683 lines
35 KiB
CSV
683 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,202000,636061780,17070,17070,17070,17070,1149
|
|
20230714,201900,636061780,17070,17070,17070,17070,0
|
|
20230714,201800,636061780,17070,17070,17070,17070,0
|
|
20230714,201700,636061780,17070,17070,17070,17070,0
|
|
20230714,201600,636061780,17070,17070,17070,17070,0
|
|
20230714,201500,636061780,17070,17070,17070,17070,0
|
|
20230714,201400,636061780,17070,17070,17070,17070,0
|
|
20230714,201300,636061780,17070,17070,17070,17070,0
|
|
20230714,201200,636061780,17070,17070,17070,17070,0
|
|
20230714,201100,636061780,17070,17070,17070,17070,0
|
|
20230714,201000,636061780,17070,17070,17070,17070,0
|
|
20230714,200900,636061780,17070,17070,17070,17070,0
|
|
20230714,200800,636061780,17070,17070,17070,17070,0
|
|
20230714,200700,636061780,17070,17070,17070,17070,0
|
|
20230714,200600,636061780,17070,17070,17070,17070,0
|
|
20230714,200500,636061780,17070,17070,17070,17070,0
|
|
20230714,200400,636061780,17070,17070,17070,17070,0
|
|
20230714,200300,636061780,17070,17070,17070,17070,0
|
|
20230714,200200,636061780,17070,17070,17070,17070,0
|
|
20230714,200100,636061780,17070,17070,17070,17070,0
|
|
20230714,200000,636061780,17070,17070,17070,17070,0
|
|
20230714,195900,636061780,17070,17070,17070,17070,0
|
|
20230714,195800,636061780,17070,17070,17070,17070,0
|
|
20230714,195700,636061780,17070,17070,17070,17070,0
|
|
20230714,195600,636061780,17070,17070,17070,17070,0
|
|
20230714,195500,636061780,17070,17070,17070,17070,0
|
|
20230714,195400,636061780,17070,17070,17070,17070,0
|
|
20230714,195300,636061780,17070,17070,17070,17070,0
|
|
20230714,195200,636061780,17070,17070,17070,17070,0
|
|
20230714,195100,636061780,17070,17070,17070,17070,0
|
|
20230714,195000,636061780,17070,17070,17070,17070,1149
|
|
20230714,194900,636061780,17070,17070,17070,17070,0
|
|
20230714,194800,636061780,17070,17070,17070,17070,0
|
|
20230714,194700,636061780,17070,17070,17070,17070,0
|
|
20230714,194600,636061780,17070,17070,17070,17070,0
|
|
20230714,194500,636061780,17070,17070,17070,17070,0
|
|
20230714,194400,636061780,17070,17070,17070,17070,0
|
|
20230714,194300,636061780,17070,17070,17070,17070,0
|
|
20230714,194200,636061780,17070,17070,17070,17070,0
|
|
20230714,194100,636061780,17070,17070,17070,17070,0
|
|
20230714,194000,636061780,17070,17070,17070,17070,0
|
|
20230714,193900,636061780,17070,17070,17070,17070,0
|
|
20230714,193800,636061780,17070,17070,17070,17070,0
|
|
20230714,193700,636061780,17070,17070,17070,17070,0
|
|
20230714,193600,636061780,17070,17070,17070,17070,0
|
|
20230714,193500,636061780,17070,17070,17070,17070,0
|
|
20230714,193400,636061780,17070,17070,17070,17070,0
|
|
20230714,193300,636061780,17070,17070,17070,17070,0
|
|
20230714,193200,636061780,17070,17070,17070,17070,0
|
|
20230714,193100,636061780,17070,17070,17070,17070,0
|
|
20230714,193000,636061780,17070,17070,17070,17070,0
|
|
20230714,192900,636061780,17070,17070,17070,17070,0
|
|
20230714,192800,636061780,17070,17070,17070,17070,0
|
|
20230714,192700,636061780,17070,17070,17070,17070,0
|
|
20230714,192600,636061780,17070,17070,17070,17070,0
|
|
20230714,192500,636061780,17070,17070,17070,17070,0
|
|
20230714,192400,636061780,17070,17070,17070,17070,0
|
|
20230714,192300,636061780,17070,17070,17070,17070,0
|
|
20230714,192200,636061780,17070,17070,17070,17070,0
|
|
20230714,192100,636061780,17070,17070,17070,17070,0
|
|
20230714,192000,636061780,17070,17070,17070,17070,1149
|
|
20230714,191900,636061780,17070,17070,17070,17070,0
|
|
20230714,191800,636061780,17070,17070,17070,17070,0
|
|
20230714,191700,636061780,17070,17070,17070,17070,0
|
|
20230714,191600,636061780,17070,17070,17070,17070,0
|
|
20230714,191500,636061780,17070,17070,17070,17070,0
|
|
20230714,191400,636061780,17070,17070,17070,17070,0
|
|
20230714,191300,636061780,17070,17070,17070,17070,0
|
|
20230714,191200,636061780,17070,17070,17070,17070,0
|
|
20230714,191100,636061780,17070,17070,17070,17070,0
|
|
20230714,191000,636061780,17070,17070,17070,17070,0
|
|
20230714,190900,636061780,17070,17070,17070,17070,0
|
|
20230714,190800,636061780,17070,17070,17070,17070,0
|
|
20230714,190700,636061780,17070,17070,17070,17070,0
|
|
20230714,190600,636061780,17070,17070,17070,17070,0
|
|
20230714,190500,636061780,17070,17070,17070,17070,0
|
|
20230714,190400,636061780,17070,17070,17070,17070,0
|
|
20230714,190300,636061780,17070,17070,17070,17070,0
|
|
20230714,190200,636061780,17070,17070,17070,17070,0
|
|
20230714,190100,636061780,17070,17070,17070,17070,0
|
|
20230714,190000,636061780,17070,17070,17070,17070,0
|
|
20230714,185900,636061780,17070,17070,17070,17070,0
|
|
20230714,185800,636061780,17070,17070,17070,17070,0
|
|
20230714,185700,636061780,17070,17070,17070,17070,0
|
|
