621 lines
32 KiB
CSV
621 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,191800,1232711410,10380,10380,10380,10380,7460
|
|
20230720,191700,1232711410,10380,10380,10380,10380,0
|
|
20230720,191600,1232711410,10380,10380,10380,10380,0
|
|
20230720,191500,1232711410,10380,10380,10380,10380,0
|
|
20230720,191400,1232711410,10380,10380,10380,10380,0
|
|
20230720,191300,1232711410,10380,10380,10380,10380,0
|
|
20230720,191200,1232711410,10380,10380,10380,10380,0
|
|
20230720,191100,1232711410,10380,10380,10380,10380,0
|
|
20230720,191000,1232711410,10380,10380,10380,10380,0
|
|
20230720,190900,1232711410,10380,10380,10380,10380,0
|
|
20230720,190800,1232711410,10380,10380,10380,10380,0
|
|
20230720,190700,1232711410,10380,10380,10380,10380,0
|
|
20230720,190600,1232711410,10380,10380,10380,10380,0
|
|
20230720,190500,1232711410,10380,10380,10380,10380,0
|
|
20230720,190400,1232711410,10380,10380,10380,10380,0
|
|
20230720,190300,1232711410,10380,10380,10380,10380,0
|
|
20230720,190200,1232711410,10380,10380,10380,10380,0
|
|
20230720,190100,1232711410,10380,10380,10380,10380,0
|
|
20230720,190000,1232711410,10380,10380,10380,10380,0
|
|
20230720,185900,1232711410,10380,10380,10380,10380,0
|
|
20230720,185800,1232711410,10380,10380,10380,10380,0
|
|
20230720,185700,1232711410,10380,10380,10380,10380,0
|
|
20230720,185600,1232711410,10380,10380,10380,10380,0
|
|
20230720,185500,1232711410,10380,10380,10380,10380,0
|
|
20230720,185400,1232711410,10380,10380,10380,10380,0
|
|
20230720,185300,1232711410,10380,10380,10380,10380,0
|
|
20230720,185200,1232711410,10380,10380,10380,10380,0
|
|
20230720,185100,1232711410,10380,10380,10380,10380,0
|
|
20230720,185000,1232711410,10380,10380,10380,10380,0
|
|
20230720,184900,1232711410,10380,10380,10380,10380,0
|
|
20230720,184800,1232711410,10380,10380,10380,10380,7460
|
|
20230720,184700,1232711410,10380,10380,10380,10380,0
|
|
20230720,184600,1232711410,10380,10380,10380,10380,0
|
|
20230720,184500,1232711410,10380,10380,10380,10380,0
|
|
20230720,184400,1232711410,10380,10380,10380,10380,0
|
|
20230720,184300,1232711410,10380,10380,10380,10380,0
|
|
20230720,184200,1232711410,10380,10380,10380,10380,0
|
|
20230720,184100,1232711410,10380,10380,10380,10380,0
|
|
20230720,184000,1232711410,10380,10380,10380,10380,0
|
|
20230720,183900,1232711410,10380,10380,10380,10380,0
|
|
20230720,183800,1232711410,10380,10380,10380,10380,0
|
|
20230720,183700,1232711410,10380,10380,10380,10380,0
|
|
20230720,183600,1232711410,10380,10380,10380,10380,0
|
|
20230720,183500,1232711410,10380,10380,10380,10380,0
|
|
20230720,183400,1232711410,10380,10380,10380,10380,0
|
|
20230720,183300,1232711410,10380,10380,10380,10380,0
|
|
20230720,183200,1232711410,10380,10380,10380,10380,0
|
|
20230720,183100,1232711410,10380,10380,10380,10380,0
|
|
20230720,183000,1232711410,10380,10380,10380,10380,0
|
|
20230720,182900,1232711410,10380,10380,10380,10380,0
|
|
20230720,182800,1232711410,10380,10380,10380,10380,0
|
|
20230720,182700,1232711410,10380,10380,10380,10380,0
|
|
20230720,182600,1232711410,10380,10380,10380,10380,0
|
|
20230720,182500,1232711410,10380,10380,10380,10380,0
|
|
20230720,182400,1232711410,10380,10380,10380,10380,0
|
|
20230720,182300,1232711410,10380,10380,10380,10380,0
|
|
20230720,182200,1232711410,10380,10380,10380,10380,0
|
|
20230720,182100,1232711410,10380,10380,10380,10380,0
|
|
20230720,182000,1232711410,10380,10380,10380,10380,0
|
|
20230720,181900,1232711410,10380,10380,10380,10380,0
|
|
20230720,181800,1232711410,10380,10380,10380,10380,7460
|
|
20230720,181700,1232711410,10380,10380,10380,10380,0
|
|
20230720,181600,1232711410,10380,10380,10380,10380,0
|
|
20230720,181500,1232711410,10380,10380,10380,10380,0
|
|
20230720,181400,1232711410,10380,10380,10380,10380,0
|
|
20230720,181300,1232711410,10380,10380,10380,10380,0
|
|
20230720,181200,1232711410,10380,10380,10380,10380,0
|
|
20230720,181100,1232711410,10380,10380,10380,10380,0
|
|
20230720,181000,1232711410,10380,10380,10380,10380,0
|
|
20230720,180900,1232711410,10380,10380,10380,10380,0
|
|
20230720,180800,1232711410,10380,10380,10380,10380,0
|
|
20230720,180700,1232711410,10380,10380,10380,10380,0
|
|
20230720,180600,1232711410,10380,10380,10380,10380,0
|
|
20230720,180500,1232711410,10380,10380,10380,10380,0
|
|
20230720,180400,1232711410,10380,10380,10380,10380,0
|
|
20230720,180300,1232711410,10380,10380,10380,10380,0
|
|
