677 lines
34 KiB
CSV
677 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,201400,187783500,13460,13460,13460,13460,595
|
|
20230721,201300,187783500,13460,13460,13460,13460,0
|
|
20230721,201200,187783500,13460,13460,13460,13460,0
|
|
20230721,201100,187783500,13460,13460,13460,13460,0
|
|
20230721,201000,187783500,13460,13460,13460,13460,0
|
|
20230721,200900,187783500,13460,13460,13460,13460,0
|
|
20230721,200800,187783500,13460,13460,13460,13460,0
|
|
20230721,200700,187783500,13460,13460,13460,13460,0
|
|
20230721,200600,187783500,13460,13460,13460,13460,0
|
|
20230721,200500,187783500,13460,13460,13460,13460,0
|
|
20230721,200400,187783500,13460,13460,13460,13460,0
|
|
20230721,200300,187783500,13460,13460,13460,13460,0
|
|
20230721,200200,187783500,13460,13460,13460,13460,0
|
|
20230721,200100,187783500,13460,13460,13460,13460,0
|
|
20230721,200000,187783500,13460,13460,13460,13460,0
|
|
20230721,195900,187783500,13460,13460,13460,13460,0
|
|
20230721,195800,187783500,13460,13460,13460,13460,0
|
|
20230721,195700,187783500,13460,13460,13460,13460,0
|
|
20230721,195600,187783500,13460,13460,13460,13460,0
|
|
20230721,195500,187783500,13460,13460,13460,13460,0
|
|
20230721,195400,187783500,13460,13460,13460,13460,0
|
|
20230721,195300,187783500,13460,13460,13460,13460,0
|
|
20230721,195200,187783500,13460,13460,13460,13460,0
|
|
20230721,195100,187783500,13460,13460,13460,13460,0
|
|
20230721,195000,187783500,13460,13460,13460,13460,0
|
|
20230721,194900,187783500,13460,13460,13460,13460,0
|
|
20230721,194800,187783500,13460,13460,13460,13460,0
|
|
20230721,194700,187783500,13460,13460,13460,13460,0
|
|
20230721,194600,187783500,13460,13460,13460,13460,0
|
|
20230721,194500,187783500,13460,13460,13460,13460,0
|
|
20230721,194400,187783500,13460,13460,13460,13460,595
|
|
20230721,194300,187783500,13460,13460,13460,13460,0
|
|
20230721,194200,187783500,13460,13460,13460,13460,0
|
|
20230721,194100,187783500,13460,13460,13460,13460,0
|
|
20230721,194000,187783500,13460,13460,13460,13460,0
|
|
20230721,193900,187783500,13460,13460,13460,13460,0
|
|
20230721,193800,187783500,13460,13460,13460,13460,0
|
|
20230721,193700,187783500,13460,13460,13460,13460,0
|
|
20230721,193600,187783500,13460,13460,13460,13460,0
|
|
20230721,193500,187783500,13460,13460,13460,13460,0
|
|
20230721,193400,187783500,13460,13460,13460,13460,0
|
|
20230721,193300,187783500,13460,13460,13460,13460,0
|
|
20230721,193200,187783500,13460,13460,13460,13460,0
|
|
20230721,193100,187783500,13460,13460,13460,13460,0
|
|
20230721,193000,187783500,13460,13460,13460,13460,0
|
|
20230721,192900,187783500,13460,13460,13460,13460,0
|
|
20230721,192800,187783500,13460,13460,13460,13460,0
|
|
20230721,192700,187783500,13460,13460,13460,13460,0
|
|
20230721,192600,187783500,13460,13460,13460,13460,0
|
|
20230721,192500,187783500,13460,13460,13460,13460,0
|
|
20230721,192400,187783500,13460,13460,13460,13460,0
|
|
20230721,192300,187783500,13460,13460,13460,13460,0
|
|
20230721,192200,187783500,13460,13460,13460,13460,0
|
|
20230721,192100,187783500,13460,13460,13460,13460,0
|
|
20230721,192000,187783500,13460,13460,13460,13460,0
|
|
20230721,191900,187783500,13460,13460,13460,13460,0
|
|
20230721,191800,187783500,13460,13460,13460,13460,0
|
|
20230721,191700,187783500,13460,13460,13460,13460,0
|
|
20230721,191600,187783500,13460,13460,13460,13460,0
|
|
20230721,191500,187783500,13460,13460,13460,13460,0
|
|
20230721,191400,187783500,13460,13460,13460,13460,595
|
|
20230721,191300,187783500,13460,13460,13460,13460,0
|
|
20230721,191200,187783500,13460,13460,13460,13460,0
|
|
20230721,191100,187783500,13460,13460,13460,13460,0
|
|
20230721,191000,187783500,13460,13460,13460,13460,0
|
|
20230721,190900,187783500,13460,13460,13460,13460,0
|
|
20230721,190800,187783500,13460,13460,13460,13460,0
|
|
20230721,190700,187783500,13460,13460,13460,13460,0
|
|
20230721,190600,187783500,13460,13460,13460,13460,0
|
|
20230721,190500,187783500,13460,13460,13460,13460,0
|
|
20230721,190400,187783500,13460,13460,13460,13460,0
|
|
20230721,190300,187783500,13460,13460,13460,13460,0
|
|
20230721,190200,187783500,13460,13460,13460,13460,0
|
|
20230721,190100,187783500,13460,13460,13460,13460,0
|
|
20230721,190000,187783500,13460,13460,13460,13460,0
|
|
20230721,185900,187783500,13460,13460,13460,13460,0
|
|
20230721,185800,187783500,13460,13460,13460,13460,0
|
|
20230721,185700,187783500,13460,13460,13460,13460,0
|
|
20230721,185600,187783500,13460,13460,13460,13460,0
|
|
20230721,185500,187783500,13460,13460,13460,13460,0
|
|
20230721,185400,187783500,13460,13460,13460,13460,0
|
|
20230721,185300,187783500,13460,13460,13460,13460,0
|
|
20230721,185200,187783500,13460,13460,13460,13460,0
|
|
