662 lines
34 KiB
CSV
662 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,195900,290170090,13830,13830,13830,13830,613
|
|
20230720,195800,290170090,13830,13830,13830,13830,0
|
|
20230720,195700,290170090,13830,13830,13830,13830,0
|
|
20230720,195600,290170090,13830,13830,13830,13830,0
|
|
20230720,195500,290170090,13830,13830,13830,13830,0
|
|
20230720,195400,290170090,13830,13830,13830,13830,0
|
|
20230720,195300,290170090,13830,13830,13830,13830,0
|
|
20230720,195200,290170090,13830,13830,13830,13830,0
|
|
20230720,195100,290170090,13830,13830,13830,13830,0
|
|
20230720,195000,290170090,13830,13830,13830,13830,0
|
|
20230720,194900,290170090,13830,13830,13830,13830,0
|
|
20230720,194800,290170090,13830,13830,13830,13830,0
|
|
20230720,194700,290170090,13830,13830,13830,13830,0
|
|
20230720,194600,290170090,13830,13830,13830,13830,0
|
|
20230720,194500,290170090,13830,13830,13830,13830,0
|
|
20230720,194400,290170090,13830,13830,13830,13830,0
|
|
20230720,194300,290170090,13830,13830,13830,13830,0
|
|
20230720,194200,290170090,13830,13830,13830,13830,0
|
|
20230720,194100,290170090,13830,13830,13830,13830,0
|
|
20230720,194000,290170090,13830,13830,13830,13830,0
|
|
20230720,193900,290170090,13830,13830,13830,13830,0
|
|
20230720,193800,290170090,13830,13830,13830,13830,0
|
|
20230720,193700,290170090,13830,13830,13830,13830,0
|
|
20230720,193600,290170090,13830,13830,13830,13830,0
|
|
20230720,193500,290170090,13830,13830,13830,13830,0
|
|
20230720,193400,290170090,13830,13830,13830,13830,0
|
|
20230720,193300,290170090,13830,13830,13830,13830,0
|
|
20230720,193200,290170090,13830,13830,13830,13830,0
|
|
20230720,193100,290170090,13830,13830,13830,13830,0
|
|
20230720,193000,290170090,13830,13830,13830,13830,0
|
|
20230720,192900,290170090,13830,13830,13830,13830,613
|
|
20230720,192800,290170090,13830,13830,13830,13830,0
|
|
20230720,192700,290170090,13830,13830,13830,13830,0
|
|
20230720,192600,290170090,13830,13830,13830,13830,0
|
|
20230720,192500,290170090,13830,13830,13830,13830,0
|
|
20230720,192400,290170090,13830,13830,13830,13830,0
|
|
20230720,192300,290170090,13830,13830,13830,13830,0
|
|
20230720,192200,290170090,13830,13830,13830,13830,0
|
|
20230720,192100,290170090,13830,13830,13830,13830,0
|
|
20230720,192000,290170090,13830,13830,13830,13830,0
|
|
20230720,191900,290170090,13830,13830,13830,13830,0
|
|
20230720,191800,290170090,13830,13830,13830,13830,0
|
|
20230720,191700,290170090,13830,13830,13830,13830,0
|
|
20230720,191600,290170090,13830,13830,13830,13830,0
|
|
20230720,191500,290170090,13830,13830,13830,13830,0
|
|
20230720,191400,290170090,13830,13830,13830,13830,0
|
|
20230720,191300,290170090,13830,13830,13830,13830,0
|
|
20230720,191200,290170090,13830,13830,13830,13830,0
|
|
20230720,191100,290170090,13830,13830,13830,13830,0
|
|
20230720,191000,290170090,13830,13830,13830,13830,0
|
|
20230720,190900,290170090,13830,13830,13830,13830,0
|
|
20230720,190800,290170090,13830,13830,13830,13830,0
|
|
20230720,190700,290170090,13830,13830,13830,13830,0
|
|
20230720,190600,290170090,13830,13830,13830,13830,0
|
|
20230720,190500,290170090,13830,13830,13830,13830,0
|
|
20230720,190400,290170090,13830,13830,13830,13830,0
|
|
20230720,190300,290170090,13830,13830,13830,13830,0
|
|
20230720,190200,290170090,13830,13830,13830,13830,0
|
|
20230720,190100,290170090,13830,13830,13830,13830,0
|
|
20230720,190000,290170090,13830,13830,13830,13830,0
|
|
20230720,185900,290170090,13830,13830,13830,13830,613
|
|
20230720,185800,290170090,13830,13830,13830,13830,0
|
|
20230720,185700,290170090,13830,13830,13830,13830,0
|
|
20230720,185600,290170090,13830,13830,13830,13830,0
|
|
20230720,185500,290170090,13830,13830,13830,13830,0
|
|
20230720,185400,290170090,13830,13830,13830,13830,0
|
|
20230720,185300,290170090,13830,13830,13830,13830,0
|
|
20230720,185200,290170090,13830,13830,13830,13830,0
|
|
20230720,185100,290170090,13830,13830,13830,13830,0
|
|
20230720,185000,290170090,13830,13830,13830,13830,0
|
|
20230720,184900,290170090,13830,13830,13830,13830,0
|
|
20230720,184800,290170090,13830,13830,13830,13830,0
|
|
20230720,184700,290170090,13830,13830,13830,13830,0
|
|
20230720,184600,290170090,13830,13830,13830,13830,0
|
|
20230720,184500,290170090,13830,13830,13830,13830,0
|
|
20230720,184400,290170090,13830,13830,13830,13830,0
|
|
20230720,184300,290170090,13830,13830,13830,13830,0
|
|
20230720,184200,290170090,13830,13830,13830,13830,0
|
|
20230720,184100,290170090,13830,13830,13830,13830,0
|
|
20230720,184000,290170090,13830,13830,13830,13830,0
|
|
20230720,183900,290170090,13830,13830,13830,13830,0
|
|
20230720,183800,290170090,13830,13830,13830,13830,0
