,13820,13820,13820,0
|
|
20230717,155600,334222520,13820,13820,13820,13820,0
|
|
20230717,155500,334222520,13820,13820,13820,13820,0
|
|
20230717,155400,334222520,13820,13820,13820,13820,0
|
|
20230717,155300,334222520,13820,13820,13820,13820,0
|
|
20230717,155200,334222520,13820,13820,13820,13820,350
|
|
20230717,155100,334222520,13820,13820,13820,13820,0
|
|
20230717,155000,334222520,13820,13820,13820,13820,0
|
|
20230717,154900,334222520,13820,13820,13820,13820,0
|
|
20230717,154800,334222520,13820,13820,13820,13820,0
|
|
20230717,154700,334222520,13820,13820,13820,13820,0
|
|
20230717,154600,334222520,13820,13820,13820,13820,0
|
|
20230717,154500,334222520,13820,13820,13820,13820,0
|
|
20230717,154400,334222520,13820,13820,13820,13820,0
|
|
20230717,154300,334222520,13820,13820,13820,13820,0
|
|
20230717,154200,334222520,13820,13820,13820,13820,0
|
|
20230717,154100,334222520,13820,13820,13820,13820,0
|
|
20230717,154000,334222520,13820,13820,13820,13820,0
|
|
20230717,153900,334222520,13820,13820,13820,13820,0
|
|
20230717,153800,334222520,13820,13820,13820,13820,0
|
|
20230717,153700,334222520,13820,13820,13820,13820,0
|
|
20230717,153600,334222520,13820,13820,13820,13820,0
|
|
20230717,153500,334222520,13820,13820,13820,13820,0
|
|
20230717,153400,334222520,13820,13820,13820,13820,0
|
|
20230717,153300,334222520,13820,13820,13820,13820,0
|
|
20230717,153200,334222520,13820,13820,13820,13820,0
|
|
20230717,153100,334222520,13820,13820,13820,13820,0
|
|
20230717,153000,334222520,13820,13820,13820,13820,350
|
|
20230717,152900,329385520,13750,13750,13750,13750,0
|
|
20230717,152800,329385520,13750,13750,13750,13750,0
|
|
20230717,152700,329385520,13750,13750,13750,13750,0
|
|
20230717,152600,329385520,13750,13750,13750,13750,0
|
|
20230717,152500,329385520,13750,13750,13750,13750,0
|
|
20230717,152400,329385520,13750,13750,13750,13750,0
|
|
20230717,152300,329385520,13750,13750,13750,13750,0
|
|
20230717,152200,329385520,13750,13750,13750,13750,0
|
|
20230717,152100,329385520,13750,13750,13750,13750,0
|
|
20230717,152000,329385520,13750,13750,13750,13750,0
|
|
20230717,151900,329385520,13750,13840,13840,13750,21
|
|
20230717,151800,329095150,13840,13840,13840,13840,40
|
|
20230717,151700,328541550,13840,13830,13840,13830,243
|
|
20230717,151600,325178960,13840,13840,13840,13840,1
|
|
20230717,151500,325165120,13830,13850,13850,13830,6
|
|
20230717,151400,325082060,13830,13840,13840,13830,4
|
|
20230717,151300,325026730,13840,13840,13840,13840,2
|
|
20230717,151200,324999050,13840,13840,13840,13840,92
|
|
20230717,151100,323725770,13850,13830,13850,13830,78
|
|
20230717,151000,322646060,13830,13810,13830,13790,79
|
|
20230717,150900,321554060,13820,13820,13820,13820,0
|
|
20230717,150800,321554060,13820,13770,13820,13770,27
|
|
20230717,150700,321181400,13760,13760,13760,13750,298
|
|
20230717,150600,317083650,13760,13750,13760,13750,9
|
|
20230717,150500,316959830,13760,13760,13760,13760,1
|
|
20230717,150400,316946070,13750,13750,13760,13750,4
|
|
20230717,150300,316891050,13750,13760,13760,13750,3
|
|
20230717,150200,316849790,13770,13810,13810,13770,42
|
|
20230717,150100,316270780,13810,13770,13810,13770,532
|
|
20230717,150000,308937470,13760,13740,13760,13740,437
|
|
20230717,145900,302927240,13730,13730,13730,13730,172
|
|
20230717,145800,300565680,13720,13720,13720,13720,0
|
|
