688 lines
35 KiB
CSV
688 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,202500,224975240,13650,13650,13650,13650,398
|
|
20230720,202400,224975240,13650,13650,13650,13650,0
|
|
20230720,202300,224975240,13650,13650,13650,13650,0
|
|
20230720,202200,224975240,13650,13650,13650,13650,0
|
|
20230720,202100,224975240,13650,13650,13650,13650,0
|
|
20230720,202000,224975240,13650,13650,13650,13650,0
|
|
20230720,201900,224975240,13650,13650,13650,13650,0
|
|
20230720,201800,224975240,13650,13650,13650,13650,0
|
|
20230720,201700,224975240,13650,13650,13650,13650,0
|
|
20230720,201600,224975240,13650,13650,13650,13650,0
|
|
20230720,201500,224975240,13650,13650,13650,13650,0
|
|
20230720,201400,224975240,13650,13650,13650,13650,0
|
|
20230720,201300,224975240,13650,13650,13650,13650,0
|
|
20230720,201200,224975240,13650,13650,13650,13650,0
|
|
20230720,201100,224975240,13650,13650,13650,13650,0
|
|
20230720,201000,224975240,13650,13650,13650,13650,0
|
|
20230720,200900,224975240,13650,13650,13650,13650,0
|
|
20230720,200800,224975240,13650,13650,13650,13650,0
|
|
20230720,200700,224975240,13650,13650,13650,13650,0
|
|
20230720,200600,224975240,13650,13650,13650,13650,0
|
|
20230720,200500,224975240,13650,13650,13650,13650,0
|
|
20230720,200400,224975240,13650,13650,13650,13650,0
|
|
20230720,200300,224975240,13650,13650,13650,13650,0
|
|
20230720,200200,224975240,13650,13650,13650,13650,0
|
|
20230720,200100,224975240,13650,13650,13650,13650,0
|
|
20230720,200000,224975240,13650,13650,13650,13650,0
|
|
20230720,195900,224975240,13650,13650,13650,13650,0
|
|
20230720,195800,224975240,13650,13650,13650,13650,0
|
|
20230720,195700,224975240,13650,13650,13650,13650,0
|
|
20230720,195600,224975240,13650,13650,13650,13650,0
|
|
20230720,195500,224975240,13650,13650,13650,13650,398
|
|
20230720,195400,224975240,13650,13650,13650,13650,0
|
|
20230720,195300,224975240,13650,13650,13650,13650,0
|
|
20230720,195200,224975240,13650,13650,13650,13650,0
|
|
20230720,195100,224975240,13650,13650,13650,13650,0
|
|
20230720,195000,224975240,13650,13650,13650,13650,0
|
|
20230720,194900,224975240,13650,13650,13650,13650,0
|
|
20230720,194800,224975240,13650,13650,13650,13650,0
|
|
20230720,194700,224975240,13650,13650,13650,13650,0
|
|
20230720,194600,224975240,13650,13650,13650,13650,0
|
|
20230720,194500,224975240,13650,13650,13650,13650,0
|
|
20230720,194400,224975240,13650,13650,13650,13650,0
|
|
20230720,194300,224975240,13650,13650,13650,13650,0
|
|
20230720,194200,224975240,13650,13650,13650,13650,0
|
|
20230720,194100,224975240,13650,13650,13650,13650,0
|
|
20230720,194000,224975240,13650,13650,13650,13650,0
|
|
20230720,193900,224975240,13650,13650,13650,13650,0
|
|
20230720,193800,224975240,13650,13650,13650,13650,0
|
|
20230720,193700,224975240,13650,13650,13650,13650,0
|
|
20230720,193600,224975240,13650,13650,13650,13650,0
|
|
20230720,193500,224975240,13650,13650,13650,13650,0
|
|
20230720,193400,224975240,13650,13650,13650,13650,0
|
|
20230720,193300,224975240,13650,13650,13650,13650,0
|
|
20230720,193200,224975240,13650,13650,13650,13650,0
|
|
20230720,193100,224975240,13650,13650,13650,13650,0
|
|
20230720,193000,224975240,13650,13650,13650,13650,0
|
|
20230720,192900,224975240,13650,13650,13650,13650,0
|
|
20230720,192800,224975240,13650,13650,13650,13650,0
|
|
20230720,192700,224975240,13650,13650,13650,13650,0
|
|
20230720,192600,224975240,13650,13650,13650,13650,0
|
|
20230720,192500,224975240,13650,13650,13650,13650,398
|
|
20230720,192400,224975240,13650,13650,13650,13650,0
|
|
20230720,192300,224975240,13650,13650,13650,13650,0
|
|
20230720,192200,224975240,13650,13650,13650,13650,0
|
|
20230720,192100,224975240,13650,13650,13650,13650,0
|
|
20230720,192000,224975240,13650,13650,13650,13650,0
|
|
20230720,191900,224975240,13650,13650,13650,13650,0
|
|
20230720,191800,224975240,13650,13650,13650,13650,0
|
|
20230720,191700,224975240,13650,13650,13650,13650,0
|
|
20230720,191600,224975240,13650,13650,13650,13650,0
|
|
20230720,191500,224975240,13650,13650,13650,13650,0
|
|
20230720,191400,224975240,13650,13650,13650,13650,0
|
|
20230720,191300,224975240,13650,13650,13650,13650,0
|
|
20230720,191200,224975240,13650,13650,13650,13650,0
|
|
20230720,191100,224975240,13650,13650,13650,13650,0
|
|
20230720,191000,224975240,13650,13650,13650,13650,0
|
|
20230720,190900,224975240,13650,13650,13650,13650,0
|
|
20230720,190800,224975240,13650,13650,13650,13650,0
|
|
20230720,190700,224975240,13650,13650,13650,13650,0
|
|
20230720,190600,224975240,13650,13650,13650,13650,0
|
|
20230720,190500,224975240,13650,13650,13650,13650,0
|
|
20230720,190400,224975240,13650,13650,13650,13650,0
|
|
20230720,190300,224975240,13650,13650,13650,13650,0
|
|
20230720,190200,224975240,13650,13650,13650,13650,0
|
|
20230720,190100,224975240,13650,13650,13650,13650,0
