652 lines
34 KiB
CSV
652 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,194900,1164217440,16300,16300,16300,16300,1055
|
|
20230720,194800,1164217440,16300,16300,16300,16300,0
|
|
20230720,194700,1164217440,16300,16300,16300,16300,0
|
|
20230720,194600,1164217440,16300,16300,16300,16300,0
|
|
20230720,194500,1164217440,16300,16300,16300,16300,0
|
|
20230720,194400,1164217440,16300,16300,16300,16300,0
|
|
20230720,194300,1164217440,16300,16300,16300,16300,0
|
|
20230720,194200,1164217440,16300,16300,16300,16300,0
|
|
20230720,194100,1164217440,16300,16300,16300,16300,0
|
|
20230720,194000,1164217440,16300,16300,16300,16300,0
|
|
20230720,193900,1164217440,16300,16300,16300,16300,0
|
|
20230720,193800,1164217440,16300,16300,16300,16300,0
|
|
20230720,193700,1164217440,16300,16300,16300,16300,0
|
|
20230720,193600,1164217440,16300,16300,16300,16300,0
|
|
20230720,193500,1164217440,16300,16300,16300,16300,0
|
|
20230720,193400,1164217440,16300,16300,16300,16300,0
|
|
20230720,193300,1164217440,16300,16300,16300,16300,0
|
|
20230720,193200,1164217440,16300,16300,16300,16300,0
|
|
20230720,193100,1164217440,16300,16300,16300,16300,0
|
|
20230720,193000,1164217440,16300,16300,16300,16300,0
|
|
20230720,192900,1164217440,16300,16300,16300,16300,0
|
|
20230720,192800,1164217440,16300,16300,16300,16300,0
|
|
20230720,192700,1164217440,16300,16300,16300,16300,0
|
|
20230720,192600,1164217440,16300,16300,16300,16300,0
|
|
20230720,192500,1164217440,16300,16300,16300,16300,0
|
|
20230720,192400,1164217440,16300,16300,16300,16300,0
|
|
20230720,192300,1164217440,16300,16300,16300,16300,0
|
|
20230720,192200,1164217440,16300,16300,16300,16300,0
|
|
20230720,192100,1164217440,16300,16300,16300,16300,0
|
|
20230720,192000,1164217440,16300,16300,16300,16300,0
|
|
20230720,191900,1164217440,16300,16300,16300,16300,1055
|
|
20230720,191800,1164217440,16300,16300,16300,16300,0
|
|
20230720,191700,1164217440,16300,16300,16300,16300,0
|
|
20230720,191600,1164217440,16300,16300,16300,16300,0
|
|
20230720,191500,1164217440,16300,16300,16300,16300,0
|
|
20230720,191400,1164217440,16300,16300,16300,16300,0
|
|
20230720,191300,1164217440,16300,16300,16300,16300,0
|
|
20230720,191200,1164217440,16300,16300,16300,16300,0
|
|
20230720,191100,1164217440,16300,16300,16300,16300,0
|
|
20230720,191000,1164217440,16300,16300,16300,16300,0
|
|
20230720,190900,1164217440,16300,16300,16300,16300,0
|
|
20230720,190800,1164217440,16300,16300,16300,16300,0
|
|
20230720,190700,1164217440,16300,16300,16300,16300,0
|
|
20230720,190600,1164217440,16300,16300,16300,16300,0
|
|
20230720,190500,1164217440,16300,16300,16300,16300,0
|
|
20230720,190400,1164217440,16300,16300,16300,16300,0
|
|
20230720,190300,1164217440,16300,16300,16300,16300,0
|
|
20230720,190200,1164217440,16300,16300,16300,16300,0
|
|
20230720,190100,1164217440,16300,16300,16300,16300,0
|
|
20230720,190000,1164217440,16300,16300,16300,16300,0
|
|
20230720,185900,1164217440,16300,16300,16300,16300,0
|
|
20230720,185800,1164217440,16300,16300,16300,16300,0
|
|
20230720,185700,1164217440,16300,16300,16300,16300,0
|
|
20230720,185600,1164217440,16300,16300,16300,16300,0
|
|
20230720,185500,1164217440,16300,16300,16300,16300,0
|
|
20230720,185400,1164217440,16300,16300,16300,16300,0
|
|
20230720,185300,1164217440,16300,16300,16300,16300,0
|
|
20230720,185200,1164217440,16300,16300,16300,16300,0
|
|
20230720,185100,1164217440,16300,16300,16300,16300,0
|
|
20230720,185000,1164217440,16300,16300,16300,16300,0
|
|
20230720,184900,1164217440,16300,16300,16300,16300,1055
|
|
20230720,184800,1164217440,16300,16300,16300,16300,0
|
|
20230720,184700,1164217440,16300,16300,16300,16300,0
|
|
20230720,184600,1164217440,16300,16300,16300,16300,0
|
|
20230720,184500,1164217440,16300,16300,16300,16300,0
|
|
20230720,184400,1164217440,16300,16300,16300,16300,0
|
|
20230720,184300,1164217440,16300,16300,16300,16300,0
|
|
20230720,184200,1164217440,16300,16300,16300,16300,0
|
|
20230720,184100,1164217440,16300,16300,16300,16300,0
|
|
20230720,184000,1164217440,16300,16300,16300,16300,0
|
|
20230720,183900,1164217440,16300,16300,16300,16300,0
|
|
20230720,183800,1164217440,16300,16300,16300,16300,0
|
|
20230720,183700,1164217440,16300,16300,16300,16300,0
|
|
20230720,183600,1164217440,16300,16300,16300,16300,0
|
|
20230720,183500,1164217440,16300,16300,16300,16300,0
|
|
20230720,183400,1164217440,16300,16300,16300,16300,0
|
|
20230720,183300,1164217440,16300,16300,16300,16300,0
|
|
20230720,183200,1164217440,16300,16300,16300,16300,0
|
|
20230720,183100,1164217440,16300,16300,16300,16300,0
|
|
20230720,183000,1164217440,16300,16300,16300,16300,0
