666 lines
34 KiB
CSV
666 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,200300,309217060,14430,14430,14430,14430,214
|
|
20230717,200200,309217060,14430,14430,14430,14430,0
|
|
20230717,200100,309217060,14430,14430,14430,14430,0
|
|
20230717,200000,309217060,14430,14430,14430,14430,0
|
|
20230717,195900,309217060,14430,14430,14430,14430,0
|
|
20230717,195800,309217060,14430,14430,14430,14430,0
|
|
20230717,195700,309217060,14430,14430,14430,14430,0
|
|
20230717,195600,309217060,14430,14430,14430,14430,0
|
|
20230717,195500,309217060,14430,14430,14430,14430,0
|
|
20230717,195400,309217060,14430,14430,14430,14430,0
|
|
20230717,195300,309217060,14430,14430,14430,14430,0
|
|
20230717,195200,309217060,14430,14430,14430,14430,0
|
|
20230717,195100,309217060,14430,14430,14430,14430,0
|
|
20230717,195000,309217060,14430,14430,14430,14430,0
|
|
20230717,194900,309217060,14430,14430,14430,14430,0
|
|
20230717,194800,309217060,14430,14430,14430,14430,0
|
|
20230717,194700,309217060,14430,14430,14430,14430,0
|
|
20230717,194600,309217060,14430,14430,14430,14430,0
|
|
20230717,194500,309217060,14430,14430,14430,14430,0
|
|
20230717,194400,309217060,14430,14430,14430,14430,0
|
|
20230717,194300,309217060,14430,14430,14430,14430,0
|
|
20230717,194200,309217060,14430,14430,14430,14430,0
|
|
20230717,194100,309217060,14430,14430,14430,14430,0
|
|
20230717,194000,309217060,14430,14430,14430,14430,0
|
|
20230717,193900,309217060,14430,14430,14430,14430,0
|
|
20230717,193800,309217060,14430,14430,14430,14430,0
|
|
20230717,193700,309217060,14430,14430,14430,14430,0
|
|
20230717,193600,309217060,14430,14430,14430,14430,0
|
|
20230717,193500,309217060,14430,14430,14430,14430,0
|
|
20230717,193400,309217060,14430,14430,14430,14430,0
|
|
20230717,193300,309217060,14430,14430,14430,14430,214
|
|
20230717,193200,309217060,14430,14430,14430,14430,0
|
|
20230717,193100,309217060,14430,14430,14430,14430,0
|
|
20230717,193000,309217060,14430,14430,14430,14430,0
|
|
20230717,192900,309217060,14430,14430,14430,14430,0
|
|
20230717,192800,309217060,14430,14430,14430,14430,0
|
|
20230717,192700,309217060,14430,14430,14430,14430,0
|
|
20230717,192600,309217060,14430,14430,14430,14430,0
|
|
20230717,192500,309217060,14430,14430,14430,14430,0
|
|
20230717,192400,309217060,14430,14430,14430,14430,0
|
|
20230717,192300,309217060,14430,14430,14430,14430,0
|
|
20230717,192200,309217060,14430,14430,14430,14430,0
|
|
20230717,192100,309217060,14430,14430,14430,14430,0
|
|
20230717,192000,309217060,14430,14430,14430,14430,0
|
|
20230717,191900,309217060,14430,14430,14430,14430,0
|
|
20230717,191800,309217060,14430,14430,14430,14430,0
|
|
20230717,191700,309217060,14430,14430,14430,14430,0
|
|
20230717,191600,309217060,14430,14430,14430,14430,0
|
|
20230717,191500,309217060,14430,14430,14430,14430,0
|
|
20230717,191400,309217060,14430,14430,14430,14430,0
|
|
20230717,191300,309217060,14430,14430,14430,14430,0
|
|
20230717,191200,309217060,14430,14430,14430,14430,0
|
|
20230717,191100,309217060,14430,14430,14430,14430,0
|
|
20230717,191000,309217060,14430,14430,14430,14430,0
|
|
20230717,190900,309217060,14430,14430,14430,14430,0
|
|
20230717,190800,309217060,14430,14430,14430,14430,0
|
|
20230717,190700,309217060,14430,14430,14430,14430,0
|
|
20230717,190600,309217060,14430,14430,14430,14430,0
|
|
20230717,190500,309217060,14430,14430,14430,14430,0
|
|
20230717,190400,309217060,14430,14430,14430,14430,0
|
|
20230717,190300,309217060,14430,14430,14430,14430,214
|
|
20230717,190200,309217060,14430,14430,14430,14430,0
|
|
20230717,190100,309217060,14430,14430,14430,14430,0
|
|
20230717,190000,309217060,14430,14430,14430,14430,0
|
|
20230717,185900,309217060,14430,14430,14430,14430,0
|
|
20230717,185800,309217060,14430,14430,14430,14430,0
|
|
20230717,185700,309217060,14430,14430,14430,14430,0
|
|
20230717,185600,309217060,14430,14430,14430,14430,0
|
|
20230717,185500,309217060,14430,14430,14430,14430,0
|
|
20230717,185400,309217060,14430,14430,14430,14430,0
|
|
20230717,185300,309217060,14430,14430,14430,14430,0
|
|
20230717,185200,309217060,14430,14430,14430,14430,0
|
|
20230717,185100,309217060,14430,14430,14430,14430,0
|
|
20230717,185000,309217060,14430,14430,14430,14430,0
|
|
20230717,184900,309217060,14430,14430,14430,14430,0
|
|
20230717,184800,309217060,14430,14430,14430,14430,0
|
|
20230717,184700,309217060,14430,14430,14430,14430,0
|
|
20230717,184600,309217060,14430,14430,14430,14430,0
|
|
20230717,184500,309217060,14430,14430,14430,14430,0
|
|
20230717,184400,309217060,14430,14430,14430,14430,0
|
|
20230717,184300,309217060,14430,14430,14430,14430,0
|
|
20230717,184200,309217060,14430,14430,14430,14430,0
|
|