|
|
20230720,190000,224975240,13650,13650,13650,13650,0
|
|
20230720,185900,224975240,13650,13650,13650,13650,0
|
|
20230720,185800,224975240,13650,13650,13650,13650,0
|
|
20230720,185700,224975240,13650,13650,13650,13650,0
|
|
20230720,185600,224975240,13650,13650,13650,13650,0
|
|
20230720,185500,224975240,13650,13650,13650,13650,398
|
|
20230720,185400,224975240,13650,13650,13650,13650,0
|
|
20230720,185300,224975240,13650,13650,13650,13650,0
|
|
20230720,185200,224975240,13650,13650,13650,13650,0
|
|
20230720,185100,224975240,13650,13650,13650,13650,0
|
|
20230720,185000,224975240,13650,13650,13650,13650,0
|
|
20230720,184900,224975240,13650,13650,13650,13650,0
|
|
20230720,184800,224975240,13650,13650,13650,13650,0
|
|
20230720,184700,224975240,13650,13650,13650,13650,0
|
|
20230720,184600,224975240,13650,13650,13650,13650,0
|
|
20230720,184500,224975240,13650,13650,13650,13650,0
|
|
20230720,184400,224975240,13650,13650,13650,13650,0
|
|
20230720,184300,224975240,13650,13650,13650,13650,0
|
|
20230720,184200,224975240,13650,13650,13650,13650,0
|
|
20230720,184100,224975240,13650,13650,13650,13650,0
|
|
20230720,184000,224975240,13650,13650,13650,13650,0
|
|
20230720,183900,224975240,13650,13650,13650,13650,0
|
|
20230720,183800,224975240,13650,13650,13650,13650,0
|
|
20230720,183700,224975240,13650,13650,13650,13650,0
|
|
20230720,183600,224975240,13650,13650,13650,13650,0
|
|
20230720,183500,224975240,13650,13650,13650,13650,0
|
|
20230720,183400,224975240,13650,13650,13650,13650,0
|
|
20230720,183300,224975240,13650,13650,13650,13650,0
|
|
20230720,183200,224975240,13650,13650,13650,13650,0
|
|
20230720,183100,224975240,13650,13650,13650,13650,0
|
|
20230720,183000,224975240,13650,13650,13650,13650,0
|
|
20230720,182900,224975240,13650,13650,13650,13650,0
|
|
20230720,182800,224975240,13650,13650,13650,13650,0
|
|
20230720,182700,224975240,13650,13650,13650,13650,0
|
|
20230720,182600,224975240,13650,13650,13650,13650,0
|
|
20230720,182500,224975240,13650,13650,13650,13650,398
|
|
20230720,182400,224975240,13650,13650,13650,13650,0
|
|
20230720,182300,224975240,13650,13650,13650,13650,0
|
|
20230720,182200,224975240,13650,13650,13650,13650,0
|
|
20230720,182100,224975240,13650,13650,13650,13650,0
|
|
20230720,182000,224975240,13650,13650,13650,13650,0
|
|
20230720,181900,224975240,13650,13650,13650,13650,0
|
|
20230720,181800,224975240,13650,13650,13650,13650,0
|
|
20230720,181700,224975240,13650,13650,13650,13650,0
|
|
20230720,181600,224975240,13650,13650,13650,13650,0
|
|
20230720,181500,224975240,13650,13650,13650,13650,0
|
|
20230720,181400,224975240,13650,13650,13650,13650,0
|
|
20230720,181300,224975240,13650,13650,13650,13650,0
|
|
20230720,181200,224975240,13650,13650,13650,13650,0
|
|
20230720,181100,224975240,13650,13650,13650,13650,0
|
|
20230720,181000,224975240,13650,13650,13650,13650,0
|
|
20230720,180900,224975240,13650,13650,13650,13650,0
|
|
20230720,180800,224975240,13650,13650,13650,13650,0
|
|
20230720,180700,224975240,13650,13650,13650,13650,0
|
|
20230720,180600,224975240,13650,13650,13650,13650,0
|
|
20230720,180500,224975240,13650,13650,13650,13650,0
|
|
20230720,180400,224975240,13650,13650,13650,13650,0
|
|
20230720,180300,224975240,13650,13650,13650,13650,0
|
|
20230720,180200,224975240,13650,13650,13650,13650,0
|
|
20230720,180100,224975240,13650,13650,13650,13650,0
|
|
20230720,180000,224975240,13650,13650,13650,13650,0
|
|
20230720,175900,224975240,13650,13650,13650,13650,0
|
|
20230720,175800,224975240,13650,13650,13650,13650,0
|
|
20230720,175700,224975240,13650,13650,13650,13650,0
|
|
20230720,175600,224975240,13650,13650,13650,13650,0
|
|
20230720,175500,224975240,13650,13650,13650,13650,398
|
|
20230720,175400,224975240,13650,13650,13650,13650,0
|
|
20230720,175300,224975240,13650,13650,13650,13650,0
|
|
20230720,175200,224975240,13650,13650,13650,13650,0
|
|
20230720,175100,224975240,13650,13650,13650,13650,0
|
|
20230720,175000,224975240,13650,13650,13650,13650,0
|
|
20230720,174900,224975240,13650,13650,13650,13650,0
|
|
20230720,174800,224975240,13650,13650,13650,13650,0
|
|
20230720,174700,224975240,13650,13650,13650,13650,0
|
|
20230720,174600,224975240,13650,13650,13650,13650,0
|
|
20230720,174500,224975240,13650,13650,13650,13650,0
|
|
20230720,174400,224975240,13650,13650,13650,13650,0
|
|
20230720,174300,224975240,13650,13650,13650,13650,0
|
|
20230720,174200,224975240,13650,13650,13650,13650,0
|
|
20230720,174100,224975240,13650,13650,13650,13650,0
|
|
20230720,174000,224975240,13650,13650,13650,13650,0
|
|
20230720,173900,224975240,13650,13650,13650,13650,0
|
|
20230720,173800,224975240,13650,13650,13650,13650,0
|
|
20230720,173700,224975240,13650,13650,13650,13650,0
|
|
20230720,173600,224975240,13650,13650,13650,13650,0
|
|