|
|
20230720,182900,1164217440,16300,16300,16300,16300,0
|
|
20230720,182800,1164217440,16300,16300,16300,16300,0
|
|
20230720,182700,1164217440,16300,16300,16300,16300,0
|
|
20230720,182600,1164217440,16300,16300,16300,16300,0
|
|
20230720,182500,1164217440,16300,16300,16300,16300,0
|
|
20230720,182400,1164217440,16300,16300,16300,16300,0
|
|
20230720,182300,1164217440,16300,16300,16300,16300,0
|
|
20230720,182200,1164217440,16300,16300,16300,16300,0
|
|
20230720,182100,1164217440,16300,16300,16300,16300,0
|
|
20230720,182000,1164217440,16300,16300,16300,16300,0
|
|
20230720,181900,1164217440,16300,16300,16300,16300,1055
|
|
20230720,181800,1164217440,16300,16300,16300,16300,0
|
|
20230720,181700,1164217440,16300,16300,16300,16300,0
|
|
20230720,181600,1164217440,16300,16300,16300,16300,0
|
|
20230720,181500,1164217440,16300,16300,16300,16300,0
|
|
20230720,181400,1164217440,16300,16300,16300,16300,0
|
|
20230720,181300,1164217440,16300,16300,16300,16300,0
|
|
20230720,181200,1164217440,16300,16300,16300,16300,0
|
|
20230720,181100,1164217440,16300,16300,16300,16300,0
|
|
20230720,181000,1164217440,16300,16300,16300,16300,0
|
|
20230720,180900,1164217440,16300,16300,16300,16300,0
|
|
20230720,180800,1164217440,16300,16300,16300,16300,0
|
|
20230720,180700,1164217440,16300,16300,16300,16300,0
|
|
20230720,180600,1164217440,16300,16300,16300,16300,0
|
|
20230720,180500,1164217440,16300,16300,16300,16300,0
|
|
20230720,180400,1164217440,16300,16300,16300,16300,0
|
|
20230720,180300,1164217440,16300,16300,16300,16300,0
|
|
20230720,180200,1164217440,16300,16300,16300,16300,0
|
|
20230720,180100,1164217440,16300,16300,16300,16300,0
|
|
20230720,180000,1164217440,16300,16300,16300,16300,0
|
|
20230720,175900,1164217440,16300,16300,16300,16300,0
|
|
20230720,175800,1164217440,16300,16300,16300,16300,0
|
|
20230720,175700,1164217440,16300,16300,16300,16300,0
|
|
20230720,175600,1164217440,16300,16300,16300,16300,0
|
|
20230720,175500,1164217440,16300,16300,16300,16300,0
|
|
20230720,175400,1164217440,16300,16300,16300,16300,0
|
|
20230720,175300,1164217440,16300,16300,16300,16300,0
|
|
20230720,175200,1164217440,16300,16300,16300,16300,0
|
|
20230720,175100,1164217440,16300,16300,16300,16300,0
|
|
20230720,175000,1164217440,16300,16300,16300,16300,0
|
|
20230720,174900,1164217440,16300,16300,16300,16300,1055
|
|
20230720,174800,1164217440,16300,16300,16300,16300,0
|
|
20230720,174700,1164217440,16300,16300,16300,16300,0
|
|
20230720,174600,1164217440,16300,16300,16300,16300,0
|
|
20230720,174500,1164217440,16300,16300,16300,16300,0
|
|
20230720,174400,1164217440,16300,16300,16300,16300,0
|
|
20230720,174300,1164217440,16300,16300,16300,16300,0
|
|
20230720,174200,1164217440,16300,16300,16300,16300,0
|
|
20230720,174100,1164217440,16300,16300,16300,16300,0
|
|
20230720,174000,1164217440,16300,16300,16300,16300,0
|
|
20230720,173900,1164217440,16300,16300,16300,16300,0
|
|
20230720,173800,1164217440,16300,16300,16300,16300,0
|
|
20230720,173700,1164217440,16300,16300,16300,16300,0
|
|
20230720,173600,1164217440,16300,16300,16300,16300,0
|
|
20230720,173500,1164217440,16300,16300,16300,16300,0
|
|
20230720,173400,1164217440,16300,16300,16300,16300,0
|
|
20230720,173300,1164217440,16300,16300,16300,16300,0
|
|
20230720,173200,1164217440,16300,16300,16300,16300,0
|
|
20230720,173100,1164217440,16300,16300,16300,16300,0
|
|
20230720,173000,1164217440,16300,16300,16300,16300,0
|
|
20230720,172900,1164217440,16300,16300,16300,16300,0
|
|
20230720,172800,1164217440,16300,16300,16300,16300,0
|
|
20230720,172700,1164217440,16300,16300,16300,16300,0
|
|
20230720,172600,1164217440,16300,16300,16300,16300,0
|
|
20230720,172500,1164217440,16300,16300,16300,16300,0
|
|
20230720,172400,1164217440,16300,16300,16300,16300,0
|
|
20230720,172300,1164217440,16300,16300,16300,16300,0
|
|
20230720,172200,1164217440,16300,16300,16300,16300,0
|
|
20230720,172100,1164217440,16300,16300,16300,16300,0
|
|
20230720,172000,1164217440,16300,16300,16300,16300,0
|
|
20230720,171900,1164217440,16300,16300,16300,16300,1055
|
|
20230720,171800,1164217440,16300,16300,16300,16300,0
|
|
20230720,171700,1164217440,16300,16300,16300,16300,0
|
|
20230720,171600,1164217440,16300,16300,16300,16300,0
|
|
20230720,171500,1164217440,16300,16300,16300,16300,0
|
|
20230720,171400,1164217440,16300,16300,16300,16300,0
|
|
20230720,171300,1164217440,16300,16300,16300,16300,0
|
|
20230720,171200,1164217440,16300,16300,16300,16300,0
|
|
20230720,171100,1164217440,16300,16300,16300,16300,0
|
|
20230720,171000,1164217440,16300,16300,16300,16300,0
|
|
20230720,170900,1164217440,16300,16300,16300,16300,0
|