20230717,184100,309217060,14430,14430,14430,14430,0
|
|
20230717,184000,309217060,14430,14430,14430,14430,0
|
|
20230717,183900,309217060,14430,14430,14430,14430,0
|
|
20230717,183800,309217060,14430,14430,14430,14430,0
|
|
20230717,183700,309217060,14430,14430,14430,14430,0
|
|
20230717,183600,309217060,14430,14430,14430,14430,0
|
|
20230717,183500,309217060,14430,14430,14430,14430,0
|
|
20230717,183400,309217060,14430,14430,14430,14430,0
|
|
20230717,183300,309217060,14430,14430,14430,14430,214
|
|
20230717,183200,309217060,14430,14430,14430,14430,0
|
|
20230717,183100,309217060,14430,14430,14430,14430,0
|
|
20230717,183000,309217060,14430,14430,14430,14430,0
|
|
20230717,182900,309217060,14430,14430,14430,14430,0
|
|
20230717,182800,309217060,14430,14430,14430,14430,0
|
|
20230717,182700,309217060,14430,14430,14430,14430,0
|
|
20230717,182600,309217060,14430,14430,14430,14430,0
|
|
20230717,182500,309217060,14430,14430,14430,14430,0
|
|
20230717,182400,309217060,14430,14430,14430,14430,0
|
|
20230717,182300,309217060,14430,14430,14430,14430,0
|
|
20230717,182200,309217060,14430,14430,14430,14430,0
|
|
20230717,182100,309217060,14430,14430,14430,14430,0
|
|
20230717,182000,309217060,14430,14430,14430,14430,0
|
|
20230717,181900,309217060,14430,14430,14430,14430,0
|
|
20230717,181800,309217060,14430,14430,14430,14430,0
|
|
20230717,181700,309217060,14430,14430,14430,14430,0
|
|
20230717,181600,309217060,14430,14430,14430,14430,0
|
|
20230717,181500,309217060,14430,14430,14430,14430,0
|
|
20230717,181400,309217060,14430,14430,14430,14430,0
|
|
20230717,181300,309217060,14430,14430,14430,14430,0
|
|
20230717,181200,309217060,14430,14430,14430,14430,0
|
|
20230717,181100,309217060,14430,14430,14430,14430,0
|
|
20230717,181000,309217060,14430,14430,14430,14430,0
|
|
20230717,180900,309217060,14430,14430,14430,14430,0
|
|
20230717,180800,309217060,14430,14430,14430,14430,0
|
|
20230717,180700,309217060,14430,14430,14430,14430,0
|
|
20230717,180600,309217060,14430,14430,14430,14430,0
|
|
20230717,180500,309217060,14430,14430,14430,14430,0
|
|
20230717,180400,309217060,14430,14430,14430,14430,0
|
|
20230717,180300,309217060,14430,14430,14430,14430,214
|
|
20230717,180200,309217060,14430,14430,14430,14430,0
|
|
20230717,180100,309217060,14430,14430,14430,14430,0
|
|
20230717,180000,309217060,14430,14430,14430,14430,0
|
|
20230717,175900,309217060,14430,14430,14430,14430,0
|
|
20230717,175800,309217060,14430,14430,14430,14430,0
|
|
20230717,175700,309217060,14430,14430,14430,14430,0
|
|
20230717,175600,309217060,14430,14430,14430,14430,0
|
|
20230717,175500,309217060,14430,14430,14430,14430,0
|
|
20230717,175400,309217060,14430,14430,14430,14430,0
|
|
20230717,175300,309217060,14430,14430,14430,14430,0
|
|
20230717,175200,309217060,14430,14430,14430,14430,0
|
|
20230717,175100,309217060,14430,14430,14430,14430,0
|
|
20230717,175000,309217060,14430,14430,14430,14430,0
|
|
20230717,174900,309217060,14430,14430,14430,14430,0
|
|
20230717,174800,309217060,14430,14430,14430,14430,0
|
|
20230717,174700,309217060,14430,14430,14430,14430,0
|
|
20230717,174600,309217060,14430,14430,14430,14430,0
|
|
20230717,174500,309217060,14430,14430,14430,14430,0
|
|
20230717,174400,309217060,14430,14430,14430,14430,0
|
|
20230717,174300,309217060,14430,14430,14430,14430,0
|
|
20230717,174200,309217060,14430,14430,14430,14430,0
|
|
20230717,174100,309217060,14430,14430,14430,14430,0
|
|
20230717,174000,309217060,14430,14430,14430,14430,0
|
|
20230717,173900,309217060,14430,14430,14430,14430,0
|
|
20230717,173800,309217060,14430,14430,14430,14430,0
|
|
20230717,173700,309217060,14430,14430,14430,14430,0
|
|
20230717,173600,309217060,14430,14430,14430,14430,0
|
|
20230717,173500,309217060,14430,14430,14430,14430,0
|
|
20230717,173400,309217060,14430,14430,14430,14430,0
|
|
20230717,173300,309217060,14430,14430,14430,14430,214
|
|
20230717,173200,309217060,14430,14430,14430,14430,0
|
|
20230717,173100,309217060,14430,14430,14430,14430,0
|
|
20230717,173000,309217060,14430,14430,14430,14430,0
|
|
20230717,172900,309217060,14430,14430,14430,14430,0
|
|
20230717,172800,309217060,14430,14430,14430,14430,0
|
|
20230717,172700,309217060,14430,14430,14430,14430,0
|
|
20230717,172600,309217060,14430,14430,14430,14430,0
|
|
20230717,172500,309217060,14430,14430,14430,14430,0
|
|
20230717,172400,309217060,14430,14430,14430,14430,0
|
|
20230717,172300,309217060,14430,14430,14430,14430,0
|
|
20230717,172200,309217060,14430,14430,14430,14430,0
|
|
20230717,172100,309217060,14430,14430,14430,14430,0
|
|
20230717,172000,309217060,14430,14430,14430,14430,0
|
|
20230717,171900,309217060,14430,14430,14430,14430,0
|
|
20230717,171800,309217060,14430,14430,14430,14430,0