20230720,173500,224975240,13650,13650,13650,13650,0
|
|
20230720,173400,224975240,13650,13650,13650,13650,0
|
|
20230720,173300,224975240,13650,13650,13650,13650,0
|
|
20230720,173200,224975240,13650,13650,13650,13650,0
|
|
20230720,173100,224975240,13650,13650,13650,13650,0
|
|
20230720,173000,224975240,13650,13650,13650,13650,0
|
|
20230720,172900,224975240,13650,13650,13650,13650,0
|
|
20230720,172800,224975240,13650,13650,13650,13650,0
|
|
20230720,172700,224975240,13650,13650,13650,13650,0
|
|
20230720,172600,224975240,13650,13650,13650,13650,0
|
|
20230720,172500,224975240,13650,13650,13650,13650,398
|
|
20230720,172400,224975240,13650,13650,13650,13650,0
|
|
20230720,172300,224975240,13650,13650,13650,13650,0
|
|
20230720,172200,224975240,13650,13650,13650,13650,0
|
|
20230720,172100,224975240,13650,13650,13650,13650,0
|
|
20230720,172000,224975240,13650,13650,13650,13650,0
|
|
20230720,171900,224975240,13650,13650,13650,13650,0
|
|
20230720,171800,224975240,13650,13650,13650,13650,0
|
|
20230720,171700,224975240,13650,13650,13650,13650,0
|
|
20230720,171600,224975240,13650,13650,13650,13650,0
|
|
20230720,171500,224975240,13650,13650,13650,13650,0
|
|
20230720,171400,224975240,13650,13650,13650,13650,0
|
|
20230720,171300,224975240,13650,13650,13650,13650,0
|
|
20230720,171200,224975240,13650,13650,13650,13650,0
|
|
20230720,171100,224975240,13650,13650,13650,13650,0
|
|
20230720,171000,224975240,13650,13650,13650,13650,0
|
|
20230720,170900,224975240,13650,13650,13650,13650,0
|
|
20230720,170800,224975240,13650,13650,13650,13650,0
|
|
20230720,170700,224975240,13650,13650,13650,13650,0
|
|
20230720,170600,224975240,13650,13650,13650,13650,0
|
|
20230720,170500,224975240,13650,13650,13650,13650,0
|
|
20230720,170400,224975240,13650,13650,13650,13650,0
|
|
20230720,170300,224975240,13650,13650,13650,13650,0
|
|
20230720,170200,224975240,13650,13650,13650,13650,0
|
|
20230720,170100,224975240,13650,13650,13650,13650,0
|
|
20230720,170000,224975240,13650,13650,13650,13650,0
|
|
20230720,165900,224975240,13650,13650,13650,13650,0
|
|
20230720,165800,224975240,13650,13650,13650,13650,0
|
|
20230720,165700,224975240,13650,13650,13650,13650,0
|
|
20230720,165600,224975240,13650,13650,13650,13650,0
|
|
20230720,165500,224975240,13650,13650,13650,13650,398
|
|
20230720,165400,224975240,13650,13650,13650,13650,0
|
|
20230720,165300,224975240,13650,13650,13650,13650,0
|
|
20230720,165200,224975240,13650,13650,13650,13650,0
|
|
20230720,165100,224975240,13650,13650,13650,13650,0
|
|
20230720,165000,224975240,13650,13650,13650,13650,0
|
|
20230720,164900,224975240,13650,13650,13650,13650,0
|
|
20230720,164800,224975240,13650,13650,13650,13650,0
|
|
20230720,164700,224975240,13650,13650,13650,13650,0
|
|
20230720,164600,224975240,13650,13650,13650,13650,0
|
|
20230720,164500,224975240,13650,13650,13650,13650,0
|
|
20230720,164400,224975240,13650,13650,13650,13650,0
|
|
20230720,164300,224975240,13650,13650,13650,13650,0
|
|
20230720,164200,224975240,13650,13650,13650,13650,0
|
|
20230720,164100,224975240,13650,13650,13650,13650,0
|
|
20230720,164000,224975240,13650,13650,13650,13650,0
|
|
20230720,163900,224975240,13650,13650,13650,13650,0
|
|
20230720,163800,224975240,13650,13650,13650,13650,0
|
|
20230720,163700,224975240,13650,13650,13650,13650,0
|
|
20230720,163600,224975240,13650,13650,13650,13650,0
|
|
20230720,163500,224975240,13650,13650,13650,13650,0
|
|
20230720,163400,224975240,13650,13650,13650,13650,0
|
|
20230720,163300,224975240,13650,13650,13650,13650,0
|
|
20230720,163200,224975240,13650,13650,13650,13650,0
|
|
20230720,163100,224975240,13650,13650,13650,13650,0
|
|
20230720,163000,224975240,13650,13650,13650,13650,0
|
|
20230720,162900,224975240,13650,13650,13650,13650,0
|
|
20230720,162800,224975240,13650,13650,13650,13650,0
|
|
20230720,162700,224975240,13650,13650,13650,13650,0
|
|
20230720,162600,224975240,13650,13650,13650,13650,0
|
|
20230720,162500,224975240,13650,13650,13650,13650,398
|
|
20230720,162400,224975240,13650,13650,13650,13650,0
|
|
20230720,162300,224975240,13650,13650,13650,13650,0
|
|
20230720,162200,224975240,13650,13650,13650,13650,0
|
|
20230720,162100,224975240,13650,13650,13650,13650,0
|
|
20230720,162000,224975240,13650,13650,13650,13650,0
|
|
20230720,161900,224975240,13650,13650,13650,13650,0
|
|
20230720,161800,224975240,13650,13650,13650,13650,0
|
|
20230720,161700,224975240,13650,13650,13650,13650,0
|
|
20230720,161600,224975240,13650,13650,13650,13650,0
|
|
20230720,161500,224975240,13650,13650,13650,13650,0
|
|
20230720,161400,224975240,13650,13650,13650,13650,0
|
|
20230720,161300,224975240,13650,13650,13650,13650,0
|
|
20230720,161200,224975240,13650,13650,13650,13650,0
|
|
20230720,161100,224975240,13650,13650,13650,13650,0
|
|
20230720,161000,224975240,13650,13650,13650,13650,0
|
|