|
20230720,170800,1164217440,16300,16300,16300,16300,0
|
|
20230720,170700,1164217440,16300,16300,16300,16300,0
|
|
20230720,170600,1164217440,16300,16300,16300,16300,0
|
|
20230720,170500,1164217440,16300,16300,16300,16300,0
|
|
20230720,170400,1164217440,16300,16300,16300,16300,0
|
|
20230720,170300,1164217440,16300,16300,16300,16300,0
|
|
20230720,170200,1164217440,16300,16300,16300,16300,0
|
|
20230720,170100,1164217440,16300,16300,16300,16300,0
|
|
20230720,170000,1164217440,16300,16300,16300,16300,0
|
|
20230720,165900,1164217440,16300,16300,16300,16300,0
|
|
20230720,165800,1164217440,16300,16300,16300,16300,0
|
|
20230720,165700,1164217440,16300,16300,16300,16300,0
|
|
20230720,165600,1164217440,16300,16300,16300,16300,0
|
|
20230720,165500,1164217440,16300,16300,16300,16300,0
|
|
20230720,165400,1164217440,16300,16300,16300,16300,0
|
|
20230720,165300,1164217440,16300,16300,16300,16300,0
|
|
20230720,165200,1164217440,16300,16300,16300,16300,0
|
|
20230720,165100,1164217440,16300,16300,16300,16300,0
|
|
20230720,165000,1164217440,16300,16300,16300,16300,0
|
|
20230720,164900,1164217440,16300,16300,16300,16300,1055
|
|
20230720,164800,1164217440,16300,16300,16300,16300,0
|
|
20230720,164700,1164217440,16300,16300,16300,16300,0
|
|
20230720,164600,1164217440,16300,16300,16300,16300,0
|
|
20230720,164500,1164217440,16300,16300,16300,16300,0
|
|
20230720,164400,1164217440,16300,16300,16300,16300,0
|
|
20230720,164300,1164217440,16300,16300,16300,16300,0
|
|
20230720,164200,1164217440,16300,16300,16300,16300,0
|
|
20230720,164100,1164217440,16300,16300,16300,16300,0
|
|
20230720,164000,1164217440,16300,16300,16300,16300,0
|
|
20230720,163900,1164217440,16300,16300,16300,16300,0
|
|
20230720,163800,1164217440,16300,16300,16300,16300,0
|
|
20230720,163700,1164217440,16300,16300,16300,16300,0
|
|
20230720,163600,1164217440,16300,16300,16300,16300,0
|
|
20230720,163500,1164217440,16300,16300,16300,16300,0
|
|
20230720,163400,1164217440,16300,16300,16300,16300,0
|
|
20230720,163300,1164217440,16300,16300,16300,16300,0
|
|
20230720,163200,1164217440,16300,16300,16300,16300,0
|
|
20230720,163100,1164217440,16300,16300,16300,16300,0
|
|
20230720,163000,1164217440,16300,16300,16300,16300,0
|
|
20230720,162900,1164217440,16300,16300,16300,16300,0
|
|
20230720,162800,1164217440,16300,16300,16300,16300,0
|
|
20230720,162700,1164217440,16300,16300,16300,16300,0
|
|
20230720,162600,1164217440,16300,16300,16300,16300,0
|
|
20230720,162500,1164217440,16300,16300,16300,16300,0
|
|
20230720,162400,1164217440,16300,16300,16300,16300,0
|
|
20230720,162300,1164217440,16300,16300,16300,16300,0
|
|
20230720,162200,1164217440,16300,16300,16300,16300,0
|
|
20230720,162100,1164217440,16300,16300,16300,16300,0
|
|
20230720,162000,1164217440,16300,16300,16300,16300,0
|
|
20230720,161900,1164217440,16300,16300,16300,16300,1055
|
|
20230720,161800,1164217440,16300,16300,16300,16300,0
|
|
20230720,161700,1164217440,16300,16300,16300,16300,0
|
|
20230720,161600,1164217440,16300,16300,16300,16300,0
|
|
20230720,161500,1164217440,16300,16300,16300,16300,0
|
|
20230720,161400,1164217440,16300,16300,16300,16300,0
|
|
20230720,161300,1164217440,16300,16300,16300,16300,0
|
|
20230720,161200,1164217440,16300,16300,16300,16300,0
|
|
20230720,161100,1164217440,16300,16300,16300,16300,0
|
|
20230720,161000,1164217440,16300,16300,16300,16300,0
|
|
20230720,160900,1164217440,16300,16300,16300,16300,0
|
|
20230720,160800,1164217440,16300,16300,16300,16300,0
|
|
20230720,160700,1164217440,16300,16300,16300,16300,0
|
|
20230720,160600,1164217440,16300,16300,16300,16300,0
|
|
20230720,160500,1164217440,16300,16300,16300,16300,0
|
|
20230720,160400,1164217440,16300,16300,16300,16300,0
|
|
20230720,160300,1164217440,16300,16300,16300,16300,0
|
|
20230720,160200,1164217440,16300,16300,16300,16300,0
|
|
20230720,160100,1164217440,16300,16300,16300,16300,0
|
|
20230720,160000,1164217440,16300,16300,16300,16300,0
|
|
20230720,155900,1164217440,16300,16300,16300,16300,0
|
|
20230720,155800,1164217440,16300,16300,16300,16300,0
|
|
20230720,155700,1164217440,16300,16300,16300,16300,0
|
|
20230720,155600,1164217440,16300,16300,16300,16300,0
|
|
20230720,155500,1164217440,16300,16300,16300,16300,0
|
|
20230720,155400,1164217440,16300,16300,16300,16300,0
|
|
20230720,155300,1164217440,16300,16300,16300,16300,0
|
|
20230720,155200,1164217440,16300,16300,16300,16300,0
|
|
20230720,155100,1164217440,16300,16300,16300,16300,0
|
|
20230720,155000,1164217440,16300,16300,16300,16300,0
|
|
20230720,154900,1164217440,16300,16300,16300,16300,1055
|
|
20230720,154800,1164217440,16300,16300,16300,16300,0
|
|