|
|
20230720,183700,290170090,13830,13830,13830,13830,0
|
|
20230720,183600,290170090,13830,13830,13830,13830,0
|
|
20230720,183500,290170090,13830,13830,13830,13830,0
|
|
20230720,183400,290170090,13830,13830,13830,13830,0
|
|
20230720,183300,290170090,13830,13830,13830,13830,0
|
|
20230720,183200,290170090,13830,13830,13830,13830,0
|
|
20230720,183100,290170090,13830,13830,13830,13830,0
|
|
20230720,183000,290170090,13830,13830,13830,13830,0
|
|
20230720,182900,290170090,13830,13830,13830,13830,613
|
|
20230720,182800,290170090,13830,13830,13830,13830,0
|
|
20230720,182700,290170090,13830,13830,13830,13830,0
|
|
20230720,182600,290170090,13830,13830,13830,13830,0
|
|
20230720,182500,290170090,13830,13830,13830,13830,0
|
|
20230720,182400,290170090,13830,13830,13830,13830,0
|
|
20230720,182300,290170090,13830,13830,13830,13830,0
|
|
20230720,182200,290170090,13830,13830,13830,13830,0
|
|
20230720,182100,290170090,13830,13830,13830,13830,0
|
|
20230720,182000,290170090,13830,13830,13830,13830,0
|
|
20230720,181900,290170090,13830,13830,13830,13830,0
|
|
20230720,181800,290170090,13830,13830,13830,13830,0
|
|
20230720,181700,290170090,13830,13830,13830,13830,0
|
|
20230720,181600,290170090,13830,13830,13830,13830,0
|
|
20230720,181500,290170090,13830,13830,13830,13830,0
|
|
20230720,181400,290170090,13830,13830,13830,13830,0
|
|
20230720,181300,290170090,13830,13830,13830,13830,0
|
|
20230720,181200,290170090,13830,13830,13830,13830,0
|
|
20230720,181100,290170090,13830,13830,13830,13830,0
|
|
20230720,181000,290170090,13830,13830,13830,13830,0
|
|
20230720,180900,290170090,13830,13830,13830,13830,0
|
|
20230720,180800,290170090,13830,13830,13830,13830,0
|
|
20230720,180700,290170090,13830,13830,13830,13830,0
|
|
20230720,180600,290170090,13830,13830,13830,13830,0
|
|
20230720,180500,290170090,13830,13830,13830,13830,0
|
|
20230720,180400,290170090,13830,13830,13830,13830,0
|
|
20230720,180300,290170090,13830,13830,13830,13830,0
|
|
20230720,180200,290170090,13830,13830,13830,13830,0
|
|
20230720,180100,290170090,13830,13830,13830,13830,0
|
|
20230720,180000,290170090,13830,13830,13830,13830,0
|
|
20230720,175900,290170090,13830,13830,13830,13830,613
|
|
20230720,175800,290170090,13830,13830,13830,13830,0
|
|
20230720,175700,290170090,13830,13830,13830,13830,0
|
|
20230720,175600,290170090,13830,13830,13830,13830,0
|
|
20230720,175500,290170090,13830,13830,13830,13830,0
|
|
20230720,175400,290170090,13830,13830,13830,13830,0
|
|
20230720,175300,290170090,13830,13830,13830,13830,0
|
|
20230720,175200,290170090,13830,13830,13830,13830,0
|
|
20230720,175100,290170090,13830,13830,13830,13830,0
|
|
20230720,175000,290170090,13830,13830,13830,13830,0
|
|
20230720,174900,290170090,13830,13830,13830,13830,0
|
|
20230720,174800,290170090,13830,13830,13830,13830,0
|
|
20230720,174700,290170090,13830,13830,13830,13830,0
|
|
20230720,174600,290170090,13830,13830,13830,13830,0
|
|
20230720,174500,290170090,13830,13830,13830,13830,0
|
|
20230720,174400,290170090,13830,13830,13830,13830,0
|
|
20230720,174300,290170090,13830,13830,13830,13830,0
|
|
20230720,174200,290170090,13830,13830,13830,13830,0
|
|
20230720,174100,290170090,13830,13830,13830,13830,0
|
|
20230720,174000,290170090,13830,13830,13830,13830,0
|
|
20230720,173900,290170090,13830,13830,13830,13830,0
|
|
20230720,173800,290170090,13830,13830,13830,13830,0
|
|
20230720,173700,290170090,13830,13830,13830,13830,0
|
|
20230720,173600,290170090,13830,13830,13830,13830,0
|
|
20230720,173500,290170090,13830,13830,13830,13830,0
|
|
20230720,173400,290170090,13830,13830,13830,13830,0
|
|
20230720,173300,290170090,13830,13830,13830,13830,0
|
|
20230720,173200,290170090,13830,13830,13830,13830,0
|
|
20230720,173100,290170090,13830,13830,13830,13830,0
|
|
20230720,173000,290170090,13830,13830,13830,13830,0
|
|
20230720,172900,290170090,13830,13830,13830,13830,613
|
|
20230720,172800,290170090,13830,13830,13830,13830,0
|
|
20230720,172700,290170090,13830,13830,13830,13830,0
|
|
20230720,172600,290170090,13830,13830,13830,13830,0
|
|
20230720,172500,290170090,13830,13830,13830,13830,0
|
|
20230720,172400,290170090,13830,13830,13830,13830,0
|
|
20230720,172300,290170090,13830,13830,13830,13830,0
|
|
20230720,172200,290170090,13830,13830,13830,13830,0
|
|
20230720,172100,290170090,13830,13830,13830,13830,0
|
|
20230720,172000,290170090,13830,13830,13830,13830,0
|
|
20230720,171900,290170090,13830,13830,13830,13830,0
|
|
20230720,171800,290170090,13830,13830,13830,13830,0
|
|
20230720,171700,290170090,13830,13830,13830,13830,0
|
|
20230720,171600,290170090,13830,13830,13830,13830,0
|
|
20230720,171500,290170090,13830,13830,13830,13830,0