20230720,180200,1232711410,10380,10380,10380,10380,0
|
|
20230720,180100,1232711410,10380,10380,10380,10380,0
|
|
20230720,180000,1232711410,10380,10380,10380,10380,0
|
|
20230720,175900,1232711410,10380,10380,10380,10380,0
|
|
20230720,175800,1232711410,10380,10380,10380,10380,0
|
|
20230720,175700,1232711410,10380,10380,10380,10380,0
|
|
20230720,175600,1232711410,10380,10380,10380,10380,0
|
|
20230720,175500,1232711410,10380,10380,10380,10380,0
|
|
20230720,175400,1232711410,10380,10380,10380,10380,0
|
|
20230720,175300,1232711410,10380,10380,10380,10380,0
|
|
20230720,175200,1232711410,10380,10380,10380,10380,0
|
|
20230720,175100,1232711410,10380,10380,10380,10380,0
|
|
20230720,175000,1232711410,10380,10380,10380,10380,0
|
|
20230720,174900,1232711410,10380,10380,10380,10380,0
|
|
20230720,174800,1232711410,10380,10380,10380,10380,7460
|
|
20230720,174700,1232711410,10380,10380,10380,10380,0
|
|
20230720,174600,1232711410,10380,10380,10380,10380,0
|
|
20230720,174500,1232711410,10380,10380,10380,10380,0
|
|
20230720,174400,1232711410,10380,10380,10380,10380,0
|
|
20230720,174300,1232711410,10380,10380,10380,10380,0
|
|
20230720,174200,1232711410,10380,10380,10380,10380,0
|
|
20230720,174100,1232711410,10380,10380,10380,10380,0
|
|
20230720,174000,1232711410,10380,10380,10380,10380,0
|
|
20230720,173900,1232711410,10380,10380,10380,10380,0
|
|
20230720,173800,1232711410,10380,10380,10380,10380,0
|
|
20230720,173700,1232711410,10380,10380,10380,10380,0
|
|
20230720,173600,1232711410,10380,10380,10380,10380,0
|
|
20230720,173500,1232711410,10380,10380,10380,10380,0
|
|
20230720,173400,1232711410,10380,10380,10380,10380,0
|
|
20230720,173300,1232711410,10380,10380,10380,10380,0
|
|
20230720,173200,1232711410,10380,10380,10380,10380,0
|
|
20230720,173100,1232711410,10380,10380,10380,10380,0
|
|
20230720,173000,1232711410,10380,10380,10380,10380,0
|
|
20230720,172900,1232711410,10380,10380,10380,10380,0
|
|
20230720,172800,1232711410,10380,10380,10380,10380,0
|
|
20230720,172700,1232711410,10380,10380,10380,10380,0
|
|
20230720,172600,1232711410,10380,10380,10380,10380,0
|
|
20230720,172500,1232711410,10380,10380,10380,10380,0
|
|
20230720,172400,1232711410,10380,10380,10380,10380,0
|
|
20230720,172300,1232711410,10380,10380,10380,10380,0
|
|
20230720,172200,1232711410,10380,10380,10380,10380,0
|
|
20230720,172100,1232711410,10380,10380,10380,10380,0
|
|
20230720,172000,1232711410,10380,10380,10380,10380,0
|
|
20230720,171900,1232711410,10380,10380,10380,10380,0
|
|
20230720,171800,1232711410,10380,10380,10380,10380,7460
|
|
20230720,171700,1232711410,10380,10380,10380,10380,0
|
|
20230720,171600,1232711410,10380,10380,10380,10380,0
|
|
20230720,171500,1232711410,10380,10380,10380,10380,0
|
|
20230720,171400,1232711410,10380,10380,10380,10380,0
|
|
20230720,171300,1232711410,10380,10380,10380,10380,0
|
|
20230720,171200,1232711410,10380,10380,10380,10380,0
|
|
20230720,171100,1232711410,10380,10380,10380,10380,0
|
|
20230720,171000,1232711410,10380,10380,10380,10380,0
|
|
20230720,170900,1232711410,10380,10380,10380,10380,0
|
|
20230720,170800,1232711410,10380,10380,10380,10380,0
|
|
20230720,170700,1232711410,10380,10380,10380,10380,0
|
|
20230720,170600,1232711410,10380,10380,10380,10380,0
|
|
20230720,170500,1232711410,10380,10380,10380,10380,0
|
|
20230720,170400,1232711410,10380,10380,10380,10380,0
|
|
20230720,170300,1232711410,10380,10380,10380,10380,0
|
|
20230720,170200,1232711410,10380,10380,10380,10380,0
|
|
20230720,170100,1232711410,10380,10380,10380,10380,0
|
|
20230720,170000,1232711410,10380,10380,10380,10380,0
|
|
20230720,165900,1232711410,10380,10380,10380,10380,0
|
|
20230720,165800,1232711410,10380,10380,10380,10380,0
|
|
20230720,165700,1232711410,10380,10380,10380,10380,0
|
|
20230720,165600,1232711410,10380,10380,10380,10380,0
|
|
20230720,165500,1232711410,10380,10380,10380,10380,0
|
|
20230720,165400,1232711410,10380,10380,10380,10380,0
|
|
20230720,165300,1232711410,10380,10380,10380,10380,0
|
|
20230720,165200,1232711410,10380,10380,10380,10380,0
|
|
20230720,165100,1232711410,10380,10380,10380,10380,0
|
|
20230720,165000,1232711410,10380,10380,10380,10380,0
|
|
20230720,164900,1232711410,10380,10380,10380,10380,0
|
|
20230720,164800,1232711410,10380,10380,10380,10380,7460
|
|
20230720,164700,1232711410,10380,10380,10380,10380,0
|
|
20230720,164600,1232711410,10380,10380,10380,10380,0
|
|
20230720,164500,1232711410,10380,10380,10380,10380,0
|
|