20230720,154700,1164217440,16300,16300,16300,16300,0
|
|
20230720,154600,1164217440,16300,16300,16300,16300,0
|
|
20230720,154500,1164217440,16300,16300,16300,16300,0
|
|
20230720,154400,1164217440,16300,16300,16300,16300,0
|
|
20230720,154300,1164217440,16300,16300,16300,16300,0
|
|
20230720,154200,1164217440,16300,16300,16300,16300,0
|
|
20230720,154100,1164217440,16300,16300,16300,16300,0
|
|
20230720,154000,1164217440,16300,16300,16300,16300,0
|
|
20230720,153900,1164217440,16300,16300,16300,16300,0
|
|
20230720,153800,1164217440,16300,16300,16300,16300,0
|
|
20230720,153700,1164217440,16300,16300,16300,16300,0
|
|
20230720,153600,1164217440,16300,16300,16300,16300,0
|
|
20230720,153500,1164217440,16300,16300,16300,16300,0
|
|
20230720,153400,1164217440,16300,16300,16300,16300,0
|
|
20230720,153300,1164217440,16300,16300,16300,16300,0
|
|
20230720,153200,1164217440,16300,16300,16300,16300,0
|
|
20230720,153100,1164217440,16300,16300,16300,16300,0
|
|
20230720,153000,1164217440,16300,16300,16300,16300,1055
|
|
20230720,152900,1147020940,16300,16300,16300,16300,0
|
|
20230720,152800,1147020940,16300,16300,16300,16300,0
|
|
20230720,152700,1147020940,16300,16300,16300,16300,0
|
|
20230720,152600,1147020940,16300,16300,16300,16300,0
|
|
20230720,152500,1147020940,16300,16300,16300,16300,0
|
|
20230720,152400,1147020940,16300,16300,16300,16300,0
|
|
20230720,152300,1147020940,16300,16300,16300,16300,0
|
|
20230720,152200,1147020940,16300,16300,16300,16300,0
|
|
20230720,152100,1147020940,16300,16300,16300,16300,0
|
|
20230720,152000,1147020940,16300,16300,16300,16300,0
|
|
20230720,151900,1147020940,16300,16300,16300,16230,491
|
|
20230720,151800,1139043850,16300,16300,16300,16220,845
|
|
20230720,151700,1125315540,16310,16310,16310,16300,110
|
|
20230720,151600,1123522330,16310,16320,16320,16310,111
|
|
20230720,151500,1121711670,16320,16300,16320,16300,181
|
|
20230720,151400,1118758150,16320,16260,16320,16260,57
|
|
20230720,151300,1117831270,16340,16280,16340,16280,30
|
|
20230720,151200,1117342810,16250,16270,16270,16250,1388
|
|
20230720,151100,1094784500,16280,16290,16290,16280,2
|
|
20230720,151000,1094751930,16290,16310,16310,16290,1643
|
|
20230720,150900,1067968770,16340,16320,16340,16310,102
|
|
20230720,150800,1066304690,16350,16350,16350,16350,0
|
|
20230720,150700,1066304690,16350,16320,16350,16320,90
|
|
20230720,150600,1064835740,16340,16360,16360,16330,171
|
|
20230720,150500,1062043180,16360,16350,16360,16330,148
|
|
20230720,150400,1059626140,16350,16390,16390,16350,1840
|
|
20230720,150300,1029469470,16390,16390,16400,16390,461
|
|
20230720,150200,1021913530,16390,16400,16400,16390,75
|
|
20230720,150100,1020683550,16420,16420,16440,16420,142
|
|
20230720,150000,1018349920,16430,16400,16440,16390,128
|
|
20230720,145900,1016248900,16400,16390,16400,16390,249
|
|
20230720,145800,1012165510,16390,16390,16390,16390,1
|
|
20230720,145700,1012149120,16400,16360,16400,16360,364
|
|
20230720,145600,1006188930,16330,16330,16330,16330,162
|
|
20230720,145500,1003543470,16330,16360,16360,16330,458
|
|
20230720,145400,996055380,16360,16360,16360,16360,1
|
|
20230720,145300,996039020,16350,16350,16350,16350,0
|
|
20230720,145200,996039020,16350,16370,16370,16350,11
|
|
20230720,145100,995859050,16330,16340,16340,16330,115
|
|
20230720,145000,993981000,16330,16290,16330,16290,532
|
|
20230720,144900,985296360,16300,16310,16310,16300,182
|
|
20230720,144800,982329360,16330,16320,16330,16250,637
|
|
20230720,144700,971953460,16310,16420,16420,16290,1416
|
|
20230720,144600,948809070,16440,16490,16510,16440,527
|
|
20230720,144500,940131800,16490,16490,16490,16490,0
|
|
20230720,144400,940131800,16490,16490,16500,16490,834
|
|
20230720,144300,926378640,16490,16570,16570,16490,432
|
|
20230720,144200,919222000,16470,16550,16550,16470,3365
|
|
20230720,144100,863605230,16540,16590,16590,16540,327
|
|
20230720,144000,858186800,16590,16590,16590,16550,1170
|
|
20230720,143900,838784240,16600,16600,16600,16580,70
|
|
20230720,143800,837622990,16620,16570,16620,16550,238
|
|
20230720,143700,833676270,16600,16600,16600,16560,49
|
|
20230720,143600,832864120,16550,16630,16640,16540,584
|
|
20230720,143500,823171280,16640,16510,16640,16510,2102
|
|
20230720,143400,788335090,16510,16450,16510,16450,1054
|
|
20230720,143300,770963870,16450,16400,16450,16400,266
|
|
20230720,143200,766593730,16400,16460,16460,16400,223
|
|
20230720,143100,762934530,16470,16450,16470,16400,800
|
|
20230720,143000,749774110,16390,16370,16470,16370,459
|
|
20230720,142900,742255060,16370,16500,16500,16350,1628
|
|
20230720,142800,715535990,16440,16530,16540,16440,1907
|
|
