647 lines
33 KiB
CSV
647 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,194400,855657180,14610,14610,14610,14610,1587
|
|
20230720,194300,855657180,14610,14610,14610,14610,0
|
|
20230720,194200,855657180,14610,14610,14610,14610,0
|
|
20230720,194100,855657180,14610,14610,14610,14610,0
|
|
20230720,194000,855657180,14610,14610,14610,14610,0
|
|
20230720,193900,855657180,14610,14610,14610,14610,0
|
|
20230720,193800,855657180,14610,14610,14610,14610,0
|
|
20230720,193700,855657180,14610,14610,14610,14610,0
|
|
20230720,193600,855657180,14610,14610,14610,14610,0
|
|
20230720,193500,855657180,14610,14610,14610,14610,0
|
|
20230720,193400,855657180,14610,14610,14610,14610,0
|
|
20230720,193300,855657180,14610,14610,14610,14610,0
|
|
20230720,193200,855657180,14610,14610,14610,14610,0
|
|
20230720,193100,855657180,14610,14610,14610,14610,0
|
|
20230720,193000,855657180,14610,14610,14610,14610,0
|
|
20230720,192900,855657180,14610,14610,14610,14610,0
|
|
20230720,192800,855657180,14610,14610,14610,14610,0
|
|
20230720,192700,855657180,14610,14610,14610,14610,0
|
|
20230720,192600,855657180,14610,14610,14610,14610,0
|
|
20230720,192500,855657180,14610,14610,14610,14610,0
|
|
20230720,192400,855657180,14610,14610,14610,14610,0
|
|
20230720,192300,855657180,14610,14610,14610,14610,0
|
|
20230720,192200,855657180,14610,14610,14610,14610,0
|
|
20230720,192100,855657180,14610,14610,14610,14610,0
|
|
20230720,192000,855657180,14610,14610,14610,14610,0
|
|
20230720,191900,855657180,14610,14610,14610,14610,0
|
|
20230720,191800,855657180,14610,14610,14610,14610,0
|
|
20230720,191700,855657180,14610,14610,14610,14610,0
|
|
20230720,191600,855657180,14610,14610,14610,14610,0
|
|
20230720,191500,855657180,14610,14610,14610,14610,0
|
|
20230720,191400,855657180,14610,14610,14610,14610,1587
|
|
20230720,191300,855657180,14610,14610,14610,14610,0
|
|
20230720,191200,855657180,14610,14610,14610,14610,0
|
|
20230720,191100,855657180,14610,14610,14610,14610,0
|
|
20230720,191000,855657180,14610,14610,14610,14610,0
|
|
20230720,190900,855657180,14610,14610,14610,14610,0
|
|
20230720,190800,855657180,14610,14610,14610,14610,0
|
|
20230720,190700,855657180,14610,14610,14610,14610,0
|
|
20230720,190600,855657180,14610,14610,14610,14610,0
|
|
20230720,190500,855657180,14610,14610,14610,14610,0
|
|
20230720,190400,855657180,14610,14610,14610,14610,0
|
|
20230720,190300,855657180,14610,14610,14610,14610,0
|
|
20230720,190200,855657180,14610,14610,14610,14610,0
|
|
20230720,190100,855657180,14610,14610,14610,14610,0
|
|
20230720,190000,855657180,14610,14610,14610,14610,0
|
|
20230720,185900,855657180,14610,14610,14610,14610,0
|
|
20230720,185800,855657180,14610,14610,14610,14610,0
|
|
20230720,185700,855657180,14610,14610,14610,14610,0
|
|
20230720,185600,855657180,14610,14610,14610,14610,0
|
|
20230720,185500,855657180,14610,14610,14610,14610,0
|
|
20230720,185400,855657180,14610,14610,14610,14610,0
|
|
20230720,185300,855657180,14610,14610,14610,14610,0
|
|
20230720,185200,855657180,14610,14610,14610,14610,0
|
|
20230720,185100,855657180,14610,14610,14610,14610,0
|
|
20230720,185000,855657180,14610,14610,14610,14610,0
|
|
20230720,184900,855657180,14610,14610,14610,14610,0
|
|
20230720,184800,855657180,14610,14610,14610,14610,0
|
|
20230720,184700,855657180,14610,14610,14610,14610,0
|
|
20230720,184600,855657180,14610,14610,14610,14610,0
|
|
20230720,184500,855657180,14610,14610,14610,14610,0
|
|
20230720,184400,855657180,14610,14610,14610,14610,1587
|
|
20230720,184300,855657180,14610,14610,14610,14610,0
|
|
20230720,184200,855657180,14610,14610,14610,14610,0
|
|
20230720,184100,855657180,14610,14610,14610,14610,0
|
|
20230720,184000,855657180,14610,14610,14610,14610,0
|
|
20230720,183900,855657180,14610,14610,14610,14610,0
|
|
20230720,183800,855657180,14610,14610,14610,14610,0
|
|
20230720,183700,855657180,14610,14610,14610,14610,0
|
|
20230720,183600,855657180,14610,14610,14610,14610,0
|
|
20230720,183500,855657180,14610,14610,14610,14610,0
|
|
20230720,183400,855657180,14610,14610,14610,14610,0
|
|
20230720,183300,855657180,14610,14610,14610,14610,0
|
|
20230720,183200,855657180,14610,14610,14610,14610,0
|
|
20230720,183100,855657180,14610,14610,14610,14610,0
|
|
20230720,183000,855657180,14610,14610,14610,14610,0
|
|
20230720,182900,855657180,14610,14610,14610,14610,0
|
|
20230720,182800,855657180,14610,14610,14610,14610,0
|
|
20230720,182700,855657180,14610,14610,14610,14610,0
|
|
20230720,182600,855657180,14610,14610,14610,14610,0
|
|
20230720,182500,855657180,14610,14610,14610,14610,0
|
|