|
|
20230720,171400,290170090,13830,13830,13830,13830,0
|
|
20230720,171300,290170090,13830,13830,13830,13830,0
|
|
20230720,171200,290170090,13830,13830,13830,13830,0
|
|
20230720,171100,290170090,13830,13830,13830,13830,0
|
|
20230720,171000,290170090,13830,13830,13830,13830,0
|
|
20230720,170900,290170090,13830,13830,13830,13830,0
|
|
20230720,170800,290170090,13830,13830,13830,13830,0
|
|
20230720,170700,290170090,13830,13830,13830,13830,0
|
|
20230720,170600,290170090,13830,13830,13830,13830,0
|
|
20230720,170500,290170090,13830,13830,13830,13830,0
|
|
20230720,170400,290170090,13830,13830,13830,13830,0
|
|
20230720,170300,290170090,13830,13830,13830,13830,0
|
|
20230720,170200,290170090,13830,13830,13830,13830,0
|
|
20230720,170100,290170090,13830,13830,13830,13830,0
|
|
20230720,170000,290170090,13830,13830,13830,13830,0
|
|
20230720,165900,290170090,13830,13830,13830,13830,613
|
|
20230720,165800,290170090,13830,13830,13830,13830,0
|
|
20230720,165700,290170090,13830,13830,13830,13830,0
|
|
20230720,165600,290170090,13830,13830,13830,13830,0
|
|
20230720,165500,290170090,13830,13830,13830,13830,0
|
|
20230720,165400,290170090,13830,13830,13830,13830,0
|
|
20230720,165300,290170090,13830,13830,13830,13830,0
|
|
20230720,165200,290170090,13830,13830,13830,13830,0
|
|
20230720,165100,290170090,13830,13830,13830,13830,0
|
|
20230720,165000,290170090,13830,13830,13830,13830,0
|
|
20230720,164900,290170090,13830,13830,13830,13830,0
|
|
20230720,164800,290170090,13830,13830,13830,13830,0
|
|
20230720,164700,290170090,13830,13830,13830,13830,0
|
|
20230720,164600,290170090,13830,13830,13830,13830,0
|
|
20230720,164500,290170090,13830,13830,13830,13830,0
|
|
20230720,164400,290170090,13830,13830,13830,13830,0
|
|
20230720,164300,290170090,13830,13830,13830,13830,0
|
|
20230720,164200,290170090,13830,13830,13830,13830,0
|
|
20230720,164100,290170090,13830,13830,13830,13830,0
|
|
20230720,164000,290170090,13830,13830,13830,13830,0
|
|
20230720,163900,290170090,13830,13830,13830,13830,0
|
|
20230720,163800,290170090,13830,13830,13830,13830,0
|
|
20230720,163700,290170090,13830,13830,13830,13830,0
|
|
20230720,163600,290170090,13830,13830,13830,13830,0
|
|
20230720,163500,290170090,13830,13830,13830,13830,0
|
|
20230720,163400,290170090,13830,13830,13830,13830,0
|
|
20230720,163300,290170090,13830,13830,13830,13830,0
|
|
20230720,163200,290170090,13830,13830,13830,13830,0
|
|
20230720,163100,290170090,13830,13830,13830,13830,0
|
|
20230720,163000,290170090,13830,13830,13830,13830,0
|
|
20230720,162900,290170090,13830,13830,13830,13830,613
|
|
20230720,162800,290170090,13830,13830,13830,13830,0
|
|
20230720,162700,290170090,13830,13830,13830,13830,0
|
|
20230720,162600,290170090,13830,13830,13830,13830,0
|
|
20230720,162500,290170090,13830,13830,13830,13830,0
|
|
20230720,162400,290170090,13830,13830,13830,13830,0
|
|
20230720,162300,290170090,13830,13830,13830,13830,0
|
|
20230720,162200,290170090,13830,13830,13830,13830,0
|
|
20230720,162100,290170090,13830,13830,13830,13830,0
|
|
20230720,162000,290170090,13830,13830,13830,13830,0
|
|
20230720,161900,290170090,13830,13830,13830,13830,0
|
|
20230720,161800,290170090,13830,13830,13830,13830,0
|
|
20230720,161700,290170090,13830,13830,13830,13830,0
|
|
20230720,161600,290170090,13830,13830,13830,13830,0
|
|
20230720,161500,290170090,13830,13830,13830,13830,0
|
|
20230720,161400,290170090,13830,13830,13830,13830,0
|
|
20230720,161300,290170090,13830,13830,13830,13830,0
|
|
20230720,161200,290170090,13830,13830,13830,13830,0
|
|
20230720,161100,290170090,13830,13830,13830,13830,0
|
|
20230720,161000,290170090,13830,13830,13830,13830,0
|
|
20230720,160900,290170090,13830,13830,13830,13830,0
|
|
20230720,160800,290170090,13830,13830,13830,13830,0
|
|
20230720,160700,290170090,13830,13830,13830,13830,0
|
|
20230720,160600,290170090,13830,13830,13830,13830,0
|
|
20230720,160500,290170090,13830,13830,13830,13830,0
|
|
20230720,160400,290170090,13830,13830,13830,13830,0
|
|
20230720,160300,290170090,13830,13830,13830,13830,0
|
|
20230720,160200,290170090,13830,13830,13830,13830,0
|
|
20230720,160100,290170090,13830,13830,13830,13830,0
|
|
20230720,160000,290170090,13830,13830,13830,13830,0
|
|
20230720,155900,290170090,13830,13830,13830,13830,613
|
|
20230720,155800,290170090,13830,13830,13830,13830,0
|
|
20230720,155700,290170090,13830,13830,13830,13830,0
|
|
20230720,155600,290170090,13830,13830,13830,13830,0
|
|
20230720,155500,290170090,13830,13830,13830,13830,0
|
|
20230720,155400,290170090,13830,13830,13830,13830,0
|
|
20230720,155300,290170090,13830,13830,13830,13830,0
|
|