20230717,145700,300565680,13720,13720,13720,13720,92
|
|
20230717,145600,299303440,13710,13710,13710,13710,0
|
|
20230717,145500,299303440,13710,13710,13710,13710,0
|
|
20230717,145400,299303440,13710,13710,13710,13710,6
|
|
20230717,145300,299221180,13720,13720,13720,13720,0
|
|
20230717,145200,299221180,13720,13730,13730,13720,109
|
|
20230717,145100,297724940,13720,13720,13720,13710,227
|
|
20230717,145000,294611000,13710,13700,13710,13700,4
|
|
20230717,144900,294556170,13710,13710,13710,13710,0
|
|
20230717,144800,294556170,13710,13710,13710,13710,0
|
|
20230717,144700,294556170,13710,13710,13710,13710,56
|
|
20230717,144600,293788410,13710,13720,13720,13710,64
|
|
20230717,144500,292910920,13720,13720,13720,13720,11
|
|
20230717,144400,292760000,13720,13720,13720,13720,9
|
|
20230717,144300,292636520,13720,13720,13720,13720,0
|
|
20230717,144200,292636520,13720,13720,13720,13720,100
|
|
20230717,144100,291264520,13710,13710,13710,13710,0
|
|
20230717,144000,291264520,13710,13710,13710,13710,0
|
|
20230717,143900,291264520,13710,13710,13710,13710,0
|
|
20230717,143800,291264520,13710,13710,13710,13710,0
|
|
20230717,143700,291264520,13710,13710,13710,13710,10
|
|
20230717,143600,291127420,13710,13710,13710,13710,5
|
|
20230717,143500,291058870,13710,13710,13710,13710,2
|
|
20230717,143400,291031450,13700,13700,13700,13700,0
|
|
20230717,143300,291031450,13700,13700,13700,13700,48
|
|
20230717,143200,290373850,13710,13710,13710,13710,0
|
|
20230717,143100,290373850,13710,13710,13710,13710,39
|
|
20230717,143000,289839160,13710,13710,13710,13710,0
|
|
20230717,142900,289839160,13710,13710,13710,13710,0
|
|
20230717,142800,289839160,13710,13710,13710,13710,0
|
|
20230717,142700,289839160,13710,13710,13710,13710,1
|
|
20230717,142600,289825450,13720,13720,13720,13720,5
|
|
20230717,142500,289756850,13710,13700,13710,13700,32
|
|
20230717,142400,289318430,13700,13700,13700,13700,2
|
|
20230717,142300,289291030,13700,13700,13700,13700,510
|
|
20230717,142200,282304030,13710,13710,13710,13710,0
|
|
20230717,142100,282304030,13710,13710,13710,13710,16
|
|
20230717,142000,282084670,13720,13720,13720,13720,23
|
|
20230717,141900,281769110,13730,13730,13730,13730,5
|
|
20230717,141800,281700460,13730,13730,13730,13730,0
|
|
20230717,141700,281700460,13730,13730,13730,13730,0
|
|
20230717,141600,281700460,13730,13730,13730,13730,0
|
|
20230717,141500,281700460,13730,13730,13730,13730,15
|
|
20230717,141400,281494510,13730,13730,13730,13730,0
|
|
20230717,141300,281494510,13730,13720,13730,13720,142
|
|
20230717,141200,279546260,13710,13700,13710,13700,416
|
|
20230717,141100,273845960,13700,13700,13700,13700,21
|
|
20230717,141000,273558260,13700,13700,13700,13700,0
|
|
20230717,140900,273558260,13700,13700,13700,13700,1
|
|
20230717,140800,273544560,13700,13700,13700,13700,4
|
|
20230717,140700,273489760,13700,13700,13700,13700,1
|
|
20230717,140600,273476060,13700,13700,13700,13700,8
|
|
20230717,140500,273366460,13700,13700,13700,13700,100
|
|
20230717,140400,271996460,13700,13700,13700,13700,0
|
|
20230717,140300,271996460,13700,13680,13700,13680,40
|
|
20230717,140200,271448660,13680,13680,13680,13680,5
|
|
20230717,140100,271380260,13670,13680,13680,13670,107
|
|
20230717,140000,269917550,13680,13680,13680,13680,30
|
|
20230717,135900,269507150,13680,13680,13680,13680,55
|
|