20230720,182400,855657180,14610,14610,14610,14610,0
|
|
20230720,182300,855657180,14610,14610,14610,14610,0
|
|
20230720,182200,855657180,14610,14610,14610,14610,0
|
|
20230720,182100,855657180,14610,14610,14610,14610,0
|
|
20230720,182000,855657180,14610,14610,14610,14610,0
|
|
20230720,181900,855657180,14610,14610,14610,14610,0
|
|
20230720,181800,855657180,14610,14610,14610,14610,0
|
|
20230720,181700,855657180,14610,14610,14610,14610,0
|
|
20230720,181600,855657180,14610,14610,14610,14610,0
|
|
20230720,181500,855657180,14610,14610,14610,14610,0
|
|
20230720,181400,855657180,14610,14610,14610,14610,1587
|
|
20230720,181300,855657180,14610,14610,14610,14610,0
|
|
20230720,181200,855657180,14610,14610,14610,14610,0
|
|
20230720,181100,855657180,14610,14610,14610,14610,0
|
|
20230720,181000,855657180,14610,14610,14610,14610,0
|
|
20230720,180900,855657180,14610,14610,14610,14610,0
|
|
20230720,180800,855657180,14610,14610,14610,14610,0
|
|
20230720,180700,855657180,14610,14610,14610,14610,0
|
|
20230720,180600,855657180,14610,14610,14610,14610,0
|
|
20230720,180500,855657180,14610,14610,14610,14610,0
|
|
20230720,180400,855657180,14610,14610,14610,14610,0
|
|
20230720,180300,855657180,14610,14610,14610,14610,0
|
|
20230720,180200,855657180,14610,14610,14610,14610,0
|
|
20230720,180100,855657180,14610,14610,14610,14610,0
|
|
20230720,180000,855657180,14610,14610,14610,14610,0
|
|
20230720,175900,855657180,14610,14610,14610,14610,0
|
|
20230720,175800,855657180,14610,14610,14610,14610,0
|
|
20230720,175700,855657180,14610,14610,14610,14610,0
|
|
20230720,175600,855657180,14610,14610,14610,14610,0
|
|
20230720,175500,855657180,14610,14610,14610,14610,0
|
|
20230720,175400,855657180,14610,14610,14610,14610,0
|
|
20230720,175300,855657180,14610,14610,14610,14610,0
|
|
20230720,175200,855657180,14610,14610,14610,14610,0
|
|
20230720,175100,855657180,14610,14610,14610,14610,0
|
|
20230720,175000,855657180,14610,14610,14610,14610,0
|
|
20230720,174900,855657180,14610,14610,14610,14610,0
|
|
20230720,174800,855657180,14610,14610,14610,14610,0
|
|
20230720,174700,855657180,14610,14610,14610,14610,0
|
|
20230720,174600,855657180,14610,14610,14610,14610,0
|
|
20230720,174500,855657180,14610,14610,14610,14610,0
|
|
20230720,174400,855657180,14610,14610,14610,14610,1587
|
|
20230720,174300,855657180,14610,14610,14610,14610,0
|
|
20230720,174200,855657180,14610,14610,14610,14610,0
|
|
20230720,174100,855657180,14610,14610,14610,14610,0
|
|
20230720,174000,855657180,14610,14610,14610,14610,0
|
|
20230720,173900,855657180,14610,14610,14610,14610,0
|
|
20230720,173800,855657180,14610,14610,14610,14610,0
|
|
20230720,173700,855657180,14610,14610,14610,14610,0
|
|
20230720,173600,855657180,14610,14610,14610,14610,0
|
|
20230720,173500,855657180,14610,14610,14610,14610,0
|
|
20230720,173400,855657180,14610,14610,14610,14610,0
|
|
20230720,173300,855657180,14610,14610,14610,14610,0
|
|
20230720,173200,855657180,14610,14610,14610,14610,0
|
|
20230720,173100,855657180,14610,14610,14610,14610,0
|
|
20230720,173000,855657180,14610,14610,14610,14610,0
|
|
20230720,172900,855657180,14610,14610,14610,14610,0
|
|
20230720,172800,855657180,14610,14610,14610,14610,0
|
|
20230720,172700,855657180,14610,14610,14610,14610,0
|
|
20230720,172600,855657180,14610,14610,14610,14610,0
|
|
20230720,172500,855657180,14610,14610,14610,14610,0
|
|
20230720,172400,855657180,14610,14610,14610,14610,0
|
|
20230720,172300,855657180,14610,14610,14610,14610,0
|
|
20230720,172200,855657180,14610,14610,14610,14610,0
|
|
20230720,172100,855657180,14610,14610,14610,14610,0
|
|
20230720,172000,855657180,14610,14610,14610,14610,0
|
|
20230720,171900,855657180,14610,14610,14610,14610,0
|
|
20230720,171800,855657180,14610,14610,14610,14610,0
|
|
20230720,171700,855657180,14610,14610,14610,14610,0
|
|
20230720,171600,855657180,14610,14610,14610,14610,0
|
|
20230720,171500,855657180,14610,14610,14610,14610,0
|
|
20230720,171400,855657180,14610,14610,14610,14610,1587
|
|
20230720,171300,855657180,14610,14610,14610,14610,0
|
|
20230720,171200,855657180,14610,14610,14610,14610,0
|
|
20230720,171100,855657180,14610,14610,14610,14610,0
|
|
20230720,171000,855657180,14610,14610,14610,14610,0
|
|
20230720,170900,855657180,14610,14610,14610,14610,0
|
|
20230720,170800,855657180,14610,14610,14610,14610,0
|
|
20230720,170700,855657180,14610,14610,14610,14610,0
|
|
20230720,170600,855657180,14610,14610,14610,14610,0
|
|
20230720,170500,855657180,14610,14610,14610,14610,0
|
|
20230720,170400,855657180,14610,14610,14610,14610,0
|
|
20230720,170300,855657180,14610,14610,14610,14610,0