20230714,185600,636061780,17070,17070,17070,17070,0
|
|
20230714,185500,636061780,17070,17070,17070,17070,0
|
|
20230714,185400,636061780,17070,17070,17070,17070,0
|
|
20230714,185300,636061780,17070,17070,17070,17070,0
|
|
20230714,185200,636061780,17070,17070,17070,17070,0
|
|
20230714,185100,636061780,17070,17070,17070,17070,0
|
|
20230714,185000,636061780,17070,17070,17070,17070,1149
|
|
20230714,184900,636061780,17070,17070,17070,17070,0
|
|
20230714,184800,636061780,17070,17070,17070,17070,0
|
|
20230714,184700,636061780,17070,17070,17070,17070,0
|
|
20230714,184600,636061780,17070,17070,17070,17070,0
|
|
20230714,184500,636061780,17070,17070,17070,17070,0
|
|
20230714,184400,636061780,17070,17070,17070,17070,0
|
|
20230714,184300,636061780,17070,17070,17070,17070,0
|
|
20230714,184200,636061780,17070,17070,17070,17070,0
|
|
20230714,184100,636061780,17070,17070,17070,17070,0
|
|
20230714,184000,636061780,17070,17070,17070,17070,0
|
|
20230714,183900,636061780,17070,17070,17070,17070,0
|
|
20230714,183800,636061780,17070,17070,17070,17070,0
|
|
20230714,183700,636061780,17070,17070,17070,17070,0
|
|
20230714,183600,636061780,17070,17070,17070,17070,0
|
|
20230714,183500,636061780,17070,17070,17070,17070,0
|
|
20230714,183400,636061780,17070,17070,17070,17070,0
|
|
20230714,183300,636061780,17070,17070,17070,17070,0
|
|
20230714,183200,636061780,17070,17070,17070,17070,0
|
|
20230714,183100,636061780,17070,17070,17070,17070,0
|
|
20230714,183000,636061780,17070,17070,17070,17070,0
|
|
20230714,182900,636061780,17070,17070,17070,17070,0
|
|
20230714,182800,636061780,17070,17070,17070,17070,0
|
|
20230714,182700,636061780,17070,17070,17070,17070,0
|
|
20230714,182600,636061780,17070,17070,17070,17070,0
|
|
20230714,182500,636061780,17070,17070,17070,17070,0
|
|
20230714,182400,636061780,17070,17070,17070,17070,0
|
|
20230714,182300,636061780,17070,17070,17070,17070,0
|
|
20230714,182200,636061780,17070,17070,17070,17070,0
|
|
20230714,182100,636061780,17070,17070,17070,17070,0
|
|
20230714,182000,636061780,17070,17070,17070,17070,1149
|
|
20230714,181900,636061780,17070,17070,17070,17070,0
|
|
20230714,181800,636061780,17070,17070,17070,17070,0
|
|
20230714,181700,636061780,17070,17070,17070,17070,0
|
|
20230714,181600,636061780,17070,17070,17070,17070,0
|
|
20230714,181500,636061780,17070,17070,17070,17070,0
|
|
20230714,181400,636061780,17070,17070,17070,17070,0
|
|
20230714,181300,636061780,17070,17070,17070,17070,0
|
|
20230714,181200,636061780,17070,17070,17070,17070,0
|
|
20230714,181100,636061780,17070,17070,17070,17070,0
|
|
20230714,181000,636061780,17070,17070,17070,17070,0
|
|
20230714,180900,636061780,17070,17070,17070,17070,0
|
|
20230714,180800,636061780,17070,17070,17070,17070,0
|
|
20230714,180700,636061780,17070,17070,17070,17070,0
|
|
20230714,180600,636061780,17070,17070,17070,17070,0
|
|
20230714,180500,636061780,17070,17070,17070,17070,0
|
|
20230714,180400,636061780,17070,17070,17070,17070,0
|
|
20230714,180300,636061780,17070,17070,17070,17070,0
|
|
20230714,180200,636061780,17070,17070,17070,17070,0
|
|
20230714,180100,636061780,17070,17070,17070,17070,0
|
|
20230714,180000,636061780,17070,17070,17070,17070,0
|
|
20230714,175900,636061780,17070,17070,17070,17070,0
|
|
20230714,175800,636061780,17070,17070,17070,17070,0
|
|
20230714,175700,636061780,17070,17070,17070,17070,0
|
|
20230714,175600,636061780,17070,17070,17070,17070,0
|
|
20230714,175500,636061780,17070,17070,17070,17070,0
|
|
20230714,175400,636061780,17070,17070,17070,17070,0
|
|
20230714,175300,636061780,17070,17070,17070,17070,0
|
|
20230714,175200,636061780,17070,17070,17070,17070,0
|
|
20230714,175100,636061780,17070,17070,17070,17070,0
|
|
20230714,175000,636061780,17070,17070,17070,17070,1149
|
|
20230714,174900,636061780,17070,17070,17070,17070,0
|
|
20230714,174800,636061780,17070,17070,17070,17070,0
|
|
20230714,174700,636061780,17070,17070,17070,17070,0
|
|
20230714,174600,636061780,17070,17070,17070,17070,0
|
|
20230714,174500,636061780,17070,17070,17070,17070,0
|
|
20230714,174400,636061780,17070,17070,17070,17070,0
|
|
20230714,174300,636061780,17070,17070,17070,17070,0
|
|
20230714,174200,636061780,17070,17070,17070,17070,0
|
|
20230714,174100,636061780,17070,17070,17070,17070,0
|
|
20230714,174000,636061780,17070,17070,17070,17070,0
|
|
20230714,173900,636061780,17070,17070,17070,17070,0
|
|
20230714,173800,636061780,17070,17070,17070,17070,0
|
|
20230714,173700,636061780,17070,17070,17070,17070,0
|
|
20230714,173600,636061780,17070,17070,17070,17070,0
|
|
20230714,173500,636061780,17070,17070,17070,17070,0
|
|
20230714,173400,636061780,17070,17070,17070,17070,0
|
|
20230714,173300,636061780,17070,17070,17070,17070,0
|
|
20230714,173200,636061780,17070,17070,17070,17070,0
|
|
20230714,173100,636061780,17070,17070,17070,17070,0
|
|