20230720,164400,1232711410,10380,10380,10380,10380,0
|
|
20230720,164300,1232711410,10380,10380,10380,10380,0
|
|
20230720,164200,1232711410,10380,10380,10380,10380,0
|
|
20230720,164100,1232711410,10380,10380,10380,10380,0
|
|
20230720,164000,1232711410,10380,10380,10380,10380,0
|
|
20230720,163900,1232711410,10380,10380,10380,10380,0
|
|
20230720,163800,1232711410,10380,10380,10380,10380,0
|
|
20230720,163700,1232711410,10380,10380,10380,10380,0
|
|
20230720,163600,1232711410,10380,10380,10380,10380,0
|
|
20230720,163500,1232711410,10380,10380,10380,10380,0
|
|
20230720,163400,1232711410,10380,10380,10380,10380,0
|
|
20230720,163300,1232711410,10380,10380,10380,10380,0
|
|
20230720,163200,1232711410,10380,10380,10380,10380,0
|
|
20230720,163100,1232711410,10380,10380,10380,10380,0
|
|
20230720,163000,1232711410,10380,10380,10380,10380,0
|
|
20230720,162900,1232711410,10380,10380,10380,10380,0
|
|
20230720,162800,1232711410,10380,10380,10380,10380,0
|
|
20230720,162700,1232711410,10380,10380,10380,10380,0
|
|
20230720,162600,1232711410,10380,10380,10380,10380,0
|
|
20230720,162500,1232711410,10380,10380,10380,10380,0
|
|
20230720,162400,1232711410,10380,10380,10380,10380,0
|
|
20230720,162300,1232711410,10380,10380,10380,10380,0
|
|
20230720,162200,1232711410,10380,10380,10380,10380,0
|
|
20230720,162100,1232711410,10380,10380,10380,10380,0
|
|
20230720,162000,1232711410,10380,10380,10380,10380,0
|
|
20230720,161900,1232711410,10380,10380,10380,10380,0
|
|
20230720,161800,1232711410,10380,10380,10380,10380,7460
|
|
20230720,161700,1232711410,10380,10380,10380,10380,0
|
|
20230720,161600,1232711410,10380,10380,10380,10380,0
|
|
20230720,161500,1232711410,10380,10380,10380,10380,0
|
|
20230720,161400,1232711410,10380,10380,10380,10380,0
|
|
20230720,161300,1232711410,10380,10380,10380,10380,0
|
|
20230720,161200,1232711410,10380,10380,10380,10380,0
|
|
20230720,161100,1232711410,10380,10380,10380,10380,0
|
|
20230720,161000,1232711410,10380,10380,10380,10380,0
|
|
20230720,160900,1232711410,10380,10380,10380,10380,0
|
|
20230720,160800,1232711410,10380,10380,10380,10380,0
|
|
20230720,160700,1232711410,10380,10380,10380,10380,0
|
|
20230720,160600,1232711410,10380,10380,10380,10380,0
|
|
20230720,160500,1232711410,10380,10380,10380,10380,0
|
|
20230720,160400,1232711410,10380,10380,10380,10380,0
|
|
20230720,160300,1232711410,10380,10380,10380,10380,0
|
|
20230720,160200,1232711410,10380,10380,10380,10380,0
|
|
20230720,160100,1232711410,10380,10380,10380,10380,0
|
|
20230720,160000,1232711410,10380,10380,10380,10380,0
|
|
20230720,155900,1232711410,10380,10380,10380,10380,0
|
|
20230720,155800,1232711410,10380,10380,10380,10380,0
|
|
20230720,155700,1232711410,10380,10380,10380,10380,0
|
|
20230720,155600,1232711410,10380,10380,10380,10380,0
|
|
20230720,155500,1232711410,10380,10380,10380,10380,0
|
|
20230720,155400,1232711410,10380,10380,10380,10380,0
|
|
20230720,155300,1232711410,10380,10380,10380,10380,0
|
|
20230720,155200,1232711410,10380,10380,10380,10380,0
|
|
20230720,155100,1232711410,10380,10380,10380,10380,0
|
|
20230720,155000,1232711410,10380,10380,10380,10380,0
|
|
20230720,154900,1232711410,10380,10380,10380,10380,0
|
|
20230720,154800,1232711410,10380,10380,10380,10380,7460
|
|
20230720,154700,1232711410,10380,10380,10380,10380,0
|
|
20230720,154600,1232711410,10380,10380,10380,10380,0
|
|
20230720,154500,1232711410,10380,10380,10380,10380,0
|
|
20230720,154400,1232711410,10380,10380,10380,10380,0
|
|
20230720,154300,1232711410,10380,10380,10380,10380,0
|
|
20230720,154200,1232711410,10380,10380,10380,10380,0
|
|
20230720,154100,1232711410,10380,10380,10380,10380,0
|
|
20230720,154000,1232711410,10380,10380,10380,10380,0
|
|
20230720,153900,1232711410,10380,10380,10380,10380,0
|
|
20230720,153800,1232711410,10380,10380,10380,10380,0
|
|
20230720,153700,1232711410,10380,10380,10380,10380,0
|
|
20230720,153600,1232711410,10380,10380,10380,10380,0
|
|
20230720,153500,1232711410,10380,10380,10380,10380,0
|
|
20230720,153400,1232711410,10380,10380,10380,10380,0
|
|
20230720,153300,1232711410,10380,10380,10380,10380,0
|
|
20230720,153200,1232711410,10380,10380,10380,10380,0
|
|
20230720,153100,1232711410,10380,10380,10380,10380,0
|
|
20230720,153000,1232711410,10380,10380,10380,10380,7460
|
|
20230720,152900,1155276610,10430,10430,10430,10430,0
|
|
20230720,152800,1155276610,10430,10430,10430,10430,0
|
|
20230720,152700,1155276610,10430,10430,10430,10430,0