|
|
20230717,171700,309217060,14430,14430,14430,14430,0
|
|
20230717,171600,309217060,14430,14430,14430,14430,0
|
|
20230717,171500,309217060,14430,14430,14430,14430,0
|
|
20230717,171400,309217060,14430,14430,14430,14430,0
|
|
20230717,171300,309217060,14430,14430,14430,14430,0
|
|
20230717,171200,309217060,14430,14430,14430,14430,0
|
|
20230717,171100,309217060,14430,14430,14430,14430,0
|
|
20230717,171000,309217060,14430,14430,14430,14430,0
|
|
20230717,170900,309217060,14430,14430,14430,14430,0
|
|
20230717,170800,309217060,14430,14430,14430,14430,0
|
|
20230717,170700,309217060,14430,14430,14430,14430,0
|
|
20230717,170600,309217060,14430,14430,14430,14430,0
|
|
20230717,170500,309217060,14430,14430,14430,14430,0
|
|
20230717,170400,309217060,14430,14430,14430,14430,0
|
|
20230717,170300,309217060,14430,14430,14430,14430,214
|
|
20230717,170200,309217060,14430,14430,14430,14430,0
|
|
20230717,170100,309217060,14430,14430,14430,14430,0
|
|
20230717,170000,309217060,14430,14430,14430,14430,0
|
|
20230717,165900,309217060,14430,14430,14430,14430,0
|
|
20230717,165800,309217060,14430,14430,14430,14430,0
|
|
20230717,165700,309217060,14430,14430,14430,14430,0
|
|
20230717,165600,309217060,14430,14430,14430,14430,0
|
|
20230717,165500,309217060,14430,14430,14430,14430,0
|
|
20230717,165400,309217060,14430,14430,14430,14430,0
|
|
20230717,165300,309217060,14430,14430,14430,14430,0
|
|
20230717,165200,309217060,14430,14430,14430,14430,0
|
|
20230717,165100,309217060,14430,14430,14430,14430,0
|
|
20230717,165000,309217060,14430,14430,14430,14430,0
|
|
20230717,164900,309217060,14430,14430,14430,14430,0
|
|
20230717,164800,309217060,14430,14430,14430,14430,0
|
|
20230717,164700,309217060,14430,14430,14430,14430,0
|
|
20230717,164600,309217060,14430,14430,14430,14430,0
|
|
20230717,164500,309217060,14430,14430,14430,14430,0
|
|
20230717,164400,309217060,14430,14430,14430,14430,0
|
|
20230717,164300,309217060,14430,14430,14430,14430,0
|
|
20230717,164200,309217060,14430,14430,14430,14430,0
|
|
20230717,164100,309217060,14430,14430,14430,14430,0
|
|
20230717,164000,309217060,14430,14430,14430,14430,0
|
|
20230717,163900,309217060,14430,14430,14430,14430,0
|
|
20230717,163800,309217060,14430,14430,14430,14430,0
|
|
20230717,163700,309217060,14430,14430,14430,14430,0
|
|
20230717,163600,309217060,14430,14430,14430,14430,0
|
|
20230717,163500,309217060,14430,14430,14430,14430,0
|
|
20230717,163400,309217060,14430,14430,14430,14430,0
|
|
20230717,163300,309217060,14430,14430,14430,14430,214
|
|
20230717,163200,309217060,14430,14430,14430,14430,0
|
|
20230717,163100,309217060,14430,14430,14430,14430,0
|
|
20230717,163000,309217060,14430,14430,14430,14430,0
|
|
20230717,162900,309217060,14430,14430,14430,14430,0
|
|
20230717,162800,309217060,14430,14430,14430,14430,0
|
|
20230717,162700,309217060,14430,14430,14430,14430,0
|
|
20230717,162600,309217060,14430,14430,14430,14430,0
|
|
20230717,162500,309217060,14430,14430,14430,14430,0
|
|
20230717,162400,309217060,14430,14430,14430,14430,0
|
|
20230717,162300,309217060,14430,14430,14430,14430,0
|
|
20230717,162200,309217060,14430,14430,14430,14430,0
|
|
20230717,162100,309217060,14430,14430,14430,14430,0
|
|
20230717,162000,309217060,14430,14430,14430,14430,0
|
|
20230717,161900,309217060,14430,14430,14430,14430,0
|
|
20230717,161800,309217060,14430,14430,14430,14430,0
|
|
20230717,161700,309217060,14430,14430,14430,14430,0
|
|
20230717,161600,309217060,14430,14430,14430,14430,0
|
|
20230717,161500,309217060,14430,14430,14430,14430,0
|
|
20230717,161400,309217060,14430,14430,14430,14430,0
|
|
20230717,161300,309217060,14430,14430,14430,14430,0
|
|
20230717,161200,309217060,14430,14430,14430,14430,0
|
|
20230717,161100,309217060,14430,14430,14430,14430,0
|
|
20230717,161000,309217060,14430,14430,14430,14430,0
|
|
20230717,160900,309217060,14430,14430,14430,14430,0
|
|
20230717,160800,309217060,14430,14430,14430,14430,0
|
|
20230717,160700,309217060,14430,14430,14430,14430,0
|
|
20230717,160600,309217060,14430,14430,14430,14430,0
|
|
20230717,160500,309217060,14430,14430,14430,14430,0
|
|
20230717,160400,309217060,14430,14430,14430,14430,0
|
|
20230717,160300,309217060,14430,14430,14430,14430,214
|
|
20230717,160200,309217060,14430,14430,14430,14430,0
|
|
20230717,160100,309217060,14430,14430,14430,14430,0
|
|
20230717,160000,309217060,14430,14430,14430,14430,0
|
|
20230717,155900,309217060,14430,14430,14430,14430,0
|
|
20230717,155800,309217060,14430,14430,14430,14430,0
|
|
20230717,155700,309217060,14430,14430,14430,14430,0
|
|
20230717,155600,309217060,14430,14430,14430,14430,0
|
|
20230717,155500,309217060,14430,14430,14430,14430,0
|