20230714,173000,636061780,17070,17070,17070,17070,0
|
|
20230714,172900,636061780,17070,17070,17070,17070,0
|
|
20230714,172800,636061780,17070,17070,17070,17070,0
|
|
20230714,172700,636061780,17070,17070,17070,17070,0
|
|
20230714,172600,636061780,17070,17070,17070,17070,0
|
|
20230714,172500,636061780,17070,17070,17070,17070,0
|
|
20230714,172400,636061780,17070,17070,17070,17070,0
|
|
20230714,172300,636061780,17070,17070,17070,17070,0
|
|
20230714,172200,636061780,17070,17070,17070,17070,0
|
|
20230714,172100,636061780,17070,17070,17070,17070,0
|
|
20230714,172000,636061780,17070,17070,17070,17070,1149
|
|
20230714,171900,636061780,17070,17070,17070,17070,0
|
|
20230714,171800,636061780,17070,17070,17070,17070,0
|
|
20230714,171700,636061780,17070,17070,17070,17070,0
|
|
20230714,171600,636061780,17070,17070,17070,17070,0
|
|
20230714,171500,636061780,17070,17070,17070,17070,0
|
|
20230714,171400,636061780,17070,17070,17070,17070,0
|
|
20230714,171300,636061780,17070,17070,17070,17070,0
|
|
20230714,171200,636061780,17070,17070,17070,17070,0
|
|
20230714,171100,636061780,17070,17070,17070,17070,0
|
|
20230714,171000,636061780,17070,17070,17070,17070,0
|
|
20230714,170900,636061780,17070,17070,17070,17070,0
|
|
20230714,170800,636061780,17070,17070,17070,17070,0
|
|
20230714,170700,636061780,17070,17070,17070,17070,0
|
|
20230714,170600,636061780,17070,17070,17070,17070,0
|
|
20230714,170500,636061780,17070,17070,17070,17070,0
|
|
20230714,170400,636061780,17070,17070,17070,17070,0
|
|
20230714,170300,636061780,17070,17070,17070,17070,0
|
|
20230714,170200,636061780,17070,17070,17070,17070,0
|
|
20230714,170100,636061780,17070,17070,17070,17070,0
|
|
20230714,170000,636061780,17070,17070,17070,17070,0
|
|
20230714,165900,636061780,17070,17070,17070,17070,0
|
|
20230714,165800,636061780,17070,17070,17070,17070,0
|
|
20230714,165700,636061780,17070,17070,17070,17070,0
|
|
20230714,165600,636061780,17070,17070,17070,17070,0
|
|
20230714,165500,636061780,17070,17070,17070,17070,0
|
|
20230714,165400,636061780,17070,17070,17070,17070,0
|
|
20230714,165300,636061780,17070,17070,17070,17070,0
|
|
20230714,165200,636061780,17070,17070,17070,17070,0
|
|
20230714,165100,636061780,17070,17070,17070,17070,0
|
|
20230714,165000,636061780,17070,17070,17070,17070,1149
|
|
20230714,164900,636061780,17070,17070,17070,17070,0
|
|
20230714,164800,636061780,17070,17070,17070,17070,0
|
|
20230714,164700,636061780,17070,17070,17070,17070,0
|
|
20230714,164600,636061780,17070,17070,17070,17070,0
|
|
20230714,164500,636061780,17070,17070,17070,17070,0
|
|
20230714,164400,636061780,17070,17070,17070,17070,0
|
|
20230714,164300,636061780,17070,17070,17070,17070,0
|
|
20230714,164200,636061780,17070,17070,17070,17070,0
|
|
20230714,164100,636061780,17070,17070,17070,17070,0
|
|
20230714,164000,636061780,17070,17070,17070,17070,0
|
|
20230714,163900,636061780,17070,17070,17070,17070,0
|
|
20230714,163800,636061780,17070,17070,17070,17070,0
|
|
20230714,163700,636061780,17070,17070,17070,17070,0
|
|
20230714,163600,636061780,17070,17070,17070,17070,0
|
|
20230714,163500,636061780,17070,17070,17070,17070,0
|
|
20230714,163400,636061780,17070,17070,17070,17070,0
|
|
20230714,163300,636061780,17070,17070,17070,17070,0
|
|
20230714,163200,636061780,17070,17070,17070,17070,0
|
|
20230714,163100,636061780,17070,17070,17070,17070,0
|
|
20230714,163000,636061780,17070,17070,17070,17070,0
|
|
20230714,162900,636061780,17070,17070,17070,17070,0
|
|
20230714,162800,636061780,17070,17070,17070,17070,0
|
|
20230714,162700,636061780,17070,17070,17070,17070,0
|
|
20230714,162600,636061780,17070,17070,17070,17070,0
|
|
20230714,162500,636061780,17070,17070,17070,17070,0
|
|
20230714,162400,636061780,17070,17070,17070,17070,0
|
|
20230714,162300,636061780,17070,17070,17070,17070,0
|
|
20230714,162200,636061780,17070,17070,17070,17070,0
|
|
20230714,162100,636061780,17070,17070,17070,17070,0
|
|
20230714,162000,636061780,17070,17070,17070,17070,1149
|
|
20230714,161900,636061780,17070,17070,17070,17070,0
|
|
20230714,161800,636061780,17070,17070,17070,17070,0
|
|
20230714,161700,636061780,17070,17070,17070,17070,0
|
|
20230714,161600,636061780,17070,17070,17070,17070,0
|
|
20230714,161500,636061780,17070,17070,17070,17070,0
|
|
20230714,161400,636061780,17070,17070,17070,17070,0
|
|
20230714,161300,636061780,17070,17070,17070,17070,0
|
|
20230714,161200,636061780,17070,17070,17070,17070,0
|
|
20230714,161100,636061780,17070,17070,17070,17070,0
|
|
20230714,161000,636061780,17070,17070,17070,17070,0
|
|
20230714,160900,636061780,17070,17070,17070,17070,0
|
|
20230714,160800,636061780,17070,17070,17070,17070,0
|
|
20230714,160700,636061780,17070,17070,17070,17070,0
|
|
20230714,160600,636061780,17070,17070,17070,17070,0
|
|
20230714,160500,636061780,17070,17070,17070,17070,0