20230717,135800,268754750,13690,13690,13690,13690,0
|
|
20230717,135700,268754750,13690,13690,13690,13690,1
|
|
20230717,135600,268741060,13700,13700,13700,13700,6
|
|
20230717,135500,268658860,13700,13700,13700,13700,4
|
|
20230717,135400,268604060,13700,13700,13700,13700,0
|
|
20230717,135300,268604060,13700,13700,13700,13700,10
|
|
20230717,135200,268467060,13700,13670,13700,13670,112
|
|
20230717,135100,266934400,13670,13670,13670,13670,0
|
|
20230717,135000,266934400,13670,13680,13680,13670,8
|
|
20230717,134900,266825030,13680,13680,13680,13680,0
|
|
20230717,134800,266825030,13680,13670,13680,13670,17
|
|
20230717,134700,266592480,13670,13670,13670,13670,125
|
|
20230717,134600,264883730,13680,13680,13680,13680,4
|
|
20230717,134500,264829010,13680,13680,13680,13680,12
|
|
20230717,134400,264664850,13670,13670,13670,13670,21
|
|
20230717,134300,264377780,13670,13670,13670,13670,7
|
|
20230717,134200,264282090,13620,13620,13620,13620,0
|
|
20230717,134100,264282090,13620,13620,13620,13620,0
|
|
20230717,134000,264282090,13620,13620,13620,13620,0
|
|
20230717,133900,264282090,13620,13620,13620,13620,0
|
|
20230717,133800,264282090,13620,13620,13620,13620,0
|
|
20230717,133700,264282090,13620,13620,13620,13620,0
|
|
20230717,133600,264282090,13620,13620,13620,13620,0
|
|
20230717,133500,264282090,13620,13620,13620,13620,0
|
|
20230717,133400,264282090,13620,13620,13620,13620,75
|
|
20230717,133300,263260590,13620,13620,13620,13620,0
|
|
20230717,133200,263260590,13620,13620,13620,13620,20
|
|
20230717,133100,262988190,13610,13610,13610,13610,0
|
|
20230717,133000,262988190,13610,13610,13610,13610,0
|
|
20230717,132900,262988190,13610,13610,13610,13610,0
|
|
20230717,132800,262988190,13610,13610,13610,13610,0
|
|
20230717,132700,262988190,13610,13610,13610,13610,0
|
|
20230717,132600,262988190,13610,13610,13610,13610,0
|
|
20230717,132500,262988190,13610,13610,13610,13610,0
|
|
20230717,132400,262988190,13610,13610,13610,13610,0
|
|
20230717,132300,262988190,13610,13610,13610,13610,0
|
|
20230717,132200,262988190,13610,13610,13610,13610,0
|
|
20230717,132100,262988190,13610,13610,13610,13610,0
|
|
20230717,132000,262988190,13610,13610,13610,13610,0
|
|
20230717,131900,262988190,13610,13610,13610,13610,0
|
|
20230717,131800,262988190,13610,13610,13610,13610,0
|
|
20230717,131700,262988190,13610,13610,13610,13610,0
|
|
20230717,131600,262988190,13610,13610,13610,13610,144
|
|
20230717,131500,261028350,13610,13610,13610,13610,0
|
|
20230717,131400,261028350,13610,13610,13610,13610,0
|
|
20230717,131300,261028350,13610,13610,13610,13610,0
|
|
20230717,131200,261028350,13610,13610,13610,13610,0
|
|
20230717,131100,261028350,13610,13610,13610,13610,0
|
|
20230717,131000,261028350,13610,13610,13610,13610,0
|
|
20230717,130900,261028350,13610,13610,13610,13610,61
|
|
20230717,130800,260198140,13610,13610,13610,13610,0
|
|
20230717,130700,260198140,13610,13610,13610,13610,0
|
|
20230717,130600,260198140,13610,13610,13610,13610,0
|
|
20230717,130500,260198140,13610,13610,13610,13610,0
|
|
20230717,130400,260198140,13610,13610,13610,13610,0
|
|
20230717,130300,260198140,13610,13610,13610,13610,0
|
|
20230717,130200,260198140,13610,13610,13610,13610,0
|
|
20230717,130100,260198140,13610,13610,13610,13610,0
|
|
20230717,130000,260198140,13610,13610,13610,13610,30
|
|
20230717,125900,259789840,13680,13680,13680,13680,0
|