20230721,185100,187783500,13460,13460,13460,13460,0
|
|
20230721,185000,187783500,13460,13460,13460,13460,0
|
|
20230721,184900,187783500,13460,13460,13460,13460,0
|
|
20230721,184800,187783500,13460,13460,13460,13460,0
|
|
20230721,184700,187783500,13460,13460,13460,13460,0
|
|
20230721,184600,187783500,13460,13460,13460,13460,0
|
|
20230721,184500,187783500,13460,13460,13460,13460,0
|
|
20230721,184400,187783500,13460,13460,13460,13460,595
|
|
20230721,184300,187783500,13460,13460,13460,13460,0
|
|
20230721,184200,187783500,13460,13460,13460,13460,0
|
|
20230721,184100,187783500,13460,13460,13460,13460,0
|
|
20230721,184000,187783500,13460,13460,13460,13460,0
|
|
20230721,183900,187783500,13460,13460,13460,13460,0
|
|
20230721,183800,187783500,13460,13460,13460,13460,0
|
|
20230721,183700,187783500,13460,13460,13460,13460,0
|
|
20230721,183600,187783500,13460,13460,13460,13460,0
|
|
20230721,183500,187783500,13460,13460,13460,13460,0
|
|
20230721,183400,187783500,13460,13460,13460,13460,0
|
|
20230721,183300,187783500,13460,13460,13460,13460,0
|
|
20230721,183200,187783500,13460,13460,13460,13460,0
|
|
20230721,183100,187783500,13460,13460,13460,13460,0
|
|
20230721,183000,187783500,13460,13460,13460,13460,0
|
|
20230721,182900,187783500,13460,13460,13460,13460,0
|
|
20230721,182800,187783500,13460,13460,13460,13460,0
|
|
20230721,182700,187783500,13460,13460,13460,13460,0
|
|
20230721,182600,187783500,13460,13460,13460,13460,0
|
|
20230721,182500,187783500,13460,13460,13460,13460,0
|
|
20230721,182400,187783500,13460,13460,13460,13460,0
|
|
20230721,182300,187783500,13460,13460,13460,13460,0
|
|
20230721,182200,187783500,13460,13460,13460,13460,0
|
|
20230721,182100,187783500,13460,13460,13460,13460,0
|
|
20230721,182000,187783500,13460,13460,13460,13460,0
|
|
20230721,181900,187783500,13460,13460,13460,13460,0
|
|
20230721,181800,187783500,13460,13460,13460,13460,0
|
|
20230721,181700,187783500,13460,13460,13460,13460,0
|
|
20230721,181600,187783500,13460,13460,13460,13460,0
|
|
20230721,181500,187783500,13460,13460,13460,13460,0
|
|
20230721,181400,187783500,13460,13460,13460,13460,595
|
|
20230721,181300,187783500,13460,13460,13460,13460,0
|
|
20230721,181200,187783500,13460,13460,13460,13460,0
|
|
20230721,181100,187783500,13460,13460,13460,13460,0
|
|
20230721,181000,187783500,13460,13460,13460,13460,0
|
|
20230721,180900,187783500,13460,13460,13460,13460,0
|
|
20230721,180800,187783500,13460,13460,13460,13460,0
|
|
20230721,180700,187783500,13460,13460,13460,13460,0
|
|
20230721,180600,187783500,13460,13460,13460,13460,0
|
|
20230721,180500,187783500,13460,13460,13460,13460,0
|
|
20230721,180400,187783500,13460,13460,13460,13460,0
|
|
20230721,180300,187783500,13460,13460,13460,13460,0
|
|
20230721,180200,187783500,13460,13460,13460,13460,0
|
|
20230721,180100,187783500,13460,13460,13460,13460,0
|
|
20230721,180000,187783500,13460,13460,13460,13460,0
|
|
20230721,175900,187783500,13460,13460,13460,13460,0
|
|
20230721,175800,187783500,13460,13460,13460,13460,0
|
|
20230721,175700,187783500,13460,13460,13460,13460,0
|
|
20230721,175600,187783500,13460,13460,13460,13460,0
|
|
20230721,175500,187783500,13460,13460,13460,13460,0
|
|
20230721,175400,187783500,13460,13460,13460,13460,0
|
|
20230721,175300,187783500,13460,13460,13460,13460,0
|
|
20230721,175200,187783500,13460,13460,13460,13460,0
|
|
20230721,175100,187783500,13460,13460,13460,13460,0
|
|
20230721,175000,187783500,13460,13460,13460,13460,0
|
|
20230721,174900,187783500,13460,13460,13460,13460,0
|
|
20230721,174800,187783500,13460,13460,13460,13460,0
|
|
20230721,174700,187783500,13460,13460,13460,13460,0
|
|
20230721,174600,187783500,13460,13460,13460,13460,0
|
|
20230721,174500,187783500,13460,13460,13460,13460,0
|
|
20230721,174400,187783500,13460,13460,13460,13460,595
|
|
20230721,174300,187783500,13460,13460,13460,13460,0
|
|
20230721,174200,187783500,13460,13460,13460,13460,0
|
|
20230721,174100,187783500,13460,13460,13460,13460,0
|
|
20230721,174000,187783500,13460,13460,13460,13460,0
|
|
20230721,173900,187783500,13460,13460,13460,13460,0
|
|
20230721,173800,187783500,13460,13460,13460,13460,0
|
|
20230721,173700,187783500,13460,13460,13460,13460,0
|
|
20230721,173600,187783500,13460,13460,13460,13460,0
|
|
20230721,173500,187783500,13460,13460,13460,13460,0
|
|
20230721,173400,187783500,13460,13460,13460,13460,0
|
|
20230721,173300,187783500,13460,13460,13460,13460,0
|
|
20230721,173200,187783500,13460,13460,13460,13460,0
|
|
20230721,173100,187783500,13460,13460,13460,13460,0
|
|
20230721,173000,187783500,13460,13460,13460,13460,0
|
|
20230721,172900,187783500,13460,13460,13460,13460,0
|
|
20230721,172800,187783500,13460,13460,13460,13460,0
|
|
20230721,172700,187783500,13460,13460,13460,13460,0
