645 lines
33 KiB
CSV
645 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,194200,351634820,14550,14550,14550,14550,435
|
|
20230721,194100,351634820,14550,14550,14550,14550,0
|
|
20230721,194000,351634820,14550,14550,14550,14550,0
|
|
20230721,193900,351634820,14550,14550,14550,14550,0
|
|
20230721,193800,351634820,14550,14550,14550,14550,0
|
|
20230721,193700,351634820,14550,14550,14550,14550,0
|
|
20230721,193600,351634820,14550,14550,14550,14550,0
|
|
20230721,193500,351634820,14550,14550,14550,14550,0
|
|
20230721,193400,351634820,14550,14550,14550,14550,0
|
|
20230721,193300,351634820,14550,14550,14550,14550,0
|
|
20230721,193200,351634820,14550,14550,14550,14550,0
|
|
20230721,193100,351634820,14550,14550,14550,14550,0
|
|
20230721,193000,351634820,14550,14550,14550,14550,0
|
|
20230721,192900,351634820,14550,14550,14550,14550,0
|
|
20230721,192800,351634820,14550,14550,14550,14550,0
|
|
20230721,192700,351634820,14550,14550,14550,14550,0
|
|
20230721,192600,351634820,14550,14550,14550,14550,0
|
|
20230721,192500,351634820,14550,14550,14550,14550,0
|
|
20230721,192400,351634820,14550,14550,14550,14550,0
|
|
20230721,192300,351634820,14550,14550,14550,14550,0
|
|
20230721,192200,351634820,14550,14550,14550,14550,0
|
|
20230721,192100,351634820,14550,14550,14550,14550,0
|
|
20230721,192000,351634820,14550,14550,14550,14550,0
|
|
20230721,191900,351634820,14550,14550,14550,14550,0
|
|
20230721,191800,351634820,14550,14550,14550,14550,0
|
|
20230721,191700,351634820,14550,14550,14550,14550,0
|
|
20230721,191600,351634820,14550,14550,14550,14550,0
|
|
20230721,191500,351634820,14550,14550,14550,14550,0
|
|
20230721,191400,351634820,14550,14550,14550,14550,0
|
|
20230721,191300,351634820,14550,14550,14550,14550,0
|
|
20230721,191200,351634820,14550,14550,14550,14550,435
|
|
20230721,191100,351634820,14550,14550,14550,14550,0
|
|
20230721,191000,351634820,14550,14550,14550,14550,0
|
|
20230721,190900,351634820,14550,14550,14550,14550,0
|
|
20230721,190800,351634820,14550,14550,14550,14550,0
|
|
20230721,190700,351634820,14550,14550,14550,14550,0
|
|
20230721,190600,351634820,14550,14550,14550,14550,0
|
|
20230721,190500,351634820,14550,14550,14550,14550,0
|
|
20230721,190400,351634820,14550,14550,14550,14550,0
|
|
20230721,190300,351634820,14550,14550,14550,14550,0
|
|
20230721,190200,351634820,14550,14550,14550,14550,0
|
|
20230721,190100,351634820,14550,14550,14550,14550,0
|
|
20230721,190000,351634820,14550,14550,14550,14550,0
|
|
20230721,185900,351634820,14550,14550,14550,14550,0
|
|
20230721,185800,351634820,14550,14550,14550,14550,0
|
|
20230721,185700,351634820,14550,14550,14550,14550,0
|
|
20230721,185600,351634820,14550,14550,14550,14550,0
|
|
20230721,185500,351634820,14550,14550,14550,14550,0
|
|
20230721,185400,351634820,14550,14550,14550,14550,0
|
|
20230721,185300,351634820,14550,14550,14550,14550,0
|
|
20230721,185200,351634820,14550,14550,14550,14550,0
|
|
20230721,185100,351634820,14550,14550,14550,14550,0
|
|
20230721,185000,351634820,14550,14550,14550,14550,0
|
|
20230721,184900,351634820,14550,14550,14550,14550,0
|
|
20230721,184800,351634820,14550,14550,14550,14550,0
|
|
20230721,184700,351634820,14550,14550,14550,14550,0
|
|
20230721,184600,351634820,14550,14550,14550,14550,0
|
|
20230721,184500,351634820,14550,14550,14550,14550,0
|
|
20230721,184400,351634820,14550,14550,14550,14550,0
|
|
20230721,184300,351634820,14550,14550,14550,14550,0
|
|
20230721,184200,351634820,14550,14550,14550,14550,435
|
|
20230721,184100,351634820,14550,14550,14550,14550,0
|
|
20230721,184000,351634820,14550,14550,14550,14550,0
|
|
20230721,183900,351634820,14550,14550,14550,14550,0
|
|
20230721,183800,351634820,14550,14550,14550,14550,0
|
|
20230721,183700,351634820,14550,14550,14550,14550,0
|
|
20230721,183600,351634820,14550,14550,14550,14550,0
|
|
20230721,183500,351634820,14550,14550,14550,14550,0
|
|
20230721,183400,351634820,14550,14550,14550,14550,0
|
|
20230721,183300,351634820,14550,14550,14550,14550,0
|
|
20230721,183200,351634820,14550,14550,14550,14550,0
|
|
20230721,183100,351634820,14550,14550,14550,14550,0
|
|
20230721,183000,351634820,14550,14550,14550,14550,0
|
|
20230721,182900,351634820,14550,14550,14550,14550,0
|
|
20230721,182800,351634820,14550,14550,14550,14550,0
|
|
20230721,182700,351634820,14550,14550,14550,14550,0
|
|
20230721,182600,351634820,14550,14550,14550,14550,0
|
|
20230721,182500,351634820,14550,14550,14550,14550,0
|
|
20230721,182400,351634820,14550,14550,14550,14550,0
|
|
20230721,182300,351634820,14550,14550,14550,14550,0