|
|
20230720,170200,855657180,14610,14610,14610,14610,0
|
|
20230720,170100,855657180,14610,14610,14610,14610,0
|
|
20230720,170000,855657180,14610,14610,14610,14610,0
|
|
20230720,165900,855657180,14610,14610,14610,14610,0
|
|
20230720,165800,855657180,14610,14610,14610,14610,0
|
|
20230720,165700,855657180,14610,14610,14610,14610,0
|
|
20230720,165600,855657180,14610,14610,14610,14610,0
|
|
20230720,165500,855657180,14610,14610,14610,14610,0
|
|
20230720,165400,855657180,14610,14610,14610,14610,0
|
|
20230720,165300,855657180,14610,14610,14610,14610,0
|
|
20230720,165200,855657180,14610,14610,14610,14610,0
|
|
20230720,165100,855657180,14610,14610,14610,14610,0
|
|
20230720,165000,855657180,14610,14610,14610,14610,0
|
|
20230720,164900,855657180,14610,14610,14610,14610,0
|
|
20230720,164800,855657180,14610,14610,14610,14610,0
|
|
20230720,164700,855657180,14610,14610,14610,14610,0
|
|
20230720,164600,855657180,14610,14610,14610,14610,0
|
|
20230720,164500,855657180,14610,14610,14610,14610,0
|
|
20230720,164400,855657180,14610,14610,14610,14610,1587
|
|
20230720,164300,855657180,14610,14610,14610,14610,0
|
|
20230720,164200,855657180,14610,14610,14610,14610,0
|
|
20230720,164100,855657180,14610,14610,14610,14610,0
|
|
20230720,164000,855657180,14610,14610,14610,14610,0
|
|
20230720,163900,855657180,14610,14610,14610,14610,0
|
|
20230720,163800,855657180,14610,14610,14610,14610,0
|
|
20230720,163700,855657180,14610,14610,14610,14610,0
|
|
20230720,163600,855657180,14610,14610,14610,14610,0
|
|
20230720,163500,855657180,14610,14610,14610,14610,0
|
|
20230720,163400,855657180,14610,14610,14610,14610,0
|
|
20230720,163300,855657180,14610,14610,14610,14610,0
|
|
20230720,163200,855657180,14610,14610,14610,14610,0
|
|
20230720,163100,855657180,14610,14610,14610,14610,0
|
|
20230720,163000,855657180,14610,14610,14610,14610,0
|
|
20230720,162900,855657180,14610,14610,14610,14610,0
|
|
20230720,162800,855657180,14610,14610,14610,14610,0
|
|
20230720,162700,855657180,14610,14610,14610,14610,0
|
|
20230720,162600,855657180,14610,14610,14610,14610,0
|
|
20230720,162500,855657180,14610,14610,14610,14610,0
|
|
20230720,162400,855657180,14610,14610,14610,14610,0
|
|
20230720,162300,855657180,14610,14610,14610,14610,0
|
|
20230720,162200,855657180,14610,14610,14610,14610,0
|
|
20230720,162100,855657180,14610,14610,14610,14610,0
|
|
20230720,162000,855657180,14610,14610,14610,14610,0
|
|
20230720,161900,855657180,14610,14610,14610,14610,0
|
|
20230720,161800,855657180,14610,14610,14610,14610,0
|
|
20230720,161700,855657180,14610,14610,14610,14610,0
|
|
20230720,161600,855657180,14610,14610,14610,14610,0
|
|
20230720,161500,855657180,14610,14610,14610,14610,0
|
|
20230720,161400,855657180,14610,14610,14610,14610,1587
|
|
20230720,161300,855657180,14610,14610,14610,14610,0
|
|
20230720,161200,855657180,14610,14610,14610,14610,0
|
|
20230720,161100,855657180,14610,14610,14610,14610,0
|
|
20230720,161000,855657180,14610,14610,14610,14610,0
|
|
20230720,160900,855657180,14610,14610,14610,14610,0
|
|
20230720,160800,855657180,14610,14610,14610,14610,0
|
|
20230720,160700,855657180,14610,14610,14610,14610,0
|
|
20230720,160600,855657180,14610,14610,14610,14610,0
|
|
20230720,160500,855657180,14610,14610,14610,14610,0
|
|
20230720,160400,855657180,14610,14610,14610,14610,0
|
|
20230720,160300,855657180,14610,14610,14610,14610,0
|
|
20230720,160200,855657180,14610,14610,14610,14610,0
|
|
20230720,160100,855657180,14610,14610,14610,14610,0
|
|
20230720,160000,855657180,14610,14610,14610,14610,0
|
|
20230720,155900,855657180,14610,14610,14610,14610,0
|
|
20230720,155800,855657180,14610,14610,14610,14610,0
|
|
20230720,155700,855657180,14610,14610,14610,14610,0
|
|
20230720,155600,855657180,14610,14610,14610,14610,0
|
|
20230720,155500,855657180,14610,14610,14610,14610,0
|
|
20230720,155400,855657180,14610,14610,14610,14610,0
|
|
20230720,155300,855657180,14610,14610,14610,14610,0
|
|
20230720,155200,855657180,14610,14610,14610,14610,0
|
|
20230720,155100,855657180,14610,14610,14610,14610,0
|
|
20230720,155000,855657180,14610,14610,14610,14610,0
|
|
20230720,154900,855657180,14610,14610,14610,14610,0
|
|
20230720,154800,855657180,14610,14610,14610,14610,0
|
|
20230720,154700,855657180,14610,14610,14610,14610,0
|
|
20230720,154600,855657180,14610,14610,14610,14610,0
|
|
20230720,154500,855657180,14610,14610,14610,14610,0
|
|
20230720,154400,855657180,14610,14610,14610,14610,1587
|
|
20230720,154300,855657180,14610,14610,14610,14610,0
|
|
20230720,154200,855657180,14610,14610,14610,14610,0
|
|