|
|
20230721,172600,187783500,13460,13460,13460,13460,0
|
|
20230721,172500,187783500,13460,13460,13460,13460,0
|
|
20230721,172400,187783500,13460,13460,13460,13460,0
|
|
20230721,172300,187783500,13460,13460,13460,13460,0
|
|
20230721,172200,187783500,13460,13460,13460,13460,0
|
|
20230721,172100,187783500,13460,13460,13460,13460,0
|
|
20230721,172000,187783500,13460,13460,13460,13460,0
|
|
20230721,171900,187783500,13460,13460,13460,13460,0
|
|
20230721,171800,187783500,13460,13460,13460,13460,0
|
|
20230721,171700,187783500,13460,13460,13460,13460,0
|
|
20230721,171600,187783500,13460,13460,13460,13460,0
|
|
20230721,171500,187783500,13460,13460,13460,13460,0
|
|
20230721,171400,187783500,13460,13460,13460,13460,595
|
|
20230721,171300,187783500,13460,13460,13460,13460,0
|
|
20230721,171200,187783500,13460,13460,13460,13460,0
|
|
20230721,171100,187783500,13460,13460,13460,13460,0
|
|
20230721,171000,187783500,13460,13460,13460,13460,0
|
|
20230721,170900,187783500,13460,13460,13460,13460,0
|
|
20230721,170800,187783500,13460,13460,13460,13460,0
|
|
20230721,170700,187783500,13460,13460,13460,13460,0
|
|
20230721,170600,187783500,13460,13460,13460,13460,0
|
|
20230721,170500,187783500,13460,13460,13460,13460,0
|
|
20230721,170400,187783500,13460,13460,13460,13460,0
|
|
20230721,170300,187783500,13460,13460,13460,13460,0
|
|
20230721,170200,187783500,13460,13460,13460,13460,0
|
|
20230721,170100,187783500,13460,13460,13460,13460,0
|
|
20230721,170000,187783500,13460,13460,13460,13460,0
|
|
20230721,165900,187783500,13460,13460,13460,13460,0
|
|
20230721,165800,187783500,13460,13460,13460,13460,0
|
|
20230721,165700,187783500,13460,13460,13460,13460,0
|
|
20230721,165600,187783500,13460,13460,13460,13460,0
|
|
20230721,165500,187783500,13460,13460,13460,13460,0
|
|
20230721,165400,187783500,13460,13460,13460,13460,0
|
|
20230721,165300,187783500,13460,13460,13460,13460,0
|
|
20230721,165200,187783500,13460,13460,13460,13460,0
|
|
20230721,165100,187783500,13460,13460,13460,13460,0
|
|
20230721,165000,187783500,13460,13460,13460,13460,0
|
|
20230721,164900,187783500,13460,13460,13460,13460,0
|
|
20230721,164800,187783500,13460,13460,13460,13460,0
|
|
20230721,164700,187783500,13460,13460,13460,13460,0
|
|
20230721,164600,187783500,13460,13460,13460,13460,0
|
|
20230721,164500,187783500,13460,13460,13460,13460,0
|
|
20230721,164400,187783500,13460,13460,13460,13460,595
|
|
20230721,164300,187783500,13460,13460,13460,13460,0
|
|
20230721,164200,187783500,13460,13460,13460,13460,0
|
|
20230721,164100,187783500,13460,13460,13460,13460,0
|
|
20230721,164000,187783500,13460,13460,13460,13460,0
|
|
20230721,163900,187783500,13460,13460,13460,13460,0
|
|
20230721,163800,187783500,13460,13460,13460,13460,0
|
|
20230721,163700,187783500,13460,13460,13460,13460,0
|
|
20230721,163600,187783500,13460,13460,13460,13460,0
|
|
20230721,163500,187783500,13460,13460,13460,13460,0
|
|
20230721,163400,187783500,13460,13460,13460,13460,0
|
|
20230721,163300,187783500,13460,13460,13460,13460,0
|
|
20230721,163200,187783500,13460,13460,13460,13460,0
|
|
20230721,163100,187783500,13460,13460,13460,13460,0
|
|
20230721,163000,187783500,13460,13460,13460,13460,0
|
|
20230721,162900,187783500,13460,13460,13460,13460,0
|
|
20230721,162800,187783500,13460,13460,13460,13460,0
|
|
20230721,162700,187783500,13460,13460,13460,13460,0
|
|
20230721,162600,187783500,13460,13460,13460,13460,0
|
|
20230721,162500,187783500,13460,13460,13460,13460,0
|
|
20230721,162400,187783500,13460,13460,13460,13460,0
|
|
20230721,162300,187783500,13460,13460,13460,13460,0
|
|
20230721,162200,187783500,13460,13460,13460,13460,0
|
|
20230721,162100,187783500,13460,13460,13460,13460,0
|
|
20230721,162000,187783500,13460,13460,13460,13460,0
|
|
20230721,161900,187783500,13460,13460,13460,13460,0
|
|
20230721,161800,187783500,13460,13460,13460,13460,0
|
|
20230721,161700,187783500,13460,13460,13460,13460,0
|
|
20230721,161600,187783500,13460,13460,13460,13460,0
|
|
20230721,161500,187783500,13460,13460,13460,13460,0
|
|
20230721,161400,187783500,13460,13460,13460,13460,595
|
|
20230721,161300,187783500,13460,13460,13460,13460,0
|
|
20230721,161200,187783500,13460,13460,13460,13460,0
|
|
20230721,161100,187783500,13460,13460,13460,13460,0
|
|
20230721,161000,187783500,13460,13460,13460,13460,0
|
|
20230721,160900,187783500,13460,13460,13460,13460,0
|
|
20230721,160800,187783500,13460,13460,13460,13460,0
|
|
20230721,160700,187783500,13460,13460,13460,13460,0
|
|
20230721,160600,187783500,13460,13460,13460,13460,0
|
|
20230721,160500,187783500,13460,13460,13460,13460,0
|
|
20230721,160400,187783500,13460,13460,13460,13460,0
|
|
20230721,160300,187783500,13460,13460,13460,13460,0
|
|