20230720,142700,684051700,16530,16370,16530,16370,2886
|
|
20230720,142600,636542650,16360,16350,16390,16340,954
|
|
20230720,142500,620923680,16360,16330,16360,16320,342
|
|
20230720,142400,615334190,16330,16370,16380,16320,786
|
|
20230720,142300,602496360,16380,16330,16380,16330,1592
|
|
20230720,142200,576425210,16380,16320,16380,16320,370
|
|
20230720,142100,570373980,16310,16290,16390,16270,1214
|
|
20230720,142000,550585250,16290,16290,16290,16250,397
|
|
20230720,141900,544126400,16270,16390,16410,16270,1062
|
|
20230720,141800,526730230,16400,16410,16430,16260,4368
|
|
20230720,141700,455362310,16360,15920,16400,15920,4590
|
|
20230720,141600,381063600,15920,15930,15930,15820,57
|
|
20230720,141500,380156650,15940,15940,15940,15940,1
|
|
20230720,141400,380140710,15990,15960,15990,15950,1157
|
|
20230720,141300,361661680,15950,15940,15950,15940,626
|
|
20230720,141200,351677170,15950,15950,15950,15950,0
|
|
20230720,141100,351677170,15950,15950,15960,15950,225
|
|
20230720,141000,348087710,15950,15870,15950,15870,2020
|
|
20230720,140900,315939120,15890,15890,15890,15890,0
|
|
20230720,140800,315939120,15890,15890,15890,15890,0
|
|
20230720,140700,315939120,15890,15890,15890,15890,1
|
|
20230720,140600,315923230,15900,15810,15900,15810,2000
|
|
20230720,140500,284205990,15740,15740,15740,15740,0
|
|
20230720,140400,284205990,15740,15740,15740,15740,0
|
|
20230720,140300,284205990,15740,15740,15740,15740,0
|
|
20230720,140200,284205990,15740,15740,15740,15740,0
|
|
20230720,140100,284205990,15740,15740,15740,15740,0
|
|
20230720,140000,284205990,15740,15740,15740,15740,0
|
|
20230720,135900,284205990,15740,15740,15740,15740,0
|
|
20230720,135800,284205990,15740,15740,15740,15740,0
|
|
20230720,135700,284205990,15740,15740,15740,15740,0
|
|
20230720,135600,284205990,15740,15740,15740,15740,0
|
|
20230720,135500,284205990,15740,15740,15740,15740,1
|
|
20230720,135400,284190250,15740,15740,15740,15740,0
|
|
20230720,135300,284190250,15740,15740,15740,15740,0
|
|
20230720,135200,284190250,15740,15750,15750,15740,50
|
|
20230720,135100,283402970,15830,15830,15830,15820,6
|
|
20230720,135000,283308020,15830,15830,15830,15830,1
|
|
20230720,134900,283292190,15820,15820,15820,15820,2
|
|
20230720,134800,283260550,15820,15760,15820,15760,4
|
|
20230720,134700,283197330,15760,15760,15760,15760,0
|
|
20230720,134600,283197330,15760,15760,15760,15760,13
|
|
20230720,134500,282992450,15760,15760,15760,15760,128
|
|
20230720,134400,280975170,15820,15800,15820,15800,40
|
|
20230720,134300,280342780,15760,15760,15760,15760,0
|
|
20230720,134200,280342780,15760,15760,15760,15760,0
|
|
20230720,134100,280342780,15760,15760,15760,15760,0
|
|
20230720,134000,280342780,15760,15760,15760,15760,0
|
|
20230720,133900,280342780,15760,15760,15760,15760,0
|
|
20230720,133800,280342780,15760,15760,15760,15760,0
|
|
20230720,133700,280342780,15760,15760,15760,15760,0
|
|
20230720,133600,280342780,15760,15760,15760,15760,38
|
|
20230720,133500,279743900,15760,15760,15760,15760,0
|
|
20230720,133400,279743900,15760,15760,15760,15760,12
|
|
20230720,133300,279554780,15760,15760,15760,15760,0
|
|
20230720,133200,279554780,15760,15760,15760,15760,0
|
|
20230720,133100,279554780,15760,15760,15760,15760,0
|
|
20230720,133000,279554780,15760,15760,15760,15760,0
|
|
20230720,132900,279554780,15760,15760,15760,15760,0
|
|
20230720,132800,279554780,15760,15760,15760,15760,0
|
|
20230720,132700,279554780,15760,15760,15760,15760,1
|
|
20230720,132600,279539020,15800,15800,15800,15800,0
|
|
20230720,132500,279539020,15800,15780,15800,15780,270
|
|
20230720,132400,275274440,15760,15760,15760,15760,0
|
|
20230720,132300,275274440,15760,15760,15760,15760,0
|
|
20230720,132200,275274440,15760,15760,15760,15760,0
|
|
20230720,132100,275274440,15760,15760,15760,15760,0
|
|
20230720,132000,275274440,15760,15760,15760,15760,0
|
|
20230720,131900,275274440,15760,15760,15760,15760,0
|
|
20230720,131800,275274440,15760,15780,15780,15760,19
|
|
20230720,131700,274974640,15770,15770,15770,15770,1
|
|
20230720,131600,274958870,15780,15780,15780,15780,10
|
|
20230720,131500,274801070,15780,15780,15780,15780,1
|
|
20230720,131400,274785290,15790,15790,15790,15790,0
|
|
20230720,131300,274785290,15790,15790,15790,15790,1
|
|
20230720,131200,274769500,15800,15800,15800,15800,0
|
|
20230720,131100,274769500,15800,15800,15800,15800,0
|
|
20230720,131000,274769500,15800,15800,15800,15800,0
|
|
20230720,130900,274769500,15800,15800,15800,15800,0
|
|
20230720,130800,274769500,15800,15800,15800,15800,0
|
|
20230720,130700,274769500,15800,15800,15800,15800,0
|
|
20230720,130600,274769500,15800,15800,15800,15800,9