|
20230717,125800,259789840,13680,13610,13680,13610,22
|
|
20230717,125700,259490280,13680,13680,13680,13680,1
|
|
20230717,125600,259476600,13680,13680,13680,13680,0
|
|
20230717,125500,259476600,13680,13680,13680,13680,0
|
|
20230717,125400,259476600,13680,13680,13680,13680,0
|
|
20230717,125300,259476600,13680,13680,13680,13680,15
|
|
20230717,125200,259271400,13610,13610,13610,13610,0
|
|
20230717,125100,259271400,13610,13610,13610,13610,0
|
|
20230717,125000,259271400,13610,13610,13610,13610,0
|
|
20230717,124900,259271400,13610,13610,13610,13610,26
|
|
20230717,124800,258917540,13600,13600,13600,13600,0
|
|
20230717,124700,258917540,13600,13600,13600,13600,0
|
|
20230717,124600,258917540,13600,13600,13600,13600,0
|
|
20230717,124500,258917540,13600,13600,13600,13600,0
|
|
20230717,124400,258917540,13600,13670,13670,13600,2000
|
|
20230717,124300,231708470,13680,13680,13680,13680,8
|
|
20230717,124200,231599030,13680,13680,13680,13680,0
|
|
20230717,124100,231599030,13680,13680,13680,13680,0
|
|
20230717,124000,231599030,13680,13680,13680,13680,4
|
|
20230717,123900,231544310,13680,13670,13680,13670,7
|
|
20230717,123800,231448600,13670,13670,13670,13670,0
|
|
20230717,123700,231448600,13670,13670,13670,13670,70
|
|
20230717,123600,230491700,13670,13670,13670,13670,48
|
|
20230717,123500,229835540,13680,13680,13680,13680,0
|
|
20230717,123400,229835540,13680,13680,13680,13680,0
|
|
20230717,123300,229835540,13680,13680,13680,13680,0
|
|
20230717,123200,229835540,13680,13680,13680,13680,4
|
|
20230717,123100,229780820,13680,13680,13680,13680,13
|
|
20230717,123000,229602980,13680,13680,13680,13680,44
|
|
20230717,122900,229001060,13670,13670,13670,13670,15
|
|
20230717,122800,228796010,13670,13670,13670,13670,10
|
|
20230717,122700,228659310,13680,13680,13680,13680,0
|
|
20230717,122600,228659310,13680,13680,13680,13680,0
|
|
20230717,122500,228659310,13680,13680,13680,13680,0
|
|
20230717,122400,228659310,13680,13680,13680,13680,5
|
|
20230717,122300,228590910,13680,13680,13680,13680,0
|
|
20230717,122200,228590910,13680,13680,13680,13680,0
|
|
20230717,122100,228590910,13680,13680,13680,13680,0
|
|
20230717,122000,228590910,13680,13680,13680,13680,0
|
|
20230717,121900,228590910,13680,13680,13680,13680,0
|
|
20230717,121800,228590910,13680,13680,13680,13680,0
|
|
20230717,121700,228590910,13680,13680,13680,13680,0
|
|
20230717,121600,228590910,13680,13680,13680,13680,67
|
|
20230717,121500,227674350,13680,13680,13680,13680,0
|
|
20230717,121400,227674350,13680,13680,13680,13680,0
|
|
20230717,121300,227674350,13680,13680,13680,13680,0
|
|
20230717,121200,227674350,13680,13680,13680,13680,309
|
|
20230717,121100,223447230,13690,13690,13690,13690,14
|
|
20230717,121000,223255570,13680,13680,13680,13680,0
|
|
20230717,120900,223255570,13680,13680,13680,13680,0
|
|
20230717,120800,223255570,13680,13670,13680,13670,307
|
|
20230717,120700,219055830,13600,13600,13600,13600,0
|
|
20230717,120600,219055830,13600,13600,13600,13600,0
|
|
20230717,120500,219055830,13600,13600,13600,13600,0
|
|
20230717,120400,219055830,13600,13600,13600,13600,0
|
|
20230717,120300,219055830,13600,13600,13600,13600,0
|
|
20230717,120200,219055830,13600,13600,13600,13600,0
|
|
20230717,120100,219055830,13600,13600,13600,13600,0
|
|
20230717,120000,219055830,13600,13600,13600,13600,22
|
|
20230717,115900,218756630,13670,13670,13670,13670,15