20230721,160200,187783500,13460,13460,13460,13460,0
|
|
20230721,160100,187783500,13460,13460,13460,13460,0
|
|
20230721,160000,187783500,13460,13460,13460,13460,0
|
|
20230721,155900,187783500,13460,13460,13460,13460,0
|
|
20230721,155800,187783500,13460,13460,13460,13460,0
|
|
20230721,155700,187783500,13460,13460,13460,13460,0
|
|
20230721,155600,187783500,13460,13460,13460,13460,0
|
|
20230721,155500,187783500,13460,13460,13460,13460,0
|
|
20230721,155400,187783500,13460,13460,13460,13460,0
|
|
20230721,155300,187783500,13460,13460,13460,13460,0
|
|
20230721,155200,187783500,13460,13460,13460,13460,0
|
|
20230721,155100,187783500,13460,13460,13460,13460,0
|
|
20230721,155000,187783500,13460,13460,13460,13460,0
|
|
20230721,154900,187783500,13460,13460,13460,13460,0
|
|
20230721,154800,187783500,13460,13460,13460,13460,0
|
|
20230721,154700,187783500,13460,13460,13460,13460,0
|
|
20230721,154600,187783500,13460,13460,13460,13460,0
|
|
20230721,154500,187783500,13460,13460,13460,13460,0
|
|
20230721,154400,187783500,13460,13460,13460,13460,595
|
|
20230721,154300,187783500,13460,13460,13460,13460,0
|
|
20230721,154200,187783500,13460,13460,13460,13460,0
|
|
20230721,154100,187783500,13460,13460,13460,13460,0
|
|
20230721,154000,187783500,13460,13460,13460,13460,0
|
|
20230721,153900,187783500,13460,13460,13460,13460,0
|
|
20230721,153800,187783500,13460,13460,13460,13460,0
|
|
20230721,153700,187783500,13460,13460,13460,13460,0
|
|
20230721,153600,187783500,13460,13460,13460,13460,0
|
|
20230721,153500,187783500,13460,13460,13460,13460,0
|
|
20230721,153400,187783500,13460,13460,13460,13460,0
|
|
20230721,153300,187783500,13460,13460,13460,13460,0
|
|
20230721,153200,187783500,13460,13460,13460,13460,0
|
|
20230721,153100,187783500,13460,13460,13460,13460,0
|
|
20230721,153000,187783500,13460,13460,13460,13460,595
|
|
20230721,152900,179774800,13450,13450,13450,13450,0
|
|
20230721,152800,179774800,13450,13450,13450,13450,0
|
|
20230721,152700,179774800,13450,13450,13450,13450,0
|
|
20230721,152600,179774800,13450,13450,13450,13450,0
|
|
20230721,152500,179774800,13450,13450,13450,13450,0
|
|
20230721,152400,179774800,13450,13450,13450,13450,0
|
|
20230721,152300,179774800,13450,13450,13450,13450,0
|
|
20230721,152200,179774800,13450,13450,13450,13450,0
|
|
20230721,152100,179774800,13450,13450,13450,13450,0
|
|
20230721,152000,179774800,13450,13450,13450,13450,0
|
|
20230721,151900,179774800,13450,13450,13460,13450,18
|
|
20230721,151800,179532610,13450,13450,13450,13450,0
|
|
20230721,151700,179532610,13450,13450,13450,13450,14
|
|
20230721,151600,179344310,13460,13460,13460,13460,0
|
|
20230721,151500,179344310,13460,13460,13460,13460,21
|
|
20230721,151400,179061650,13450,13450,13450,13450,0
|
|
20230721,151300,179061650,13450,13450,13450,13450,2
|
|
20230721,151200,179034750,13450,13450,13450,13450,0
|
|
20230721,151100,179034750,13450,13450,13450,13450,0
|
|
20230721,151000,179034750,13450,13450,13450,13450,0
|
|
20230721,150900,179034750,13450,13450,13450,13450,3
|
|
20230721,150800,178994400,13450,13450,13450,13450,121
|
|
20230721,150700,177366950,13450,13450,13450,13450,397
|
|
20230721,150600,172027300,13440,13450,13450,13440,6
|
|
20230721,150500,171946640,13450,13450,13450,13450,1
|
|
20230721,150400,171933190,13440,13440,13440,13440,1
|
|
20230721,150300,171919750,13440,13440,13440,13440,19
|
|
20230721,150200,171664390,13440,13440,13440,13440,23
|
|
20230721,150100,171355270,13420,13420,13420,13420,0
|
|
20230721,150000,171355270,13420,13420,13420,13420,0
|
|
20230721,145900,171355270,13420,13420,13420,13420,0
|
|
20230721,145800,171355270,13420,13420,13420,13420,0
|
|
20230721,145700,171355270,13420,13430,13430,13420,25
|
|
20230721,145600,171019720,13420,13420,13420,13420,0
|
|
20230721,145500,171019720,13420,13420,13420,13420,0
|
|
20230721,145400,171019720,13420,13420,13420,13420,0
|
|
20230721,145300,171019720,13420,13420,13420,13420,0
|
|
20230721,145200,171019720,13420,13420,13420,13420,0
|
|
20230721,145100,171019720,13420,13420,13420,13420,0
|
|
20230721,145000,171019720,13420,13420,13420,13420,5
|
|
20230721,144900,170952620,13420,13420,13420,13420,0
|
|
20230721,144800,170952620,13420,13420,13420,13420,0
|
|
20230721,144700,170952620,13420,13420,13420,13420,0
|
|
20230721,144600,170952620,13420,13420,13420,13420,0
|
|
20230721,144500,170952620,13420,13420,13420,13420,0
|
|
20230721,144400,170952620,13420,13420,13420,13420,17
|
|
20230721,144300,170724480,13420,13430,13430,13420,22
|
|
20230721,144200,170429030,13440,13440,13440,13440,3
|
|
20230721,144100,170388710,13450,13440,13450,13440,10
|
|
20230721,144000,170254260,13440,13440,13440,13440,10
|
|
20230721,143900,170119860,13440,13440,13440,13440,158
|
|