|
|
20230721,182200,351634820,14550,14550,14550,14550,0
|
|
20230721,182100,351634820,14550,14550,14550,14550,0
|
|
20230721,182000,351634820,14550,14550,14550,14550,0
|
|
20230721,181900,351634820,14550,14550,14550,14550,0
|
|
20230721,181800,351634820,14550,14550,14550,14550,0
|
|
20230721,181700,351634820,14550,14550,14550,14550,0
|
|
20230721,181600,351634820,14550,14550,14550,14550,0
|
|
20230721,181500,351634820,14550,14550,14550,14550,0
|
|
20230721,181400,351634820,14550,14550,14550,14550,0
|
|
20230721,181300,351634820,14550,14550,14550,14550,0
|
|
20230721,181200,351634820,14550,14550,14550,14550,435
|
|
20230721,181100,351634820,14550,14550,14550,14550,0
|
|
20230721,181000,351634820,14550,14550,14550,14550,0
|
|
20230721,180900,351634820,14550,14550,14550,14550,0
|
|
20230721,180800,351634820,14550,14550,14550,14550,0
|
|
20230721,180700,351634820,14550,14550,14550,14550,0
|
|
20230721,180600,351634820,14550,14550,14550,14550,0
|
|
20230721,180500,351634820,14550,14550,14550,14550,0
|
|
20230721,180400,351634820,14550,14550,14550,14550,0
|
|
20230721,180300,351634820,14550,14550,14550,14550,0
|
|
20230721,180200,351634820,14550,14550,14550,14550,0
|
|
20230721,180100,351634820,14550,14550,14550,14550,0
|
|
20230721,180000,351634820,14550,14550,14550,14550,0
|
|
20230721,175900,351634820,14550,14550,14550,14550,0
|
|
20230721,175800,351634820,14550,14550,14550,14550,0
|
|
20230721,175700,351634820,14550,14550,14550,14550,0
|
|
20230721,175600,351634820,14550,14550,14550,14550,0
|
|
20230721,175500,351634820,14550,14550,14550,14550,0
|
|
20230721,175400,351634820,14550,14550,14550,14550,0
|
|
20230721,175300,351634820,14550,14550,14550,14550,0
|
|
20230721,175200,351634820,14550,14550,14550,14550,0
|
|
20230721,175100,351634820,14550,14550,14550,14550,0
|
|
20230721,175000,351634820,14550,14550,14550,14550,0
|
|
20230721,174900,351634820,14550,14550,14550,14550,0
|
|
20230721,174800,351634820,14550,14550,14550,14550,0
|
|
20230721,174700,351634820,14550,14550,14550,14550,0
|
|
20230721,174600,351634820,14550,14550,14550,14550,0
|
|
20230721,174500,351634820,14550,14550,14550,14550,0
|
|
20230721,174400,351634820,14550,14550,14550,14550,0
|
|
20230721,174300,351634820,14550,14550,14550,14550,0
|
|
20230721,174200,351634820,14550,14550,14550,14550,435
|
|
20230721,174100,351634820,14550,14550,14550,14550,0
|
|
20230721,174000,351634820,14550,14550,14550,14550,0
|
|
20230721,173900,351634820,14550,14550,14550,14550,0
|
|
20230721,173800,351634820,14550,14550,14550,14550,0
|
|
20230721,173700,351634820,14550,14550,14550,14550,0
|
|
20230721,173600,351634820,14550,14550,14550,14550,0
|
|
20230721,173500,351634820,14550,14550,14550,14550,0
|
|
20230721,173400,351634820,14550,14550,14550,14550,0
|
|
20230721,173300,351634820,14550,14550,14550,14550,0
|
|
20230721,173200,351634820,14550,14550,14550,14550,0
|
|
20230721,173100,351634820,14550,14550,14550,14550,0
|
|
20230721,173000,351634820,14550,14550,14550,14550,0
|
|
20230721,172900,351634820,14550,14550,14550,14550,0
|
|
20230721,172800,351634820,14550,14550,14550,14550,0
|
|
20230721,172700,351634820,14550,14550,14550,14550,0
|
|
20230721,172600,351634820,14550,14550,14550,14550,0
|
|
20230721,172500,351634820,14550,14550,14550,14550,0
|
|
20230721,172400,351634820,14550,14550,14550,14550,0
|
|
20230721,172300,351634820,14550,14550,14550,14550,0
|
|
20230721,172200,351634820,14550,14550,14550,14550,0
|
|
20230721,172100,351634820,14550,14550,14550,14550,0
|
|
20230721,172000,351634820,14550,14550,14550,14550,0
|
|
20230721,171900,351634820,14550,14550,14550,14550,0
|
|
20230721,171800,351634820,14550,14550,14550,14550,0
|
|
20230721,171700,351634820,14550,14550,14550,14550,0
|
|
20230721,171600,351634820,14550,14550,14550,14550,0
|
|
20230721,171500,351634820,14550,14550,14550,14550,0
|
|
20230721,171400,351634820,14550,14550,14550,14550,0
|
|
20230721,171300,351634820,14550,14550,14550,14550,0
|
|
20230721,171200,351634820,14550,14550,14550,14550,435
|
|
20230721,171100,351634820,14550,14550,14550,14550,0
|
|
20230721,171000,351634820,14550,14550,14550,14550,0
|
|
20230721,170900,351634820,14550,14550,14550,14550,0
|
|
20230721,170800,351634820,14550,14550,14550,14550,0
|
|
20230721,170700,351634820,14550,14550,14550,14550,0
|
|
20230721,170600,351634820,14550,14550,14550,14550,0
|
|
20230721,170500,351634820,14550,14550,14550,14550,0
|
|
20230721,170400,351634820,14550,14550,14550,14550,0
|
|
20230721,170300,351634820,14550,14550,14550,14550,0
|
|