20230720,154100,855657180,14610,14610,14610,14610,0
|
|
20230720,154000,855657180,14610,14610,14610,14610,0
|
|
20230720,153900,855657180,14610,14610,14610,14610,0
|
|
20230720,153800,855657180,14610,14610,14610,14610,0
|
|
20230720,153700,855657180,14610,14610,14610,14610,0
|
|
20230720,153600,855657180,14610,14610,14610,14610,0
|
|
20230720,153500,855657180,14610,14610,14610,14610,0
|
|
20230720,153400,855657180,14610,14610,14610,14610,0
|
|
20230720,153300,855657180,14610,14610,14610,14610,0
|
|
20230720,153200,855657180,14610,14610,14610,14610,0
|
|
20230720,153100,855657180,14610,14610,14610,14610,0
|
|
20230720,153000,855657180,14610,14610,14610,14610,1587
|
|
20230720,152900,832471110,14710,14710,14710,14710,0
|
|
20230720,152800,832471110,14710,14710,14710,14710,0
|
|
20230720,152700,832471110,14710,14710,14710,14710,0
|
|
20230720,152600,832471110,14710,14710,14710,14710,0
|
|
20230720,152500,832471110,14710,14710,14710,14710,0
|
|
20230720,152400,832471110,14710,14710,14710,14710,0
|
|
20230720,152300,832471110,14710,14710,14710,14710,0
|
|
20230720,152200,832471110,14710,14710,14710,14710,0
|
|
20230720,152100,832471110,14710,14710,14710,14710,0
|
|
20230720,152000,832471110,14710,14710,14710,14710,0
|
|
20230720,151900,832471110,14710,14710,14710,14670,69
|
|
20230720,151800,831457000,14710,14690,14710,14690,141
|
|
20230720,151700,829383580,14690,14690,14690,14670,192
|
|
20230720,151600,826563330,14690,14690,14700,14690,112
|
|
20230720,151500,824917240,14700,14710,14710,14700,392
|
|
20230720,151400,819154180,14710,14700,14710,14700,238
|
|
20230720,151300,815655080,14710,14710,14710,14700,335
|
|
20230720,151200,810728970,14700,14700,14700,14690,274
|
|
20230720,151100,806702430,14700,14700,14700,14690,323
|
|
20230720,151000,801956270,14700,14690,14700,14690,99
|
|
20230720,150900,800500990,14690,14690,14700,14690,270
|
|
20230720,150800,796534030,14690,14680,14700,14680,395
|
|
20230720,150700,790731770,14690,14670,14690,14670,383
|
|
20230720,150600,785109140,14670,14660,14670,14650,222
|
|
20230720,150500,781853990,14660,14650,14660,14650,504
|
|
20230720,150400,774466420,14650,14660,14670,14650,216
|
|
20230720,150300,771299280,14660,14660,14670,14660,264
|
|
20230720,150200,767428030,14680,14670,14680,14670,393
|
|
20230720,150100,761660080,14670,14680,14680,14670,308
|
|
20230720,150000,757140090,14680,14680,14680,14680,97
|
|
20230720,145900,755716130,14690,14680,14690,14670,263
|
|
20230720,145800,751854710,14680,14700,14700,14680,238
|
|
20230720,145700,748357270,14700,14680,14700,14640,802
|
|
20230720,145600,736592110,14680,14610,14680,14610,1664
|
|
20230720,145500,712207210,14620,14590,14620,14590,102
|
|
20230720,145400,710716700,14600,14580,14600,14580,329
|
|
20230720,145300,705915760,14590,14600,14600,14590,141
|
|
20230720,145200,703857950,14600,14600,14620,14580,365
|
|
20230720,145100,698527150,14620,14610,14620,14600,469
|
|
20230720,145000,691673770,14620,14610,14620,14610,139
|
|
20230720,144900,689641970,14610,14610,14610,14600,149
|
|
20230720,144800,687465170,14650,14630,14650,14620,375
|
|
20230720,144700,681979040,14630,14640,14660,14630,692
|
|
20230720,144600,671849190,14660,14640,14660,14640,257
|
|
20230720,144500,668084670,14640,14600,14640,14600,471
|
|
20230720,144400,661196060,14600,14610,14620,14600,280
|
|
20230720,144300,657104330,14610,14600,14610,14580,333
|
|
20230720,144200,652244140,14590,14590,14600,14590,184
|
|
20230720,144100,649558080,14600,14600,14610,14580,484
|
|
20230720,144000,642490080,14600,14610,14610,14600,329
|
|
20230720,143900,637683750,14600,14610,14610,14600,275
|
|
20230720,143800,633667630,14620,14620,14620,14600,519
|
|
20230720,143700,626085440,14620,14630,14630,14620,305
|
|
20230720,143600,621624610,14630,14640,14640,14630,248
|
|
20230720,143500,617995160,14630,14640,14640,14630,249
|
|
20230720,143400,614351270,14650,14650,14650,14630,209
|
|
20230720,143300,611290220,14650,14630,14660,14630,151
|
|
20230720,143200,609077830,14630,14660,14670,14600,974
|
|
20230720,143100,594806850,14660,14650,14660,14650,700
|
|
20230720,143000,584550290,14650,14620,14650,14620,251
|
|
20230720,142900,580875950,14610,14630,14630,14610,274
|
|
20230720,142800,576869000,14630,14590,14630,14590,208
|
|
20230720,142700,573831180,14570,14650,14660,14570,538
|
|
20230720,142600,565954550,14650,14650,14650,14640,446
|
|
20230720,142500,559422170,14650,14640,14650,14630,244
|
|
20230720,142400,555850170,14640,14640,14650,14640,326
|
|
20230720,142300,551075850,14660,14660,14660,14660,175
|
|
20230720,142200,548510350,14630,14630,14670,14630,2228