20230721,143800,167996340,13440,13450,13450,13440,131
|
|
20230721,143700,166235570,13450,13450,13450,13450,0
|
|
20230721,143600,166235570,13450,13450,13450,13450,19
|
|
20230721,143500,165980020,13450,13450,13450,13450,0
|
|
20230721,143400,165980020,13450,13450,13450,13450,0
|
|
20230721,143300,165980020,13450,13450,13450,13450,0
|
|
20230721,143200,165980020,13450,13450,13450,13450,0
|
|
20230721,143100,165980020,13450,13450,13450,13450,0
|
|
20230721,143000,165980020,13450,13440,13450,13440,2
|
|
20230721,142900,165953130,13450,13450,13450,13450,0
|
|
20230721,142800,165953130,13450,13450,13450,13450,0
|
|
20230721,142700,165953130,13450,13450,13450,13450,0
|
|
20230721,142600,165953130,13450,13450,13450,13450,1
|
|
20230721,142500,165939680,13440,13440,13440,13440,11
|
|
20230721,142400,165791840,13450,13450,13450,13450,240
|
|
20230721,142300,162563840,13460,13460,13460,13460,5
|
|
20230721,142200,162496540,13470,13470,13470,13470,0
|
|
20230721,142100,162496540,13470,13470,13470,13470,0
|
|
20230721,142000,162496540,13470,13470,13470,13470,0
|
|
20230721,141900,162496540,13470,13470,13470,13470,0
|
|
20230721,141800,162496540,13470,13470,13470,13470,13
|
|
20230721,141700,162321430,13470,13470,13470,13470,150
|
|
20230721,141600,160300930,13470,13470,13470,13470,0
|
|
20230721,141500,160300930,13470,13470,13470,13470,0
|
|
20230721,141400,160300930,13470,13470,13470,13470,0
|
|
20230721,141300,160300930,13470,13470,13470,13470,0
|
|
20230721,141200,160300930,13470,13470,13470,13470,0
|
|
20230721,141100,160300930,13470,13490,13500,13470,10
|
|
20230721,141000,160166080,13500,13500,13500,13500,500
|
|
20230721,140900,153416080,13500,13480,13500,13480,4
|
|
20230721,140800,153362120,13450,13450,13450,13450,12
|
|
20230721,140700,153200720,13460,13460,13460,13460,0
|
|
20230721,140600,153200720,13460,13460,13460,13460,0
|
|
20230721,140500,153200720,13460,13460,13460,13460,0
|
|
20230721,140400,153200720,13460,13460,13460,13460,60
|
|
20230721,140300,152393120,13460,13490,13490,13460,4
|
|
20230721,140200,152339250,13500,13500,13500,13500,0
|
|
20230721,140100,152339250,13500,13500,13500,13500,0
|
|
20230721,140000,152339250,13500,13500,13500,13500,0
|
|
20230721,135900,152339250,13500,13500,13500,13500,0
|
|
20230721,135800,152339250,13500,13500,13500,13500,0
|
|
20230721,135700,152339250,13500,13500,13500,13500,1
|
|
20230721,135600,152325750,13500,13500,13500,13500,1
|
|
20230721,135500,152312250,13500,13500,13500,13500,0
|
|
20230721,135400,152312250,13500,13500,13500,13500,95
|
|
20230721,135300,151029750,13510,13510,13510,13510,0
|
|
20230721,135200,151029750,13510,13510,13510,13510,0
|
|
20230721,135100,151029750,13510,13510,13510,13510,0
|
|
20230721,135000,151029750,13510,13510,13510,13510,0
|
|
20230721,134900,151029750,13510,13510,13510,13510,0
|
|
20230721,134800,151029750,13510,13510,13510,13510,0
|
|
20230721,134700,151029750,13510,13510,13510,13510,0
|
|
20230721,134600,151029750,13510,13510,13510,13510,1
|
|
20230721,134500,151016240,13510,13510,13510,13510,0
|
|
20230721,134400,151016240,13510,13510,13510,13510,0
|
|
20230721,134300,151016240,13510,13510,13510,13510,10
|
|
20230721,134200,150881140,13510,13510,13510,13510,0
|
|
20230721,134100,150881140,13510,13510,13510,13510,2
|
|
20230721,134000,150854120,13500,13500,13500,13500,34
|
|
20230721,133900,150395120,13500,13500,13500,13500,1
|
|
20230721,133800,150381620,13460,13460,13460,13460,30
|
|
20230721,133700,149977820,13470,13470,13470,13470,0
|
|
20230721,133600,149977820,13470,13470,13470,13470,0
|
|
20230721,133500,149977820,13470,13470,13470,13470,0
|
|
20230721,133400,149977820,13470,13470,13470,13470,2
|
|
20230721,133300,149950880,13510,13510,13510,13510,0
|
|
20230721,133200,149950880,13510,13510,13510,13510,0
|
|
20230721,133100,149950880,13510,13510,13510,13510,0
|
|
20230721,133000,149950880,13510,13510,13510,13510,0
|
|
20230721,132900,149950880,13510,13510,13510,13510,0
|
|
20230721,132800,149950880,13510,13510,13510,13510,0
|
|
20230721,132700,149950880,13510,13510,13510,13510,0
|
|
20230721,132600,149950880,13510,13510,13510,13510,0
|
|
20230721,132500,149950880,13510,13510,13510,13510,0
|
|
20230721,132400,149950880,13510,13510,13510,13510,99
|
|
20230721,132300,148613390,13450,13450,13450,13450,0
|
|
20230721,132200,148613390,13450,13450,13450,13450,0
|
|
20230721,132100,148613390,13450,13450,13450,13450,0
|
|
20230721,132000,148613390,13450,13450,13450,13450,0
|
|
20230721,131900,148613390,13450,13450,13450,13450,0
|
|
20230721,131800,148613390,13450,13450,13450,13450,0
|
|
20230721,131700,148613390,13450,13450,13450,13450,0
|
|
20230721,131600,148613390,13450,13450,13450,13450,29
|
|
20230721,131500,148223340,13450,13450,13450,13450,11
|
|
20230721,131400,148075390,13530,13530,13530,13530,0