20230721,170200,351634820,14550,14550,14550,14550,0
|
|
20230721,170100,351634820,14550,14550,14550,14550,0
|
|
20230721,170000,351634820,14550,14550,14550,14550,0
|
|
20230721,165900,351634820,14550,14550,14550,14550,0
|
|
20230721,165800,351634820,14550,14550,14550,14550,0
|
|
20230721,165700,351634820,14550,14550,14550,14550,0
|
|
20230721,165600,351634820,14550,14550,14550,14550,0
|
|
20230721,165500,351634820,14550,14550,14550,14550,0
|
|
20230721,165400,351634820,14550,14550,14550,14550,0
|
|
20230721,165300,351634820,14550,14550,14550,14550,0
|
|
20230721,165200,351634820,14550,14550,14550,14550,0
|
|
20230721,165100,351634820,14550,14550,14550,14550,0
|
|
20230721,165000,351634820,14550,14550,14550,14550,0
|
|
20230721,164900,351634820,14550,14550,14550,14550,0
|
|
20230721,164800,351634820,14550,14550,14550,14550,0
|
|
20230721,164700,351634820,14550,14550,14550,14550,0
|
|
20230721,164600,351634820,14550,14550,14550,14550,0
|
|
20230721,164500,351634820,14550,14550,14550,14550,0
|
|
20230721,164400,351634820,14550,14550,14550,14550,0
|
|
20230721,164300,351634820,14550,14550,14550,14550,0
|
|
20230721,164200,351634820,14550,14550,14550,14550,435
|
|
20230721,164100,351634820,14550,14550,14550,14550,0
|
|
20230721,164000,351634820,14550,14550,14550,14550,0
|
|
20230721,163900,351634820,14550,14550,14550,14550,0
|
|
20230721,163800,351634820,14550,14550,14550,14550,0
|
|
20230721,163700,351634820,14550,14550,14550,14550,0
|
|
20230721,163600,351634820,14550,14550,14550,14550,0
|
|
20230721,163500,351634820,14550,14550,14550,14550,0
|
|
20230721,163400,351634820,14550,14550,14550,14550,0
|
|
20230721,163300,351634820,14550,14550,14550,14550,0
|
|
20230721,163200,351634820,14550,14550,14550,14550,0
|
|
20230721,163100,351634820,14550,14550,14550,14550,0
|
|
20230721,163000,351634820,14550,14550,14550,14550,0
|
|
20230721,162900,351634820,14550,14550,14550,14550,0
|
|
20230721,162800,351634820,14550,14550,14550,14550,0
|
|
20230721,162700,351634820,14550,14550,14550,14550,0
|
|
20230721,162600,351634820,14550,14550,14550,14550,0
|
|
20230721,162500,351634820,14550,14550,14550,14550,0
|
|
20230721,162400,351634820,14550,14550,14550,14550,0
|
|
20230721,162300,351634820,14550,14550,14550,14550,0
|
|
20230721,162200,351634820,14550,14550,14550,14550,0
|
|
20230721,162100,351634820,14550,14550,14550,14550,0
|
|
20230721,162000,351634820,14550,14550,14550,14550,0
|
|
20230721,161900,351634820,14550,14550,14550,14550,0
|
|
20230721,161800,351634820,14550,14550,14550,14550,0
|
|
20230721,161700,351634820,14550,14550,14550,14550,0
|
|
20230721,161600,351634820,14550,14550,14550,14550,0
|
|
20230721,161500,351634820,14550,14550,14550,14550,0
|
|
20230721,161400,351634820,14550,14550,14550,14550,0
|
|
20230721,161300,351634820,14550,14550,14550,14550,0
|
|
20230721,161200,351634820,14550,14550,14550,14550,435
|
|
20230721,161100,351634820,14550,14550,14550,14550,0
|
|
20230721,161000,351634820,14550,14550,14550,14550,0
|
|
20230721,160900,351634820,14550,14550,14550,14550,0
|
|
20230721,160800,351634820,14550,14550,14550,14550,0
|
|
20230721,160700,351634820,14550,14550,14550,14550,0
|
|
20230721,160600,351634820,14550,14550,14550,14550,0
|
|
20230721,160500,351634820,14550,14550,14550,14550,0
|
|
20230721,160400,351634820,14550,14550,14550,14550,0
|
|
20230721,160300,351634820,14550,14550,14550,14550,0
|
|
20230721,160200,351634820,14550,14550,14550,14550,0
|
|
20230721,160100,351634820,14550,14550,14550,14550,0
|
|
20230721,160000,351634820,14550,14550,14550,14550,0
|
|
20230721,155900,351634820,14550,14550,14550,14550,0
|
|
20230721,155800,351634820,14550,14550,14550,14550,0
|
|
20230721,155700,351634820,14550,14550,14550,14550,0
|
|
20230721,155600,351634820,14550,14550,14550,14550,0
|
|
20230721,155500,351634820,14550,14550,14550,14550,0
|
|
20230721,155400,351634820,14550,14550,14550,14550,0
|
|
20230721,155300,351634820,14550,14550,14550,14550,0
|
|
20230721,155200,351634820,14550,14550,14550,14550,0
|
|
20230721,155100,351634820,14550,14550,14550,14550,0
|
|
20230721,155000,351634820,14550,14550,14550,14550,0
|
|
20230721,154900,351634820,14550,14550,14550,14550,0
|
|
20230721,154800,351634820,14550,14550,14550,14550,0
|
|
20230721,154700,351634820,14550,14550,14550,14550,0
|
|
20230721,154600,351634820,14550,14550,14550,14550,0
|
|
20230721,154500,351634820,14550,14550,14550,14550,0
|
|
20230721,154400,351634820,14550,14550,14550,14550,0
|
|
20230721,154300,351634820,14550,14550,14550,14550,0
|
|
20230721,154200,351634820,14550,14550,14550,14550,435
|
|