|
|
20230720,142100,515897200,14630,14620,14630,14620,201
|
|
20230720,142000,512957490,14610,14620,14630,14610,269
|
|
20230720,141900,509023630,14570,14640,14660,14570,617
|
|
20230720,141800,499991730,14650,14650,14670,14640,892
|
|
20230720,141700,486920950,14670,14620,14670,14620,470
|
|
20230720,141600,480035060,14620,14630,14630,14620,280
|
|
20230720,141500,475939820,14620,14620,14630,14620,393
|
|
20230720,141400,470192290,14640,14640,14640,14640,97
|
|
20230720,141300,468772210,14650,14620,14650,14600,445
|
|
20230720,141200,462269000,14620,14670,14670,14610,595
|
|
20230720,141100,453556090,14650,14630,14650,14630,446
|
|
20230720,141000,447027730,14640,14640,14640,14640,273
|
|
20230720,140900,443031010,14640,14620,14640,14620,543
|
|
20230720,140800,435089250,14600,14630,14630,14600,388
|
|
20230720,140700,429417170,14640,14640,14640,14610,135
|
|
20230720,140600,427441730,14640,14590,14670,14590,1139
|
|
20230720,140500,410795880,14580,14590,14590,14580,400
|
|
20230720,140400,404962180,14580,14610,14630,14580,288
|
|
20230720,140300,400756390,14600,14560,14600,14550,937
|
|
20230720,140200,387099280,14550,14540,14580,14540,739
|
|
20230720,140100,376336110,14540,14460,14540,14460,1153
|
|
20230720,140000,359632960,14460,14450,14460,14450,156
|
|
20230720,135900,357377740,14450,14460,14470,14450,298
|
|
20230720,135800,353068920,14460,14470,14480,14460,356
|
|
20230720,135700,347917850,14460,14460,14480,14460,486
|
|
20230720,135600,340886310,14460,14460,14460,14460,206
|
|
20230720,135500,337907550,14460,14460,14470,14420,251
|
|
20230720,135400,334278510,14460,14360,14460,14360,1168
|
|
20230720,135300,317484240,14360,14350,14360,14350,72
|
|
20230720,135200,316450810,14340,14330,14340,14330,226
|
|
20230720,135100,313210370,14330,14330,14330,14330,183
|
|
20230720,135000,310587980,14330,14330,14330,14330,192
|
|
20230720,134900,307836620,14320,14330,14330,14320,38
|
|
20230720,134800,307292450,14330,14330,14340,14320,233
|
|
20230720,134700,303953700,14330,14330,14330,14330,236
|
|
20230720,134600,300571820,14330,14330,14330,14330,0
|
|
20230720,134500,300571820,14330,14330,14330,14330,136
|
|
20230720,134400,298622940,14330,14330,14330,14330,162
|
|
20230720,134300,296301480,14330,14330,14330,14330,118
|
|
20230720,134200,294610540,14340,14340,14340,14340,52
|
|
20230720,134100,293864860,14330,14340,14340,14330,189
|
|
20230720,134000,291156480,14330,14340,14340,14330,157
|
|
20230720,133900,288906590,14330,14330,14330,14330,14
|
|
20230720,133800,288705970,14330,14330,14340,14330,218
|
|
20230720,133700,285581890,14330,14340,14340,14330,160
|
|
20230720,133600,283288970,14330,14330,14340,14330,197
|
|
20230720,133500,280465800,14340,14330,14340,14330,44
|
|
20230720,133400,279835050,14340,14340,14340,14330,192
|
|
20230720,133300,277083590,14340,14350,14350,14330,179
|
|
20230720,133200,274516860,14340,14340,14340,14340,12
|
|
20230720,133100,274344780,14350,14350,14350,14340,277
|
|
20230720,133000,270371430,14350,14340,14350,14340,43
|
|
20230720,132900,269754600,14340,14330,14340,14330,347
|
|
20230720,132800,264780630,14340,14330,14340,14330,53
|
|
20230720,132700,264021100,14330,14340,14350,14330,258
|
|
20230720,132600,260321450,14340,14360,14360,14340,726
|
|
20230720,132500,249903300,14360,14360,14360,14360,34
|
|
20230720,132400,249415060,14360,14360,14360,14360,287
|
|
20230720,132300,245293740,14360,14360,14370,14360,254
|
|
20230720,132200,241646200,14370,14360,14370,14360,144
|
|
20230720,132100,239578250,14370,14360,14370,14360,75
|
|
20230720,132000,238500990,14360,14370,14380,14360,363
|
|
20230720,131900,233286680,14370,14370,14370,14370,155
|
|
20230720,131800,231059330,14370,14370,14370,14370,14
|
|
20230720,131700,230858150,14370,14380,14380,14370,23
|
|
20230720,131600,230527510,14380,14370,14390,14370,317
|
|
20230720,131500,225969090,14370,14370,14370,14360,200
|
|
20230720,131400,223095170,14380,14370,14380,14370,30
|
|
20230720,131300,222664010,14370,14370,14370,14370,174
|
|
20230720,131200,220163630,14370,14370,14370,14370,183
|
|
20230720,131100,217533920,14380,14370,14380,14360,305
|
|
20230720,131000,213151380,14380,14370,14380,14370,225
|
|
20230720,130900,209918000,14380,14380,14380,14370,102
|
|
20230720,130800,208451380,14390,14380,14390,14380,1235
|
|
20230720,130700,190691640,14390,14380,14390,14380,377
|
|
20230720,130600,185267210,14390,14380,14390,14380,186
|
|
20230720,130500,182592360,14390,14390,14390,14380,156
|
|
20230720,130400,180349040,14380,14390,14390,14380,34
|
|
20230720,130300,179859840,14390,14390,14390,14390,156