|
|
20230721,131300,148075390,13530,13530,13530,13530,0
|
|
20230721,131200,148075390,13530,13530,13530,13530,0
|
|
20230721,131100,148075390,13530,13530,13530,13530,0
|
|
20230721,131000,148075390,13530,13530,13530,13530,0
|
|
20230721,130900,148075390,13530,13530,13530,13530,0
|
|
20230721,130800,148075390,13530,13530,13530,13530,0
|
|
20230721,130700,148075390,13530,13530,13530,13530,0
|
|
20230721,130600,148075390,13530,13530,13530,13530,0
|
|
20230721,130500,148075390,13530,13530,13530,13530,0
|
|
20230721,130400,148075390,13530,13530,13530,13520,53
|
|
20230721,130300,147358780,13440,13440,13440,13440,21
|
|
20230721,130200,147076540,13440,13440,13440,13440,0
|
|
20230721,130100,147076540,13440,13440,13440,13440,0
|
|
20230721,130000,147076540,13440,13440,13440,13440,8
|
|
20230721,125900,146969020,13530,13450,13530,13450,9
|
|
20230721,125800,146847650,13440,13440,13440,13440,0
|
|
20230721,125700,146847650,13440,13440,13440,13440,0
|
|
20230721,125600,146847650,13440,13440,13440,13440,0
|
|
20230721,125500,146847650,13440,13440,13440,13440,0
|
|
20230721,125400,146847650,13440,13440,13440,13440,0
|
|
20230721,125300,146847650,13440,13440,13440,13440,0
|
|
20230721,125200,146847650,13440,13440,13440,13440,0
|
|
20230721,125100,146847650,13440,13440,13440,13440,0
|
|
20230721,125000,146847650,13440,13450,13450,13440,12
|
|
20230721,124900,146686340,13530,13530,13530,13530,0
|
|
20230721,124800,146686340,13530,13530,13530,13530,0
|
|
20230721,124700,146686340,13530,13530,13530,13530,0
|
|
20230721,124600,146686340,13530,13530,13530,13530,0
|
|
20230721,124500,146686340,13530,13530,13530,13530,0
|
|
20230721,124400,146686340,13530,13530,13530,13530,0
|
|
20230721,124300,146686340,13530,13530,13530,13530,0
|
|
20230721,124200,146686340,13530,13530,13530,13530,0
|
|
20230721,124100,146686340,13530,13530,13530,13530,0
|
|
20230721,124000,146686340,13530,13530,13530,13530,0
|
|
20230721,123900,146686340,13530,13530,13530,13530,8
|
|
20230721,123800,146578100,13530,13520,13530,13520,22
|
|
20230721,123700,146280490,13510,13510,13510,13510,0
|
|
20230721,123600,146280490,13510,13510,13510,13510,1
|
|
20230721,123500,146266980,13520,13520,13520,13520,2
|
|
20230721,123400,146239940,13510,13510,13510,13510,0
|
|
20230721,123300,146239940,13510,13510,13510,13510,0
|
|
20230721,123200,146239940,13510,13510,13510,13510,0
|
|
20230721,123100,146239940,13510,13510,13510,13510,3
|
|
20230721,123000,146199410,13500,13500,13500,13500,0
|
|
20230721,122900,146199410,13500,13500,13500,13500,0
|
|
20230721,122800,146199410,13500,13500,13500,13500,0
|
|
20230721,122700,146199410,13500,13500,13500,13500,1
|
|
20230721,122600,146185910,13510,13510,13510,13510,0
|
|
20230721,122500,146185910,13510,13510,13510,13510,0
|
|
20230721,122400,146185910,13510,13510,13510,13510,0
|
|
20230721,122300,146185910,13510,13510,13510,13510,0
|
|
20230721,122200,146185910,13510,13530,13530,13510,5
|
|
20230721,122100,146118320,13530,13450,13530,13450,51
|
|
20230721,122000,145428610,13450,13450,13450,13450,1
|
|
20230721,121900,145415160,13450,13450,13450,13450,47
|
|
20230721,121800,144783010,13460,13460,13460,13460,26
|
|
20230721,121700,144433050,13470,13480,13480,13470,131
|
|
20230721,121600,142668290,13490,13490,13490,13490,0
|
|
20230721,121500,142668290,13490,13490,13490,13490,0
|
|
20230721,121400,142668290,13490,13490,13490,13490,0
|
|
20230721,121300,142668290,13490,13490,13490,13490,41
|
|
20230721,121200,142115200,13540,13540,13540,13540,0
|
|
20230721,121100,142115200,13540,13540,13540,13540,0
|
|
20230721,121000,142115200,13540,13540,13540,13540,0
|
|
20230721,120900,142115200,13540,13530,13540,13530,116
|
|
20230721,120800,140544730,13540,13540,13540,13540,0
|
|
20230721,120700,140544730,13540,13540,13540,13540,0
|
|
20230721,120600,140544730,13540,13540,13540,13540,0
|
|
20230721,120500,140544730,13540,13540,13540,13540,221
|
|
20230721,120400,137552390,13530,13530,13530,13530,20
|
|
20230721,120300,137281790,13530,13530,13530,13530,0
|
|
20230721,120200,137281790,13530,13500,13530,13500,222
|
|
20230721,120100,134278670,13490,13490,13490,13490,0
|
|
20230721,120000,134278670,13490,13490,13490,13490,10
|
|
20230721,115900,134143770,13500,13500,13500,13500,0
|
|
20230721,115800,134143770,13500,13500,13500,13500,0
|
|
20230721,115700,134143770,13500,13500,13500,13500,0
|
|
20230721,115600,134143770,13500,13500,13500,13500,0
|
|
20230721,115500,134143770,13500,13500,13500,13500,0
|
|
20230721,115400,134143770,13500,13500,13500,13500,2
|
|
20230721,115300,134116770,13490,13490,13490,13490,0
|
|
20230721,115200,134116770,13490,13490,13490,13490,0
|
|
20230721,115100,134116770,13490,13490,13490,13490,3
|
|
20230721,115000,134076300,13500,13500,13500,13500,0