20230720,155200,290170090,13830,13830,13830,13830,0
|
|
20230720,155100,290170090,13830,13830,13830,13830,0
|
|
20230720,155000,290170090,13830,13830,13830,13830,0
|
|
20230720,154900,290170090,13830,13830,13830,13830,0
|
|
20230720,154800,290170090,13830,13830,13830,13830,0
|
|
20230720,154700,290170090,13830,13830,13830,13830,0
|
|
20230720,154600,290170090,13830,13830,13830,13830,0
|
|
20230720,154500,290170090,13830,13830,13830,13830,0
|
|
20230720,154400,290170090,13830,13830,13830,13830,0
|
|
20230720,154300,290170090,13830,13830,13830,13830,0
|
|
20230720,154200,290170090,13830,13830,13830,13830,0
|
|
20230720,154100,290170090,13830,13830,13830,13830,0
|
|
20230720,154000,290170090,13830,13830,13830,13830,0
|
|
20230720,153900,290170090,13830,13830,13830,13830,0
|
|
20230720,153800,290170090,13830,13830,13830,13830,0
|
|
20230720,153700,290170090,13830,13830,13830,13830,0
|
|
20230720,153600,290170090,13830,13830,13830,13830,0
|
|
20230720,153500,290170090,13830,13830,13830,13830,0
|
|
20230720,153400,290170090,13830,13830,13830,13830,0
|
|
20230720,153300,290170090,13830,13830,13830,13830,0
|
|
20230720,153200,290170090,13830,13830,13830,13830,0
|
|
20230720,153100,290170090,13830,13830,13830,13830,0
|
|
20230720,153000,290170090,13830,13830,13830,13830,613
|
|
20230720,152900,281692300,13890,13890,13890,13890,0
|
|
20230720,152800,281692300,13890,13890,13890,13890,0
|
|
20230720,152700,281692300,13890,13890,13890,13890,0
|
|
20230720,152600,281692300,13890,13890,13890,13890,0
|
|
20230720,152500,281692300,13890,13890,13890,13890,0
|
|
20230720,152400,281692300,13890,13890,13890,13890,0
|
|
20230720,152300,281692300,13890,13890,13890,13890,0
|
|
20230720,152200,281692300,13890,13890,13890,13890,0
|
|
20230720,152100,281692300,13890,13890,13890,13890,0
|
|
20230720,152000,281692300,13890,13890,13890,13890,0
|
|
20230720,151900,281692300,13890,13890,13890,13890,24
|
|
20230720,151800,281358940,13880,13880,13880,13880,98
|
|
20230720,151700,279998700,13830,13830,13830,13830,0
|
|
20230720,151600,279998700,13830,13830,13830,13830,0
|
|
20230720,151500,279998700,13830,13830,13830,13830,1
|
|
20230720,151400,279984870,13820,13810,13820,13810,114
|
|
20230720,151300,278410360,13820,13820,13820,13820,233
|
|
20230720,151200,275190300,13820,13820,13820,13820,0
|
|
20230720,151100,275190300,13820,13820,13820,13820,0
|
|
20230720,151000,275190300,13820,13820,13820,13820,1126
|
|
20230720,150900,259628980,13890,13890,13890,13890,0
|
|
20230720,150800,259628980,13890,13890,13890,13890,0
|
|
20230720,150700,259628980,13890,13890,13890,13890,0
|
|
20230720,150600,259628980,13890,13890,13890,13890,2
|
|
20230720,150500,259601200,13820,13820,13820,13820,47
|
|
20230720,150400,258951660,13880,13880,13880,13880,2
|
|
20230720,150300,258923900,13830,13850,13850,13830,228
|
|
20230720,150200,255770140,13850,13850,13850,13850,95
|
|
20230720,150100,254454390,13850,13850,13850,13850,134
|
|
20230720,150000,252598490,13860,13860,13860,13860,1
|
|
20230720,145900,252584630,13870,13890,13890,13870,63
|
|
20230720,145800,251710800,13860,13860,13860,13860,0
|
|
20230720,145700,251710800,13860,13860,13860,13860,0
|
|
20230720,145600,251710800,13860,13860,13860,13860,0
|
|
20230720,145500,251710800,13860,13860,13860,13860,0
|
|
20230720,145400,251710800,13860,13860,13860,13860,102
|
|
20230720,145300,250297080,13850,13850,13850,13850,0
|
|
20230720,145200,250297080,13850,13860,13860,13850,50
|
|
20230720,145100,249604530,13850,13850,13850,13850,0
|
|
20230720,145000,249604530,13850,13850,13850,13850,4
|
|
20230720,144900,249549130,13850,13850,13850,13850,110
|
|
20230720,144800,248025630,13890,13890,13890,13890,1
|
|
20230720,144700,248011740,13830,13830,13830,13830,0
|
|
20230720,144600,248011740,13830,13830,13830,13830,0
|
|
20230720,144500,248011740,13830,13840,13840,13830,400
|
|
20230720,144400,242479430,13840,13840,13840,13840,1
|
|
20230720,144300,242465590,13830,13830,13830,13830,0
|
|
20230720,144200,242465590,13830,13840,13840,13830,150
|
|
20230720,144100,240390530,13880,13880,13880,13880,0
|
|
20230720,144000,240390530,13880,13880,13880,13880,0
|
|
20230720,143900,240390530,13880,13880,13880,13880,0
|
|
20230720,143800,240390530,13880,13880,13880,13880,0
|
|
20230720,143700,240390530,13880,13880,13880,13880,0
|
|
20230720,143600,240390530,13880,13880,13880,13880,0
|
|
20230720,143500,240390530,13880,13880,13880,13880,14
|
|
20230720,143400,240196210,13880,13880,13880,13880,109
|
|
20230720,143300,238683290,13850,13850,13850,13850,11
|
|
20230720,143200,238530940,13850,13850,13850,13850,240
|
|
20230720,143100,235206940,13820,13850,13850,13820,400
|
|
20230720,143000,229676920,13860,13860,13860,13860,20