|
|
20230714,160400,636061780,17070,17070,17070,17070,0
|
|
20230714,160300,636061780,17070,17070,17070,17070,0
|
|
20230714,160200,636061780,17070,17070,17070,17070,0
|
|
20230714,160100,636061780,17070,17070,17070,17070,0
|
|
20230714,160000,636061780,17070,17070,17070,17070,0
|
|
20230714,155900,636061780,17070,17070,17070,17070,0
|
|
20230714,155800,636061780,17070,17070,17070,17070,0
|
|
20230714,155700,636061780,17070,17070,17070,17070,0
|
|
20230714,155600,636061780,17070,17070,17070,17070,0
|
|
20230714,155500,636061780,17070,17070,17070,17070,0
|
|
20230714,155400,636061780,17070,17070,17070,17070,0
|
|
20230714,155300,636061780,17070,17070,17070,17070,0
|
|
20230714,155200,636061780,17070,17070,17070,17070,0
|
|
20230714,155100,636061780,17070,17070,17070,17070,0
|
|
20230714,155000,636061780,17070,17070,17070,17070,1149
|
|
20230714,154900,636061780,17070,17070,17070,17070,0
|
|
20230714,154800,636061780,17070,17070,17070,17070,0
|
|
20230714,154700,636061780,17070,17070,17070,17070,0
|
|
20230714,154600,636061780,17070,17070,17070,17070,0
|
|
20230714,154500,636061780,17070,17070,17070,17070,0
|
|
20230714,154400,636061780,17070,17070,17070,17070,0
|
|
20230714,154300,636061780,17070,17070,17070,17070,0
|
|
20230714,154200,636061780,17070,17070,17070,17070,0
|
|
20230714,154100,636061780,17070,17070,17070,17070,0
|
|
20230714,154000,636061780,17070,17070,17070,17070,0
|
|
20230714,153900,636061780,17070,17070,17070,17070,0
|
|
20230714,153800,636061780,17070,17070,17070,17070,0
|
|
20230714,153700,636061780,17070,17070,17070,17070,0
|
|
20230714,153600,636061780,17070,17070,17070,17070,0
|
|
20230714,153500,636061780,17070,17070,17070,17070,0
|
|
20230714,153400,636061780,17070,17070,17070,17070,0
|
|
20230714,153300,636061780,17070,17070,17070,17070,0
|
|
20230714,153200,636061780,17070,17070,17070,17070,0
|
|
20230714,153100,636061780,17070,17070,17070,17070,0
|
|
20230714,153000,636061780,17070,17070,17070,17070,1149
|
|
20230714,152900,616448350,17070,17070,17070,17070,0
|
|
20230714,152800,616448350,17070,17070,17070,17070,0
|
|
20230714,152700,616448350,17070,17070,17070,17070,0
|
|
20230714,152600,616448350,17070,17070,17070,17070,0
|
|
20230714,152500,616448350,17070,17070,17070,17070,0
|
|
20230714,152400,616448350,17070,17070,17070,17070,0
|
|
20230714,152300,616448350,17070,17070,17070,17070,0
|
|
20230714,152200,616448350,17070,17070,17070,17070,0
|
|
20230714,152100,616448350,17070,17070,17070,17070,0
|
|
20230714,152000,616448350,17070,17070,17070,17070,0
|
|
20230714,151900,616448350,17070,17070,17070,17040,84
|
|
20230714,151800,615016380,17070,17070,17070,17070,50
|
|
20230714,151700,614162880,17070,17070,17070,17070,0
|
|
20230714,151600,614162880,17070,17070,17070,17070,151
|
|
20230714,151500,611585310,17070,17070,17070,17070,335
|
|
20230714,151400,605866860,17080,17050,17080,17050,6
|
|
20230714,151300,605764530,17040,17070,17080,17040,596
|
|
20230714,151200,595594180,17080,17080,17080,17080,1
|
|
20230714,151100,595577100,17070,17070,17070,17070,282
|
|
20230714,151000,590763360,17070,17070,17070,17070,1
|
|
20230714,150900,590746290,17050,17050,17070,17050,22
|
|
20230714,150800,590371170,17080,17080,17080,17080,0
|
|
20230714,150700,590371170,17080,17080,17080,17080,0
|
|
20230714,150600,590371170,17080,17080,17080,17080,0
|
|
20230714,150500,590371170,17080,17060,17080,17060,400
|
|
20230714,150400,583541230,17050,17060,17060,17050,899
|
|
20230714,150300,568213070,17080,17080,17080,17080,0
|
|
20230714,150200,568213070,17080,17080,17080,17080,0
|
|
20230714,150100,568213070,17080,17080,17080,17080,0
|
|
20230714,150000,568213070,17080,17080,17080,17080,4
|
|
20230714,145900,568144750,17050,17080,17080,17050,217
|
|
20230714,145800,564444000,17080,17080,17080,17080,3
|
|
20230714,145700,564392760,17080,17080,17080,17080,0
|
|
20230714,145600,564392760,17080,17070,17080,17060,314
|
|
20230714,145500,559035670,17080,17080,17080,17080,39
|
|
20230714,145400,558369550,17080,17080,17080,17080,0
|
|
20230714,145300,558369550,17080,17080,17080,17080,0
|
|
20230714,145200,558369550,17080,17080,17080,17080,1
|
|
20230714,145100,558352470,17140,17150,17150,17140,15
|
|
20230714,145000,558095320,17150,17150,17150,17150,0
|
|
20230714,144900,558095320,17150,17130,17150,17130,522
|
|
20230714,144800,549144370,17080,17080,17080,17080,1
|
|
20230714,144700,549127290,17070,17070,17070,17070,3
|
|
20230714,144600,549076080,17100,17100,17100,17100,0
|
|
20230714,144500,549076080,17100,17100,17100,17100,200
|
|
20230714,144400,545656080,17140,17140,17140,17140,0
|
|
20230714,144300,545656080,17140,17140,17140,17140,1
|
|
20230714,144200,545638940,17060,17060,17060,17060,86
|
|
20230714,144100,544171780,17140,17140,17140,17140,1
|
|
20230714,144000,544154640,17070,17070,17070,17070,15