|
|
20230721,114900,134076300,13500,13500,13500,13500,0
|
|
20230721,114800,134076300,13500,13500,13500,13500,0
|
|
20230721,114700,134076300,13500,13500,13500,13500,0
|
|
20230721,114600,134076300,13500,13500,13500,13500,0
|
|
20230721,114500,134076300,13500,13500,13500,13500,4
|
|
20230721,114400,134022300,13520,13520,13520,13520,0
|
|
20230721,114300,134022300,13520,13520,13520,13520,29
|
|
20230721,114200,133630220,13520,13520,13520,13520,0
|
|
20230721,114100,133630220,13520,13520,13520,13520,0
|
|
20230721,114000,133630220,13520,13520,13520,13520,0
|
|
20230721,113900,133630220,13520,13520,13520,13520,0
|
|
20230721,113800,133630220,13520,13530,13530,13520,2
|
|
20230721,113700,133603170,13530,13530,13530,13530,0
|
|
20230721,113600,133603170,13530,13530,13530,13530,52
|
|
20230721,113500,132899610,13510,13510,13510,13510,1
|
|
20230721,113400,132886100,13510,13510,13510,13510,12
|
|
20230721,113300,132723980,13500,13500,13500,13500,18
|
|
20230721,113200,132480980,13510,13520,13520,13510,12
|
|
20230721,113100,132318810,13530,13530,13530,13530,0
|
|
20230721,113000,132318810,13530,13530,13530,13530,5
|
|
20230721,112900,132251160,13550,13550,13550,13550,0
|
|
20230721,112800,132251160,13550,13550,13550,13550,313
|
|
20230721,112700,128010010,13550,13550,13550,13550,37
|
|
20230721,112600,127508660,13550,13550,13550,13550,48
|
|
20230721,112500,126858260,13550,13540,13550,13540,35
|
|
20230721,112400,126384240,13540,13540,13540,13540,9
|
|
20230721,112300,126262380,13550,13550,13550,13550,0
|
|
20230721,112200,126262380,13550,13550,13550,13550,1
|
|
20230721,112100,126248830,13560,13560,13560,13560,1
|
|
20230721,112000,126235270,13560,13560,13560,13560,0
|
|
20230721,111900,126235270,13560,13560,13560,13560,0
|
|
20230721,111800,126235270,13560,13560,13560,13560,0
|
|
20230721,111700,126235270,13560,13560,13560,13560,3
|
|
20230721,111600,126194590,13560,13560,13560,13560,10
|
|
20230721,111500,126058990,13550,13550,13550,13550,105
|
|
20230721,111400,124636240,13540,13550,13550,13540,8
|
|
20230721,111300,124527850,13550,13540,13550,13540,4
|
|
20230721,111200,124473670,13540,13530,13540,13530,2
|
|
20230721,111100,124446600,13540,13540,13540,13540,0
|
|
20230721,111000,124446600,13540,13550,13550,13540,53
|
|
20230721,110900,123728560,13560,13560,13560,13560,0
|
|
20230721,110800,123728560,13560,13560,13560,13560,730
|
|
20230721,110700,113829760,13560,13560,13560,13560,29
|
|
20230721,110600,113436520,13550,13540,13550,13540,11
|
|
20230721,110500,113287480,13540,13540,13550,13540,375
|
|
20230721,110400,108206390,13540,13530,13540,13510,375
|
|
20230721,110300,103132310,13530,13510,13530,13510,320
|
|
20230721,110200,98805930,13500,13500,13500,13500,21
|
|
20230721,110100,98522430,13490,13490,13490,13490,50
|
|
20230721,110000,97847930,13490,13490,13490,13490,16
|
|
20230721,105900,97632090,13490,13490,13490,13490,2
|
|
20230721,105800,97605110,13490,13490,13490,13490,1
|
|
20230721,105700,97591620,13490,13480,13490,13480,6
|
|
20230721,105600,97510730,13490,13490,13490,13480,6
|
|
20230721,105500,97429810,13480,13480,13480,13480,1
|
|
20230721,105400,97416330,13490,13490,13490,13490,6
|
|
20230721,105300,97335390,13480,13490,13490,13480,14
|
|
20230721,105200,97146540,13490,13490,13490,13490,55
|
|
20230721,105100,96404590,13490,13440,13500,13440,546
|
|
20230721,105000,89054260,13430,13410,13430,13410,375
|
|
20230721,104900,84021480,13410,13410,13410,13410,0
|
|
20230721,104800,84021480,13410,13410,13410,13410,0
|
|
20230721,104700,84021480,13410,13410,13410,13410,1
|
|
20230721,104600,84008070,13400,13400,13400,13400,0
|
|
20230721,104500,84008070,13400,13400,13400,13400,0
|
|
20230721,104400,84008070,13400,13400,13400,13400,4
|
|
20230721,104300,83954470,13390,13390,13390,13390,0
|
|
20230721,104200,83954470,13390,13390,13390,13390,0
|
|
20230721,104100,83954470,13390,13400,13400,13390,134
|
|
20230721,104000,82159550,13410,13410,13410,13410,0
|
|
20230721,103900,82159550,13410,13410,13410,13410,7
|
|
20230721,103800,82065680,13410,13410,13410,13410,622
|
|
20230721,103700,73724660,13410,13410,13410,13410,44
|
|
20230721,103600,73134620,13400,13400,13400,13400,0
|
|
20230721,103500,73134620,13400,13400,13400,13400,0
|
|
20230721,103400,73134620,13400,13400,13400,13400,0
|
|
20230721,103300,73134620,13400,13400,13400,13400,0
|
|
20230721,103200,73134620,13400,13400,13400,13400,1
|
|
20230721,103100,73121220,13400,13380,13400,13380,100
|
|
20230721,103000,71782840,13380,13380,13380,13380,1200
|
|
20230721,102900,55726840,13380,13380,13380,13380,9
|
|
20230721,102800,55606420,13380,13380,13380,13380,0
|
|
20230721,102700,55606420,13380,13380,13380,13380,0
|
|
20230721,102600,55606420,13380,13400,13400,13380,670
|
|