|
20230717,155400,309217060,14430,14430,14430,14430,0
|
|
20230717,155300,309217060,14430,14430,14430,14430,0
|
|
20230717,155200,309217060,14430,14430,14430,14430,0
|
|
20230717,155100,309217060,14430,14430,14430,14430,0
|
|
20230717,155000,309217060,14430,14430,14430,14430,0
|
|
20230717,154900,309217060,14430,14430,14430,14430,0
|
|
20230717,154800,309217060,14430,14430,14430,14430,0
|
|
20230717,154700,309217060,14430,14430,14430,14430,0
|
|
20230717,154600,309217060,14430,14430,14430,14430,0
|
|
20230717,154500,309217060,14430,14430,14430,14430,0
|
|
20230717,154400,309217060,14430,14430,14430,14430,0
|
|
20230717,154300,309217060,14430,14430,14430,14430,0
|
|
20230717,154200,309217060,14430,14430,14430,14430,0
|
|
20230717,154100,309217060,14430,14430,14430,14430,0
|
|
20230717,154000,309217060,14430,14430,14430,14430,0
|
|
20230717,153900,309217060,14430,14430,14430,14430,0
|
|
20230717,153800,309217060,14430,14430,14430,14430,0
|
|
20230717,153700,309217060,14430,14430,14430,14430,0
|
|
20230717,153600,309217060,14430,14430,14430,14430,0
|
|
20230717,153500,309217060,14430,14430,14430,14430,0
|
|
20230717,153400,309217060,14430,14430,14430,14430,0
|
|
20230717,153300,309217060,14430,14430,14430,14430,214
|
|
20230717,153200,309217060,14430,14430,14430,14430,0
|
|
20230717,153100,309217060,14430,14430,14430,14430,0
|
|
20230717,153000,309217060,14430,14430,14430,14430,214
|
|
20230717,152900,306129040,14430,14430,14430,14430,0
|
|
20230717,152800,306129040,14430,14430,14430,14430,0
|
|
20230717,152700,306129040,14430,14430,14430,14430,0
|
|
20230717,152600,306129040,14430,14430,14430,14430,0
|
|
20230717,152500,306129040,14430,14430,14430,14430,0
|
|
20230717,152400,306129040,14430,14430,14430,14430,0
|
|
20230717,152300,306129040,14430,14430,14430,14430,0
|
|
20230717,152200,306129040,14430,14430,14430,14430,0
|
|
20230717,152100,306129040,14430,14430,14430,14430,0
|
|
20230717,152000,306129040,14430,14430,14430,14430,0
|
|
20230717,151900,306129040,14430,14430,14430,14430,61
|
|
20230717,151800,305248810,14430,14430,14430,14430,59
|
|
20230717,151700,304397440,14430,14430,14430,14430,20
|
|
20230717,151600,304108840,14440,14420,14440,14420,568
|
|
20230717,151500,295915010,14410,14400,14410,14400,129
|
|
20230717,151400,294056420,14410,14410,14410,14410,5
|
|
20230717,151300,293984370,14410,14410,14410,14410,0
|
|
20230717,151200,293984370,14410,14390,14410,14390,187
|
|
20230717,151100,291291630,14390,14390,14390,14390,0
|
|
20230717,151000,291291630,14390,14390,14390,14390,570
|
|
20230717,150900,283089330,14390,14390,14390,14390,0
|
|
20230717,150800,283089330,14390,14390,14390,14390,100
|
|
20230717,150700,281650330,14410,14410,14410,14410,0
|
|
20230717,150600,281650330,14410,14420,14420,14380,554
|
|
20230717,150500,273675450,14400,14400,14400,14400,0
|
|
20230717,150400,273675450,14400,14400,14400,14400,110
|
|
20230717,150300,272091450,14410,14410,14410,14410,10
|
|
20230717,150200,271947350,14420,14420,14420,14420,9
|
|
20230717,150100,271817570,14420,14420,14420,14420,1
|
|
20230717,150000,271803150,14420,14420,14420,14420,11
|
|
20230717,145900,271644530,14420,14420,14420,14420,59
|
|
20230717,145800,270793750,14420,14420,14420,14420,14
|
|
20230717,145700,270591870,14410,14410,14410,14410,0
|
|
20230717,145600,270591870,14410,14410,14410,14410,52
|
|
20230717,145500,269842550,14410,14410,14410,14410,206
|
|
20230717,145400,266874090,14410,14410,14410,14410,5
|
|
20230717,145300,266802040,14410,14410,14410,14410,10
|
|
20230717,145200,266657940,14410,14410,14410,14410,1
|
|
20230717,145100,266643530,14400,14400,14400,14400,1
|
|
20230717,145000,266629130,14420,14420,14420,14420,0
|
|
20230717,144900,266629130,14420,14420,14420,14420,0
|
|
20230717,144800,266629130,14420,14400,14420,14400,100
|
|
20230717,144700,265189050,14400,14400,14400,14400,0
|
|
20230717,144600,265189050,14400,14400,14400,14400,0
|
|
20230717,144500,265189050,14400,14400,14400,14400,0
|
|
20230717,144400,265189050,14400,14400,14400,14400,0
|
|
20230717,144300,265189050,14400,14400,14400,14400,12
|
|
20230717,144200,265016250,14390,14390,14390,14390,110
|
|
20230717,144100,263433350,14400,14400,14400,14400,0
|
|
20230717,144000,263433350,14400,14410,14420,14400,45
|
|
20230717,143900,262784920,14410,14410,14410,14410,10
|
|
20230717,143800,262640820,14410,14410,14410,14410,93
|
|
20230717,143700,261300690,14410,14410,14410,14410,90
|
|
20230717,143600,260003790,14410,14410,14410,14410,35
|
|
20230717,143500,259499440,14380,14400,14400,14380,58
|
|
20230717,143400,258664740,14410,14410,14410,14410,50
|
|
20230717,143300,257944240,14410,14400,14410,14400,60
|
|
20230717,143200,257079740,14410,14410,14410,14410,0