|
|
20230720,130200,177615000,14400,14390,14400,14390,135
|
|
20230720,130100,175672280,14390,14400,14400,14390,156
|
|
20230720,130000,173425900,14410,14410,14410,14400,131
|
|
20230720,125900,171539430,14410,14410,14410,14410,1
|
|
20230720,125800,171525020,14400,14420,14420,14400,12
|
|
20230720,125700,171352020,14430,14430,14430,14430,5
|
|
20230720,125600,171279870,14440,14440,14440,14400,9
|
|
20230720,125500,171150030,14440,14440,14440,14440,0
|
|
20230720,125400,171150030,14440,14440,14440,14440,1
|
|
20230720,125300,171135590,14400,14400,14400,14400,2
|
|
20230720,125200,171106790,14440,14440,14440,14440,12
|
|
20230720,125100,170933510,14440,14440,14440,14440,0
|
|
20230720,125000,170933510,14440,14440,14440,14440,0
|
|
20230720,124900,170933510,14440,14440,14440,14440,0
|
|
20230720,124800,170933510,14440,14440,14440,14440,4
|
|
20230720,124700,170875750,14450,14450,14450,14450,2
|
|
20230720,124600,170846850,14450,14450,14450,14450,0
|
|
20230720,124500,170846850,14450,14450,14450,14450,116
|
|
20230720,124400,169170650,14450,14390,14450,14390,4
|
|
20230720,124300,169112970,14450,14450,14450,14450,49
|
|
20230720,124200,168404920,14450,14450,14450,14450,0
|
|
20230720,124100,168404920,14450,14390,14450,14390,3
|
|
20230720,124000,168361690,14450,14450,14450,14450,0
|
|
20230720,123900,168361690,14450,14450,14450,14450,1
|
|
20230720,123800,168347240,14450,14450,14450,14450,0
|
|
20230720,123700,168347240,14450,14450,14450,14450,0
|
|
20230720,123600,168347240,14450,14450,14450,14450,0
|
|
20230720,123500,168347240,14450,14410,14450,14400,218
|
|
20230720,123400,165207960,14450,14410,14450,14410,21
|
|
20230720,123300,164905310,14450,14410,14450,14410,18
|
|
20230720,123200,164645890,14450,14430,14450,14430,108
|
|
20230720,123100,163087430,14430,14430,14430,14430,0
|
|
20230720,123000,163087430,14430,14430,14430,14430,0
|
|
20230720,122900,163087430,14430,14430,14430,14430,21
|
|
20230720,122800,162784400,14430,14430,14430,14430,1
|
|
20230720,122700,162769970,14430,14430,14430,14430,43
|
|
20230720,122600,162149480,14410,14410,14410,14410,2
|
|
20230720,122500,162120660,14410,14410,14410,14410,8
|
|
20230720,122400,162005380,14430,14430,14430,14430,0
|
|
20230720,122300,162005380,14430,14430,14430,14430,1
|
|
20230720,122200,161990950,14430,14430,14430,14430,0
|
|
20230720,122100,161990950,14430,14430,14430,14430,0
|
|
20230720,122000,161990950,14430,14430,14430,14430,1
|
|
20230720,121900,161976520,14400,14420,14420,14400,48
|
|
20230720,121800,161285000,14430,14430,14430,14430,11
|
|
20230720,121700,161126270,14430,14410,14430,14410,6
|
|
20230720,121600,161039770,14410,14410,14410,14410,0
|
|
20230720,121500,161039770,14410,14410,14410,14410,0
|
|
20230720,121400,161039770,14410,14410,14410,14410,5
|
|
20230720,121300,160967720,14410,14410,14410,14410,0
|
|
20230720,121200,160967720,14410,14430,14430,14410,14
|
|
20230720,121100,160765760,14430,14430,14430,14430,1
|
|
20230720,121000,160751330,14430,14420,14430,14420,3
|
|
20230720,120900,160708060,14430,14430,14430,14430,0
|
|
20230720,120800,160708060,14430,14430,14430,14430,1
|
|
20230720,120700,160693630,14430,14430,14430,14430,11
|
|
20230720,120600,160534900,14430,14430,14430,14430,0
|
|
20230720,120500,160534900,14430,14430,14430,14430,0
|
|
20230720,120400,160534900,14430,14430,14430,14430,0
|
|
20230720,120300,160534900,14430,14410,14430,14410,177
|
|
20230720,120200,157984190,14410,14420,14420,14410,102
|
|
20230720,120100,156513380,14420,14420,14420,14420,0
|
|
20230720,120000,156513380,14420,14420,14420,14420,2
|
|
20230720,115900,156484540,14420,14420,14420,14420,0
|
|
20230720,115800,156484540,14420,14420,14420,14420,0
|
|
20230720,115700,156484540,14420,14420,14420,14420,6
|
|
20230720,115600,156398020,14420,14420,14420,14420,7
|
|
20230720,115500,156297080,14420,14420,14420,14420,12
|
|
20230720,115400,156124040,14420,14430,14430,14420,64
|
|
20230720,115300,155200580,14450,14440,14450,14440,69
|
|
20230720,115200,154204200,14440,14450,14450,14440,137
|
|
20230720,115100,152224640,14450,14450,14450,14450,0
|
|
20230720,115000,152224640,14450,14450,14450,14450,5
|
|
20230720,114900,152152390,14450,14450,14450,14450,4
|
|
20230720,114800,152094590,14450,14460,14460,14450,27
|
|
20230720,114700,151704210,14460,14460,14460,14460,5
|
|
20230720,114600,151631910,14460,14470,14470,14460,15
|
|
20230720,114500,151414910,14470,14470,14470,14470,11
|
|
20230720,114400,151255740,14460,14460,14460,14460,0
|
|
20230720,114300,151255740,14460,14460,14460,14460,4
|
|
20230720,114200,151197900,14470,14470,14470,14470,0