20230720,160900,224975240,13650,13650,13650,13650,0
|
|
20230720,160800,224975240,13650,13650,13650,13650,0
|
|
20230720,160700,224975240,13650,13650,13650,13650,0
|
|
20230720,160600,224975240,13650,13650,13650,13650,0
|
|
20230720,160500,224975240,13650,13650,13650,13650,0
|
|
20230720,160400,224975240,13650,13650,13650,13650,0
|
|
20230720,160300,224975240,13650,13650,13650,13650,0
|
|
20230720,160200,224975240,13650,13650,13650,13650,0
|
|
20230720,160100,224975240,13650,13650,13650,13650,0
|
|
20230720,160000,224975240,13650,13650,13650,13650,0
|
|
20230720,155900,224975240,13650,13650,13650,13650,0
|
|
20230720,155800,224975240,13650,13650,13650,13650,0
|
|
20230720,155700,224975240,13650,13650,13650,13650,0
|
|
20230720,155600,224975240,13650,13650,13650,13650,0
|
|
20230720,155500,224975240,13650,13650,13650,13650,398
|
|
20230720,155400,224975240,13650,13650,13650,13650,0
|
|
20230720,155300,224975240,13650,13650,13650,13650,0
|
|
20230720,155200,224975240,13650,13650,13650,13650,0
|
|
20230720,155100,224975240,13650,13650,13650,13650,0
|
|
20230720,155000,224975240,13650,13650,13650,13650,0
|
|
20230720,154900,224975240,13650,13650,13650,13650,0
|
|
20230720,154800,224975240,13650,13650,13650,13650,0
|
|
20230720,154700,224975240,13650,13650,13650,13650,0
|
|
20230720,154600,224975240,13650,13650,13650,13650,0
|
|
20230720,154500,224975240,13650,13650,13650,13650,0
|
|
20230720,154400,224975240,13650,13650,13650,13650,0
|
|
20230720,154300,224975240,13650,13650,13650,13650,0
|
|
20230720,154200,224975240,13650,13650,13650,13650,0
|
|
20230720,154100,224975240,13650,13650,13650,13650,0
|
|
20230720,154000,224975240,13650,13650,13650,13650,0
|
|
20230720,153900,224975240,13650,13650,13650,13650,0
|
|
20230720,153800,224975240,13650,13650,13650,13650,0
|
|
20230720,153700,224975240,13650,13650,13650,13650,0
|
|
20230720,153600,224975240,13650,13650,13650,13650,0
|
|
20230720,153500,224975240,13650,13650,13650,13650,0
|
|
20230720,153400,224975240,13650,13650,13650,13650,0
|
|
20230720,153300,224975240,13650,13650,13650,13650,0
|
|
20230720,153200,224975240,13650,13650,13650,13650,0
|
|
20230720,153100,224975240,13650,13650,13650,13650,0
|
|
20230720,153000,224975240,13650,13650,13650,13650,398
|
|
20230720,152900,219542540,13600,13600,13600,13600,0
|
|
20230720,152800,219542540,13600,13600,13600,13600,0
|
|
20230720,152700,219542540,13600,13600,13600,13600,0
|
|
20230720,152600,219542540,13600,13600,13600,13600,0
|
|
20230720,152500,219542540,13600,13600,13600,13600,0
|
|
20230720,152400,219542540,13600,13600,13600,13600,0
|
|
20230720,152300,219542540,13600,13600,13600,13600,0
|
|
20230720,152200,219542540,13600,13600,13600,13600,0
|
|
20230720,152100,219542540,13600,13600,13600,13600,0
|
|
20230720,152000,219542540,13600,13600,13600,13600,0
|
|
20230720,151900,219542540,13600,13600,13600,13600,3
|
|
20230720,151800,219501740,13610,13610,13610,13610,0
|
|
20230720,151700,219501740,13610,13610,13610,13610,0
|
|
20230720,151600,219501740,13610,13610,13610,13610,0
|
|
20230720,151500,219501740,13610,13610,13610,13610,1
|
|
20230720,151400,219488130,13600,13600,13600,13600,20
|
|
20230720,151300,219216130,13600,13600,13600,13600,59
|
|
20230720,151200,218413730,13600,13600,13600,13600,0
|
|
20230720,151100,218413730,13600,13600,13600,13600,1
|
|
20230720,151000,218400130,13600,13600,13600,13600,1
|
|
20230720,150900,218386530,13600,13600,13600,13600,0
|
|
20230720,150800,218386530,13600,13600,13600,13600,2
|
|
20230720,150700,218359330,13600,13600,13600,13600,1
|
|
20230720,150600,218345730,13600,13600,13600,13600,0
|
|
20230720,150500,218345730,13600,13600,13600,13600,0
|
|
20230720,150400,218345730,13600,13600,13600,13600,0
|
|
20230720,150300,218345730,13600,13600,13600,13600,0
|
|
20230720,150200,218345730,13600,13600,13600,13600,0
|
|
20230720,150100,218345730,13600,13600,13600,13600,0
|
|
20230720,150000,218345730,13600,13600,13600,13600,1
|
|
20230720,145900,218332130,13540,13600,13600,13540,3
|
|
20230720,145800,218291390,13600,13600,13600,13600,0
|
|
20230720,145700,218291390,13600,13600,13600,13600,0
|
|
20230720,145600,218291390,13600,13600,13600,13600,0
|
|
20230720,145500,218291390,13600,13600,13600,13600,0
|
|
20230720,145400,218291390,13600,13600,13600,13600,1
|
|
20230720,145300,218277790,13600,13600,13600,13600,0
|
|
20230720,145200,218277790,13600,13600,13600,13600,0
|
|
20230720,145100,218277790,13600,13600,13600,13600,0
|
|
20230720,145000,218277790,13600,13600,13600,13600,0
|
|
20230720,144900,218277790,13600,13600,13600,13600,0
|
|
20230720,144800,218277790,13600,13570,13600,13540,339
|
|
20230720,144700,213668380,13570,13570,13570,13570,30
|
|
20230720,144600,213261280,13570,13570,13570,13570,0
|
|
20230720,144500,213261280,13570,13570,13570,13570,2
|
|
20230720,144400,213234140,13570,13570,13570,13570,1