|
|
20230717,115800,218551580,13590,13590,13590,13590,0
|
|
20230717,115700,218551580,13590,13590,13590,13590,0
|
|
20230717,115600,218551580,13590,13590,13590,13590,0
|
|
20230717,115500,218551580,13590,13590,13590,13590,0
|
|
20230717,115400,218551580,13590,13590,13590,13590,0
|
|
20230717,115300,218551580,13590,13590,13590,13590,0
|
|
20230717,115200,218551580,13590,13590,13590,13590,0
|
|
20230717,115100,218551580,13590,13590,13590,13590,0
|
|
20230717,115000,218551580,13590,13590,13590,13590,0
|
|
20230717,114900,218551580,13590,13590,13590,13590,0
|
|
20230717,114800,218551580,13590,13590,13590,13590,0
|
|
20230717,114700,218551580,13590,13590,13590,13590,0
|
|
20230717,114600,218551580,13590,13590,13590,13590,100
|
|
20230717,114500,217192580,13590,13590,13590,13590,0
|
|
20230717,114400,217192580,13590,13590,13590,13590,0
|
|
20230717,114300,217192580,13590,13590,13590,13590,0
|
|
20230717,114200,217192580,13590,13590,13590,13590,0
|
|
20230717,114100,217192580,13590,13580,13590,13580,485
|
|
20230717,114000,210601820,13570,13570,13570,13570,13
|
|
20230717,113900,210425410,13570,13570,13570,13570,0
|
|
20230717,113800,210425410,13570,13570,13570,13570,100
|
|
20230717,113700,209068410,13570,13570,13570,13570,0
|
|
20230717,113600,209068410,13570,13570,13570,13570,0
|
|
20230717,113500,209068410,13570,13570,13570,13570,2
|
|
20230717,113400,209041270,13580,13580,13580,13580,0
|
|
20230717,113300,209041270,13580,13580,13580,13580,9
|
|
20230717,113200,208919050,13580,13580,13580,13580,0
|
|
20230717,113100,208919050,13580,13590,13590,13580,10
|
|
20230717,113000,208783170,13590,13590,13590,13590,0
|
|
20230717,112900,208783170,13590,13590,13590,13590,1
|
|
20230717,112800,208769580,13600,13600,13600,13600,0
|
|
20230717,112700,208769580,13600,13600,13600,13600,0
|
|
20230717,112600,208769580,13600,13600,13600,13600,0
|
|
20230717,112500,208769580,13600,13600,13600,13600,1
|
|
20230717,112400,208755980,13600,13600,13600,13600,0
|
|
20230717,112300,208755980,13600,13580,13600,13570,30
|
|
20230717,112200,208348750,13580,13580,13580,13580,20
|
|
20230717,112100,208077150,13590,13600,13600,13590,104
|
|
20230717,112000,206662860,13610,13610,13610,13610,35
|
|
20230717,111900,206186510,13630,13640,13640,13630,32
|
|
20230717,111800,205750180,13690,13690,13690,13690,2
|
|
20230717,111700,205722800,13690,13690,13690,13690,0
|
|
20230717,111600,205722800,13690,13690,13690,13690,0
|
|
20230717,111500,205722800,13690,13690,13690,13690,0
|
|
20230717,111400,205722800,13690,13680,13690,13680,50
|
|
20230717,111300,205038320,13690,13690,13690,13690,0
|
|
20230717,111200,205038320,13690,13690,13690,13690,0
|
|
20230717,111100,205038320,13690,13680,13690,13680,378
|
|
20230717,111000,199867270,13680,13680,13680,13680,1
|
|
20230717,110900,199853590,13690,13690,13690,13690,1
|
|
20230717,110800,199839900,13690,13680,13690,13680,18
|
|
20230717,110700,199593620,13680,13680,13680,13680,5
|
|
20230717,110600,199525220,13650,13650,13650,13650,4
|
|
20230717,110500,199470620,13650,13650,13650,13650,0
|
|
20230717,110400,199470620,13650,13650,13650,13650,0
|
|
20230717,110300,199470620,13650,13650,13650,13650,11
|
|
20230717,110200,199320470,13650,13650,13650,13650,0
|
|
20230717,110100,199320470,13650,13650,13650,13650,0
|
|
20230717,110000,199320470,13650,13650,13650,13650,0
|
|