|
|
20230714,143900,543898590,17070,17070,17070,17070,60
|
|
20230714,143800,542874390,17140,17140,17140,17140,0
|
|
20230714,143700,542874390,17140,17130,17140,17130,3
|
|
20230714,143600,542822980,17150,17150,17150,17150,0
|
|
20230714,143500,542822980,17150,17150,17150,17150,0
|
|
20230714,143400,542822980,17150,17150,17150,17150,0
|
|
20230714,143300,542822980,17150,17150,17150,17150,0
|
|
20230714,143200,542822980,17150,17150,17150,17150,0
|
|
20230714,143100,542822980,17150,17150,17150,17150,0
|
|
20230714,143000,542822980,17150,17150,17150,17150,0
|
|
20230714,142900,542822980,17150,17150,17150,17150,1
|
|
20230714,142800,542805830,17070,17150,17150,17070,10
|
|
20230714,142700,542634970,17090,17090,17090,17090,12
|
|
20230714,142600,542429890,17090,17080,17090,17080,143
|
|
20230714,142500,539987440,17080,17080,17080,17080,10
|
|
20230714,142400,539816640,17080,17090,17090,17080,31
|
|
20230714,142300,539287150,17080,17080,17080,17080,18
|
|
20230714,142200,538979710,17080,17080,17080,17080,3
|
|
20230714,142100,538928470,17080,17080,17080,17080,50
|
|
20230714,142000,538074470,17080,17080,17080,17080,5
|
|
20230714,141900,537989070,17120,17120,17120,17120,0
|
|
20230714,141800,537989070,17120,17120,17120,17120,1
|
|
20230714,141700,537971950,17080,17080,17080,17080,0
|
|
20230714,141600,537971950,17080,17080,17080,17080,0
|
|
20230714,141500,537971950,17080,17080,17080,17080,1
|
|
20230714,141400,537954870,17130,17130,17130,17130,1
|
|
20230714,141300,537937740,17080,17080,17080,17080,6
|
|
20230714,141200,537835260,17090,17090,17090,17090,0
|
|
20230714,141100,537835260,17090,17090,17090,17090,0
|
|
20230714,141000,537835260,17090,17090,17090,17090,12
|
|
20230714,140900,537630180,17090,17090,17090,17090,0
|
|
20230714,140800,537630180,17090,17090,17090,17090,3
|
|
20230714,140700,537578910,17090,17100,17100,17090,59
|
|
20230714,140600,536570360,17130,17090,17130,17090,21
|
|
20230714,140500,536210870,17100,17100,17100,17100,0
|
|
20230714,140400,536210870,17100,17100,17100,17100,6
|
|
20230714,140300,536108270,17150,17150,17150,17150,0
|
|
20230714,140200,536108270,17150,17110,17150,17100,325
|
|
20230714,140100,530550010,17160,17160,17160,17160,37
|
|
20230714,140000,529915090,17190,17190,17190,17180,48
|
|
20230714,135900,529090390,17180,17180,17180,17180,1
|
|
20230714,135800,529073210,17180,17180,17180,17180,0
|
|
20230714,135700,529073210,17180,17180,17180,17180,29
|
|
20230714,135600,528574990,17180,17180,17180,17180,1
|
|
20230714,135500,528557810,17100,17100,17100,17100,0
|
|
20230714,135400,528557810,17100,17100,17100,17100,0
|
|
20230714,135300,528557810,17100,17100,17100,17100,8
|
|
20230714,135200,528421010,17100,17100,17100,17100,491
|
|
20230714,135100,520024910,17100,17100,17100,17100,2
|
|
20230714,135000,519990710,17080,17080,17080,17080,0
|
|
20230714,134900,519990710,17080,17140,17140,17080,40
|
|
20230714,134800,519306890,17130,17130,17130,17130,3
|
|
20230714,134700,519255500,17110,17110,17110,17110,0
|
|
20230714,134600,519255500,17110,17110,17110,17110,0
|
|
20230714,134500,519255500,17110,17110,17110,17110,2
|
|
20230714,134400,519221280,17110,17100,17110,17100,51
|
|
20230714,134300,518348680,17190,17190,17190,17190,1
|
|
20230714,134200,518331490,17100,17190,17190,17100,2
|
|
20230714,134100,518297200,17080,17080,17080,17080,0
|
|
20230714,134000,518297200,17080,17080,17080,17080,0
|
|
20230714,133900,518297200,17080,17120,17120,17080,66
|
|
20230714,133800,517168990,17190,17190,17190,17190,0
|
|
20230714,133700,517168990,17190,17110,17190,17110,102
|
|
20230714,133600,515423690,17100,17090,17100,17090,102
|
|
20230714,133500,513680460,17090,17090,17090,17090,2
|
|
20230714,133400,513646280,17080,17150,17150,17080,400
|
|
20230714,133300,506811070,17190,17190,17190,17190,0
|
|
20230714,133200,506811070,17190,17190,17190,17190,0
|
|
20230714,133100,506811070,17190,17190,17190,17190,2
|
|
20230714,133000,506776690,17190,17190,17190,17190,23
|
|
20230714,132900,506381320,17220,17220,17220,17220,0
|
|
20230714,132800,506381320,17220,17220,17220,17220,0
|
|
20230714,132700,506381320,17220,17220,17220,17220,0
|
|
20230714,132600,506381320,17220,17220,17220,17220,0
|
|
20230714,132500,506381320,17220,17220,17220,17220,0
|
|
20230714,132400,506381320,17220,17220,17220,17220,0
|
|
20230714,132300,506381320,17220,17220,17220,17220,0
|
|
20230714,132200,506381320,17220,17220,17220,17220,0
|
|
20230714,132100,506381320,17220,17220,17220,17220,1
|
|
20230714,132000,506364100,17150,17150,17150,17150,110
|
|
20230714,131900,504477600,17140,17140,17140,17140,0
|
|
20230714,131800,504477600,17140,17220,17220,17140,2
|
|
20230714,131700,504443240,17140,17170,17170,17140,350
|
|
20230714,131600,498443100,17160,17210,17210,17160,230
|
|
20230714,131500,494494530,17220,17220,17220,17220,4
|
|