|
|
20230720,144300,213220570,13560,13570,13570,13560,55
|
|
20230720,144200,212474230,13600,13600,13600,13600,0
|
|
20230720,144100,212474230,13600,13590,13600,13590,202
|
|
20230720,144000,209729040,13580,13580,13580,13580,0
|
|
20230720,143900,209729040,13580,13580,13580,13580,1
|
|
20230720,143800,209715460,13590,13590,13590,13590,1
|
|
20230720,143700,209701870,13570,13570,13570,13570,0
|
|
20230720,143600,209701870,13570,13590,13590,13570,9
|
|
20230720,143500,209579720,13580,13580,13580,13580,9
|
|
20230720,143400,209457500,13570,13570,13570,13570,3
|
|
20230720,143300,209416790,13570,13520,13570,13520,139
|
|
20230720,143200,207536960,13570,13570,13570,13570,0
|
|
20230720,143100,207536960,13570,13570,13570,13570,0
|
|
20230720,143000,207536960,13570,13570,13570,13570,5
|
|
20230720,142900,207469110,13510,13510,13510,13510,0
|
|
20230720,142800,207469110,13510,13510,13510,13510,0
|
|
20230720,142700,207469110,13510,13510,13510,13510,0
|
|
20230720,142600,207469110,13510,13510,13510,13510,0
|
|
20230720,142500,207469110,13510,13510,13510,13510,1
|
|
20230720,142400,207455600,13510,13510,13510,13510,300
|
|
20230720,142300,203402600,13510,13520,13520,13510,940
|
|
20230720,142200,190700800,13520,13520,13520,13520,0
|
|
20230720,142100,190700800,13520,13520,13520,13520,0
|
|
20230720,142000,190700800,13520,13520,13520,13520,0
|
|
20230720,141900,190700800,13520,13510,13520,13510,170
|
|
20230720,141800,188403100,13520,13520,13520,13520,100
|
|
20230720,141700,187051100,13520,13520,13520,13520,300
|
|
20230720,141600,182995100,13570,13570,13570,13570,4
|
|
20230720,141500,182940820,13570,13570,13570,13570,1
|
|
20230720,141400,182927250,13520,13520,13520,13520,0
|
|
20230720,141300,182927250,13520,13520,13520,13520,0
|
|
20230720,141200,182927250,13520,13560,13560,13520,62
|
|
20230720,141100,182088170,13570,13570,13570,13570,0
|
|
20230720,141000,182088170,13570,13570,13570,13570,0
|
|
20230720,140900,182088170,13570,13570,13570,13570,10
|
|
20230720,140800,181952470,13560,13560,13560,13560,0
|
|
20230720,140700,181952470,13560,13560,13560,13560,0
|
|
20230720,140600,181952470,13560,13560,13560,13560,0
|
|
20230720,140500,181952470,13560,13560,13560,13560,0
|
|
20230720,140400,181952470,13560,13560,13560,13560,0
|
|
20230720,140300,181952470,13560,13560,13560,13560,0
|
|
20230720,140200,181952470,13560,13560,13560,13560,1
|
|
20230720,140100,181938910,13510,13510,13510,13510,0
|
|
20230720,140000,181938910,13510,13510,13510,13510,0
|
|
20230720,135900,181938910,13510,13510,13510,13510,0
|
|
20230720,135800,181938910,13510,13510,13510,13510,0
|
|
20230720,135700,181938910,13510,13510,13510,13510,0
|
|
20230720,135600,181938910,13510,13510,13510,13510,0
|
|
20230720,135500,181938910,13510,13540,13540,13500,2554
|
|
20230720,135400,147426210,13540,13560,13560,13540,191
|
|
20230720,135300,144837770,13560,13560,13560,13560,0
|
|
20230720,135200,144837770,13560,13560,13560,13560,0
|
|
20230720,135100,144837770,13560,13560,13560,13560,0
|
|
20230720,135000,144837770,13560,13560,13560,13560,30
|
|
20230720,134900,144430970,13560,13560,13560,13560,0
|
|
20230720,134800,144430970,13560,13560,13560,13560,3
|
|
20230720,134700,144390290,13560,13560,13560,13560,0
|
|
20230720,134600,144390290,13560,13560,13560,13560,10
|
|
20230720,134500,144254690,13590,13590,13590,13590,4
|
|
20230720,134400,144200330,13550,13550,13550,13550,0
|
|
20230720,134300,144200330,13550,13550,13550,13550,0
|
|
20230720,134200,144200330,13550,13550,13550,13550,0
|
|
20230720,134100,144200330,13550,13550,13550,13550,0
|
|
20230720,134000,144200330,13550,13550,13550,13550,0
|
|
20230720,133900,144200330,13550,13550,13550,13550,0
|
|
20230720,133800,144200330,13550,13550,13550,13550,0
|
|
20230720,133700,144200330,13550,13550,13550,13550,1
|
|
20230720,133600,144186780,13550,13550,13550,13550,0
|
|
20230720,133500,144186780,13550,13560,13560,13550,34
|
|
20230720,133400,143726010,13560,13560,13560,13560,0
|
|
20230720,133300,143726010,13560,13560,13560,13560,0
|
|
20230720,133200,143726010,13560,13560,13560,13560,0
|
|
20230720,133100,143726010,13560,13560,13560,13560,0
|
|
20230720,133000,143726010,13560,13560,13560,13560,0
|
|
20230720,132900,143726010,13560,13560,13560,13560,0
|
|
20230720,132800,143726010,13560,13560,13560,13560,0
|
|
20230720,132700,143726010,13560,13560,13560,13560,0
|
|
20230720,132600,143726010,13560,13560,13560,13560,108
|
|
20230720,132500,142261530,13560,13560,13560,13560,0
|
|
20230720,132400,142261530,13560,13560,13560,13560,0
|
|
20230720,132300,142261530,13560,13560,13560,13560,0
|
|
20230720,132200,142261530,13560,13560,13560,13560,0
|
|
20230720,132100,142261530,13560,13560,13560,13560,0
|
|
20230720,132000,142261530,13560,13560,13560,13560,0
|
|
20230720,131900,142261530,13560,13560,13560,13560,0
|
|