|
|
20230720,152600,1155276610,10430,10430,10430,10430,0
|
|
20230720,152500,1155276610,10430,10430,10430,10430,0
|
|
20230720,152400,1155276610,10430,10430,10430,10430,0
|
|
20230720,152300,1155276610,10430,10430,10430,10430,0
|
|
20230720,152200,1155276610,10430,10430,10430,10430,0
|
|
20230720,152100,1155276610,10430,10430,10430,10430,0
|
|
20230720,152000,1155276610,10430,10430,10430,10430,0
|
|
20230720,151900,1155276610,10430,10420,10430,10400,585
|
|
20230720,151800,1149185760,10420,10420,10420,10400,153
|
|
20230720,151700,1147594210,10390,10410,10410,10390,596
|
|
20230720,151600,1141393110,10440,10440,10440,10440,0
|
|
20230720,151500,1141393110,10440,10420,10440,10400,225
|
|
20230720,151400,1139046120,10400,10400,10400,10390,704
|
|
20230720,151300,1131729520,10400,10420,10420,10400,507
|
|
20230720,151200,1126454790,10430,10400,10430,10400,141
|
|
20230720,151100,1124984310,10430,10430,10430,10430,151
|
|
20230720,151000,1123409380,10430,10400,10430,10400,1390
|
|
20230720,150900,1108953260,10400,10420,10420,10400,6187
|
|
20230720,150800,1044591280,10420,10420,10420,10420,35
|
|
20230720,150700,1044226580,10420,10420,10420,10420,101
|
|
20230720,150600,1043174160,10420,10420,10420,10420,76
|
|
20230720,150500,1042382240,10420,10420,10440,10420,100
|
|
20230720,150400,1041340060,10420,10420,10420,10420,284
|
|
20230720,150300,1038380780,10420,10420,10420,10420,11
|
|
20230720,150200,1038266160,10410,10410,10410,10410,0
|
|
20230720,150100,1038266160,10410,10410,10410,10410,600
|
|
20230720,150000,1032020160,10410,10410,10410,10410,300
|
|
20230720,145900,1028897160,10410,10410,10410,10410,0
|
|
20230720,145800,1028897160,10410,10410,10410,10410,500
|
|
20230720,145700,1023692160,10410,10440,10440,10410,1243
|
|
20230720,145600,1010748880,10430,10430,10430,10430,5
|
|
20230720,145500,1010696730,10430,10430,10430,10430,5
|
|
20230720,145400,1010644580,10410,10410,10410,10410,136
|
|
20230720,145300,1009228820,10410,10410,10410,10410,0
|
|
20230720,145200,1009228820,10410,10410,10410,10410,50
|
|
20230720,145100,1008708320,10410,10450,10450,10410,129
|
|
20230720,145000,1007365030,10410,10410,10410,10410,1
|
|
20230720,144900,1007354620,10450,10430,10450,10420,249
|
|
20230720,144800,1004758580,10420,10440,10440,10420,108
|
|
20230720,144700,1003633060,10420,10440,10440,10420,1001
|
|
20230720,144600,993202620,10440,10440,10440,10440,10
|
|
20230720,144500,993098220,10420,10420,10420,10420,0
|
|
20230720,144400,993098220,10420,10420,10420,10420,0
|
|
20230720,144300,993098220,10420,10420,10420,10420,45
|
|
20230720,144200,992629320,10410,10410,10410,10410,5
|
|
20230720,144100,992577270,10410,10430,10430,10410,341
|
|
20230720,144000,989024460,10410,10410,10410,10410,0
|
|
20230720,143900,989024460,10410,10410,10410,10410,558
|
|
20230720,143800,983215680,10410,10410,10410,10410,101
|
|
20230720,143700,982164270,10410,10410,10410,10410,198
|
|
20230720,143600,980103090,10410,10440,10450,10410,133
|
|
20230720,143500,978714790,10410,10440,10440,10410,103
|
|
20230720,143400,977642520,10440,10440,10440,10440,0
|
|
20230720,143300,977642520,10440,10420,10440,10410,458
|
|
20230720,143200,972870560,10420,10430,10430,10420,493
|
|
20230720,143100,967728720,10460,10460,10460,10460,0
|
|
20230720,143000,967728720,10460,10460,10460,10460,1
|
|
20230720,142900,967718260,10440,10440,10440,10440,20
|
|
20230720,142800,967509460,10460,10460,10460,10460,0
|
|
20230720,142700,967509460,10460,10460,10460,10460,0
|
|
20230720,142600,967509460,10460,10460,10460,10460,0
|
|
20230720,142500,967509460,10460,10460,10460,10460,1
|
|
20230720,142400,967499000,10410,10410,10410,10410,533
|
|
20230720,142300,961950470,10400,10400,10400,10400,31
|
|
20230720,142200,961628070,10410,10410,10410,10400,714
|
|
20230720,142100,954195430,10430,10430,10440,10430,734
|
|
20230720,142000,946539790,10430,10460,10460,10430,34
|
|
20230720,141900,946185050,10430,10430,10430,10430,0
|
|
20230720,141800,946185050,10430,10460,10460,10430,330
|
|
20230720,141700,942743120,10450,10450,10450,10450,1
|
|
20230720,141600,942732670,10430,10430,10430,10430,10
|
|
20230720,141500,942628370,10450,10450,10450,10450,1
|
|
20230720,141400,942617920,10460,10460,10460,10460,0
|
|
20230720,141300,942617920,10460,10420,10460,10420,650
|
|
20230720,141200,935829250,10410,10410,10410,10410,1
|
|
20230720,141100,935818840,10410,10420,10420,10410,63
|
|
20230720,141000,935162880,10420,10420,10420,10420,1