20230717,105900,199320470,13650,13650,13650,13650,0
|
|
20230717,105800,199320470,13650,13650,13650,13650,2
|
|
20230717,105700,199293170,13690,13690,13690,13690,8
|
|
20230717,105600,199183650,13640,13610,13640,13610,21
|
|
20230717,105500,198897510,13620,13610,13620,13610,119
|
|
20230717,105400,197276980,13620,13620,13620,13620,0
|
|
20230717,105300,197276980,13620,13620,13620,13620,16
|
|
20230717,105200,197059060,13620,13620,13620,13620,0
|
|
20230717,105100,197059060,13620,13620,13620,13620,20
|
|
20230717,105000,196786660,13620,13620,13620,13620,0
|
|
20230717,104900,196786660,13620,13620,13620,13620,0
|
|
20230717,104800,196786660,13620,13620,13620,13620,0
|
|
20230717,104700,196786660,13620,13630,13630,13620,21
|
|
20230717,104600,196500630,13630,13630,13630,13630,0
|
|
20230717,104500,196500630,13630,13630,13630,13630,0
|
|
20230717,104400,196500630,13630,13630,13630,13630,0
|
|
20230717,104300,196500630,13630,13630,13630,13630,0
|
|
20230717,104200,196500630,13630,13630,13630,13630,13
|
|
20230717,104100,196323440,13630,13630,13630,13630,74
|
|
20230717,104000,195314820,13640,13640,13640,13640,0
|
|
20230717,103900,195314820,13640,13640,13640,13640,20
|
|
20230717,103800,195042020,13640,13640,13640,13640,17
|
|
20230717,103700,194810140,13640,13660,13660,13640,54
|
|
20230717,103600,194073010,13760,13760,13760,13760,0
|
|
20230717,103500,194073010,13760,13750,13760,13750,45
|
|
20230717,103400,193453820,13760,13720,13760,13720,31
|
|
20230717,103300,193027760,13720,13700,13720,13700,1368
|
|
20230717,103200,174286140,13700,13670,13700,13670,530
|
|
20230717,103100,167033480,13660,13660,13660,13660,2
|
|
20230717,103000,167006160,13660,13650,13660,13650,39
|
|
20230717,102900,166473430,13650,13650,13650,13650,0
|
|
20230717,102800,166473430,13650,13640,13650,13640,2
|
|
20230717,102700,166446140,13630,13620,13630,13620,2
|
|
20230717,102600,166418890,13640,13640,13640,13640,0
|
|
20230717,102500,166418890,13640,13610,13640,13610,9
|
|
20230717,102400,166296180,13600,13600,13600,13600,1
|
|
20230717,102300,166282580,13600,13490,13600,13490,1451
|
|
20230717,102200,146613000,13400,13400,13400,13400,0
|
|
20230717,102100,146613000,13400,13400,13400,13400,0
|
|
20230717,102000,146613000,13400,13470,13470,13400,3220
|
|
20230717,101900,103403610,13460,13460,13460,13460,0
|
|
20230717,101800,103403610,13460,13550,13550,13460,727
|
|
20230717,101700,93614230,13560,13560,13560,13560,1
|
|
20230717,101600,93600670,13570,13570,13570,13570,1
|
|
20230717,101500,93587100,13570,13570,13570,13570,0
|
|
20230717,101400,93587100,13570,13570,13570,13570,1
|
|
20230717,101300,93573530,13570,13570,13570,13570,3
|
|
20230717,101200,93532820,13570,13570,13570,13570,0
|
|
20230717,101100,93532820,13570,13570,13570,13570,0
|
|
20230717,101000,93532820,13570,13570,13570,13570,1
|
|
20230717,100900,93519250,13570,13570,13570,13570,0
|
|
20230717,100800,93519250,13570,13570,13570,13570,1
|
|
20230717,100700,93505680,13570,13570,13570,13570,26
|
|
20230717,100600,93152860,13570,13570,13570,13570,2
|
|
20230717,100500,93125720,13570,13570,13570,13570,0
|
|
20230717,100400,93125720,13570,13580,13580,13570,48
|
|
20230717,100300,92474330,13570,13570,13570,13570,55
|
|
20230717,100200,91727980,13570,13570,13570,13570,25
|
|
20230717,100100,91388730,13570,13570,13570,13570,10
|
|
20230717,100000,91253030,13570,13570,13570,13570,10