20230720,131800,142261530,13560,13560,13560,13560,0
|
|
20230720,131700,142261530,13560,13560,13560,13560,0
|
|
20230720,131600,142261530,13560,13560,13560,13560,296
|
|
20230720,131500,138247770,13550,13550,13550,13550,0
|
|
20230720,131400,138247770,13550,13550,13550,13550,0
|
|
20230720,131300,138247770,13550,13550,13550,13550,0
|
|
20230720,131200,138247770,13550,13550,13550,13550,0
|
|
20230720,131100,138247770,13550,13550,13550,13550,51
|
|
20230720,131000,137556720,13560,13570,13570,13560,98
|
|
20230720,130900,136227830,13560,13560,13560,13560,1
|
|
20230720,130800,136214270,13570,13570,13570,13570,0
|
|
20230720,130700,136214270,13570,13570,13570,13570,1
|
|
20230720,130600,136200700,13570,13570,13570,13570,25
|
|
20230720,130500,135861450,13560,13560,13560,13560,0
|
|
20230720,130400,135861450,13560,13560,13560,13560,1
|
|
20230720,130300,135847890,13550,13550,13550,13550,0
|
|
20230720,130200,135847890,13550,13550,13550,13550,0
|
|
20230720,130100,135847890,13550,13550,13550,13550,0
|
|
20230720,130000,135847890,13550,13550,13550,13550,0
|
|
20230720,125900,135847890,13550,13550,13550,13550,1
|
|
20230720,125800,135834340,13570,13570,13570,13570,0
|
|
20230720,125700,135834340,13570,13570,13570,13570,0
|
|
20230720,125600,135834340,13570,13570,13570,13570,0
|
|
20230720,125500,135834340,13570,13570,13570,13570,30
|
|
20230720,125400,135427240,13580,13560,13580,13560,3
|
|
20230720,125300,135386530,13550,13550,13550,13550,1
|
|
20230720,125200,135372980,13560,13560,13560,13560,0
|
|
20230720,125100,135372980,13560,13560,13560,13560,0
|
|
20230720,125000,135372980,13560,13560,13560,13560,20
|
|
20230720,124900,135101780,13560,13560,13560,13560,30
|
|
20230720,124800,134694980,13560,13560,13560,13560,0
|
|
20230720,124700,134694980,13560,13560,13560,13560,1
|
|
20230720,124600,134681420,13570,13570,13570,13570,0
|
|
20230720,124500,134681420,13570,13570,13570,13570,0
|
|
20230720,124400,134681420,13570,13570,13570,13570,0
|
|
20230720,124300,134681420,13570,13570,13570,13570,0
|
|
20230720,124200,134681420,13570,13570,13570,13570,0
|
|
20230720,124100,134681420,13570,13570,13570,13570,1
|
|
20230720,124000,134667850,13570,13570,13570,13570,0
|
|
20230720,123900,134667850,13570,13570,13570,13570,0
|
|
20230720,123800,134667850,13570,13570,13570,13570,4
|
|
20230720,123700,134613570,13570,13570,13570,13570,0
|
|
20230720,123600,134613570,13570,13570,13570,13570,1
|
|
20230720,123500,134600000,13560,13560,13560,13560,0
|
|
20230720,123400,134600000,13560,13560,13560,13560,1
|
|
20230720,123300,134586440,13570,13580,13580,13570,9
|
|
20230720,123200,134464240,13580,13590,13590,13580,3
|
|
20230720,123100,134423480,13600,13600,13600,13600,0
|
|
20230720,123000,134423480,13600,13590,13600,13590,2
|
|
20230720,122900,134396290,13600,13600,13600,13600,1
|
|
20230720,122800,134382690,13600,13600,13600,13600,0
|
|
20230720,122700,134382690,13600,13600,13600,13600,0
|
|
20230720,122600,134382690,13600,13590,13600,13590,37
|
|
20230720,122500,133879500,13590,13590,13590,13590,1
|
|
20230720,122400,133865910,13600,13600,13600,13600,0
|
|
20230720,122300,133865910,13600,13600,13600,13600,0
|
|
20230720,122200,133865910,13600,13600,13600,13600,0
|
|
20230720,122100,133865910,13600,13600,13600,13600,0
|
|
20230720,122000,133865910,13600,13570,13600,13570,300
|
|
20230720,121900,129789080,13570,13570,13570,13570,0
|
|
20230720,121800,129789080,13570,13570,13570,13570,0
|
|
20230720,121700,129789080,13570,13550,13570,13550,80
|
|
20230720,121600,128704750,13540,13540,13540,13540,0
|
|
20230720,121500,128704750,13540,13530,13540,13530,57
|
|
20230720,121400,127933530,13530,13530,13530,13530,302
|
|
20230720,121300,123847470,13520,13520,13520,13520,0
|
|
20230720,121200,123847470,13520,13520,13520,13520,0
|
|
20230720,121100,123847470,13520,13520,13520,13520,0
|
|
20230720,121000,123847470,13520,13530,13530,13520,12
|
|
20230720,120900,123685120,13530,13530,13530,13530,0
|
|
20230720,120800,123685120,13530,13530,13530,13530,20
|
|
20230720,120700,123414520,13530,13530,13530,13530,0
|
|
20230720,120600,123414520,13530,13530,13530,13530,7
|
|
20230720,120500,123319810,13530,13530,13530,13530,1
|
|
20230720,120400,123306280,13530,13530,13530,13530,0
|
|
20230720,120300,123306280,13530,13530,13530,13530,10
|
|
20230720,120200,123170980,13520,13520,13520,13520,0
|
|
20230720,120100,123170980,13520,13520,13520,13520,0
|
|
20230720,120000,123170980,13520,13520,13520,13520,0
|
|
20230720,115900,123170980,13520,13520,13520,13520,2
|
|
20230720,115800,123143940,13520,13520,13520,13520,0
|
|
20230720,115700,123143940,13520,13520,13520,13520,20
|
|
20230720,115600,122873540,13520,13520,13520,13520,0
|
|
20230720,115500,122873540,13520,13520,13520,13520,0
|
|
20230720,115400,122873540,13520,13520,13520,13520,0
|
|
20230720,115300,122873540,13520,13520,13520,13520,0