|
|
20230717,143100,257079740,14410,14410,14410,14410,0
|
|
20230717,143000,257079740,14410,14410,14410,14410,0
|
|
20230717,142900,257079740,14410,14410,14410,14410,0
|
|
20230717,142800,257079740,14410,14410,14410,14410,0
|
|
20230717,142700,257079740,14410,14410,14410,14410,0
|
|
20230717,142600,257079740,14410,14410,14410,14410,0
|
|
20230717,142500,257079740,14410,14410,14410,14410,0
|
|
20230717,142400,257079740,14410,14390,14410,14380,22
|
|
20230717,142300,256763250,14410,14410,14410,14410,11
|
|
20230717,142200,256604740,14370,14370,14370,14370,0
|
|
20230717,142100,256604740,14370,14370,14370,14370,0
|
|
20230717,142000,256604740,14370,14370,14370,14370,0
|
|
20230717,141900,256604740,14370,14370,14370,14370,0
|
|
20230717,141800,256604740,14370,14370,14370,14370,0
|
|
20230717,141700,256604740,14370,14370,14370,14370,0
|
|
20230717,141600,256604740,14370,14370,14370,14370,12
|
|
20230717,141500,256432300,14370,14400,14400,14370,536
|
|
20230717,141400,248724180,14400,14400,14400,14400,0
|
|
20230717,141300,248724180,14400,14400,14400,14400,0
|
|
20230717,141200,248724180,14400,14400,14400,14400,74
|
|
20230717,141100,247658580,14390,14390,14390,14390,60
|
|
20230717,141000,246795180,14400,14400,14400,14400,105
|
|
20230717,140900,245283180,14400,14400,14400,14400,5
|
|
20230717,140800,245211180,14400,14400,14400,14400,114
|
|
20230717,140700,243569580,14390,14390,14390,14390,5
|
|
20230717,140600,243497630,14390,14390,14390,14390,0
|
|
20230717,140500,243497630,14390,14390,14390,14390,0
|
|
20230717,140400,243497630,14390,14390,14390,14390,0
|
|
20230717,140300,243497630,14390,14390,14390,14390,0
|
|
20230717,140200,243497630,14390,14390,14390,14390,0
|
|
20230717,140100,243497630,14390,14390,14390,14390,1
|
|
20230717,140000,243483240,14390,14390,14390,14390,0
|
|
20230717,135900,243483240,14390,14390,14390,14390,13
|
|
20230717,135800,243296170,14390,14400,14400,14390,32
|
|
20230717,135700,242835660,14390,14390,14390,14390,0
|
|
20230717,135600,242835660,14390,14390,14390,14390,0
|
|
20230717,135500,242835660,14390,14390,14390,14390,0
|
|
20230717,135400,242835660,14390,14390,14390,14390,0
|
|
20230717,135300,242835660,14390,14390,14390,14390,5
|
|
20230717,135200,242763710,14400,14400,14400,14400,0
|
|
20230717,135100,242763710,14400,14400,14400,14400,5
|
|
20230717,135000,242691710,14400,14400,14400,14400,0
|
|
20230717,134900,242691710,14400,14400,14400,14400,0
|
|
20230717,134800,242691710,14400,14400,14400,14400,40
|
|
20230717,134700,242115710,14400,14390,14400,14390,35
|
|
20230717,134600,241612020,14390,14390,14390,14390,0
|
|
20230717,134500,241612020,14390,14390,14390,14390,1
|
|
20230717,134400,241597630,14390,14390,14390,14390,0
|
|
20230717,134300,241597630,14390,14390,14390,14390,0
|
|
20230717,134200,241597630,14390,14390,14390,14390,18
|
|
20230717,134100,241338610,14390,14390,14390,14390,1
|
|
20230717,134000,241324220,14410,14410,14410,14410,1
|
|
20230717,133900,241309810,14390,14400,14400,14390,50
|
|
20230717,133800,240590210,14400,14400,14400,14400,0
|
|
20230717,133700,240590210,14400,14400,14400,14400,3
|
|
20230717,133600,240547010,14400,14400,14400,14400,2
|
|
20230717,133500,240518210,14390,14390,14390,14390,50
|
|
20230717,133400,239798710,14400,14400,14400,14400,0
|
|
20230717,133300,239798710,14400,14400,14400,14400,3
|
|
20230717,133200,239755510,14400,14400,14400,14400,0
|
|
20230717,133100,239755510,14400,14400,14400,14400,0
|
|
20230717,133000,239755510,14400,14400,14400,14400,0
|
|
20230717,132900,239755510,14400,14400,14400,14400,0
|
|
20230717,132800,239755510,14400,14400,14400,14400,0
|
|
20230717,132700,239755510,14400,14400,14400,14400,0
|
|
20230717,132600,239755510,14400,14400,14400,14400,4
|
|
20230717,132500,239697910,14400,14400,14400,14400,2
|
|
20230717,132400,239669110,14400,14400,14400,14400,6
|
|
20230717,132300,239582710,14400,14400,14400,14400,3
|
|
20230717,132200,239539510,14400,14400,14400,14400,1
|
|
20230717,132100,239525110,14400,14400,14400,14400,2
|
|
20230717,132000,239496310,14380,14380,14380,14380,0
|
|
20230717,131900,239496310,14380,14380,14380,14380,0
|
|
20230717,131800,239496310,14380,14380,14380,14380,0
|
|
20230717,131700,239496310,14380,14380,14380,14380,0
|
|
20230717,131600,239496310,14380,14380,14380,14380,0
|
|
20230717,131500,239496310,14380,14380,14380,14380,8
|
|
20230717,131400,239381270,14380,14380,14380,14380,4
|
|
20230717,131300,239323750,14380,14410,14410,14380,11
|
|
20230717,131200,239165420,14410,14390,14410,14380,114
|
|
20230717,131100,237524000,14400,14400,14400,14400,60
|
|
20230717,131000,236660000,14400,14400,14400,14400,0
|
|
20230717,130900,236660000,14400,14400,14400,14400,8