20230721,102500,46628820,13400,13400,13400,13400,60
|
|
20230721,102400,45824820,13400,13380,13400,13380,100
|
|
20230721,102300,44485790,13380,13380,13380,13380,1
|
|
20230721,102200,44472410,13380,13380,13380,13380,60
|
|
20230721,102100,43669610,13370,13370,13370,13370,0
|
|
20230721,102000,43669610,13370,13370,13370,13370,29
|
|
20230721,101900,43281880,13370,13370,13370,13370,1
|
|
20230721,101800,43268510,13370,13370,13370,13370,0
|
|
20230721,101700,43268510,13370,13370,13370,13370,0
|
|
20230721,101600,43268510,13370,13370,13370,13370,8
|
|
20230721,101500,43161550,13340,13340,13340,13340,0
|
|
20230721,101400,43161550,13340,13340,13340,13340,0
|
|
20230721,101300,43161550,13340,13340,13340,13340,0
|
|
20230721,101200,43161550,13340,13340,13340,13340,0
|
|
20230721,101100,43161550,13340,13340,13340,13340,12
|
|
20230721,101000,43001470,13380,13380,13380,13380,0
|
|
20230721,100900,43001470,13380,13380,13380,13380,0
|
|
20230721,100800,43001470,13380,13380,13380,13380,0
|
|
20230721,100700,43001470,13380,13380,13380,13380,0
|
|
20230721,100600,43001470,13380,13380,13380,13380,15
|
|
20230721,100500,42800770,13380,13380,13380,13380,0
|
|
20230721,100400,42800770,13380,13380,13380,13380,0
|
|
20230721,100300,42800770,13380,13340,13380,13340,10
|
|
20230721,100200,42667170,13330,13330,13330,13330,0
|
|
20230721,100100,42667170,13330,13330,13330,13330,0
|
|
20230721,100000,42667170,13330,13330,13330,13330,0
|
|
20230721,095900,42667170,13330,13330,13330,13330,0
|
|
20230721,095800,42667170,13330,13330,13330,13330,0
|
|
20230721,095700,42667170,13330,13330,13330,13330,0
|
|
20230721,095600,42667170,13330,13330,13330,13330,0
|
|
20230721,095500,42667170,13330,13370,13370,13330,1003
|
|
20230721,095400,29283470,13380,13380,13380,13380,0
|
|
20230721,095300,29283470,13380,13380,13380,13380,0
|
|
20230721,095200,29283470,13380,13380,13380,13380,0
|
|
20230721,095100,29283470,13380,13380,13380,13380,1
|
|
20230721,095000,29270090,13380,13380,13380,13380,4
|
|
20230721,094900,29216570,13400,13400,13400,13400,0
|
|
20230721,094800,29216570,13400,13400,13400,13400,0
|
|
20230721,094700,29216570,13400,13400,13400,13400,0
|
|
20230721,094600,29216570,13400,13400,13400,13400,1
|
|
20230721,094500,29203170,13410,13410,13410,13410,0
|
|
20230721,094400,29203170,13410,13420,13420,13410,11
|
|
20230721,094300,29055560,13420,13420,13420,13420,3
|
|
20230721,094200,29015300,13360,13360,13360,13360,12
|
|
20230721,094100,28854980,13360,13360,13360,13350,67
|
|
20230721,094000,27960150,13360,13360,13360,13360,0
|
|
20230721,093900,27960150,13360,13360,13360,13360,0
|
|
20230721,093800,27960150,13360,13360,13360,13360,11
|
|
20230721,093700,27813190,13420,13420,13420,13420,0
|
|
20230721,093600,27813190,13420,13420,13420,13420,0
|
|
20230721,093500,27813190,13420,13420,13420,13420,1
|
|
20230721,093400,27799770,13420,13420,13420,13420,2
|
|
20230721,093300,27772930,13420,13420,13420,13420,3
|
|
20230721,093200,27732670,13350,13350,13350,13350,40
|
|
20230721,093100,27198670,13350,13350,13350,13350,1
|
|
20230721,093000,27185320,13340,13340,13340,13340,0
|
|
20230721,092900,27185320,13340,13340,13340,13340,0
|
|
20230721,092800,27185320,13340,13340,13340,13340,0
|
|
20230721,092700,27185320,13340,13340,13340,13340,9
|
|
20230721,092600,27065260,13330,13330,13330,13330,0
|
|
20230721,092500,27065260,13330,13350,13350,13330,60
|
|
20230721,092400,26265060,13340,13340,13340,13340,0
|
|
20230721,092300,26265060,13340,13340,13340,13340,10
|
|
20230721,092200,26131660,13330,13330,13330,13330,50
|
|
20230721,092100,25465160,13330,13340,13340,13330,806
|
|
20230721,092000,14718980,13330,13330,13330,13330,120
|
|
20230721,091900,13119380,13330,13330,13330,13330,0
|
|
20230721,091800,13119380,13330,13330,13330,13330,0
|
|
20230721,091700,13119380,13330,13330,13330,13330,0
|
|
20230721,091600,13119380,13330,13340,13340,13330,106
|
|
20230721,091500,11706300,13340,13350,13350,13340,61
|
|
20230721,091400,10892360,13360,13360,13360,13360,0
|
|
20230721,091300,10892360,13360,13360,13360,13360,35
|
|
20230721,091200,10424760,13360,13360,13360,13360,5
|
|
20230721,091100,10357960,13350,13350,13350,13350,0
|
|
20230721,091000,10357960,13350,13350,13350,13350,0
|
|
20230721,090900,10357960,13350,13360,13360,13350,90
|
|
20230721,090800,9155860,13430,13430,13430,13430,0
|
|
20230721,090700,9155860,13430,13430,13430,13430,100
|
|
20230721,090600,7812860,13350,13350,13350,13350,0
|
|
20230721,090500,7812860,13350,13350,13350,13350,0
|
|
20230721,090400,7812860,13350,13350,13350,13350,0
|
|
20230721,090300,7812860,13350,13350,13350,13350,0
|
|
20230721,090200,7812860,13350,13430,13430,13350,152
|
|
20230721,090100,5783500,13450,13450,13450,13450,0
|
|
20230721,090000,5783500,13450,13450,13450,13450,430
|