20230721,154100,351634820,14550,14550,14550,14550,0
|
|
20230721,154000,351634820,14550,14550,14550,14550,0
|
|
20230721,153900,351634820,14550,14550,14550,14550,0
|
|
20230721,153800,351634820,14550,14550,14550,14550,0
|
|
20230721,153700,351634820,14550,14550,14550,14550,0
|
|
20230721,153600,351634820,14550,14550,14550,14550,0
|
|
20230721,153500,351634820,14550,14550,14550,14550,0
|
|
20230721,153400,351634820,14550,14550,14550,14550,0
|
|
20230721,153300,351634820,14550,14550,14550,14550,0
|
|
20230721,153200,351634820,14550,14550,14550,14550,0
|
|
20230721,153100,351634820,14550,14550,14550,14550,0
|
|
20230721,153000,351634820,14550,14550,14550,14550,435
|
|
20230721,152900,345305570,14530,14530,14530,14530,0
|
|
20230721,152800,345305570,14530,14530,14530,14530,0
|
|
20230721,152700,345305570,14530,14530,14530,14530,0
|
|
20230721,152600,345305570,14530,14530,14530,14530,0
|
|
20230721,152500,345305570,14530,14530,14530,14530,0
|
|
20230721,152400,345305570,14530,14530,14530,14530,0
|
|
20230721,152300,345305570,14530,14530,14530,14530,0
|
|
20230721,152200,345305570,14530,14530,14530,14530,0
|
|
20230721,152100,345305570,14530,14530,14530,14530,0
|
|
20230721,152000,345305570,14530,14530,14530,14530,0
|
|
20230721,151900,345305570,14530,14500,14530,14500,200
|
|
20230721,151800,342403590,14510,14500,14510,14500,133
|
|
20230721,151700,340475070,14500,14500,14500,14500,3
|
|
20230721,151600,340431570,14500,14500,14500,14500,3
|
|
20230721,151500,340388070,14510,14500,14510,14500,9
|
|
20230721,151400,340257540,14510,14510,14510,14500,472
|
|
20230721,151300,333410330,14500,14500,14510,14500,17
|
|
20230721,151200,333163820,14500,14530,14530,14500,292
|
|
20230721,151100,328926950,14530,14520,14530,14520,11
|
|
20230721,151000,328767180,14520,14530,14530,14520,16
|
|
20230721,150900,328534810,14520,14520,14530,14520,7
|
|
20230721,150800,328433160,14520,14520,14520,14520,29
|
|
20230721,150700,328012080,14520,14520,14520,14520,3
|
|
20230721,150600,327968520,14520,14520,14520,14520,6
|
|
20230721,150500,327881400,14520,14520,14520,14520,3
|
|
20230721,150400,327837840,14520,14530,14530,14520,8
|
|
20230721,150300,327721660,14520,14520,14520,14520,3
|
|
20230721,150200,327678100,14520,14520,14530,14520,14
|
|
20230721,150100,327474810,14530,14530,14530,14510,5
|
|
20230721,150000,327402220,14510,14510,14510,14510,4
|
|
20230721,145900,327344180,14510,14530,14530,14510,494
|
|
20230721,145800,320171380,14530,14530,14530,14530,3
|
|
20230721,145700,320127790,14530,14530,14530,14530,6
|
|
20230721,145600,320040610,14530,14530,14530,14530,3
|
|
20230721,145500,319997020,14530,14530,14530,14530,6
|
|
20230721,145400,319909840,14560,14520,14560,14520,36
|
|
20230721,145300,319387080,14520,14510,14520,14510,9
|
|
20230721,145200,319256470,14520,14510,14520,14510,60
|
|
20230721,145100,318385660,14520,14560,14560,14520,2
|
|
20230721,145000,318356580,14510,14510,14510,14510,13
|
|
20230721,144900,318167950,14560,14510,14560,14510,4
|
|
20230721,144800,318109860,14510,14510,14510,14510,6
|
|
20230721,144700,318022800,14510,14510,14510,14510,3
|
|
20230721,144600,317979270,14510,14510,14510,14510,122
|
|
20230721,144500,316209050,14560,14510,14560,14510,303
|
|
20230721,144400,311797520,14510,14560,14560,14510,4
|
|
20230721,144300,311739430,14510,14510,14510,14510,7
|
|
20230721,144200,311637860,14510,14510,14510,14510,3
|
|
20230721,144100,311594330,14510,14510,14510,14510,186
|
|
20230721,144000,308895470,14500,14500,14500,14500,3
|
|
20230721,143900,308851970,14500,14510,14510,14500,4
|
|
20230721,143800,308793960,14560,14500,14560,14500,4
|
|
20230721,143700,308735900,14560,14500,14560,14500,4
|
|
20230721,143600,308677840,14500,14510,14510,14500,6
|
|
20230721,143500,308590810,14500,14560,14560,14500,4
|
|
20230721,143400,308532750,14500,14500,14500,14500,7
|
|
20230721,143300,308431250,14500,14510,14510,14500,473
|
|
20230721,143200,301570880,14510,14510,14510,14510,6
|
|
20230721,143100,301483820,14510,14560,14560,14510,5
|
|
20230721,143000,301411170,14510,14500,14510,14500,272
|
|
20230721,142900,297464480,14500,14510,14510,14500,269
|
|
20230721,142800,293561680,14500,14500,14500,14500,10
|
|
20230721,142700,293416680,14500,14510,14510,14500,766
|
|
20230721,142600,282302940,14510,14510,14520,14510,5
|
|
20230721,142500,282230380,14510,14500,14520,14500,157
|
|
20230721,142400,279950830,14520,14500,14520,14500,4
|
|
20230721,142300,279892810,14500,14500,14500,14500,13
|
|
20230721,142200,279704310,14500,14500,14500,14500,33
|
|