|
|
20230720,142900,229399720,13840,13840,13840,13840,0
|
|
20230720,142800,229399720,13840,13840,13840,13840,1
|
|
20230720,142700,229385880,13840,13850,13860,13840,116
|
|
20230720,142600,227780250,13850,13850,13850,13850,11
|
|
20230720,142500,227627900,13850,13850,13850,13850,5
|
|
20230720,142400,227558650,13850,13850,13850,13850,10
|
|
20230720,142300,227420150,13850,13850,13850,13850,0
|
|
20230720,142200,227420150,13850,13850,13850,13850,0
|
|
20230720,142100,227420150,13850,13850,13850,13850,0
|
|
20230720,142000,227420150,13850,13850,13850,13850,44
|
|
20230720,141900,226810750,13850,13850,13850,13850,0
|
|
20230720,141800,226810750,13850,13850,13850,13850,278
|
|
20230720,141700,222960450,13860,13860,13860,13860,0
|
|
20230720,141600,222960450,13860,13870,13870,13860,125
|
|
20230720,141500,221227340,13880,13880,13880,13880,0
|
|
20230720,141400,221227340,13880,13880,13880,13880,0
|
|
20230720,141300,221227340,13880,13880,13880,13880,0
|
|
20230720,141200,221227340,13880,13880,13880,13880,0
|
|
20230720,141100,221227340,13880,13880,13880,13880,0
|
|
20230720,141000,221227340,13880,13880,13880,13880,4
|
|
20230720,140900,221171820,13880,13880,13880,13880,0
|
|
20230720,140800,221171820,13880,13880,13880,13880,20
|
|
20230720,140700,220894220,13880,13880,13880,13880,19
|
|
20230720,140600,220630500,13880,13880,13880,13880,0
|
|
20230720,140500,220630500,13880,13880,13880,13880,0
|
|
20230720,140400,220630500,13880,13880,13880,13880,12
|
|
20230720,140300,220463940,13880,13880,13880,13880,0
|
|
20230720,140200,220463940,13880,13880,13880,13880,10
|
|
20230720,140100,220325140,13880,13880,13880,13880,20
|
|
20230720,140000,220047540,13880,13880,13880,13880,119
|
|
20230720,135900,218395820,13900,13900,13900,13900,0
|
|
20230720,135800,218395820,13900,13900,13900,13900,0
|
|
20230720,135700,218395820,13900,13900,13900,13900,0
|
|
20230720,135600,218395820,13900,13900,13900,13900,0
|
|
20230720,135500,218395820,13900,13900,13900,13900,0
|
|
20230720,135400,218395820,13900,13900,13900,13900,0
|
|
20230720,135300,218395820,13900,13900,13900,13900,22
|
|
20230720,135200,218090020,13900,13900,13900,13900,0
|
|
20230720,135100,218090020,13900,13900,13900,13900,0
|
|
20230720,135000,218090020,13900,13900,13900,13900,1
|
|
20230720,134900,218076120,13900,13900,13900,13900,3
|
|
20230720,134800,218034420,13900,13900,13900,13900,0
|
|
20230720,134700,218034420,13900,13900,13900,13900,0
|
|
20230720,134600,218034420,13900,13900,13900,13900,0
|
|
20230720,134500,218034420,13900,13900,13900,13900,0
|
|
20230720,134400,218034420,13900,13900,13900,13900,0
|
|
20230720,134300,218034420,13900,13900,13900,13900,10
|
|
20230720,134200,217895420,13900,13900,13900,13900,54
|
|
20230720,134100,217144820,13900,13900,13900,13900,8
|
|
20230720,134000,217033620,13860,13870,13870,13860,24
|
|
20230720,133900,216700910,13900,13930,13930,13900,54
|
|
20230720,133800,215948770,13930,13930,13930,13930,0
|
|
20230720,133700,215948770,13930,13930,13930,13930,0
|
|
20230720,133600,215948770,13930,13930,13930,13930,0
|
|
20230720,133500,215948770,13930,13930,13930,13930,1
|
|
20230720,133400,215934840,13930,13930,13930,13930,10
|
|
20230720,133300,215795540,13930,13930,13930,13930,0
|
|
20230720,133200,215795540,13930,13930,13930,13930,0
|
|
20230720,133100,215795540,13930,13930,13930,13930,10
|
|
20230720,133000,215656240,13940,13940,13940,13940,0
|
|
20230720,132900,215656240,13940,13940,13940,13940,5
|
|
20230720,132800,215586540,13940,13940,13940,13940,2
|
|
20230720,132700,215558660,13940,13940,13940,13940,0
|
|
20230720,132600,215558660,13940,13940,13940,13940,5
|
|
20230720,132500,215488960,13930,13930,13930,13930,0
|
|
20230720,132400,215488960,13930,13930,13930,13930,5
|
|
20230720,132300,215419310,13930,13930,13930,13930,5
|
|
20230720,132200,215349660,13930,13930,13930,13930,0
|
|
20230720,132100,215349660,13930,13930,13930,13930,0
|
|
20230720,132000,215349660,13930,13930,13930,13930,0
|
|
20230720,131900,215349660,13930,13930,13930,13930,8
|
|
20230720,131800,215238220,13930,13930,13930,13930,0
|
|
20230720,131700,215238220,13930,13930,13930,13930,2
|
|
20230720,131600,215210360,13930,13930,13930,13930,6
|
|
20230720,131500,215126780,13930,13930,13930,13930,0
|
|
20230720,131400,215126780,13930,13930,13930,13930,6
|
|
20230720,131300,215043200,13940,13940,13940,13940,0
|
|
20230720,131200,215043200,13940,13940,13940,13940,0
|
|
20230720,131100,215043200,13940,13940,13940,13940,0
|
|
20230720,131000,215043200,13940,13940,13940,13940,115
|
|
20230720,130900,213440100,13940,13940,13940,13940,10
|
|
20230720,130800,213300700,13940,13940,13940,13940,0
|
|