|
|
20230720,130500,274627300,15840,15840,15840,15840,0
|
|
20230720,130400,274627300,15840,15840,15840,15840,0
|
|
20230720,130300,274627300,15840,15840,15840,15840,0
|
|
20230720,130200,274627300,15840,15840,15840,15840,0
|
|
20230720,130100,274627300,15840,15840,15840,15840,0
|
|
20230720,130000,274627300,15840,15770,15840,15770,100
|
|
20230720,125900,273045080,15740,15740,15740,15740,0
|
|
20230720,125800,273045080,15740,15750,15750,15740,125
|
|
20230720,125700,271076580,15750,15750,15750,15750,0
|
|
20230720,125600,271076580,15750,15750,15750,15750,0
|
|
20230720,125500,271076580,15750,15750,15750,15750,1
|
|
20230720,125400,271060830,15750,15750,15750,15750,0
|
|
20230720,125300,271060830,15750,15750,15750,15750,0
|
|
20230720,125200,271060830,15750,15750,15750,15750,0
|
|
20230720,125100,271060830,15750,15750,15750,15750,0
|
|
20230720,125000,271060830,15750,15750,15750,15750,0
|
|
20230720,124900,271060830,15750,15750,15750,15750,13
|
|
20230720,124800,270856080,15750,15760,15760,15750,51
|
|
20230720,124700,270052620,15760,15770,15770,15760,26
|
|
20230720,124600,269642660,15790,15790,15790,15790,23
|
|
20230720,124500,269279490,15790,15790,15790,15790,0
|
|
20230720,124400,269279490,15790,15790,15790,15790,0
|
|
20230720,124300,269279490,15790,15790,15790,15790,0
|
|
20230720,124200,269279490,15790,15790,15790,15790,0
|
|
20230720,124100,269279490,15790,15790,15790,15790,0
|
|
20230720,124000,269279490,15790,15790,15790,15790,1
|
|
20230720,123900,269263700,15790,15790,15790,15790,0
|
|
20230720,123800,269263700,15790,15790,15790,15790,129
|
|
20230720,123700,267226790,15790,15790,15790,15790,20
|
|
20230720,123600,266910990,15800,15800,15800,15800,0
|
|
20230720,123500,266910990,15800,15800,15800,15800,0
|
|
20230720,123400,266910990,15800,15800,15800,15800,100
|
|
20230720,123300,265330990,15820,15820,15820,15820,0
|
|
20230720,123200,265330990,15820,15820,15820,15820,5
|
|
20230720,123100,265251890,15820,15820,15820,15820,10
|
|
20230720,123000,265093690,15790,15790,15790,15790,0
|
|
20230720,122900,265093690,15790,15790,15790,15790,0
|
|
20230720,122800,265093690,15790,15790,15790,15790,100
|
|
20230720,122700,263514690,15790,15790,15790,15790,34
|
|
20230720,122600,262977830,15790,15780,15790,15780,225
|
|
20230720,122500,259427280,15770,15770,15770,15770,0
|
|
20230720,122400,259427280,15770,15770,15770,15770,40
|
|
20230720,122300,258796480,15790,15790,15790,15790,0
|
|
20230720,122200,258796480,15790,15790,15790,15790,13
|
|
20230720,122100,258591210,15790,15790,15790,15790,0
|
|
20230720,122000,258591210,15790,15790,15790,15790,0
|
|
20230720,121900,258591210,15790,15790,15790,15790,0
|
|
20230720,121800,258591210,15790,15790,15790,15790,0
|
|
20230720,121700,258591210,15790,15790,15790,15790,0
|
|
20230720,121600,258591210,15790,15770,15790,15770,322
|
|
20230720,121500,253512830,15770,15770,15770,15770,0
|
|
20230720,121400,253512830,15770,15770,15770,15770,0
|
|
20230720,121300,253512830,15770,15770,15770,15770,0
|
|
20230720,121200,253512830,15770,15770,15770,15770,0
|
|
20230720,121100,253512830,15770,15770,15770,15770,38
|
|
20230720,121000,252913570,15770,15770,15770,15770,6
|
|
20230720,120900,252818950,15770,15790,15790,15770,182
|
|
20230720,120800,249945290,15790,15790,15790,15790,0
|
|
20230720,120700,249945290,15790,15790,15790,15790,2
|
|
20230720,120600,249913710,15790,15790,15790,15790,0
|
|
20230720,120500,249913710,15790,15790,15790,15790,1
|
|
20230720,120400,249897920,15790,15790,15790,15790,1
|
|
20230720,120300,249882130,15790,15790,15790,15790,0
|
|
20230720,120200,249882130,15790,15790,15790,15790,0
|
|
20230720,120100,249882130,15790,15790,15790,15790,16
|
|
20230720,120000,249629490,15790,15790,15790,15790,0
|
|
20230720,115900,249629490,15790,15790,15790,15790,0
|
|
20230720,115800,249629490,15790,15790,15790,15790,0
|
|
20230720,115700,249629490,15790,15790,15790,15790,0
|
|
20230720,115600,249629490,15790,15790,15790,15790,0
|
|
20230720,115500,249629490,15790,15790,15790,15790,1
|
|
20230720,115400,249613700,15790,15790,15790,15790,1
|
|
20230720,115300,249597910,15790,15790,15790,15790,1
|
|
20230720,115200,249582120,15790,15790,15790,15790,1
|
|
20230720,115100,249566330,15790,15790,15790,15790,133
|
|
20230720,115000,247466260,15790,15800,15800,15790,68
|
|
20230720,114900,246391900,15800,15800,15800,15800,1
|
|
20230720,114800,246376100,15800,15810,15810,15800,36
|
|
20230720,114700,245806950,15840,15840,15840,15840,0
|
|
20230720,114600,245806950,15840,15840,15840,15840,20
|
|
20230720,114500,245490150,15850,15850,15850,15850,0
|
|
20230720,114400,245490150,15850,15850,15850,15850,0