20230721,142100,279225810,14500,14510,14530,14500,361
|
|
20230721,142000,273987610,14510,14550,14550,14510,7
|
|
20230721,141900,273886000,14510,14510,14510,14510,3
|
|
20230721,141800,273842470,14510,14510,14510,14510,6
|
|
20230721,141700,273755410,14510,14510,14550,14510,57
|
|
20230721,141600,272926980,14550,14510,14550,14510,7
|
|
20230721,141500,272825370,14510,14510,14510,14510,10
|
|
20230721,141400,272680270,14510,14510,14550,14510,7
|
|
20230721,141300,272578660,14510,14510,14510,14510,3
|
|
20230721,141200,272535130,14510,14510,14510,14510,3
|
|
20230721,141100,272491600,14510,14510,14510,14510,6
|
|
20230721,141000,272404540,14510,14530,14530,14510,495
|
|
20230721,140900,265213580,14530,14530,14530,14530,9
|
|
20230721,140800,265082810,14550,14530,14550,14530,5
|
|
20230721,140700,265010140,14540,14530,14540,14530,33
|
|
20230721,140600,264530540,14530,14540,14540,14530,186
|
|
20230721,140500,261826290,14560,14560,14560,14560,0
|
|
20230721,140400,261826290,14560,14560,14560,14560,0
|
|
20230721,140300,261826290,14560,14560,14560,14560,0
|
|
20230721,140200,261826290,14560,14560,14560,14560,0
|
|
20230721,140100,261826290,14560,14560,14560,14560,0
|
|
20230721,140000,261826290,14560,14550,14560,14550,537
|
|
20230721,135900,254012930,14560,14560,14560,14560,1
|
|
20230721,135800,253998370,14550,14550,14550,14550,0
|
|
20230721,135700,253998370,14550,14550,14550,14550,0
|
|
20230721,135600,253998370,14550,14550,14550,14550,0
|
|
20230721,135500,253998370,14550,14560,14560,14550,151
|
|
20230721,135400,251800530,14580,14580,14580,14580,11
|
|
20230721,135300,251640150,14580,14580,14580,14580,0
|
|
20230721,135200,251640150,14580,14580,14580,14580,1
|
|
20230721,135100,251625570,14570,14570,14570,14570,9
|
|
20230721,135000,251494440,14590,14570,14590,14570,2
|
|
20230721,134900,251465280,14560,14560,14560,14560,0
|
|
20230721,134800,251465280,14560,14560,14560,14560,44
|
|
20230721,134700,250824640,14560,14560,14560,14560,31
|
|
20230721,134600,250373280,14560,14560,14560,14560,1
|
|
20230721,134500,250358720,14550,14550,14550,14550,10
|
|
20230721,134400,250213220,14560,14550,14560,14550,3
|
|
20230721,134300,250169560,14540,14540,14540,14540,1
|
|
20230721,134200,250155020,14540,14530,14540,14530,570
|
|
20230721,134100,241867290,14540,14540,14540,14540,0
|
|
20230721,134000,241867290,14540,14540,14540,14540,0
|
|
20230721,133900,241867290,14540,14540,14540,14540,1
|
|
20230721,133800,241852750,14540,14540,14540,14540,507
|
|
20230721,133700,234480970,14540,14540,14540,14540,1
|
|
20230721,133600,234466430,14530,14530,14530,14530,7
|
|
20230721,133500,234364720,14540,14540,14540,14540,0
|
|
20230721,133400,234364720,14540,14540,14540,14540,0
|
|
20230721,133300,234364720,14540,14540,14540,14540,1
|
|
20230721,133200,234350180,14550,14550,14550,14550,0
|
|
20230721,133100,234350180,14550,14550,14550,14550,1
|
|
20230721,133000,234335630,14540,14540,14540,14540,0
|
|
20230721,132900,234335630,14540,14540,14540,14540,2
|
|
20230721,132800,234306550,14530,14530,14530,14530,0
|
|
20230721,132700,234306550,14530,14540,14540,14530,122
|
|
20230721,132600,232533500,14540,14540,14540,14540,1
|
|
20230721,132500,232518960,14550,14550,14550,14550,1
|
|
20230721,132400,232504410,14540,14540,14540,14540,0
|
|
20230721,132300,232504410,14540,14540,14540,14540,0
|
|
20230721,132200,232504410,14540,14540,14540,14540,12
|
|
20230721,132100,232329930,14540,14540,14540,14540,0
|
|
20230721,132000,232329930,14540,14550,14550,14540,27
|
|
20230721,131900,231937150,14550,14540,14550,14540,5
|
|
20230721,131800,231864440,14530,14530,14530,14530,0
|
|
20230721,131700,231864440,14530,14530,14530,14530,0
|
|
20230721,131600,231864440,14530,14530,14530,14530,1
|
|
20230721,131500,231849910,14530,14530,14530,14530,0
|
|
20230721,131400,231849910,14530,14530,14530,14530,0
|
|
20230721,131300,231849910,14530,14530,14530,14530,7
|
|
20230721,131200,231748200,14530,14530,14530,14530,0
|
|
20230721,131100,231748200,14530,14530,14530,14530,0
|
|
20230721,131000,231748200,14530,14530,14530,14530,0
|
|
20230721,130900,231748200,14530,14530,14530,14530,0
|
|
20230721,130800,231748200,14530,14530,14560,14530,629
|
|
20230721,130700,222608650,14530,14530,14530,14530,0
|
|
20230721,130600,222608650,14530,14530,14530,14530,1
|
|
20230721,130500,222594120,14540,14550,14550,14540,9
|
|
20230721,130400,222463200,14560,14560,14560,14560,0
|
|
20230721,130300,222463200,14560,14560,14560,14560,0
|
|
20230721,130200,222463200,14560,14560,14560,14560,1
|
|
20230721,130100,222448640,14560,14560,14560,14560,1