|
|
20230717,130800,236544800,14420,14420,14420,14420,0
|
|
20230717,130700,236544800,14420,14420,14420,14420,0
|
|
20230717,130600,236544800,14420,14420,14420,14420,0
|
|
20230717,130500,236544800,14420,14420,14420,14420,0
|
|
20230717,130400,236544800,14420,14420,14420,14420,0
|
|
20230717,130300,236544800,14420,14420,14420,14420,0
|
|
20230717,130200,236544800,14420,14420,14420,14420,0
|
|
20230717,130100,236544800,14420,14420,14420,14420,0
|
|
20230717,130000,236544800,14420,14420,14420,14420,0
|
|
20230717,125900,236544800,14420,14420,14420,14420,0
|
|
20230717,125800,236544800,14420,14420,14420,14420,0
|
|
20230717,125700,236544800,14420,14420,14420,14420,0
|
|
20230717,125600,236544800,14420,14420,14420,14420,0
|
|
20230717,125500,236544800,14420,14420,14420,14420,0
|
|
20230717,125400,236544800,14420,14420,14420,14420,40
|
|
20230717,125300,235968000,14420,14420,14420,14420,0
|
|
20230717,125200,235968000,14420,14420,14420,14420,0
|
|
20230717,125100,235968000,14420,14420,14420,14420,0
|
|
20230717,125000,235968000,14420,14420,14420,14420,15
|
|
20230717,124900,235751700,14420,14420,14420,14420,1
|
|
20230717,124800,235737280,14420,14420,14420,14420,30
|
|
20230717,124700,235304680,14420,14420,14420,14420,60
|
|
20230717,124600,234439480,14420,14420,14420,14420,0
|
|
20230717,124500,234439480,14420,14420,14420,14420,40
|
|
20230717,124400,233862680,14420,14420,14420,14420,20
|
|
20230717,124300,233574280,14420,14420,14420,14420,41
|
|
20230717,124200,232983060,14420,14420,14420,14420,70
|
|
20230717,124100,231973660,14420,14420,14420,14420,30
|
|
20230717,124000,231541060,14420,14420,14420,14420,1
|
|
20230717,123900,231526640,14420,14420,14420,14420,0
|
|
20230717,123800,231526640,14420,14420,14420,14420,0
|
|
20230717,123700,231526640,14420,14420,14420,14420,259
|
|
20230717,123600,227791860,14380,14380,14380,14380,0
|
|
20230717,123500,227791860,14380,14380,14380,14380,0
|
|
20230717,123400,227791860,14380,14390,14390,14380,100
|
|
20230717,123300,226353560,14400,14400,14400,14400,0
|
|
20230717,123200,226353560,14400,14400,14400,14400,882
|
|
20230717,123100,213652760,14400,14400,14400,14400,0
|
|
20230717,123000,213652760,14400,14400,14400,14400,0
|
|
20230717,122900,213652760,14400,14400,14400,14400,0
|
|
20230717,122800,213652760,14400,14400,14400,14400,125
|
|
20230717,122700,211852760,14400,14400,14400,14400,168
|
|
20230717,122600,209433560,14390,14390,14390,14390,473
|
|
20230717,122500,202627090,14390,14390,14390,14390,45
|
|
20230717,122400,201979540,14390,14390,14390,14390,0
|
|
20230717,122300,201979540,14390,14390,14390,14390,0
|
|
20230717,122200,201979540,14390,14390,14390,14390,30
|
|
20230717,122100,201547840,14390,14390,14390,14390,10
|
|
20230717,122000,201403940,14390,14390,14390,14390,3
|
|
20230717,121900,201360770,14390,14390,14390,14390,0
|
|
20230717,121800,201360770,14390,14390,14390,14390,0
|
|
20230717,121700,201360770,14390,14390,14390,14390,0
|
|
20230717,121600,201360770,14390,14390,14390,14390,0
|
|
20230717,121500,201360770,14390,14390,14390,14390,3
|
|
20230717,121400,201317600,14390,14390,14390,14390,0
|
|
20230717,121300,201317600,14390,14390,14390,14390,0
|
|
20230717,121200,201317600,14390,14390,14390,14390,42
|
|
20230717,121100,200713220,14390,14390,14390,14390,0
|
|
20230717,121000,200713220,14390,14390,14390,14390,0
|
|
20230717,120900,200713220,14390,14390,14390,14390,17
|
|
20230717,120800,200468590,14390,14390,14390,14390,0
|
|
20230717,120700,200468590,14390,14390,14390,14390,0
|
|
20230717,120600,200468590,14390,14390,14390,14390,20
|
|
20230717,120500,200180790,14390,14390,14390,14390,31
|
|
20230717,120400,199734700,14390,14390,14390,14390,0
|
|
20230717,120300,199734700,14390,14390,14390,14390,5
|
|
20230717,120200,199662750,14390,14390,14390,14390,1
|
|
20230717,120100,199648360,14390,14390,14390,14390,0
|
|
20230717,120000,199648360,14390,14390,14390,14390,3
|
|
20230717,115900,199605190,14390,14390,14390,14390,0
|
|
20230717,115800,199605190,14390,14390,14390,14390,0
|
|
20230717,115700,199605190,14390,14390,14390,14390,10
|
|
20230717,115600,199461290,14390,14390,14390,14390,0
|
|
20230717,115500,199461290,14390,14390,14390,14390,10
|
|
20230717,115400,199317390,14390,14390,14390,14390,0
|
|
20230717,115300,199317390,14390,14390,14390,14390,0
|
|
20230717,115200,199317390,14390,14390,14390,14390,0
|
|
20230717,115100,199317390,14390,14390,14390,14390,5
|
|
20230717,115000,199245440,14390,14380,14390,14380,4
|
|
20230717,114900,199187890,14320,14340,14340,14320,300
|
|
20230717,114800,194890870,14330,14330,14330,14330,0
|
|
20230717,114700,194890870,14330,14330,14330,14330,0
|
|
20230717,114600,194890870,14330,14330,14330,14330,50