20230714,131400,494425650,17200,17200,17200,17200,0
|
|
20230714,131300,494425650,17200,17200,17200,17200,0
|
|
20230714,131200,494425650,17200,17210,17210,17200,100
|
|
20230714,131100,492705320,17210,17210,17210,17210,30
|
|
20230714,131000,492189020,17220,17220,17220,17220,5
|
|
20230714,130900,492102920,17220,17220,17220,17220,4
|
|
20230714,130800,492034040,17220,17250,17250,17220,7
|
|
20230714,130700,491913470,17160,17160,17160,17160,0
|
|
20230714,130600,491913470,17160,17160,17160,17160,0
|
|
20230714,130500,491913470,17160,17190,17190,17160,200
|
|
20230714,130400,488478720,17190,17190,17190,17190,2
|
|
20230714,130300,488444340,17180,17250,17250,17180,38
|
|
20230714,130200,487791430,17180,17250,17250,17180,66
|
|
20230714,130100,486655710,17260,17260,17260,17260,4
|
|
20230714,130000,486586670,17260,17260,17260,17260,3
|
|
20230714,125900,486534890,17260,17260,17260,17260,5
|
|
20230714,125800,486448590,17260,17260,17260,17260,3
|
|
20230714,125700,486396810,17260,17260,17260,17260,5
|
|
20230714,125600,486310510,17260,17250,17260,17250,6
|
|
20230714,125500,486206990,17250,17250,17250,17250,1
|
|
20230714,125400,486189740,17250,17250,17250,17250,8
|
|
20230714,125300,486051740,17250,17240,17250,17240,9
|
|
20230714,125200,485896570,17250,17250,17250,17250,4
|
|
20230714,125100,485827570,17250,17240,17250,17240,59
|
|
20230714,125000,484810400,17240,17260,17260,17240,8
|
|
20230714,124900,484672350,17260,17260,17260,17260,3
|
|
20230714,124800,484620570,17250,17260,17260,17250,6
|
|
20230714,124700,484517030,17260,17260,17260,17260,1
|
|
20230714,124600,484499770,17260,17270,17270,17260,10
|
|
20230714,124500,484327090,17270,17270,17270,17270,0
|
|
20230714,124400,484327090,17270,17270,17270,17270,3
|
|
20230714,124300,484275280,17270,17270,17270,17270,4
|
|
20230714,124200,484206200,17260,17270,17270,17260,3
|
|
20230714,124100,484154400,17270,17270,17270,17260,18
|
|
20230714,124000,483843640,17270,17270,17270,17270,4
|
|
20230714,123900,483774560,17270,17270,17270,17270,9
|
|
20230714,123800,483619130,17250,17250,17250,17250,0
|
|
20230714,123700,483619130,17250,17250,17250,17250,0
|
|
20230714,123600,483619130,17250,17250,17250,17250,0
|
|
20230714,123500,483619130,17250,17250,17250,17250,22
|
|
20230714,123400,483239630,17250,17270,17270,17250,11
|
|
20230714,123300,483049740,17280,17270,17280,17270,29
|
|
20230714,123200,482548780,17270,17270,17270,17270,10
|
|
20230714,123100,482376080,17270,17270,17270,17270,0
|
|
20230714,123000,482376080,17270,17270,17270,17270,8
|
|
20230714,122900,482237920,17270,17270,17270,17270,0
|
|
20230714,122800,482237920,17270,17270,17270,17270,8
|
|
20230714,122700,482099760,17270,17270,17270,17270,0
|
|
20230714,122600,482099760,17270,17270,17270,17270,0
|
|
20230714,122500,482099760,17270,17280,17280,17270,11
|
|
20230714,122400,481909760,17270,17270,17270,17270,0
|
|
20230714,122300,481909760,17270,17270,17270,17270,8
|
|
20230714,122200,481771600,17260,17260,17260,17260,3
|
|
20230714,122100,481719820,17270,17270,17270,17270,2
|
|
20230714,122000,481685280,17240,17240,17240,17240,0
|
|
20230714,121900,481685280,17240,17250,17250,17240,75
|
|
20230714,121800,480391550,17250,17250,17250,17250,5
|
|
20230714,121700,480305300,17250,17250,17250,17250,0
|
|
20230714,121600,480305300,17250,17250,17250,17250,7
|
|
20230714,121500,480184550,17250,17250,17250,17250,0
|
|
20230714,121400,480184550,17250,17250,17250,17250,2
|
|
20230714,121300,480150050,17230,17210,17230,17210,19
|
|
20230714,121200,479822700,17280,17240,17280,17240,408
|
|
20230714,121100,472781770,17230,17220,17230,17220,7
|
|
20230714,121000,472661200,17200,17240,17240,17200,400
|
|
20230714,120900,465780110,17250,17250,17250,17250,3
|
|
20230714,120800,465728360,17250,17250,17250,17250,0
|
|
20230714,120700,465728360,17250,17240,17250,17240,32
|
|
20230714,120600,465176610,17240,17240,17240,17240,3
|
|
20230714,120500,465124890,17240,17230,17240,17230,7
|
|
20230714,120400,465004220,17240,17230,17240,17230,4
|
|
20230714,120300,464935280,17230,17230,17230,17230,20
|
|
20230714,120200,464590680,17230,17230,17230,17230,83
|
|
20230714,120100,463160590,17230,17230,17230,17230,6
|
|
20230714,120000,463057210,17230,17230,17230,17230,2
|
|
20230714,115900,463022750,17220,17220,17220,17220,12
|
|
20230714,115800,462816110,17220,17220,17220,17220,4
|
|
20230714,115700,462747230,17220,17220,17220,17210,110
|
|
20230714,115600,460854050,17210,17220,17220,17210,398
|
|
20230714,115500,454004460,17220,17230,17230,17220,5
|
|
20230714,115400,453918330,17220,17220,17220,17220,6
|
|
20230714,115300,453815010,17210,17220,17220,17210,548
|
|
20230714,115200,444383880,17260,17260,17260,17260,1
|
|
20230714,115100,444366620,17200,17220,17220,17200,10
|
|
20230714,115000,444194560,17260,17240,17260,17240,14
|
|