|
|
20230721,130000,222434080,14570,14570,14570,14570,1
|
|
20230721,125900,222419510,14570,14540,14570,14540,2
|
|
20230721,125800,222390400,14570,14570,14570,14570,0
|
|
20230721,125700,222390400,14570,14570,14570,14570,0
|
|
20230721,125600,222390400,14570,14570,14570,14570,1
|
|
20230721,125500,222375830,14530,14530,14530,14530,0
|
|
20230721,125400,222375830,14530,14580,14580,14530,1222
|
|
20230721,125300,204585560,14640,14570,14640,14570,94
|
|
20230721,125200,203213010,14570,14570,14570,14570,0
|
|
20230721,125100,203213010,14570,14570,14570,14570,0
|
|
20230721,125000,203213010,14570,14560,14570,14560,2
|
|
20230721,124900,203183880,14560,14560,14560,14560,161
|
|
20230721,124800,200839720,14560,14560,14560,14560,0
|
|
20230721,124700,200839720,14560,14560,14560,14560,0
|
|
20230721,124600,200839720,14560,14560,14560,14560,1
|
|
20230721,124500,200825160,14550,14550,14550,14550,0
|
|
20230721,124400,200825160,14550,14550,14550,14550,2
|
|
20230721,124300,200796060,14560,14560,14590,14560,23
|
|
20230721,124200,200461150,14560,14570,14570,14560,56
|
|
20230721,124100,199645780,14570,14570,14570,14570,21
|
|
20230721,124000,199339810,14580,14580,14580,14580,3
|
|
20230721,123900,199296070,14590,14580,14590,14570,62
|
|
20230721,123800,198392410,14590,14590,14590,14590,0
|
|
20230721,123700,198392410,14590,14590,14590,14590,0
|
|
20230721,123600,198392410,14590,14590,14590,14590,0
|
|
20230721,123500,198392410,14590,14590,14590,14590,1
|
|
20230721,123400,198377820,14570,14570,14570,14570,0
|
|
20230721,123300,198377820,14570,14570,14570,14570,0
|
|
20230721,123200,198377820,14570,14570,14570,14570,1
|
|
20230721,123100,198363250,14590,14590,14590,14590,0
|
|
20230721,123000,198363250,14590,14590,14590,14590,0
|
|
20230721,122900,198363250,14590,14590,14590,14590,4
|
|
20230721,122800,198304890,14590,14580,14590,14570,33
|
|
20230721,122700,197823930,14570,14570,14570,14570,15
|
|
20230721,122600,197605380,14650,14650,14650,14650,0
|
|
20230721,122500,197605380,14650,14580,14650,14580,4
|
|
20230721,122400,197546850,14650,14590,14650,14590,37
|
|
20230721,122300,197005710,14540,14540,14540,14540,1
|
|
20230721,122200,196991170,14540,14560,14650,14540,102
|
|
20230721,122100,195503030,14560,14560,14560,14560,0
|
|
20230721,122000,195503030,14560,14540,14560,14540,52
|
|
20230721,121900,194746830,14540,14540,14540,14540,1
|
|
20230721,121800,194732290,14540,14540,14540,14540,0
|
|
20230721,121700,194732290,14540,14540,14540,14540,4
|
|
20230721,121600,194674130,14540,14540,14540,14540,0
|
|
20230721,121500,194674130,14540,14530,14540,14530,324
|
|
20230721,121400,189966400,14520,14520,14520,14520,0
|
|
20230721,121300,189966400,14520,14520,14520,14520,2
|
|
20230721,121200,189937360,14520,14520,14520,14520,7
|
|
20230721,121100,189835720,14520,14520,14520,14520,0
|
|
20230721,121000,189835720,14520,14520,14520,14520,108
|
|
20230721,120900,188267560,14520,14520,14520,14520,0
|
|
20230721,120800,188267560,14520,14520,14520,14520,0
|
|
20230721,120700,188267560,14520,14520,14520,14520,7
|
|
20230721,120600,188165920,14520,14530,14530,14520,76
|
|
20230721,120500,187062300,14520,14520,14520,14520,1
|
|
20230721,120400,187047780,14520,14520,14520,14520,9
|
|
20230721,120300,186917100,14520,14520,14520,14520,0
|
|
20230721,120200,186917100,14520,14520,14520,14520,4
|
|
20230721,120100,186859020,14540,14540,14540,14540,0
|
|
20230721,120000,186859020,14540,14540,14540,14540,1
|
|
20230721,115900,186844480,14520,14520,14520,14510,21
|
|
20230721,115800,186539750,14520,14520,14520,14510,10
|
|
20230721,115700,186394630,14510,14520,14520,14510,10
|
|
20230721,115600,186249510,14510,14530,14530,14510,9
|
|
20230721,115500,186118890,14510,14530,14530,14510,10
|
|
20230721,115400,185973740,14510,14520,14520,14510,9
|
|
20230721,115300,185843110,14510,14510,14510,14510,20
|
|
20230721,115200,185552910,14520,14510,14520,14510,47
|
|
20230721,115100,184870560,14510,14510,14510,14510,10
|
|
20230721,115000,184725460,14510,14510,14510,14510,9
|
|
20230721,114900,184594870,14510,14510,14520,14510,197
|
|
20230721,114800,181736370,14500,14510,14510,14500,72
|
|
20230721,114700,180691750,14500,14500,14510,14500,43
|
|
20230721,114600,180068020,14500,14500,14500,14500,9
|
|
20230721,114500,179937520,14500,14500,14500,14500,17
|
|
20230721,114400,179691020,14500,14500,14500,14500,9
|
|
20230721,114300,179560520,14500,14500,14500,14500,10
|
|
20230721,114200,179415520,14500,14500,14500,14500,9
|
|
20230721,114100,179285020,14500,14510,14510,14500,13