|
|
20230717,114500,194174370,14330,14330,14330,14330,0
|
|
20230717,114400,194174370,14330,14330,14330,14330,0
|
|
20230717,114300,194174370,14330,14330,14330,14330,0
|
|
20230717,114200,194174370,14330,14380,14380,14330,22
|
|
20230717,114100,193859060,14380,14380,14380,14380,1
|
|
20230717,114000,193844680,14400,14400,14400,14400,0
|
|
20230717,113900,193844680,14400,14400,14400,14400,125
|
|
20230717,113800,192044680,14400,14400,14400,14400,0
|
|
20230717,113700,192044680,14400,14400,14400,14400,0
|
|
20230717,113600,192044680,14400,14400,14400,14400,37
|
|
20230717,113500,191511880,14400,14320,14400,14320,146
|
|
20230717,113400,189420360,14400,14400,14400,14400,0
|
|
20230717,113300,189420360,14400,14390,14400,14390,30
|
|
20230717,113200,188988400,14400,14400,14400,14400,0
|
|
20230717,113100,188988400,14400,14400,14400,14400,0
|
|
20230717,113000,188988400,14400,14400,14400,14400,1
|
|
20230717,112900,188974000,14400,14400,14400,14400,0
|
|
20230717,112800,188974000,14400,14400,14400,14400,10
|
|
20230717,112700,188830000,14320,14400,14400,14320,6
|
|
20230717,112600,188743680,14400,14400,14400,14400,5
|
|
20230717,112500,188671680,14400,14400,14400,14400,0
|
|
20230717,112400,188671680,14400,14400,14400,14400,1
|
|
20230717,112300,188657280,14320,14320,14320,14320,0
|
|
20230717,112200,188657280,14320,14320,14320,14320,0
|
|
20230717,112100,188657280,14320,14320,14320,14320,1
|
|
20230717,112000,188642960,14400,14400,14400,14400,0
|
|
20230717,111900,188642960,14400,14400,14400,14400,35
|
|
20230717,111800,188138960,14310,14310,14310,14310,0
|
|
20230717,111700,188138960,14310,14390,14390,14310,500
|
|
20230717,111600,180977140,14390,14390,14390,14390,0
|
|
20230717,111500,180977140,14390,14390,14390,14390,0
|
|
20230717,111400,180977140,14390,14390,14390,14390,15
|
|
20230717,111300,180761290,14390,14390,14390,14390,10
|
|
20230717,111200,180617390,14390,14390,14390,14390,16
|
|
20230717,111100,180387150,14390,14390,14390,14390,8
|
|
20230717,111000,180272030,14390,14390,14390,14390,1
|
|
20230717,110900,180257640,14400,14400,14400,14400,0
|
|
20230717,110800,180257640,14400,14400,14400,14400,0
|
|
20230717,110700,180257640,14400,14400,14400,14400,0
|
|
20230717,110600,180257640,14400,14400,14400,14400,0
|
|
20230717,110500,180257640,14400,14400,14400,14400,0
|
|
20230717,110400,180257640,14400,14400,14400,14400,2
|
|
20230717,110300,180228840,14400,14400,14400,14400,0
|
|
20230717,110200,180228840,14400,14320,14400,14320,200
|
|
20230717,110100,177356840,14400,14400,14400,14400,0
|
|
20230717,110000,177356840,14400,14320,14400,14320,7
|
|
20230717,105900,177256520,14400,14400,14400,14400,50
|
|
20230717,105800,176536520,14400,14400,14400,14400,0
|
|
20230717,105700,176536520,14400,14400,14400,14400,0
|
|
20230717,105600,176536520,14400,14400,14400,14400,0
|
|
20230717,105500,176536520,14400,14400,14400,14400,50
|
|
20230717,105400,175816520,14400,14340,14400,14310,710
|
|
20230717,105300,165632160,14400,14400,14400,14400,0
|
|
20230717,105200,165632160,14400,14400,14400,14400,50
|
|
20230717,105100,164912160,14400,14400,14400,14400,0
|
|
20230717,105000,164912160,14400,14400,14400,14400,0
|
|
20230717,104900,164912160,14400,14400,14400,14400,10
|
|
20230717,104800,164768160,14400,14400,14400,14400,0
|
|
20230717,104700,164768160,14400,14400,14400,14400,0
|
|
20230717,104600,164768160,14400,14400,14400,14400,0
|
|
20230717,104500,164768160,14400,14390,14400,14390,35
|
|
20230717,104400,164264180,14390,14390,14390,14390,3
|
|
20230717,104300,164221010,14400,14400,14400,14400,0
|
|
20230717,104200,164221010,14400,14400,14400,14400,0
|
|
20230717,104100,164221010,14400,14400,14400,14400,5
|
|
20230717,104000,164149010,14410,14410,14410,14410,0
|
|
20230717,103900,164149010,14410,14410,14410,14410,35
|
|
20230717,103800,163644660,14400,14410,14410,14400,122
|
|
20230717,103700,161887660,14410,14410,14410,14410,10
|
|
20230717,103600,161743560,14410,14410,14410,14410,75
|
|
20230717,103500,160662810,14410,14410,14410,14410,98
|
|
20230717,103400,159250630,14410,14410,14410,14410,197
|
|
20230717,103300,156411860,14310,14350,14350,14310,29
|
|
20230717,103200,155996620,14410,14410,14410,14410,60
|
|
20230717,103100,155132020,14410,14410,14410,14410,0
|
|
20230717,103000,155132020,14410,14410,14410,14410,35
|
|
20230717,102900,154627670,14410,14410,14410,14410,60
|
|
20230717,102800,153763070,14420,14420,14420,14420,0
|
|
20230717,102700,153763070,14420,14420,14420,14420,0
|
|
20230717,102600,153763070,14420,14340,14420,14340,316
|
|
20230717,102500,149230410,14410,14360,14410,14300,176
|
|
20230717,102400,146706000,14410,14350,14420,14310,525
|
|
20230717,102300,139179670,14340,14430,14430,14340,512