|
|
20230720,140900,935152460,10400,10400,10400,10400,0
|
|
20230720,140800,935152460,10400,10390,10400,10390,761
|
|
20230720,140700,927240960,10400,10400,10400,10400,622
|
|
20230720,140600,920772160,10400,10400,10400,10400,0
|
|
20230720,140500,920772160,10400,10410,10410,10400,3500
|
|
20230720,140400,884370640,10420,10420,10420,10420,12
|
|
20230720,140300,884245600,10420,10420,10420,10420,0
|
|
20230720,140200,884245600,10420,10410,10420,10410,18
|
|
20230720,140100,884058210,10420,10420,10420,10420,6
|
|
20230720,140000,883995690,10410,10420,10420,10410,361
|
|
20230720,135900,880237570,10410,10410,10410,10410,3000
|
|
20230720,135800,849007570,10420,10420,10420,10420,209
|
|
20230720,135700,846829790,10420,10420,10420,10420,1168
|
|
20230720,135600,834659230,10420,10420,10420,10420,326
|
|
20230720,135500,831262310,10450,10420,10450,10420,106
|
|
20230720,135400,830157610,10420,10440,10440,10420,1015
|
|
20230720,135300,819580240,10450,10450,10450,10450,0
|
|
20230720,135200,819580240,10450,10440,10450,10440,5
|
|
20230720,135100,819528020,10420,10420,10420,10420,211
|
|
20230720,135000,817329400,10450,10430,10450,10420,1201
|
|
20230720,134900,804805070,10440,10460,10460,10440,11
|
|
20230720,134800,804690210,10430,10450,10450,10430,1505
|
|
20230720,134700,788981240,10450,10450,10460,10450,61
|
|
20230720,134600,788343690,10450,10450,10450,10450,1676
|
|
20230720,134500,770829490,10470,10470,10470,10470,10
|
|
20230720,134400,770724790,10490,10460,10490,10460,94
|
|
20230720,134300,769741520,10490,10450,10490,10450,147
|
|
20230720,134200,768204590,10460,10460,10460,10460,6
|
|
20230720,134100,768141830,10480,10480,10480,10480,7
|
|
20230720,134000,768068470,10500,10500,10500,10500,0
|
|
20230720,133900,768068470,10500,10500,10500,10500,0
|
|
20230720,133800,768068470,10500,10460,10500,10460,50
|
|
20230720,133700,767544390,10460,10450,10460,10450,14
|
|
20230720,133600,767397960,10450,10450,10450,10450,1
|
|
20230720,133500,767387510,10450,10450,10450,10450,45
|
|
20230720,133400,766917260,10450,10450,10450,10450,6
|
|
20230720,133300,766854560,10450,10450,10450,10450,4
|
|
20230720,133200,766812760,10460,10460,10460,10460,0
|
|
20230720,133100,766812760,10460,10430,10460,10430,182
|
|
20230720,133000,764911410,10430,10430,10430,10430,0
|
|
20230720,132900,764911410,10430,10430,10430,10430,0
|
|
20230720,132800,764911410,10430,10430,10430,10430,187
|
|
20230720,132700,762961000,10460,10460,10460,10460,1
|
|
20230720,132600,762950540,10430,10430,10430,10430,4
|
|
20230720,132500,762908820,10430,10430,10440,10430,107
|
|
20230720,132400,761792710,10440,10440,10440,10440,337
|
|
20230720,132300,758274430,10450,10450,10450,10450,107
|
|
20230720,132200,757156280,10450,10460,10460,10450,842
|
|
20230720,132100,748357330,10460,10460,10470,10460,2695
|
|
20230720,132000,720167280,10460,10460,10460,10460,51
|
|
20230720,131900,719633820,10460,10500,10500,10460,2447
|
|
20230720,131800,693941280,10470,10480,10500,10470,167
|
|
20230720,131700,692192750,10480,10480,10480,10480,5
|
|
20230720,131600,692140350,10480,10480,10480,10480,5
|
|
20230720,131500,692087950,10480,10480,10480,10470,314
|
|
20230720,131400,688797570,10510,10510,10510,10510,739
|
|
20230720,131300,681030680,10510,10480,10510,10480,736
|
|
20230720,131200,673312900,10480,10480,10480,10480,102
|
|
20230720,131100,672243940,10470,10470,10470,10470,678
|
|
20230720,131000,665145280,10480,10480,10480,10480,20
|
|
20230720,130900,664935680,10480,10480,10480,10480,0
|
|
20230720,130800,664935680,10480,10480,10480,10480,1
|
|
20230720,130700,664925200,10480,10480,10480,10480,0
|
|
20230720,130600,664925200,10480,10480,10480,10480,0
|
|
20230720,130500,664925200,10480,10480,10480,10480,3
|
|
20230720,130400,664893760,10480,10480,10480,10480,0
|
|
20230720,130300,664893760,10480,10480,10480,10480,0
|
|
20230720,130200,664893760,10480,10480,10480,10480,0
|
|
20230720,130100,664893760,10480,10480,10480,10480,0
|
|
20230720,130000,664893760,10480,10480,10480,10480,20
|
|
20230720,125900,664684160,10480,10470,10480,10470,7
|
|
20230720,125800,664610860,10470,10470,10470,10470,72
|
|
20230720,125700,663857020,10470,10470,10470,10470,3
|
|
20230720,125600,663825610,10470,10470,10470,10470,0
|
|
20230720,125500,663825610,10470,10470,10470,10470,5
|
|
20230720,125400,663773260,10470,10470,10470,10470,67
|
|
20230720,125300,663071770,10470,10470,10470,10470,15
|
|