|
|
20230721,114000,179096490,14500,14500,14500,14500,9
|
|
20230721,113900,178965990,14500,14500,14500,14500,11
|
|
20230721,113800,178806490,14500,14500,14500,14500,9
|
|
20230721,113700,178675990,14500,14520,14520,14500,101
|
|
20230721,113600,177209670,14500,14540,14540,14500,419
|
|
20230721,113500,171128570,14540,14540,14560,14540,83
|
|
20230721,113400,169920490,14540,14540,14540,14540,9
|
|
20230721,113300,169789630,14540,14550,14550,14540,46
|
|
20230721,113200,169120430,14540,14540,14540,14540,9
|
|
20230721,113100,168989570,14540,14540,14540,14540,45
|
|
20230721,113000,168335270,14520,14540,14540,14520,10
|
|
20230721,112900,168190050,14520,14520,14540,14520,20
|
|
20230721,112800,167899630,14540,14550,14550,14520,52
|
|
20230721,112700,167144070,14590,14570,14590,14570,11
|
|
20230721,112600,166983650,14570,14570,14570,14570,49
|
|
20230721,112500,166269720,14570,14570,14570,14570,100
|
|
20230721,112400,164812720,14570,14570,14570,14570,0
|
|
20230721,112300,164812720,14570,14570,14570,14570,2
|
|
20230721,112200,164783580,14580,14580,14580,14580,98
|
|
20230721,112100,163354740,14590,14610,14610,14590,194
|
|
20230721,112000,160523300,14620,14620,14620,14620,0
|
|
20230721,111900,160523300,14620,14620,14620,14620,1
|
|
20230721,111800,160508680,14590,14590,14590,14590,0
|
|
20230721,111700,160508680,14590,14630,14630,14590,16
|
|
20230721,111600,160274920,14630,14630,14630,14630,1
|
|
20230721,111500,160260290,14640,14640,14640,14640,1
|
|
20230721,111400,160245650,14600,14630,14640,14600,3
|
|
20230721,111300,160201780,14650,14650,14650,14650,0
|
|
20230721,111200,160201780,14650,14650,14650,14650,2
|
|
20230721,111100,160172480,14610,14600,14610,14600,383
|
|
20230721,111000,154577290,14610,14590,14610,14590,101
|
|
20230721,110900,153101720,14610,14610,14610,14610,11
|
|
20230721,110800,152941010,14580,14580,14580,14580,9
|
|
20230721,110700,152809790,14580,14580,14580,14580,0
|
|
20230721,110600,152809790,14580,14580,14580,14580,0
|
|
20230721,110500,152809790,14580,14580,14580,14580,1
|
|
20230721,110400,152795210,14610,14590,14610,14590,143
|
|
20230721,110300,150707270,14570,14570,14570,14570,80
|
|
20230721,110200,149541670,14570,14550,14570,14550,40
|
|
20230721,110100,148959630,14550,14550,14550,14550,1
|
|
20230721,110000,148945080,14540,14540,14540,14540,9
|
|
20230721,105900,148814220,14550,14550,14550,14550,0
|
|
20230721,105800,148814220,14550,14550,14550,14550,0
|
|
20230721,105700,148814220,14550,14510,14550,14510,227
|
|
20230721,105600,145518210,14520,14520,14520,14520,1
|
|
20230721,105500,145503690,14510,14510,14510,14510,2
|
|
20230721,105400,145474670,14530,14530,14530,14530,0
|
|
20230721,105300,145474670,14530,14530,14530,14530,0
|
|
20230721,105200,145474670,14530,14540,14540,14530,118
|
|
20230721,105100,143759450,14540,14540,14540,14540,0
|
|
20230721,105000,143759450,14540,14540,14540,14540,9
|
|
20230721,104900,143628590,14540,14540,14540,14540,4
|
|
20230721,104800,143570430,14540,14540,14540,14540,1
|
|
20230721,104700,143555890,14550,14550,14550,14540,12
|
|
20230721,104600,143381390,14540,14540,14540,14540,40
|
|
20230721,104500,142799790,14540,14540,14540,14540,0
|
|
20230721,104400,142799790,14540,14540,14540,14540,0
|
|
20230721,104300,142799790,14540,14530,14540,14530,35
|
|
20230721,104200,142291230,14530,14530,14530,14530,16
|
|
20230721,104100,142058750,14540,14540,14540,14540,21
|
|
20230721,104000,141753410,14550,14550,14550,14550,0
|
|
20230721,103900,141753410,14550,14550,14550,14550,0
|
|
20230721,103800,141753410,14550,14500,14550,14500,578
|
|
20230721,103700,133359650,14500,14500,14500,14500,2
|
|
20230721,103600,133330650,14500,14500,14500,14500,2
|
|
20230721,103500,133301650,14500,14500,14500,14500,6
|
|
20230721,103400,133214650,14490,14490,14490,14490,15
|
|
20230721,103300,132997300,14470,14470,14470,14470,5
|
|
20230721,103200,132924950,14460,14460,14460,14460,0
|
|
20230721,103100,132924950,14460,14460,14460,14460,5
|
|
20230721,103000,132852650,14500,14500,14500,14500,0
|
|
20230721,102900,132852650,14500,14500,14500,14500,2
|
|
20230721,102800,132823650,14460,14470,14500,14460,83
|
|
20230721,102700,131622590,14500,14500,14500,14500,0
|
|
20230721,102600,131622590,14500,14480,14500,14480,45
|
|
20230721,102500,130970950,14480,14480,14480,14480,0
|
|
20230721,102400,130970950,14480,14480,14480,14480,0
|
|
20230721,102300,130970950,14480,14480,14480,14480,0
|
|
20230721,102200,130970950,14480,14480,14480,14480,0
|
|
20230721,102100,130970950,14480,14480,14480,14480,0