|
|
20230720,114300,245490150,15850,15850,15850,15850,10
|
|
20230720,114200,245331650,15860,15860,15860,15860,0
|
|
20230720,114100,245331650,15860,15860,15860,15860,0
|
|
20230720,114000,245331650,15860,15860,15860,15860,0
|
|
20230720,113900,245331650,15860,15860,15860,15860,0
|
|
20230720,113800,245331650,15860,15860,15860,15860,0
|
|
20230720,113700,245331650,15860,15860,15860,15860,10
|
|
20230720,113600,245173050,15850,15850,15850,15850,86
|
|
20230720,113500,243809950,15810,15810,15810,15810,0
|
|
20230720,113400,243809950,15810,15810,15810,15810,0
|
|
20230720,113300,243809950,15810,15810,15810,15810,30
|
|
20230720,113200,243335650,15810,15800,15810,15800,90
|
|
20230720,113100,241913130,15800,15800,15800,15800,0
|
|
20230720,113000,241913130,15800,15800,15800,15800,2
|
|
20230720,112900,241881530,15790,15790,15790,15790,0
|
|
20230720,112800,241881530,15790,15790,15790,15790,0
|
|
20230720,112700,241881530,15790,15790,15790,15790,0
|
|
20230720,112600,241881530,15790,15790,15790,15790,0
|
|
20230720,112500,241881530,15790,15790,15790,15790,0
|
|
20230720,112400,241881530,15790,15790,15790,15790,0
|
|
20230720,112300,241881530,15790,15780,15790,15780,93
|
|
20230720,112200,240413160,15780,15780,15780,15780,0
|
|
20230720,112100,240413160,15780,15780,15780,15780,0
|
|
20230720,112000,240413160,15780,15780,15780,15780,0
|
|
20230720,111900,240413160,15780,15780,15780,15780,0
|
|
20230720,111800,240413160,15780,15780,15780,15780,0
|
|
20230720,111700,240413160,15780,15780,15780,15780,0
|
|
20230720,111600,240413160,15780,15780,15780,15780,1
|
|
20230720,111500,240397380,15780,15780,15780,15780,0
|
|
20230720,111400,240397380,15780,15780,15780,15780,10
|
|
20230720,111300,240239580,15760,15760,15760,15760,0
|
|
20230720,111200,240239580,15760,15760,15760,15760,0
|
|
20230720,111100,240239580,15760,15760,15760,15760,0
|
|
20230720,111000,240239580,15760,15760,15760,15760,0
|
|
20230720,110900,240239580,15760,15760,15760,15760,0
|
|
20230720,110800,240239580,15760,15760,15760,15760,0
|
|
20230720,110700,240239580,15760,15760,15760,15760,0
|
|
20230720,110600,240239580,15760,15760,15760,15760,0
|
|
20230720,110500,240239580,15760,15760,15760,15760,0
|
|
20230720,110400,240239580,15760,15760,15760,15760,0
|
|
20230720,110300,240239580,15760,15760,15760,15760,0
|
|
20230720,110200,240239580,15760,15760,15760,15760,0
|
|
20230720,110100,240239580,15760,15760,15760,15760,0
|
|
20230720,110000,240239580,15760,15760,15760,15760,31
|
|
20230720,105900,239751020,15690,15760,15760,15690,353
|
|
20230720,105800,234197430,15760,15760,15760,15760,10
|
|
20230720,105700,234039830,15760,15760,15760,15760,0
|
|
20230720,105600,234039830,15760,15760,15760,15760,1
|
|
20230720,105500,234024070,15760,15750,15760,15750,12
|
|
20230720,105400,233834970,15750,15760,15760,15750,58
|
|
20230720,105300,232921350,15780,15780,15780,15780,36
|
|
20230720,105200,232353270,15780,15780,15780,15780,0
|
|
20230720,105100,232353270,15780,15780,15780,15780,0
|
|
20230720,105000,232353270,15780,15780,15780,15780,0
|
|
20230720,104900,232353270,15780,15780,15780,15780,0
|
|
20230720,104800,232353270,15780,15780,15780,15780,0
|
|
20230720,104700,232353270,15780,15780,15780,15780,0
|
|
20230720,104600,232353270,15780,15780,15780,15780,19
|
|
20230720,104500,232053450,15780,15780,15780,15780,0
|
|
20230720,104400,232053450,15780,15780,15780,15780,1
|
|
20230720,104300,232037670,15780,15780,15780,15780,0
|
|
20230720,104200,232037670,15780,15780,15780,15780,8
|
|
20230720,104100,231911430,15760,15750,15760,15750,21
|
|
20230720,104000,231580580,15700,15700,15700,15700,0
|
|
20230720,103900,231580580,15700,15700,15700,15700,0
|
|
20230720,103800,231580580,15700,15700,15700,15700,0
|
|
20230720,103700,231580580,15700,15700,15700,15700,20
|
|
20230720,103600,231266580,15700,15700,15700,15700,6
|
|
20230720,103500,231172380,15700,15700,15700,15700,0
|
|
20230720,103400,231172380,15700,15700,15700,15700,0
|
|
20230720,103300,231172380,15700,15700,15700,15700,2
|
|
20230720,103200,231140980,15680,15680,15680,15680,0
|
|
20230720,103100,231140980,15680,15680,15680,15680,0
|
|
20230720,103000,231140980,15680,15680,15680,15680,0
|
|
20230720,102900,231140980,15680,15680,15680,15680,0
|
|
20230720,102800,231140980,15680,15680,15680,15680,0
|
|
20230720,102700,231140980,15680,15700,15700,15680,500
|
|
20230720,102600,223295300,15690,15690,15690,15690,0
|
|
20230720,102500,223295300,15690,15690,15690,15690,0
|
|
20230720,102400,223295300,15690,15700,15700,15690,500
|
|
20230720,102300,215446170,15700,15740,15740,15700,998
|
|
20230720,102200,199752490,15730,15730,15730,15730,0
|
|