|
|
20230720,115200,122873540,13520,13520,13520,13520,0
|
|
20230720,115100,122873540,13520,13520,13520,13520,15
|
|
20230720,115000,122670740,13520,13520,13520,13520,3
|
|
20230720,114900,122630180,13520,13520,13520,13520,0
|
|
20230720,114800,122630180,13520,13520,13520,13520,0
|
|
20230720,114700,122630180,13520,13520,13520,13520,202
|
|
20230720,114600,119899140,13530,13530,13530,13530,0
|
|
20230720,114500,119899140,13530,13530,13530,13530,0
|
|
20230720,114400,119899140,13530,13530,13530,13530,6
|
|
20230720,114300,119817960,13530,13530,13530,13530,0
|
|
20230720,114200,119817960,13530,13530,13530,13530,5
|
|
20230720,114100,119750310,13530,13530,13530,13530,0
|
|
20230720,114000,119750310,13530,13530,13530,13530,2
|
|
20230720,113900,119723250,13530,13530,13530,13530,15
|
|
20230720,113800,119520300,13530,13530,13530,13530,11
|
|
20230720,113700,119371470,13530,13530,13530,13530,11
|
|
20230720,113600,119222640,13530,13530,13530,13530,0
|
|
20230720,113500,119222640,13530,13530,13530,13530,0
|
|
20230720,113400,119222640,13530,13530,13530,13530,0
|
|
20230720,113300,119222640,13530,13530,13530,13530,1
|
|
20230720,113200,119209110,13510,13510,13510,13510,0
|
|
20230720,113100,119209110,13510,13510,13510,13510,13
|
|
20230720,113000,119033480,13510,13510,13510,13510,237
|
|
20230720,112900,115831610,13510,13510,13510,13510,0
|
|
20230720,112800,115831610,13510,13540,13540,13510,1001
|
|
20230720,112700,102301650,13540,13530,13540,13530,18
|
|
20230720,112600,102058060,13540,13540,13540,13540,0
|
|
20230720,112500,102058060,13540,13540,13540,13540,0
|
|
20230720,112400,102058060,13540,13540,13540,13540,1
|
|
20230720,112300,102044520,13530,13530,13530,13530,0
|
|
20230720,112200,102044520,13530,13530,13530,13530,14
|
|
20230720,112100,101855100,13520,13530,13530,13520,2
|
|
20230720,112000,101828050,13520,13530,13530,13520,63
|
|
20230720,111900,100975670,13530,13530,13540,13530,3
|
|
20230720,111800,100935070,13540,13540,13540,13540,11
|
|
20230720,111700,100786130,13540,13540,13540,13540,0
|
|
20230720,111600,100786130,13540,13540,13540,13540,0
|
|
20230720,111500,100786130,13540,13550,13550,13540,17
|
|
20230720,111400,100555930,13540,13560,13560,13540,17
|
|
20230720,111300,100325580,13550,13550,13550,13550,0
|
|
20230720,111200,100325580,13550,13560,13560,13550,262
|
|
20230720,111100,96774810,13560,13560,13560,13560,1
|
|
20230720,111000,96761250,13570,13570,13570,13570,10
|
|
20230720,110900,96625550,13570,13570,13570,13570,2
|
|
20230720,110800,96598410,13580,13580,13580,13580,1
|
|
20230720,110700,96584830,13590,13590,13590,13590,0
|
|
20230720,110600,96584830,13590,13590,13590,13590,0
|
|
20230720,110500,96584830,13590,13580,13590,13580,20
|
|
20230720,110400,96313040,13590,13590,13590,13590,0
|
|
20230720,110300,96313040,13590,13590,13590,13590,0
|
|
20230720,110200,96313040,13590,13590,13590,13590,0
|
|
20230720,110100,96313040,13590,13590,13590,13590,0
|
|
20230720,110000,96313040,13590,13580,13590,13550,1007
|
|
20230720,105900,82661460,13580,13580,13580,13580,0
|
|
20230720,105800,82661460,13580,13580,13580,13580,137
|
|
20230720,105700,80801000,13590,13590,13590,13590,0
|
|
20230720,105600,80801000,13590,13590,13590,13590,76
|
|
20230720,105500,79768160,13590,13590,13590,13590,20
|
|
20230720,105400,79496360,13590,13590,13590,13590,18
|
|
20230720,105300,79251740,13600,13600,13600,13600,10
|
|
20230720,105200,79115740,13590,13590,13590,13590,0
|
|
20230720,105100,79115740,13590,13600,13600,13590,241
|
|
20230720,105000,75838840,13600,13600,13600,13600,6
|
|
20230720,104900,75757240,13610,13610,13610,13610,50
|
|
20230720,104800,75076740,13610,13610,13610,13610,0
|
|
20230720,104700,75076740,13610,13610,13610,13610,0
|
|
20230720,104600,75076740,13610,13610,13610,13610,185
|
|
20230720,104500,72558890,13610,13610,13610,13610,0
|
|
20230720,104400,72558890,13610,13620,13620,13610,16
|
|
20230720,104300,72341120,13590,13590,13590,13590,0
|
|
20230720,104200,72341120,13590,13590,13590,13590,0
|
|
20230720,104100,72341120,13590,13590,13590,13590,0
|
|
20230720,104000,72341120,13590,13590,13590,13590,0
|
|
20230720,103900,72341120,13590,13590,13590,13590,0
|
|
20230720,103800,72341120,13590,13600,13600,13590,160
|
|
20230720,103700,70166500,13660,13660,13660,13660,0
|
|
20230720,103600,70166500,13660,13660,13660,13660,0
|
|
20230720,103500,70166500,13660,13660,13660,13660,0
|
|
20230720,103400,70166500,13660,13660,13660,13660,0
|
|
20230720,103300,70166500,13660,13660,13660,13660,3
|
|
20230720,103200,70125520,13600,13600,13600,13600,10
|
|
20230720,103100,69989520,13600,13610,13610,13600,1000
|
|
20230720,103000,56385970,13610,13650,13650,13610,259
|
|
20230720,102900,52856200,13650,13650,13650,13650,0
|
|
20230720,102800,52856200,13650,13650,13650,13650,10
|
|
20230720,102700,52719700,13660,13660,13660,13660,0