20230720,125200,662914720,10460,10460,10460,10460,0
|
|
20230720,125100,662914720,10460,10470,10470,10460,1198
|
|
20230720,125000,650379630,10470,10470,10470,10470,18
|
|
20230720,124900,650191170,10460,10480,10480,10460,277
|
|
20230720,124800,647291320,10470,10480,10480,10470,2388
|
|
20230720,124700,622288800,10480,10480,10480,10480,16
|
|
20230720,124600,622121120,10470,10470,10470,10470,1
|
|
20230720,124500,622110650,10470,10470,10470,10470,250
|
|
20230720,124400,619493150,10480,10480,10480,10480,20
|
|
20230720,124300,619283550,10470,10470,10470,10470,0
|
|
20230720,124200,619283550,10470,10480,10480,10470,704
|
|
20230720,124100,611911960,10480,10480,10480,10470,72
|
|
20230720,124000,611157410,10480,10480,10480,10480,85
|
|
20230720,123900,610266610,10480,10480,10480,10480,1197
|
|
20230720,123800,597722050,10500,10500,10500,10500,0
|
|
20230720,123700,597722050,10500,10500,10500,10500,16
|
|
20230720,123600,597554050,10480,10480,10480,10480,3
|
|
20230720,123500,597522610,10470,10480,10500,10470,289
|
|
20230720,123400,594492650,10480,10490,10490,10480,1158
|
|
20230720,123300,582356800,10490,10490,10490,10490,0
|
|
20230720,123200,582356800,10490,10490,10490,10490,0
|
|
20230720,123100,582356800,10490,10500,10500,10490,12
|
|
20230720,123000,582230820,10500,10500,10500,10500,0
|
|
20230720,122900,582230820,10500,10500,10500,10500,80
|
|
20230720,122800,581390820,10480,10480,10480,10480,0
|
|
20230720,122700,581390820,10480,10480,10480,10480,0
|
|
20230720,122600,581390820,10480,10480,10480,10480,0
|
|
20230720,122500,581390820,10480,10480,10480,10480,0
|
|
20230720,122400,581390820,10480,10480,10480,10480,0
|
|
20230720,122300,581390820,10480,10480,10480,10480,55
|
|
20230720,122200,580814420,10480,10480,10480,10480,1
|
|
20230720,122100,580803940,10480,10480,10480,10480,95
|
|
20230720,122000,579808340,10500,10500,10500,10500,1
|
|
20230720,121900,579797840,10480,10480,10480,10480,25
|
|
20230720,121800,579535840,10470,10470,10470,10470,0
|
|
20230720,121700,579535840,10470,10470,10470,10470,80
|
|
20230720,121600,578698240,10470,10470,10470,10470,104
|
|
20230720,121500,577609360,10470,10480,10480,10470,82
|
|
20230720,121400,576750420,10470,10470,10470,10470,0
|
|
20230720,121300,576750420,10470,10480,10480,10470,1500
|
|
20230720,121200,561039310,10480,10500,10500,10480,238
|
|
20230720,121100,558544510,10500,10500,10500,10500,15
|
|
20230720,121000,558387010,10500,10500,10500,10500,100
|
|
20230720,120900,557337010,10480,10500,10500,10480,280
|
|
20230720,120800,554401610,10480,10500,10500,10480,1390
|
|
20230720,120700,539819460,10500,10510,10510,10500,500
|
|
20230720,120600,534569240,10530,10530,10530,10530,0
|
|
20230720,120500,534569240,10530,10530,10530,10530,0
|
|
20230720,120400,534569240,10530,10530,10530,10530,1
|
|
20230720,120300,534558710,10510,10500,10510,10500,246
|
|
20230720,120200,531975200,10510,10500,10510,10500,154
|
|
20230720,120100,530358190,10500,10490,10500,10490,133
|
|
20230720,120000,528961790,10500,10500,10500,10500,226
|
|
20230720,115900,526588790,10500,10500,10500,10500,1
|
|
20230720,115800,526578290,10490,10510,10510,10490,1467
|
|
20230720,115700,511170920,10510,10520,10520,10510,1170
|
|
20230720,115600,498863440,10520,10520,10520,10520,0
|
|
20230720,115500,498863440,10520,10520,10520,10520,121
|
|
20230720,115400,497590520,10530,10530,10530,10530,539
|
|
20230720,115300,491914850,10540,10540,10540,10540,230
|
|
20230720,115200,489490650,10540,10540,10540,10540,1
|
|
20230720,115100,489480110,10540,10540,10540,10540,0
|
|
20230720,115000,489480110,10540,10540,10540,10540,0
|
|
20230720,114900,489480110,10540,10540,10540,10540,3
|
|
20230720,114800,489448490,10540,10540,10540,10540,0
|
|
20230720,114700,489448490,10540,10540,10540,10540,1
|
|
20230720,114600,489437950,10540,10540,10540,10540,3
|
|
20230720,114500,489406330,10570,10570,10570,10570,0
|
|
20230720,114400,489406330,10570,10570,10570,10570,0
|
|
20230720,114300,489406330,10570,10570,10570,10570,30
|
|
20230720,114200,489089230,10540,10540,10540,10540,100
|
|
20230720,114100,488035230,10550,10550,10550,10550,13
|
|
20230720,114000,487898080,10550,10550,10550,10550,25
|
|
20230720,113900,487634330,10550,10550,10550,10550,10
|
|
20230720,113800,487528830,10550,10550,10550,10550,325
|
|
20230720,113700,484100080,10560,10560,10560,10560,0
|
|
20230720,113600,484100080,10560,10560,10560,10560,10
|
|
20230720,113500,483994480,10550,10560,10560,10550,70
|
|