|
|
20230720,114100,151197900,14470,14470,14470,14470,10
|
|
20230720,114000,151053200,14470,14470,14470,14470,10
|
|
20230720,113900,150908500,14470,14470,14470,14470,12
|
|
20230720,113800,150734860,14460,14460,14460,14460,0
|
|
20230720,113700,150734860,14460,14460,14460,14460,53
|
|
20230720,113600,149968480,14470,14470,14470,14470,0
|
|
20230720,113500,149968480,14470,14460,14470,14460,55
|
|
20230720,113400,149172650,14460,14460,14460,14460,0
|
|
20230720,113300,149172650,14460,14460,14460,14460,58
|
|
20230720,113200,148333970,14470,14470,14470,14470,10
|
|
20230720,113100,148189270,14460,14460,14460,14460,0
|
|
20230720,113000,148189270,14460,14460,14460,14460,9
|
|
20230720,112900,148059130,14450,14450,14450,14450,0
|
|
20230720,112800,148059130,14450,14450,14450,14450,59
|
|
20230720,112700,147206580,14450,14450,14450,14450,1
|
|
20230720,112600,147192130,14450,14450,14450,14450,12
|
|
20230720,112500,147018730,14440,14440,14440,14440,2
|
|
20230720,112400,146989850,14450,14450,14450,14450,40
|
|
20230720,112300,146411850,14440,14440,14440,14440,2
|
|
20230720,112200,146382970,14450,14450,14450,14450,1
|
|
20230720,112100,146368520,14450,14450,14450,14450,0
|
|
20230720,112000,146368520,14450,14450,14450,14450,0
|
|
20230720,111900,146368520,14450,14450,14450,14450,6
|
|
20230720,111800,146281820,14450,14450,14450,14450,20
|
|
20230720,111700,145992820,14460,14460,14460,14460,0
|
|
20230720,111600,145992820,14460,14470,14470,14460,91
|
|
20230720,111500,144676150,14470,14470,14470,14470,13
|
|
20230720,111400,144488040,14470,14470,14470,14470,14
|
|
20230720,111300,144285460,14460,14460,14460,14460,2
|
|
20230720,111200,144256540,14460,14460,14460,14460,17
|
|
20230720,111100,144010720,14460,14460,14460,14460,12
|
|
20230720,111000,143837200,14460,14460,14460,14460,13
|
|
20230720,110900,143649220,14460,14460,14460,14460,0
|
|
20230720,110800,143649220,14460,14460,14460,14460,0
|
|
20230720,110700,143649220,14460,14460,14460,14460,2
|
|
20230720,110600,143620300,14460,14460,14460,14460,50
|
|
20230720,110500,142897300,14460,14450,14460,14450,21
|
|
20230720,110400,142593740,14450,14450,14450,14450,0
|
|
20230720,110300,142593740,14450,14430,14450,14430,94
|
|
20230720,110200,141237250,14430,14430,14430,14430,0
|
|
20230720,110100,141237250,14430,14430,14430,14430,1
|
|
20230720,110000,141222820,14430,14430,14430,14430,2
|
|
20230720,105900,141193960,14430,14430,14430,14430,11
|
|
20230720,105800,141035230,14420,14420,14420,14420,0
|
|
20230720,105700,141035230,14420,14420,14420,14420,0
|
|
20230720,105600,141035230,14420,14420,14420,14420,2
|
|
20230720,105500,141006390,14420,14420,14420,14420,2
|
|
20230720,105400,140977550,14420,14430,14430,14420,53
|
|
20230720,105300,140212770,14440,14440,14440,14440,0
|
|
20230720,105200,140212770,14440,14440,14440,14440,0
|
|
20230720,105100,140212770,14440,14440,14440,14440,26
|
|
20230720,105000,139837330,14440,14440,14440,14440,32
|
|
20230720,104900,139375250,14440,14440,14440,14440,0
|
|
20230720,104800,139375250,14440,14440,14440,14440,0
|
|
20230720,104700,139375250,14440,14440,14440,14420,104
|
|
20230720,104600,137874660,14440,14440,14440,14440,0
|
|
20230720,104500,137874660,14440,14440,14440,14440,43
|
|
20230720,104400,137253740,14440,14440,14440,14440,0
|
|
20230720,104300,137253740,14440,14430,14440,14430,13
|
|
20230720,104200,137066040,14450,14450,14450,14450,0
|
|
20230720,104100,137066040,14450,14450,14450,14450,0
|
|
20230720,104000,137066040,14450,14450,14450,14450,0
|
|
20230720,103900,137066040,14450,14450,14450,14450,127
|
|
20230720,103800,135230890,14450,14450,14450,14450,0
|
|
20230720,103700,135230890,14450,14450,14450,14450,0
|
|
20230720,103600,135230890,14450,14450,14450,14450,11
|
|
20230720,103500,135071940,14430,14430,14430,14430,0
|
|
20230720,103400,135071940,14430,14430,14430,14430,0
|
|
20230720,103300,135071940,14430,14430,14430,14430,0
|
|
20230720,103200,135071940,14430,14430,14430,14430,8
|
|
20230720,103100,134956500,14430,14430,14430,14430,5
|
|
20230720,103000,134884350,14430,14440,14440,14430,43
|
|
20230720,102900,134263550,14440,14440,14440,14440,13
|
|
20230720,102800,134075830,14440,14440,14440,14440,114
|
|
20230720,102700,132429670,14440,14440,14440,14440,61
|
|
20230720,102600,131548830,14440,14440,14440,14440,12
|
|
20230720,102500,131375550,14440,14450,14450,14440,289
|
|
20230720,102400,127199610,14450,14460,14470,14450,50
|
|
20230720,102300,126476620,14460,14460,14460,14460,2
|
|
20230720,102200,126447700,14460,14460,14460,14460,76
|
|