|
|
20230717,095900,91117330,13560,13560,13560,13560,29
|
|
20230717,095800,90724090,13540,13540,13540,13540,10
|
|
20230717,095700,90588690,13560,13560,13560,13560,3
|
|
20230717,095600,90548010,13540,13540,13540,13540,0
|
|
20230717,095500,90548010,13540,13540,13540,13540,0
|
|
20230717,095400,90548010,13540,13540,13540,13540,8
|
|
20230717,095300,90439690,13530,13530,13530,13530,2
|
|
20230717,095200,90412630,13470,13470,13470,13470,0
|
|
20230717,095100,90412630,13470,13470,13470,13470,0
|
|
20230717,095000,90412630,13470,13470,13470,13470,0
|
|
20230717,094900,90412630,13470,13470,13470,13470,0
|
|
20230717,094800,90412630,13470,13470,13470,13470,0
|
|
20230717,094700,90412630,13470,13470,13470,13470,15
|
|
20230717,094600,90210580,13470,13470,13470,13470,6
|
|
20230717,094500,90129760,13470,13460,13470,13460,399
|
|
20230717,094400,84755860,13450,13500,13500,13450,898
|
|
20230717,094300,72645860,13550,13550,13550,13550,0
|
|
20230717,094200,72645860,13550,13550,13550,13550,3
|
|
20230717,094100,72605210,13470,13470,13470,13470,0
|
|
20230717,094000,72605210,13470,13470,13470,13470,0
|
|
20230717,093900,72605210,13470,13470,13470,13470,0
|
|
20230717,093800,72605210,13470,13470,13470,13470,0
|
|
20230717,093700,72605210,13470,13470,13470,13470,7
|
|
20230717,093600,72510920,13470,13490,13490,13460,19
|
|
20230717,093500,72255140,13460,13460,13460,13460,0
|
|
20230717,093400,72255140,13460,13460,13460,13460,0
|
|
20230717,093300,72255140,13460,13530,13530,13460,501
|
|
20230717,093200,65494690,13610,13610,13610,13610,0
|
|
20230717,093100,65494690,13610,13610,13610,13610,1
|
|
20230717,093000,65481080,13610,13610,13610,13610,3
|
|
20230717,092900,65440250,13610,13610,13610,13610,0
|
|
20230717,092800,65440250,13610,13600,13610,13600,8
|
|
20230717,092700,65331380,13500,13500,13500,13500,0
|
|
20230717,092600,65331380,13500,13500,13500,13500,28
|
|
20230717,092500,64953380,13500,13490,13500,13490,36
|
|
20230717,092400,64467630,13490,13490,13490,13490,14
|
|
20230717,092300,64278770,13490,13470,13490,13470,330
|
|
20230717,092200,59830740,13430,13430,13430,13430,0
|
|
20230717,092100,59830740,13430,13430,13430,13430,2
|
|
20230717,092000,59803880,13430,13410,13430,13410,512
|
|
20230717,091900,52928460,13410,13410,13410,13400,694
|
|
20230717,091800,43628670,13440,13450,13450,13400,816
|
|
20230717,091700,32681640,13450,13450,13450,13450,96
|
|
20230717,091600,31390440,13420,13480,13480,13420,308
|
|
20230717,091500,27248240,13480,13480,13480,13480,47
|
|
20230717,091400,26614680,13480,13470,13480,13470,12
|
|
20230717,091300,26452930,13480,13480,13480,13480,205
|
|
20230717,091200,23689530,13480,13480,13480,13480,0
|
|
20230717,091100,23689530,13480,13510,13510,13480,20
|
|
20230717,091000,23419750,13480,13480,13480,13480,2
|
|
20230717,090900,23392790,13480,13500,13530,13480,468
|
|
20230717,090800,17077200,13490,13520,13520,13490,249
|
|
20230717,090700,13713740,13530,13560,13560,13530,658
|
|
20230717,090600,4798140,13560,13560,13560,13560,0
|
|
20230717,090500,4798140,13560,13580,13580,13560,65
|
|
20230717,090400,3916640,13560,13710,13710,13560,21
|
|
20230717,090300,3631630,13570,13570,13570,13570,1
|
|
20230717,090200,3618060,13550,13570,13570,13550,180
|
|
20230717,090100,1178850,13550,13550,13550,13550,0
|
|
20230717,090000,1178850,13550,13550,13550,13550,87
|