20230720,130700,213300700,13940,13940,13940,13940,60
|
|
20230720,130600,212464300,13940,13940,13940,13940,1
|
|
20230720,130500,212450360,13940,13940,13940,13940,0
|
|
20230720,130400,212450360,13940,13940,13940,13940,30
|
|
20230720,130300,212032160,13940,13940,13940,13940,3
|
|
20230720,130200,211990340,13900,13900,13910,13900,53
|
|
20230720,130100,211253630,13880,13880,13880,13880,0
|
|
20230720,130000,211253630,13880,13880,13880,13880,0
|
|
20230720,125900,211253630,13880,13880,13880,13880,5
|
|
20230720,125800,211184230,13900,13900,13900,13900,11
|
|
20230720,125700,211031330,13900,13920,13920,13900,503
|
|
20230720,125600,204035670,13930,13930,13930,13930,44
|
|
20230720,125500,203422750,13930,13930,13930,13930,0
|
|
20230720,125400,203422750,13930,13930,13930,13930,4
|
|
20230720,125300,203367030,13930,13930,13930,13930,8
|
|
20230720,125200,203255590,13940,13940,13940,13940,0
|
|
20230720,125100,203255590,13940,13940,13940,13940,1
|
|
20230720,125000,203241650,13930,13930,13930,13930,0
|
|
20230720,124900,203241650,13930,13930,13930,13930,0
|
|
20230720,124800,203241650,13930,13930,13930,13930,0
|
|
20230720,124700,203241650,13930,13930,13930,13930,0
|
|
20230720,124600,203241650,13930,13930,13930,13930,40
|
|
20230720,124500,202684450,13930,13930,13930,13930,0
|
|
20230720,124400,202684450,13930,13930,13930,13930,100
|
|
20230720,124300,201291450,13930,13930,13930,13930,0
|
|
20230720,124200,201291450,13930,13930,13930,13930,20
|
|
20230720,124100,201012850,13930,13930,13930,13930,3
|
|
20230720,124000,200971060,13930,13930,13930,13930,7
|
|
20230720,123900,200873550,13930,13930,13930,13930,0
|
|
20230720,123800,200873550,13930,13930,13930,13930,1
|
|
20230720,123700,200859620,13930,13930,13930,13930,2
|
|
20230720,123600,200831760,13930,13930,13930,13930,3
|
|
20230720,123500,200789970,13920,13920,13920,13920,6
|
|
20230720,123400,200706450,13920,13920,13920,13920,5
|
|
20230720,123300,200636850,13930,13930,13930,13930,3
|
|
20230720,123200,200595060,13930,13930,13930,13930,0
|
|
20230720,123100,200595060,13930,13930,13930,13930,0
|
|
20230720,123000,200595060,13930,13930,13930,13930,36
|
|
20230720,122900,200093580,13930,13930,13930,13930,0
|
|
20230720,122800,200093580,13930,13930,13930,13930,0
|
|
20230720,122700,200093580,13930,13930,13930,13930,0
|
|
20230720,122600,200093580,13930,13930,13930,13930,5
|
|
20230720,122500,200023930,13930,13930,13930,13930,0
|
|
20230720,122400,200023930,13930,13920,13930,13920,36
|
|
20230720,122300,199522500,13930,13930,13930,13930,0
|
|
20230720,122200,199522500,13930,13930,13930,13930,0
|
|
20230720,122100,199522500,13930,13930,13930,13930,0
|
|
20230720,122000,199522500,13930,13930,13930,13930,0
|
|
20230720,121900,199522500,13930,13930,13930,13930,1
|
|
20230720,121800,199508570,13930,13930,13930,13930,0
|
|
20230720,121700,199508570,13930,13930,13930,13930,0
|
|
20230720,121600,199508570,13930,13930,13930,13930,0
|
|
20230720,121500,199508570,13930,13930,13930,13930,0
|
|
20230720,121400,199508570,13930,13930,13930,13930,0
|
|
20230720,121300,199508570,13930,13930,13930,13930,0
|
|
20230720,121200,199508570,13930,13930,13930,13930,0
|
|
20230720,121100,199508570,13930,13930,13930,13930,0
|
|
20230720,121000,199508570,13930,13930,13930,13930,0
|
|
20230720,120900,199508570,13930,13930,13930,13930,0
|
|
20230720,120800,199508570,13930,13930,13930,13930,0
|
|
20230720,120700,199508570,13930,13930,13930,13930,0
|
|
20230720,120600,199508570,13930,13930,13930,13930,0
|
|
20230720,120500,199508570,13930,13930,13930,13930,0
|
|
20230720,120400,199508570,13930,13870,13930,13870,1002
|
|
20230720,120300,185552970,13870,13870,13870,13870,0
|
|
20230720,120200,185552970,13870,13870,13870,13870,0
|
|
20230720,120100,185552970,13870,13870,13870,13870,0
|
|
20230720,120000,185552970,13870,13870,13870,13870,0
|
|
20230720,115900,185552970,13870,13870,13870,13870,1
|
|
20230720,115800,185539100,13880,13880,13880,13880,0
|
|
20230720,115700,185539100,13880,13880,13880,13880,0
|
|
20230720,115600,185539100,13880,13890,13890,13880,427
|
|
20230720,115500,179612090,13910,13910,13910,13910,1
|
|
20230720,115400,179598180,13910,13910,13910,13910,0
|
|
20230720,115300,179598180,13910,13910,13910,13910,0
|
|
20230720,115200,179598180,13910,13910,13910,13910,0
|
|
20230720,115100,179598180,13910,13910,13910,13910,0
|
|
20230720,115000,179598180,13910,13910,13910,13910,15
|
|
20230720,114900,179389530,13920,13920,13920,13920,1
|
|
20230720,114800,179375610,13920,13920,13920,13920,0
|
|
20230720,114700,179375610,13920,13920,13920,13920,0
|
|
20230720,114600,179375610,13920,13920,13920,13920,17
|
|
20230720,114500,179138970,13910,13910,13910,13910,0