20230720,102100,125348740,14460,14460,14460,14460,1
|
|
20230720,102000,125334280,14470,14470,14470,14470,1
|
|
20230720,101900,125319810,14470,14470,14470,14470,17
|
|
20230720,101800,125073820,14460,14460,14460,14460,0
|
|
20230720,101700,125073820,14460,14460,14460,14460,1
|
|
20230720,101600,125059360,14470,14470,14470,14470,2
|
|
20230720,101500,125030420,14470,14470,14470,14470,144
|
|
20230720,101400,122946740,14470,14470,14470,14470,14
|
|
20230720,101300,122744160,14480,14480,14480,14480,0
|
|
20230720,101200,122744160,14480,14480,14480,14480,0
|
|
20230720,101100,122744160,14480,14480,14480,14480,0
|
|
20230720,101000,122744160,14480,14480,14480,14480,0
|
|
20230720,100900,122744160,14480,14480,14480,14480,12
|
|
20230720,100800,122570400,14450,14450,14450,14450,2
|
|
20230720,100700,122541500,14450,14450,14450,14450,2
|
|
20230720,100600,122512600,14480,14440,14480,14440,57
|
|
20230720,100500,121688540,14440,14440,14440,14440,0
|
|
20230720,100400,121688540,14440,14390,14440,14390,154
|
|
20230720,100300,119472220,14390,14390,14390,14390,1
|
|
20230720,100200,119457830,14400,14400,14400,14400,0
|
|
20230720,100100,119457830,14400,14400,14400,14400,0
|
|
20230720,100000,119457830,14400,14400,14400,14400,2
|
|
20230720,095900,119429030,14400,14400,14400,14400,0
|
|
20230720,095800,119429030,14400,14400,14400,14400,0
|
|
20230720,095700,119429030,14400,14400,14400,14400,1
|
|
20230720,095600,119414630,14420,14430,14430,14350,778
|
|
20230720,095500,108230940,14390,14430,14430,14390,170
|
|
20230720,095400,105783590,14440,14440,14440,14440,0
|
|
20230720,095300,105783590,14440,14440,14440,14440,1
|
|
20230720,095200,105769150,14460,14440,14460,14440,42
|
|
20230720,095100,105162280,14460,14460,14460,14460,0
|
|
20230720,095000,105162280,14460,14460,14460,14460,0
|
|
20230720,094900,105162280,14460,14450,14460,14450,1427
|
|
20230720,094800,84541630,14460,14460,14460,14450,26
|
|
20230720,094700,84165870,14460,14450,14460,14450,52
|
|
20230720,094600,83414410,14460,14470,14480,14450,498
|
|
20230720,094500,76217820,14470,14490,14490,14470,49
|
|
20230720,094400,75508050,14500,14500,14500,14500,1
|
|
20230720,094300,75493550,14500,14500,14500,14500,0
|
|
20230720,094200,75493550,14500,14500,14500,14500,11
|
|
20230720,094100,75334050,14530,14500,14530,14500,8
|
|
20230720,094000,75218020,14500,14540,14550,14500,179
|
|
20230720,093900,72615540,14540,14540,14540,14530,17
|
|
20230720,093800,72368410,14550,14530,14550,14530,51
|
|
20230720,093700,71627360,14550,14530,14550,14530,351
|
|
20230720,093600,66526890,14520,14520,14520,14520,12
|
|
20230720,093500,66352650,14530,14520,14530,14520,93
|
|
20230720,093400,65002240,14520,14520,14520,14520,92
|
|
20230720,093300,63666400,14530,14530,14530,14530,23
|
|
20230720,093200,63332210,14530,14490,14530,14490,383
|
|
20230720,093100,57779200,14490,14490,14490,14490,35
|
|
20230720,093000,57272050,14490,14490,14490,14490,9
|
|
20230720,092900,57141640,14530,14530,14530,14530,0
|
|
20230720,092800,57141640,14530,14530,14530,14530,0
|
|
20230720,092700,57141640,14530,14450,14530,14450,690
|
|
20230720,092600,47160710,14450,14430,14460,14430,174
|
|
20230720,092500,44649230,14430,14430,14430,14430,1
|
|
20230720,092400,44634800,14430,14430,14430,14430,0
|
|
20230720,092300,44634800,14430,14430,14430,14430,2
|
|
20230720,092200,44605940,14390,14410,14430,14390,294
|
|
20230720,092100,40368580,14410,14410,14410,14410,0
|
|
20230720,092000,40368580,14410,14410,14410,14410,5
|
|
20230720,091900,40296530,14390,14410,14410,14390,61
|
|
20230720,091800,39418700,14390,14390,14390,14390,0
|
|
20230720,091700,39418700,14390,14390,14390,14390,0
|
|
20230720,091600,39418700,14390,14390,14390,14390,0
|
|
20230720,091500,39418700,14390,14390,14390,14390,0
|
|
20230720,091400,39418700,14390,14390,14410,14390,64
|
|
20230720,091300,38497640,14380,14400,14400,14380,50
|
|
20230720,091200,37778020,14410,14410,14410,14410,4
|
|
20230720,091100,37720380,14410,14410,14410,14410,1
|
|
20230720,091000,37705970,14370,14370,14370,14370,0
|
|
20230720,090900,37705970,14370,14410,14410,14370,313
|
|
20230720,090800,33196160,14430,14390,14430,14370,147
|
|
20230720,090700,31082350,14390,14430,14430,14390,26
|
|
20230720,090600,30708080,14400,14450,14450,14400,2
|
|
20230720,090500,30679230,14470,14450,14480,14390,960
|
|
20230720,090400,16790790,14390,14430,14470,14390,814
|
|
20230720,090300,5051710,14430,14440,14440,14430,37
|
|
20230720,090200,4517760,14480,14480,14480,14480,0
|
|
20230720,090100,4517760,14480,14480,14480,14480,0
|
|
20230720,090000,4517760,14480,14480,14480,14480,312
|