|
|
20230717,102200,131810240,14430,14430,14430,14430,35
|
|
20230717,102100,131305190,14400,14420,14420,14400,150
|
|
20230717,102000,129145150,14430,14430,14430,14430,0
|
|
20230717,101900,129145150,14430,14430,14430,14430,0
|
|
20230717,101800,129145150,14430,14410,14430,14410,171
|
|
20230717,101700,126680180,14430,14430,14430,14430,0
|
|
20230717,101600,126680180,14430,14430,14430,14430,0
|
|
20230717,101500,126680180,14430,14430,14430,14430,0
|
|
20230717,101400,126680180,14430,14430,14430,14430,10
|
|
20230717,101300,126535880,14430,14430,14430,14430,100
|
|
20230717,101200,125092880,14430,14430,14430,14430,16
|
|
20230717,101100,124862000,14430,14430,14430,14300,440
|
|
20230717,101000,118541710,14440,14440,14440,14440,80
|
|
20230717,100900,117386510,14420,14420,14420,14420,1
|
|
20230717,100800,117372090,14440,14440,14440,14440,35
|
|
20230717,100700,116866690,14430,14430,14430,14430,10
|
|
20230717,100600,116722390,14440,14440,14440,14440,0
|
|
20230717,100500,116722390,14440,14440,14440,14280,1709
|
|
20230717,100400,92222120,14440,14440,14440,14440,35
|
|
20230717,100300,91716720,14410,14430,14430,14410,241
|
|
20230717,100200,88240200,14430,14430,14430,14430,41
|
|
20230717,100100,87648570,14420,14410,14420,14410,234
|
|
20230717,100000,84274840,14410,14410,14410,14410,190
|
|
20230717,095900,81536940,14380,14410,14410,14380,1330
|
|
20230717,095800,62394030,14420,14430,14430,14420,124
|
|
20230717,095700,60605940,14430,14430,14430,14430,35
|
|
20230717,095600,60100890,14430,14430,14430,14430,0
|
|
20230717,095500,60100890,14430,14430,14430,14430,15
|
|
20230717,095400,59884440,14430,14440,14440,14430,45
|
|
20230717,095300,59235080,14430,14430,14430,14430,0
|
|
20230717,095200,59235080,14430,14430,14430,14430,0
|
|
20230717,095100,59235080,14430,14430,14430,14430,10
|
|
20230717,095000,59090780,14440,14440,14440,14440,0
|
|
20230717,094900,59090780,14440,14440,14440,14440,50
|
|
20230717,094800,58368780,14400,14400,14400,14400,0
|
|
20230717,094700,58368780,14400,14400,14400,14400,0
|
|
20230717,094600,58368780,14400,14400,14400,14400,1
|
|
20230717,094500,58354380,14440,14440,14440,14440,0
|
|
20230717,094400,58354380,14440,14440,14440,14440,0
|
|
20230717,094300,58354380,14440,14440,14440,14440,0
|
|
20230717,094200,58354380,14440,14440,14440,14440,2
|
|
20230717,094100,58325500,14440,14440,14440,14440,10
|
|
20230717,094000,58181100,14410,14410,14410,14410,400
|
|
20230717,093900,52417100,14440,14440,14440,14440,0
|
|
20230717,093800,52417100,14440,14440,14440,14440,6
|
|
20230717,093700,52330460,14410,14410,14410,14410,22
|
|
20230717,093600,52013440,14450,14450,14450,14450,0
|
|
20230717,093500,52013440,14450,14450,14450,14450,0
|
|
20230717,093400,52013440,14450,14450,14450,14440,18
|
|
20230717,093300,51753350,14450,14450,14450,14450,10
|
|
20230717,093200,51608850,14450,14450,14450,14450,36
|
|
20230717,093100,51088650,14380,14400,14400,14380,1000
|
|
20230717,093000,36699410,14450,14450,14450,14450,1
|
|
20230717,092900,36684960,14450,14450,14450,14450,5
|
|
20230717,092800,36612710,14450,14450,14450,14450,1
|
|
20230717,092700,36598260,14450,14450,14450,14450,139
|
|
20230717,092600,34589710,14400,14400,14400,14400,10
|
|
20230717,092500,34445710,14490,14490,14490,14490,0
|
|
20230717,092400,34445710,14490,14490,14490,14490,0
|
|
20230717,092300,34445710,14490,14490,14490,14490,5
|
|
20230717,092200,34373260,14490,14490,14490,14490,0
|
|
20230717,092100,34373260,14490,14390,14490,14390,190
|
|
20230717,092000,31635660,14400,14450,14450,14400,54
|
|
20230717,091900,30857860,14490,14490,14490,14490,3
|
|
20230717,091800,30814390,14490,14490,14490,14490,38
|
|
20230717,091700,30263770,14400,14400,14400,14400,612
|
|
20230717,091600,21450970,14400,14400,14400,14400,0
|
|
20230717,091500,21450970,14400,14490,14490,14400,80
|
|
20230717,091400,20292670,14490,14490,14490,14490,35
|
|
20230717,091300,19785520,14390,14490,14490,14390,58
|
|
20230717,091200,18950050,14490,14490,14490,14490,15
|
|
20230717,091100,18732700,14400,14490,14490,14400,100
|
|
20230717,091000,17291430,14490,14490,14490,14490,20
|
|
20230717,090900,17001630,14410,14410,14410,14410,50
|
|
20230717,090800,16281130,14410,14410,14410,14410,1
|
|
20230717,090700,16266720,14400,14400,14400,14390,319
|
|
20230717,090600,11674310,14400,14490,14490,14400,84
|
|
20230717,090500,10460340,14490,14420,14490,14400,234
|
|
20230717,090400,7085710,14490,14490,14490,14490,35
|
|
20230717,090300,6578560,14410,14460,14460,14410,202
|
|
20230717,090200,3667120,14500,14500,14500,14500,0
|
|
20230717,090100,3667120,14500,14500,14500,14470,123
|
|
20230717,090000,1885000,14500,14500,14500,14500,130
|