|
|
20230720,114400,179138970,13910,13910,13910,13910,0
|
|
20230720,114300,179138970,13910,13910,13910,13910,0
|
|
20230720,114200,179138970,13910,13920,13920,13900,22
|
|
20230720,114100,178832910,13930,13930,13930,13930,0
|
|
20230720,114000,178832910,13930,13930,13930,13930,0
|
|
20230720,113900,178832910,13930,13930,13930,13930,0
|
|
20230720,113800,178832910,13930,13930,13930,13930,55
|
|
20230720,113700,178066760,13880,13880,13880,13880,0
|
|
20230720,113600,178066760,13880,13910,13910,13880,374
|
|
20230720,113500,172873530,13920,13920,13920,13920,26
|
|
20230720,113400,172511610,13930,13930,13930,13930,0
|
|
20230720,113300,172511610,13930,13930,13930,13930,20
|
|
20230720,113200,172233010,13940,13940,13940,13940,0
|
|
20230720,113100,172233010,13940,13940,13940,13940,0
|
|
20230720,113000,172233010,13940,13940,13940,13940,118
|
|
20230720,112900,170588090,13950,13950,13950,13950,2
|
|
20230720,112800,170560190,13940,13940,13940,13940,0
|
|
20230720,112700,170560190,13940,13940,13940,13940,0
|
|
20230720,112600,170560190,13940,13940,13940,13940,1
|
|
20230720,112500,170546250,13950,13950,13950,13950,1
|
|
20230720,112400,170532300,13940,13940,13940,13940,12
|
|
20230720,112300,170365020,13950,13950,13950,13950,0
|
|
20230720,112200,170365020,13950,13950,13950,13950,0
|
|
20230720,112100,170365020,13950,13950,13950,13950,68
|
|
20230720,112000,169416420,13950,13950,13950,13950,227
|
|
20230720,111900,166249770,13950,13950,13950,13950,88
|
|
20230720,111800,165022170,13950,13950,13950,13950,10
|
|
20230720,111700,164882670,13920,13930,13930,13920,130
|
|
20230720,111600,163073050,13920,13920,13920,13920,0
|
|
20230720,111500,163073050,13920,13920,13920,13920,34
|
|
20230720,111400,162599770,13920,13920,13920,13920,0
|
|
20230720,111300,162599770,13920,13920,13920,13920,0
|
|
20230720,111200,162599770,13920,13920,13920,13920,72
|
|
20230720,111100,161597530,13920,13920,13920,13920,0
|
|
20230720,111000,161597530,13920,13920,13920,13920,0
|
|
20230720,110900,161597530,13920,13920,13920,13920,0
|
|
20230720,110800,161597530,13920,13920,13920,13920,0
|
|
20230720,110700,161597530,13920,13920,13920,13920,367
|
|
20230720,110600,156488890,13920,13920,13920,13920,2
|
|
20230720,110500,156461050,13910,13880,13910,13880,150
|
|
20230720,110400,154374850,13880,13880,13880,13880,2
|
|
20230720,110300,154347090,13880,13910,13910,13880,3
|
|
20230720,110200,154305390,13910,13850,13910,13850,208
|
|
20230720,110100,151417630,13850,13850,13850,13850,283
|
|
20230720,110000,147498080,13850,13850,13850,13850,200
|
|
20230720,105900,144728080,13850,13850,13850,13850,30
|
|
20230720,105800,144312580,13880,13880,13880,13880,0
|
|
20230720,105700,144312580,13880,13880,13880,13880,0
|
|
20230720,105600,144312580,13880,13840,13880,13840,37
|
|
20230720,105500,143799470,13840,13840,13840,13840,37
|
|
20230720,105400,143287390,13850,13840,13850,13840,252
|
|
20230720,105300,139797720,13810,13810,13810,13810,0
|
|
20230720,105200,139797720,13810,13820,13820,13810,11
|
|
20230720,105100,139645760,13840,13840,13840,13840,5
|
|
20230720,105000,139576560,13850,13830,13850,13830,20
|
|
20230720,104900,139299760,13830,13830,13830,13830,5
|
|
20230720,104800,139230610,13820,13820,13820,13820,2
|
|
20230720,104700,139202970,13800,13800,13800,13800,0
|
|
20230720,104600,139202970,13800,13800,13800,13800,13
|
|
20230720,104500,139023570,13800,13800,13800,13790,43
|
|
20230720,104400,138430440,13800,13800,13800,13800,116
|
|
20230720,104300,136829640,13800,13820,13820,13800,20
|
|
20230720,104200,136553570,13800,13800,13800,13800,0
|
|
20230720,104100,136553570,13800,13800,13800,13800,0
|
|
20230720,104000,136553570,13800,13800,13800,13800,0
|
|
20230720,103900,136553570,13800,13810,13810,13800,54
|
|
20230720,103800,135808270,13850,13850,13850,13850,0
|
|
20230720,103700,135808270,13850,13850,13850,13850,5
|
|
20230720,103600,135739020,13850,13850,13850,13850,0
|
|
20230720,103500,135739020,13850,13850,13850,13850,2
|
|
20230720,103400,135711320,13780,13800,13800,13780,571
|
|
20230720,103300,127838660,13800,13830,13830,13800,300
|
|
20230720,103200,123696800,13850,13850,13850,13850,0
|
|
20230720,103100,123696800,13850,13850,13850,13850,0
|
|
20230720,103000,123696800,13850,13850,13850,13850,5
|
|
20230720,102900,123627550,13850,13850,13850,13850,3
|
|
20230720,102800,123586000,13850,13850,13850,13840,56
|
|
20230720,102700,122810790,13880,13880,13880,13880,14
|
|
20230720,102600,122616470,13880,13880,13880,13880,37
|
|
20230720,102500,122102910,13830,13830,13830,13830,0
|
|
20230720,102400,122102910,13830,13830,13830,13830,0
|
|
20230720,102300,122102910,13830,13830,13830,13830,0
|
|