|
|
20230721,102000,130970950,14480,14480,14480,14480,51
|
|
20230721,101900,130232470,14480,14480,14480,14480,2
|
|
20230721,101800,130203510,14450,14450,14450,14450,0
|
|
20230721,101700,130203510,14450,14450,14450,14450,594
|
|
20230721,101600,121620210,14440,14450,14450,14440,161
|
|
20230721,101500,119293990,14460,14460,14460,14450,158
|
|
20230721,101400,117009370,14460,14460,14460,14460,1
|
|
20230721,101300,116994910,14460,14460,14460,14460,0
|
|
20230721,101200,116994910,14460,14460,14460,14460,0
|
|
20230721,101100,116994910,14460,14460,14460,14460,9
|
|
20230721,101000,116864770,14480,14480,14480,14480,3
|
|
20230721,100900,116821330,14480,14480,14480,14480,0
|
|
20230721,100800,116821330,14480,14460,14480,14460,82
|
|
20230721,100700,115634590,14460,14480,14480,14460,76
|
|
20230721,100600,114535590,14480,14480,14480,14480,11
|
|
20230721,100500,114376310,14470,14510,14510,14470,145
|
|
20230721,100400,112277080,14510,14510,14510,14510,4
|
|
20230721,100300,112219040,14560,14560,14560,14560,0
|
|
20230721,100200,112219040,14560,14560,14560,14560,0
|
|
20230721,100100,112219040,14560,14560,14560,14560,0
|
|
20230721,100000,112219040,14560,14560,14560,14560,24
|
|
20230721,095900,111869600,14560,14560,14560,14560,0
|
|
20230721,095800,111869600,14560,14520,14560,14520,35
|
|
20230721,095700,111361360,14570,14570,14570,14570,0
|
|
20230721,095600,111361360,14570,14490,14570,14490,152
|
|
20230721,095500,109156640,14490,14490,14490,14490,13
|
|
20230721,095400,108968270,14490,14480,14490,14480,13
|
|
20230721,095300,108779980,14490,14490,14490,14490,8
|
|
20230721,095200,108664060,14490,14490,14490,14490,0
|
|
20230721,095100,108664060,14490,14490,14490,14490,0
|
|
20230721,095000,108664060,14490,14490,14490,14490,0
|
|
20230721,094900,108664060,14490,14500,14500,14490,84
|
|
20230721,094800,107446070,14500,14480,14570,14480,676
|
|
20230721,094700,97647560,14470,14470,14470,14470,0
|
|
20230721,094600,97647560,14470,14470,14470,14470,0
|
|
20230721,094500,97647560,14470,14470,14470,14470,0
|
|
20230721,094400,97647560,14470,14480,14480,14470,319
|
|
20230721,094300,93030590,14560,14560,14560,14560,0
|
|
20230721,094200,93030590,14560,14560,14560,14560,0
|
|
20230721,094100,93030590,14560,14560,14560,14560,0
|
|
20230721,094000,93030590,14560,14560,14560,14560,2
|
|
20230721,093900,93001470,14430,14430,14430,14430,119
|
|
20230721,093800,91284300,14430,14430,14560,14430,99
|
|
20230721,093700,89854950,14430,14430,14430,14430,54
|
|
20230721,093600,89075730,14430,14430,14430,14430,20
|
|
20230721,093500,88787130,14430,14440,14440,14430,314
|
|
20230721,093400,84254050,14440,14430,14440,14430,957
|
|
20230721,093300,70443280,14430,14440,14440,14410,644
|
|
20230721,093200,61151020,14460,14460,14460,14460,0
|
|
20230721,093100,61151020,14460,14460,14460,14460,83
|
|
20230721,093000,59950840,14460,14450,14500,14430,1169
|
|
20230721,092900,43051500,14450,14480,14500,14450,982
|
|
20230721,092800,28845360,14480,14480,14480,14480,231
|
|
20230721,092700,25500480,14480,14480,14480,14480,1
|
|
20230721,092600,25486000,14470,14500,14500,14470,34
|
|
20230721,092500,24993980,14470,14470,14470,14470,0
|
|
20230721,092400,24993980,14470,14470,14470,14470,0
|
|
20230721,092300,24993980,14470,14470,14470,14470,27
|
|
20230721,092200,24603290,14500,14480,14500,14480,88
|
|
20230721,092100,23329010,14500,14500,14500,14500,0
|
|
20230721,092000,23329010,14500,14480,14500,14480,5
|
|
20230721,091900,23256590,14480,14500,14500,14480,621
|
|
20230721,091800,14253720,14550,14550,14560,14500,776
|
|
20230721,091700,2992000,14560,14560,14560,14560,5
|
|
20230721,091600,2919200,14560,14560,14560,14560,10
|
|
20230721,091500,2773600,14560,14600,14600,14560,24
|
|
20230721,091400,2424040,14560,14560,14560,14560,0
|
|
20230721,091300,2424040,14560,14560,14560,14560,0
|
|
20230721,091200,2424040,14560,14560,14560,14560,15
|
|
20230721,091100,2205640,14560,14560,14560,14560,0
|
|
20230721,091000,2205640,14560,14560,14560,14560,5
|
|
20230721,090900,2132840,14560,14570,14610,14560,52
|
|
20230721,090800,1375520,14610,14600,14610,14600,2
|
|
20230721,090700,1346310,14580,14580,14580,14580,0
|
|
20230721,090600,1346310,14580,14580,14580,14580,1
|
|
20230721,090500,1331730,14580,14570,14580,14570,12
|
|
20230721,090400,1156880,14580,14590,14590,14580,16
|
|
20230721,090300,923520,14600,14610,14610,14600,4
|
|
20230721,090200,865110,14610,14610,14610,14610,13
|
|
20230721,090100,675180,14610,14610,14610,14610,0
|
|
20230721,090000,675180,14610,14690,14690,14610,46
|