20230714,114900,443953140,17230,17230,17230,17230,0
|
|
20230714,114800,443953140,17230,17230,17230,17230,605
|
|
20230714,114700,433528990,17230,17230,17230,17230,6
|
|
20230714,114600,433425610,17230,17230,17230,17230,2
|
|
20230714,114500,433391150,17230,17230,17230,17230,1
|
|
20230714,114400,433373920,17200,17200,17200,17200,0
|
|
20230714,114300,433373920,17200,17200,17200,17200,12
|
|
20230714,114200,433167520,17160,17130,17160,17130,215
|
|
20230714,114100,429482150,17140,17140,17140,17140,9
|
|
20230714,114000,429327890,17140,17140,17140,17140,7
|
|
20230714,113900,429207910,17120,17120,17120,17120,0
|
|
20230714,113800,429207910,17120,17120,17120,17120,4
|
|
20230714,113700,429139430,17130,17130,17130,17130,15
|
|
20230714,113600,428882480,17090,17090,17090,17090,1
|
|
20230714,113500,428865390,17130,17130,17130,17130,0
|
|
20230714,113400,428865390,17130,17110,17130,17090,28
|
|
20230714,113300,428386390,17130,17130,17130,17130,0
|
|
20230714,113200,428386390,17130,17130,17130,17130,0
|
|
20230714,113100,428386390,17130,17130,17130,17130,25
|
|
20230714,113000,427958140,17130,17130,17130,17130,0
|
|
20230714,112900,427958140,17130,17130,17130,17130,1
|
|
20230714,112800,427941010,17060,17060,17060,17060,0
|
|
20230714,112700,427941010,17060,17100,17100,17060,1941
|
|
20230714,112600,394826010,17080,17080,17090,17080,113
|
|
20230714,112500,392895950,17100,17110,17110,17100,7
|
|
20230714,112400,392776190,17110,17130,17130,17110,97
|
|
20230714,112300,391115740,17140,17140,17140,17140,4
|
|
20230714,112200,391047180,17150,17120,17150,17120,1453
|
|
20230714,112100,366171780,17140,17140,17140,17140,0
|
|
20230714,112000,366171780,17140,17120,17140,17120,9
|
|
20230714,111900,366017540,17120,17130,17130,17120,32
|
|
20230714,111800,365469680,17140,17150,17150,17140,13
|
|
20230714,111700,365246810,17140,17140,17140,17140,0
|
|
20230714,111600,365246810,17140,17140,17140,17140,0
|
|
20230714,111500,365246810,17140,17150,17150,17140,385
|
|
20230714,111400,358647880,17140,17160,17160,17140,448
|
|
20230714,111300,350967640,17160,17160,17160,17160,17
|
|
20230714,111200,350675920,17160,17160,17160,17160,3
|
|
20230714,111100,350624440,17160,17180,17180,17150,394
|
|
20230714,111000,343862020,17170,17170,17180,17170,48
|
|
20230714,110900,343037840,17170,17170,17170,17170,0
|
|
20230714,110800,343037840,17170,17170,17170,17170,5
|
|
20230714,110700,342951990,17170,17180,17180,17170,8
|
|
20230714,110600,342814570,17180,17180,17180,17180,2
|
|
20230714,110500,342780210,17180,17180,17180,17180,3
|
|
20230714,110400,342728670,17180,17180,17180,17180,6
|
|
20230714,110300,342625590,17190,17190,17190,17190,5
|
|
20230714,110200,342539640,17180,17180,17180,17180,0
|
|
20230714,110100,342539640,17180,17200,17200,17180,13
|
|
20230714,110000,342316110,17190,17190,17190,17190,1
|
|
20230714,105900,342298920,17150,17150,17150,17150,0
|
|
20230714,105800,342298920,17150,17150,17150,17150,0
|
|
20230714,105700,342298920,17150,17180,17180,17150,272
|
|
20230714,105600,337631800,17180,17180,17180,17180,0
|
|
20230714,105500,337631800,17180,17260,17260,17180,152
|
|
20230714,105400,335020280,17190,17190,17190,17190,5
|
|
20230714,105300,334934330,17160,17160,17160,17160,0
|
|
20230714,105200,334934330,17160,17160,17160,17160,0
|
|
20230714,105100,334934330,17160,17270,17270,17160,116
|
|
20230714,105000,332942810,17230,17230,17230,17230,67
|
|
20230714,104900,331788400,17230,17230,17230,17230,1
|
|
20230714,104800,331771170,17300,17300,17300,17300,0
|
|
20230714,104700,331771170,17300,17300,17300,17300,2
|
|
20230714,104600,331736570,17150,17200,17330,17150,7
|
|
20230714,104500,331616090,17200,17210,17210,17200,8
|
|
20230714,104400,331478430,17200,17200,17200,17200,1
|
|
20230714,104300,331461230,17330,17180,17330,17180,498
|
|
20230714,104200,322846860,17180,17180,17180,17180,0
|
|
20230714,104100,322846860,17180,17140,17190,17100,163
|
|
20230714,104000,320047540,17130,17090,17130,17090,155
|
|
20230714,103900,317394520,17090,17080,17090,17080,3
|
|
20230714,103800,317343260,17090,17090,17090,17090,5
|
|
20230714,103700,317257810,17090,17090,17100,17090,106
|
|
20230714,103600,315446240,17100,17100,17100,17100,7
|
|
20230714,103500,315326540,17110,17090,17110,17090,8
|
|
20230714,103400,315189760,17100,17100,17100,17100,0
|
|
20230714,103300,315189760,17100,17100,17100,17100,16
|
|
20230714,103200,314916160,17100,17100,17100,17100,5
|
|
20230714,103100,314830660,17130,17130,17130,17130,0
|
|
20230714,103000,314830660,17130,17130,17130,17130,17
|
|
20230714,102900,314539450,17130,17130,17130,17130,0
|
|
20230714,102800,314539450,17130,17080,17130,17080,7
|
|
20230714,102700,314419650,17070,17050,17070,17050,303
|
|
20230714,102600,309253480,17040,17040,17040,17040,4
|
|
20230714,102500,309185320,17040,17040,17040,17040,0
|
|