20230720,113400,483255760,10560,10560,10580,10560,519
|
|
20230720,113300,477774530,10560,10570,10570,10560,104
|
|
20230720,113200,476675600,10580,10580,10580,10580,0
|
|
20230720,113100,476675600,10580,10570,10580,10570,19
|
|
20230720,113000,476474680,10580,10550,10580,10550,226
|
|
20230720,112900,474088490,10530,10530,10530,10530,867
|
|
20230720,112800,464958980,10520,10520,10530,10520,1094
|
|
20230720,112700,453439270,10530,10530,10530,10530,10
|
|
20230720,112600,453333970,10530,10530,10530,10530,0
|
|
20230720,112500,453333970,10530,10530,10530,10530,41
|
|
20230720,112400,452902240,10530,10540,10540,10530,1182
|
|
20230720,112300,440453280,10550,10550,10550,10550,100
|
|
20230720,112200,439398280,10550,10540,10550,10540,15
|
|
20230720,112100,439240080,10550,10550,10550,10550,0
|
|
20230720,112000,439240080,10550,10550,10550,10550,0
|
|
20230720,111900,439240080,10550,10550,10550,10550,15
|
|
20230720,111800,439081830,10550,10550,10550,10550,0
|
|
20230720,111700,439081830,10550,10550,10550,10550,45
|
|
20230720,111600,438607080,10560,10550,10560,10550,54
|
|
20230720,111500,438037290,10550,10550,10550,10550,0
|
|
20230720,111400,438037290,10550,10550,10550,10550,58
|
|
20230720,111300,437425390,10550,10550,10550,10550,27
|
|
20230720,111200,437140540,10550,10550,10550,10550,56
|
|
20230720,111100,436549740,10550,10550,10570,10550,56
|
|
20230720,111000,435958920,10580,10570,10580,10570,50
|
|
20230720,110900,435430120,10580,10580,10580,10580,1
|
|
20230720,110800,435419540,10550,10550,10580,10550,56
|
|
20230720,110700,434828710,10550,10580,10580,10550,81
|
|
20230720,110600,433973630,10550,10550,10550,10540,117
|
|
20230720,110500,432739430,10540,10550,10550,10530,130
|
|
20230720,110400,431369160,10530,10530,10530,10530,30
|
|
20230720,110300,431053260,10550,10530,10550,10530,77
|
|
20230720,110200,430242430,10520,10530,10530,10520,384
|
|
20230720,110100,426199910,10530,10530,10530,10530,0
|
|
20230720,110000,426199910,10530,10530,10530,10530,0
|
|
20230720,105900,426199910,10530,10530,10530,10530,0
|
|
20230720,105800,426199910,10530,10530,10530,10530,1
|
|
20230720,105700,426189380,10530,10530,10530,10530,1
|
|
20230720,105600,426178850,10520,10520,10520,10520,2
|
|
20230720,105500,426157810,10530,10530,10530,10530,1
|
|
20230720,105400,426147280,10530,10530,10530,10530,126
|
|
20230720,105300,424820500,10530,10530,10530,10530,1
|
|
20230720,105200,424809970,10500,10500,10500,10500,339
|
|
20230720,105100,421250470,10500,10500,10500,10500,250
|
|
20230720,105000,418625470,10490,10510,10510,10490,1426
|
|
20230720,104900,403652150,10510,10530,10530,10510,25
|
|
20230720,104800,403388980,10500,10520,10520,10500,100
|
|
20230720,104700,402338060,10520,10520,10520,10520,164
|
|
20230720,104600,400612780,10510,10510,10510,10510,51
|
|
20230720,104500,400076770,10500,10500,10500,10500,0
|
|
20230720,104400,400076770,10500,10500,10500,10500,0
|
|
20230720,104300,400076770,10500,10500,10500,10500,255
|
|
20230720,104200,397399270,10490,10500,10500,10490,357
|
|
20230720,104100,393653940,10500,10500,10500,10500,1
|
|
20230720,104000,393643440,10500,10500,10500,10500,101
|
|
20230720,103900,392582940,10500,10500,10500,10500,100
|
|
20230720,103800,391532940,10490,10500,10500,10490,111
|
|
20230720,103700,390368450,10500,10490,10500,10490,15
|
|
20230720,103600,390211000,10500,10500,10500,10500,0
|
|
20230720,103500,390211000,10500,10500,10500,10500,18
|
|
20230720,103400,390022000,10500,10500,10500,10500,0
|
|
20230720,103300,390022000,10500,10500,10500,10500,2245
|
|
20230720,103200,366449500,10510,10510,10510,10510,85
|
|
20230720,103100,365556150,10520,10520,10520,10520,1
|
|
20230720,103000,365545630,10520,10520,10520,10520,0
|
|
20230720,102900,365545630,10520,10520,10520,10520,1
|
|
20230720,102800,365535110,10520,10520,10520,10520,5
|
|
20230720,102700,365482510,10520,10520,10530,10520,9
|
|
20230720,102600,365387820,10520,10520,10520,10520,20
|
|
20230720,102500,365177420,10520,10520,10520,10520,0
|
|
20230720,102400,365177420,10520,10520,10520,10520,105
|
|
20230720,102300,364072820,10520,10520,10520,10520,21
|
|
20230720,102200,363851900,10520,10520,10520,10520,0
|
|
20230720,102100,363851900,10520,10520,10520,10520,7
|
|
20230720,102000,363778260,10520,10550,10550,10520,257
|
|
20230720,101900,361073540,10550,10550,10550,10550,1
|
|
20230720,101800,361062990,10550,10540,10550,10540,104
|
|
20230720,101700,359965890,10540,10530,10540,10530,285