20230720,102200,122102910,13830,13880,13880,13830,40
|
|
20230720,102100,121549210,13830,13890,13890,13830,86
|
|
20230720,102000,120357670,13820,13820,13820,13820,0
|
|
20230720,101900,120357670,13820,13890,13890,13820,12
|
|
20230720,101800,120191690,13890,13900,13900,13890,14
|
|
20230720,101700,119997190,13900,13900,13900,13900,5
|
|
20230720,101600,119927690,13890,13890,13890,13890,1
|
|
20230720,101500,119913800,13890,13890,13890,13890,10
|
|
20230720,101400,119774900,13810,13810,13810,13810,0
|
|
20230720,101300,119774900,13810,13820,13820,13810,140
|
|
20230720,101200,117841470,13810,13810,13810,13810,9
|
|
20230720,101100,117717180,13890,13890,13890,13890,1
|
|
20230720,101000,117703290,13900,13900,13900,13900,1
|
|
20230720,100900,117689390,13900,13900,13900,13900,15
|
|
20230720,100800,117480890,13900,13900,13900,13900,5
|
|
20230720,100700,117411390,13900,13900,13900,13810,31
|
|
20230720,100600,116980580,13890,13890,13900,13890,39
|
|
20230720,100500,116438720,13880,13880,13880,13880,1
|
|
20230720,100400,116424840,13810,13810,13810,13810,73
|
|
20230720,100300,115416710,13810,13810,13810,13810,1
|
|
20230720,100200,115402900,13790,13790,13790,13790,75
|
|
20230720,100100,114368650,13920,13870,13920,13870,19
|
|
20230720,100000,114105020,13870,13870,13870,13870,3
|
|
20230720,095900,114063410,13780,13780,13780,13780,0
|
|
20230720,095800,114063410,13780,13820,13820,13780,589
|
|
20230720,095700,105935080,13870,13870,13870,13870,3
|
|
20230720,095600,105893470,13820,13820,13820,13820,1
|
|
20230720,095500,105879650,13820,13820,13820,13820,1
|
|
20230720,095400,105865830,13860,13870,13870,13860,85
|
|
20230720,095300,104687680,13870,13870,13870,13870,53
|
|
20230720,095200,103952570,13880,13880,13880,13880,64
|
|
20230720,095100,103064250,13880,13920,13920,13880,729
|
|
20230720,095000,92925450,13920,13920,13920,13920,210
|
|
20230720,094900,90002250,13920,13920,13920,13920,5
|
|
20230720,094800,89932650,13920,13920,13920,13920,0
|
|
20230720,094700,89932650,13920,13920,13920,13920,0
|
|
20230720,094600,89932650,13920,13920,13920,13920,4
|
|
20230720,094500,89876970,13920,13920,13920,13920,0
|
|
20230720,094400,89876970,13920,13920,13920,13920,17
|
|
20230720,094300,89640330,13950,13950,13950,13950,0
|
|
20230720,094200,89640330,13950,13950,13950,13950,17
|
|
20230720,094100,89403180,13950,13950,13950,13950,0
|
|
20230720,094000,89403180,13950,13950,13950,13950,2
|
|
20230720,093900,89375280,13950,13950,13950,13950,41
|
|
20230720,093800,88803330,13960,13960,13960,13960,0
|
|
20230720,093700,88803330,13960,13960,13960,13960,1
|
|
20230720,093600,88789370,13960,13960,13960,13960,469
|
|
20230720,093500,82242130,13960,13960,13960,13960,2
|
|
20230720,093400,82214210,13960,13950,13960,13950,76
|
|
20230720,093300,81153650,13960,13960,13960,13960,3
|
|
20230720,093200,81111770,13960,13960,13960,13960,1
|
|
20230720,093100,81097810,13960,13960,13960,13960,1
|
|
20230720,093000,81083850,13960,13960,13960,13960,1
|
|
20230720,092900,81069890,13960,13960,13960,13960,50
|
|
20230720,092800,80371890,13920,13920,13920,13920,0
|
|
20230720,092700,80371890,13920,13960,13960,13920,11
|
|
20230720,092600,80218730,13960,13960,13960,13960,4
|
|
20230720,092500,80162890,13960,13960,13960,13960,10
|
|
20230720,092400,80023290,13960,13960,13960,13960,17
|
|
20230720,092300,79785970,13960,13960,13960,13960,10
|
|
20230720,092200,79646370,13970,13960,13970,13960,61
|
|
20230720,092100,78794450,13960,13960,13960,13960,1
|
|
20230720,092000,78780490,13960,13960,13960,13960,0
|
|
20230720,091900,78780490,13960,13960,13960,13960,3
|
|
20230720,091800,78738610,13960,13950,13960,13950,253
|
|
20230720,091700,75208290,13950,13880,13950,13880,9
|
|
20230720,091600,75082810,13950,13860,13950,13860,973
|
|
20230720,091500,61557000,13860,13860,13860,13860,236
|
|
20230720,091400,58286040,13860,13860,13860,13860,5
|
|
20230720,091300,58216740,13860,13760,13860,13750,153
|
|
20230720,091200,56102490,13720,13820,13820,13720,1536
|
|
20230720,091100,34977460,13870,13870,13870,13870,0
|
|
20230720,091000,34977460,13870,13860,13870,13860,45
|
|
20230720,090900,34353520,13870,13870,13870,13870,0
|
|
20230720,090800,34353520,13870,13780,13870,13780,259
|
|
20230720,090700,30779410,13770,13790,13790,13770,338
|
|
20230720,090600,26124160,13790,13790,13790,13790,461
|
|
20230720,090500,19766970,13790,13810,13900,13780,893
|
|
20230720,090400,7444970,13810,13870,13870,13810,156
|
|
20230720,090300,5284670,13900,13900,13900,13900,15
|
|
20230720,090200,5076170,13900,13910,13910,13900,154
|
|
20230720,090100,2934580,13910,13980,13980,13910,102
|
|
20230720,090000,1508760,13970,13970,13970,13970,108
|