|
|
20230720,102600,52719700,13660,13660,13660,13660,0
|
|
20230720,102500,52719700,13660,13660,13660,13660,0
|
|
20230720,102400,52719700,13660,13660,13660,13660,0
|
|
20230720,102300,52719700,13660,13660,13660,13660,0
|
|
20230720,102200,52719700,13660,13660,13660,13660,2
|
|
20230720,102100,52692380,13660,13660,13660,13660,0
|
|
20230720,102000,52692380,13660,13660,13660,13660,0
|
|
20230720,101900,52692380,13660,13660,13660,13660,0
|
|
20230720,101800,52692380,13660,13660,13660,13660,1
|
|
20230720,101700,52678720,13660,13660,13660,13660,0
|
|
20230720,101600,52678720,13660,13660,13660,13660,1
|
|
20230720,101500,52665060,13670,13670,13670,13670,0
|
|
20230720,101400,52665060,13670,13670,13670,13670,0
|
|
20230720,101300,52665060,13670,13670,13670,13670,1
|
|
20230720,101200,52651390,13670,13670,13670,13670,0
|
|
20230720,101100,52651390,13670,13670,13670,13670,0
|
|
20230720,101000,52651390,13670,13670,13670,13670,0
|
|
20230720,100900,52651390,13670,13670,13670,13670,1
|
|
20230720,100800,52637720,13670,13670,13670,13670,0
|
|
20230720,100700,52637720,13670,13670,13670,13670,1
|
|
20230720,100600,52624050,13650,13650,13650,13650,0
|
|
20230720,100500,52624050,13650,13650,13650,13650,0
|
|
20230720,100400,52624050,13650,13650,13650,13650,0
|
|
20230720,100300,52624050,13650,13650,13650,13650,0
|
|
20230720,100200,52624050,13650,13650,13650,13650,0
|
|
20230720,100100,52624050,13650,13650,13650,13650,5
|
|
20230720,100000,52555800,13670,13670,13670,13670,0
|
|
20230720,095900,52555800,13670,13650,13670,13650,8
|
|
20230720,095800,52446500,13650,13650,13650,13650,3
|
|
20230720,095700,52405550,13620,13620,13620,13620,0
|
|
20230720,095600,52405550,13620,13620,13620,13620,0
|
|
20230720,095500,52405550,13620,13620,13620,13620,0
|
|
20230720,095400,52405550,13620,13620,13620,13620,0
|
|
20230720,095300,52405550,13620,13620,13620,13620,31
|
|
20230720,095200,51983330,13620,13620,13620,13620,69
|
|
20230720,095100,51043550,13620,13620,13620,13620,0
|
|
20230720,095000,51043550,13620,13620,13620,13620,0
|
|
20230720,094900,51043550,13620,13620,13620,13620,96
|
|
20230720,094800,49736030,13610,13610,13610,13610,5
|
|
20230720,094700,49667980,13610,13610,13610,13610,0
|
|
20230720,094600,49667980,13610,13610,13610,13600,414
|
|
20230720,094500,44036720,13610,13610,13610,13610,0
|
|
20230720,094400,44036720,13610,13610,13610,13610,0
|
|
20230720,094300,44036720,13610,13610,13610,13610,0
|
|
20230720,094200,44036720,13610,13610,13610,13610,275
|
|
20230720,094100,40293970,13610,13630,13630,13610,500
|
|
20230720,094000,33483610,13650,13650,13650,13650,60
|
|
20230720,093900,32664610,13650,13650,13650,13650,12
|
|
20230720,093800,32500810,13630,13630,13630,13630,0
|
|
20230720,093700,32500810,13630,13630,13630,13630,200
|
|
20230720,093600,29774810,13620,13620,13620,13620,100
|
|
20230720,093500,28412810,13650,13650,13650,13650,2
|
|
20230720,093400,28385510,13650,13620,13650,13620,78
|
|
20230720,093300,27322850,13610,13610,13610,13610,0
|
|
20230720,093200,27322850,13610,13640,13640,13610,480
|
|
20230720,093100,20784510,13650,13650,13650,13640,275
|
|
20230720,093000,17033440,13650,13650,13650,13650,180
|
|
20230720,092900,14576440,13660,13670,13670,13660,292
|
|
20230720,092800,10586960,13680,13680,13680,13680,0
|
|
20230720,092700,10586960,13680,13690,13690,13680,213
|
|
20230720,092600,7672080,13690,13690,13690,13690,0
|
|
20230720,092500,7672080,13690,13690,13690,13690,0
|
|
20230720,092400,7672080,13690,13690,13690,13690,11
|
|
20230720,092300,7521490,13700,13700,13700,13700,0
|
|
20230720,092200,7521490,13700,13700,13700,13700,0
|
|
20230720,092100,7521490,13700,13700,13700,13700,8
|
|
20230720,092000,7411890,13700,13700,13700,13700,1
|
|
20230720,091900,7398190,13700,13700,13700,13700,0
|
|
20230720,091800,7398190,13700,13700,13700,13700,0
|
|
20230720,091700,7398190,13700,13700,13700,13700,0
|
|
20230720,091600,7398190,13700,13700,13700,13700,108
|
|
20230720,091500,5918590,13700,13700,13700,13700,0
|
|
20230720,091400,5918590,13700,13700,13700,13700,0
|
|
20230720,091300,5918590,13700,13700,13700,13700,0
|
|
20230720,091200,5918590,13700,13700,13700,13700,0
|
|
20230720,091100,5918590,13700,13700,13700,13700,20
|
|
20230720,091000,5644590,13700,13700,13700,13700,20
|
|
20230720,090900,5370590,13700,13700,13700,13700,0
|
|
20230720,090800,5370590,13700,13700,13700,13700,0
|
|
20230720,090700,5370590,13700,13700,13700,13700,0
|
|
20230720,090600,5370590,13700,13700,13700,13700,0
|
|
20230720,090500,5370590,13700,13700,13700,13700,0
|
|
20230720,090400,5370590,13700,13700,13700,13700,0
|
|
20230720,090300,5370590,13700,13700,13700,13700,20
|
|
20230720,090200,5096590,13690,13700,13700,13690,20
|
|
20230720,090100,4822740,13740,13740,13740,13740,150
|
|
20230720,090000,2761740,13740,13740,13740,13740,201
|