|
|
20230720,101600,356964260,10530,10530,10530,10530,2
|
|
20230720,101500,356943200,10530,10580,10580,10530,102
|
|
20230720,101400,355867830,10530,10530,10530,10530,10
|
|
20230720,101300,355762530,10520,10520,10520,10520,40
|
|
20230720,101200,355341730,10520,10520,10540,10520,4
|
|
20230720,101100,355299620,10640,10550,10640,10550,482
|
|
20230720,101000,350193700,10520,10520,10520,10520,6
|
|
20230720,100900,350130580,10560,10520,10560,10520,860
|
|
20230720,100800,341066330,10520,10490,10520,10490,1008
|
|
20230720,100700,330482380,10470,10470,10470,10470,286
|
|
20230720,100600,327487960,10470,10470,10470,10470,801
|
|
20230720,100500,319101490,10470,10470,10470,10470,119
|
|
20230720,100400,317855560,10470,10490,10490,10470,107
|
|
20230720,100300,316735050,10490,10480,10490,10460,2118
|
|
20230720,100200,294569230,10480,10480,10480,10480,15
|
|
20230720,100100,294412030,10480,10500,10500,10480,201
|
|
20230720,100000,292305530,10480,10470,10480,10470,439
|
|
20230720,095900,287709190,10480,10480,10480,10480,51
|
|
20230720,095800,287174710,10470,10480,10480,10470,1000
|
|
20230720,095700,276703460,10480,10500,10500,10480,115
|
|
20230720,095600,275498060,10500,10500,10500,10500,54
|
|
20230720,095500,274931060,10530,10510,10530,10500,301
|
|
20230720,095400,271770350,10510,10510,10510,10510,7
|
|
20230720,095300,271696780,10530,10500,10530,10500,239
|
|
20230720,095200,269187250,10530,10510,10530,10510,15
|
|
20230720,095100,269029580,10500,10500,10500,10500,184
|
|
20230720,095000,267097580,10500,10470,10500,10470,170
|
|
20230720,094900,265317620,10510,10500,10510,10470,3112
|
|
20230720,094800,232727300,10490,10510,10510,10490,526
|
|
20230720,094700,227202450,10510,10520,10520,10510,86
|
|
20230720,094600,226298580,10510,10510,10510,10510,1
|
|
20230720,094500,226288070,10510,10550,10560,10510,265
|
|
20230720,094400,223497420,10550,10560,10640,10550,149
|
|
20230720,094300,221923460,10560,10510,10650,10510,2304
|
|
20230720,094200,197517180,10530,10530,10530,10530,3
|
|
20230720,094100,197485590,10470,10530,10530,10470,302
|
|
20230720,094000,194323490,10470,10470,10480,10470,134
|
|
20230720,093900,192920500,10530,10470,10530,10470,282
|
|
20230720,093800,189967900,10470,10530,10530,10470,2449
|
|
20230720,093700,164316000,10550,10560,10560,10550,22
|
|
20230720,093600,164083880,10570,10570,10570,10570,0
|
|
20230720,093500,164083880,10570,10570,10570,10570,1
|
|
20230720,093400,164073310,10580,10580,10580,10580,15
|
|
20230720,093300,163914610,10580,10590,10590,10580,102
|
|
20230720,093200,162834440,10590,10510,10590,10510,1316
|
|
20230720,093100,148987940,10510,10480,10510,10470,358
|
|
20230720,093000,145230840,10480,10480,10480,10480,0
|
|
20230720,092900,145230840,10480,10480,10480,10480,131
|
|
20230720,092800,143857960,10490,10500,10500,10490,115
|
|
20230720,092700,142651510,10500,10520,10520,10500,770
|
|
20230720,092600,134561260,10520,10530,10530,10520,306
|
|
20230720,092500,131341850,10530,10540,10550,10530,826
|
|
20230720,092400,122638280,10540,10580,10590,10540,53
|
|
20230720,092300,122079570,10540,10540,10540,10540,1057
|
|
20230720,092200,110938790,10590,10530,10590,10530,503
|
|
20230720,092100,105642080,10530,10590,10590,10530,140
|
|
20230720,092000,104161880,10590,10590,10590,10590,0
|
|
20230720,091900,104161880,10590,10550,10590,10530,358
|
|
20230720,091800,100388520,10590,10600,10600,10590,469
|
|
20230720,091700,95419340,10610,10610,10610,10610,0
|
|
20230720,091600,95419340,10610,10630,10650,10610,77
|
|
20230720,091500,94602070,10610,10630,10630,10610,633
|
|
20230720,091400,87879360,10650,10660,10660,10650,186
|
|
20230720,091300,85898300,10670,10670,10670,10660,1042
|
|
20230720,091200,74780360,10690,10680,10690,10670,714
|
|
20230720,091100,67155720,10690,10680,10720,10680,722
|
|
20230720,091000,59436190,10730,10720,10730,10710,502
|
|
20230720,090900,54052950,10720,10700,10730,10700,55
|
|
20230720,090800,53464400,10670,10620,10670,10620,1285
|
|
20230720,090700,39764990,10620,10620,10620,10620,80
|
|
20230720,090600,38915390,10660,10660,10660,10660,20
|
|
20230720,090500,38702190,10660,10610,10660,10600,1491
|
|
20230720,090400,22861310,10660,10650,10660,10650,329
|
|
20230720,090300,19357450,10650,10600,10650,10600,18
|
|
20230720,090200,19166550,10540,10540,10600,10530,319
|
|
20230720,090100,15802880,10540,10540,10540,10540,305
|
|
20230720,090000,12588180,10600,10510,10600,10510,1195
|