20230714,102400,309185320,17040,17040,17040,17040,15
|
|
20230714,102300,308929720,17040,17020,17040,16950,554
|
|
20230714,102200,299538650,17030,17040,17040,17030,9
|
|
20230714,102100,299385330,17040,17030,17040,17030,22
|
|
20230714,102000,299010510,17030,17020,17030,17020,2
|
|
20230714,101900,298976460,17000,17000,17000,17000,19
|
|
20230714,101800,298653460,16990,16990,16990,16990,17
|
|
20230714,101700,298364630,17000,17000,17000,17000,1
|
|
20230714,101600,298347630,16990,16990,16990,16990,200
|
|
20230714,101500,294949630,16940,16950,16950,16940,20
|
|
20230714,101400,294610820,16940,16940,16940,16940,0
|
|
20230714,101300,294610820,16940,16880,16940,16880,404
|
|
20230714,101200,287780670,16890,16910,16910,16890,154
|
|
20230714,101100,285179320,16940,16940,16940,16940,50
|
|
20230714,101000,284332320,16940,16940,16940,16940,34
|
|
20230714,100900,283756360,16940,16920,16940,16880,528
|
|
20230714,100800,274838660,16920,16980,16980,16920,460
|
|
20230714,100700,267041390,17000,16980,17000,16970,140
|
|
20230714,100600,264665080,16970,16960,17000,16960,51
|
|
20230714,100500,263799770,16990,17050,17050,16970,3787
|
|
20230714,100400,199368250,17050,17060,17060,17050,78
|
|
20230714,100300,198037880,17060,17070,17070,17060,25
|
|
20230714,100200,197611350,17080,17080,17080,17080,1
|
|
20230714,100100,197594270,17080,17080,17080,17080,11
|
|
20230714,100000,197406390,17080,17060,17080,17060,322
|
|
20230714,095900,191911650,17070,17080,17080,17070,68
|
|
20230714,095800,190750830,17070,17070,17070,17070,1
|
|
20230714,095700,190733760,17070,17070,17070,17070,63
|
|
20230714,095600,189658350,17070,17070,17070,17070,1
|
|
20230714,095500,189641280,17070,17090,17090,17070,20
|
|
20230714,095400,189299800,17070,17070,17070,17070,0
|
|
20230714,095300,189299800,17070,17080,17080,17070,17
|
|
20230714,095200,189009590,17080,17080,17080,17080,1
|
|
20230714,095100,188992510,17090,17080,17090,17070,144
|
|
20230714,095000,186532820,17090,17130,17130,17090,216
|
|
20230714,094900,182835250,17170,17170,17170,17170,2
|
|
20230714,094800,182800910,17120,17190,17190,17120,404
|
|
20230714,094700,175857070,17180,17320,17350,17180,9
|
|
20230714,094600,175701380,17170,17320,17360,17170,10
|
|
20230714,094500,175528830,17220,17180,17360,17180,29
|
|
20230714,094400,175028910,17170,17120,17170,17120,640
|
|
20230714,094300,164072060,17120,17080,17120,17070,190
|
|
20230714,094200,160823500,17080,17080,17080,17080,3
|
|
20230714,094100,160772260,17080,17080,17080,17080,53
|
|
20230714,094000,159867020,17080,17070,17080,17040,217
|
|
20230714,093900,156167070,17080,17080,17080,17080,143
|
|
20230714,093800,153724630,17080,17040,17080,17040,73
|
|
20230714,093700,152480590,17040,17070,17080,17020,299
|
|
20230714,093600,147381780,17080,17100,17110,17080,970
|
|
20230714,093500,130812030,17100,17100,17100,17100,46
|
|
20230714,093400,130025430,17100,17110,17120,17100,682
|
|
20230714,093300,118355910,17120,17180,17180,17120,812
|
|
20230714,093200,104418190,17220,17220,17220,17180,41
|
|
20230714,093100,103713090,17200,17290,17290,17200,1204
|
|
20230714,093000,82973670,17290,17320,17320,17280,46
|
|
20230714,092900,82177860,17410,17410,17410,17370,2655
|
|
20230714,092800,35980740,17410,17410,17410,17410,10
|
|
20230714,092700,35806640,17410,17410,17410,17410,0
|
|
20230714,092600,35806640,17410,17410,17410,17410,0
|
|
20230714,092500,35806640,17410,17410,17410,17410,0
|
|
20230714,092400,35806640,17410,17410,17410,17410,2
|
|
20230714,092300,35771820,17410,17410,17410,17410,5
|
|
20230714,092200,35684770,17450,17400,17450,17400,51
|
|
20230714,092100,34797250,17390,17390,17390,17390,13
|
|
20230714,092000,34571180,17290,17360,17370,17290,58
|
|
20230714,091900,33566160,17290,17300,17300,17290,133
|
|
20230714,091800,31266090,17290,17290,17290,17290,63
|
|
20230714,091700,30176820,17250,17250,17250,17250,0
|
|
20230714,091600,30176820,17250,17280,17280,17250,350
|
|
20230714,091500,24132970,17280,17280,17280,17280,0
|
|
20230714,091400,24132970,17280,17280,17280,17280,0
|
|
20230714,091300,24132970,17280,17370,17370,17280,23
|
|
20230714,091200,23733550,17250,17370,17370,17250,233
|
|
20230714,091100,19712980,17370,17350,17370,17350,32
|
|
20230714,091000,19157450,17350,17350,17350,17350,22
|
|
20230714,090900,18775750,17250,17240,17280,17240,125
|
|
20230714,090800,16619050,17240,17240,17240,17240,30
|
|
20230714,090700,16101850,17230,17230,17360,17220,18
|
|
20230714,090600,15790910,17370,17210,17370,17210,7
|
|
20230714,090500,15669480,17200,17330,17330,17200,542
|
|
20230714,090400,6290640,17320,17320,17320,17320,19
|
|
20230714,090300,5961560,17320,17400,17400,17320,50
|
|
20230714,090200,5095400,17450,17450,17450,17450,0
|
|
20230714,090100,5095400,17450,17450,17450,17450,0
|
|
20230714,090000,5095400,17450,17450,17450,17450,292
|