20230720,102100,199752490,15730,15730,15730,15730,0
|
|
20230720,102000,199752490,15730,15730,15730,15730,26
|
|
20230720,101900,199343510,15730,15780,15780,15730,88
|
|
20230720,101800,197958390,15720,15720,15720,15720,0
|
|
20230720,101700,197958390,15720,15720,15720,15720,0
|
|
20230720,101600,197958390,15720,15720,15720,15720,0
|
|
20230720,101500,197958390,15720,15720,15720,15720,0
|
|
20230720,101400,197958390,15720,15720,15720,15720,0
|
|
20230720,101300,197958390,15720,15720,15720,15720,1
|
|
20230720,101200,197942670,15800,15800,15800,15800,1
|
|
20230720,101100,197926870,15770,15720,15770,15720,1185
|
|
20230720,101000,179288660,15720,15720,15720,15720,821
|
|
20230720,100900,166382540,15720,15720,15720,15720,0
|
|
20230720,100800,166382540,15720,15720,15720,15720,6
|
|
20230720,100700,166288220,15720,15720,15720,15720,12
|
|
20230720,100600,166099580,15730,15730,15730,15730,11
|
|
20230720,100500,165926550,15730,15730,15730,15730,2
|
|
20230720,100400,165895090,15710,15710,15710,15710,0
|
|
20230720,100300,165895090,15710,15760,15760,15710,673
|
|
20230720,100200,155312940,15770,15770,15770,15770,93
|
|
20230720,100100,153846330,15770,15770,15770,15770,0
|
|
20230720,100000,153846330,15770,15800,15800,15770,71
|
|
20230720,095900,152725270,15860,15860,15860,15860,0
|
|
20230720,095800,152725270,15860,15860,15860,15860,0
|
|
20230720,095700,152725270,15860,15860,15860,15860,32
|
|
20230720,095600,152217750,15860,15860,15860,15860,0
|
|
20230720,095500,152217750,15860,15850,15860,15850,24
|
|
20230720,095400,151837310,15870,15870,15870,15870,12
|
|
20230720,095300,151646870,15800,15870,15880,15800,520
|
|
20230720,095200,143428500,15870,15870,15870,15870,5
|
|
20230720,095100,143349150,15880,15860,15880,15860,188
|
|
20230720,095000,140366290,15870,15870,15870,15870,1
|
|
20230720,094900,140350420,15800,15800,15800,15800,0
|
|
20230720,094800,140350420,15800,15790,15800,15790,396
|
|
20230720,094700,134093810,15790,15820,15820,15790,147
|
|
20230720,094600,131770910,15880,15870,15880,15870,30
|
|
20230720,094500,131294530,15870,15870,15870,15870,3
|
|
20230720,094400,131246920,15900,15900,15900,15900,0
|
|
20230720,094300,131246920,15900,15820,15900,15820,28
|
|
20230720,094200,130803720,15840,15850,15850,15840,110
|
|
20230720,094100,129061120,15860,15860,15860,15860,111
|
|
20230720,094000,127300660,15860,15870,15910,15860,344
|
|
20230720,093900,121843770,15920,15920,15920,15920,1
|
|
20230720,093800,121827850,15930,15920,15930,15920,33
|
|
20230720,093700,121302480,15920,15890,15930,15890,615
|
|
20230720,093600,111522580,15890,15870,15890,15870,8
|
|
20230720,093500,111395560,15870,15870,15870,15870,21
|
|
20230720,093400,111062290,15870,15890,15890,15870,16
|
|
20230720,093300,110808070,15890,15890,15890,15890,0
|
|
20230720,093200,110808070,15890,15890,15890,15890,0
|
|
20230720,093100,110808070,15890,15890,15890,15890,0
|
|
20230720,093000,110808070,15890,15890,15890,15890,2
|
|
20230720,092900,110776290,15900,15900,15900,15900,0
|
|
20230720,092800,110776290,15900,15910,15910,15890,88
|
|
20230720,092700,109377130,15900,15900,15900,15900,50
|
|
20230720,092600,108582130,15900,15900,15900,15900,10
|
|
20230720,092500,108423130,15910,15950,15950,15910,114
|
|
20230720,092400,106609350,15950,15950,15950,15950,20
|
|
20230720,092300,106290350,15960,15950,15960,15950,118
|
|
20230720,092200,104408110,15950,15900,15960,15900,705
|
|
20230720,092100,93164930,15900,15830,15910,15830,1976
|
|
20230720,092000,61816590,15830,15830,15830,15830,35
|
|
20230720,091900,61262540,15840,15840,15840,15840,16
|
|
20230720,091800,61009100,15860,15860,15860,15850,131
|
|
20230720,091700,58931690,15860,15820,15860,15820,291
|
|
20230720,091600,54321800,15810,15790,15810,15790,53
|
|
20230720,091500,53484200,15790,15750,15790,15750,71
|
|
20230720,091400,52364520,15750,15720,15750,15720,135
|
|
20230720,091300,50240580,15720,15720,15720,15720,9
|
|
20230720,091200,50099100,15700,15700,15700,15700,76
|
|
20230720,091100,48905900,15710,15730,15730,15710,2
|
|
20230720,091000,48874460,15730,15710,15730,15710,63
|
|
20230720,090900,47884450,15700,15650,15700,15650,738
|
|
20230720,090800,36330150,15650,15620,15650,15610,52
|
|
20230720,090700,35517970,15620,15620,15630,15620,89
|
|
20230720,090600,34127740,15620,15630,15630,15620,112
|
|
20230720,090500,32378290,15620,15620,15620,15620,125
|
|
20230720,090400,30425790,15610,15610,15610,15610,0
|
|
20230720,090300,30425790,15610,15610,15610,15610,71
|
|
20230720,090200,29317480,15610,15610,15610,15610,20
|
|
20230720,090100,29005280,15650,15650,15650,15650,53
|
|
20230720,090000,28175830,15610,15600,15610,15600,1806
|