689 lines
35 KiB
CSV
689 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,202600,499194920,13470,13470,13470,13470,202
|
|
20230717,202500,499194920,13470,13470,13470,13470,0
|
|
20230717,202400,499194920,13470,13470,13470,13470,0
|
|
20230717,202300,499194920,13470,13470,13470,13470,0
|
|
20230717,202200,499194920,13470,13470,13470,13470,0
|
|
20230717,202100,499194920,13470,13470,13470,13470,0
|
|
20230717,202000,499194920,13470,13470,13470,13470,0
|
|
20230717,201900,499194920,13470,13470,13470,13470,0
|
|
20230717,201800,499194920,13470,13470,13470,13470,0
|
|
20230717,201700,499194920,13470,13470,13470,13470,0
|
|
20230717,201600,499194920,13470,13470,13470,13470,0
|
|
20230717,201500,499194920,13470,13470,13470,13470,0
|
|
20230717,201400,499194920,13470,13470,13470,13470,0
|
|
20230717,201300,499194920,13470,13470,13470,13470,0
|
|
20230717,201200,499194920,13470,13470,13470,13470,0
|
|
20230717,201100,499194920,13470,13470,13470,13470,0
|
|
20230717,201000,499194920,13470,13470,13470,13470,0
|
|
20230717,200900,499194920,13470,13470,13470,13470,0
|
|
20230717,200800,499194920,13470,13470,13470,13470,0
|
|
20230717,200700,499194920,13470,13470,13470,13470,0
|
|
20230717,200600,499194920,13470,13470,13470,13470,0
|
|
20230717,200500,499194920,13470,13470,13470,13470,0
|
|
20230717,200400,499194920,13470,13470,13470,13470,0
|
|
20230717,200300,499194920,13470,13470,13470,13470,0
|
|
20230717,200200,499194920,13470,13470,13470,13470,0
|
|
20230717,200100,499194920,13470,13470,13470,13470,0
|
|
20230717,200000,499194920,13470,13470,13470,13470,0
|
|
20230717,195900,499194920,13470,13470,13470,13470,0
|
|
20230717,195800,499194920,13470,13470,13470,13470,0
|
|
20230717,195700,499194920,13470,13470,13470,13470,0
|
|
20230717,195600,499194920,13470,13470,13470,13470,202
|
|
20230717,195500,499194920,13470,13470,13470,13470,0
|
|
20230717,195400,499194920,13470,13470,13470,13470,0
|
|
20230717,195300,499194920,13470,13470,13470,13470,0
|
|
20230717,195200,499194920,13470,13470,13470,13470,0
|
|
20230717,195100,499194920,13470,13470,13470,13470,0
|
|
20230717,195000,499194920,13470,13470,13470,13470,0
|
|
20230717,194900,499194920,13470,13470,13470,13470,0
|
|
20230717,194800,499194920,13470,13470,13470,13470,0
|
|
20230717,194700,499194920,13470,13470,13470,13470,0
|
|
20230717,194600,499194920,13470,13470,13470,13470,0
|
|
20230717,194500,499194920,13470,13470,13470,13470,0
|
|
20230717,194400,499194920,13470,13470,13470,13470,0
|
|
20230717,194300,499194920,13470,13470,13470,13470,0
|
|
20230717,194200,499194920,13470,13470,13470,13470,0
|
|
20230717,194100,499194920,13470,13470,13470,13470,0
|
|
20230717,194000,499194920,13470,13470,13470,13470,0
|
|
20230717,193900,499194920,13470,13470,13470,13470,0
|
|
20230717,193800,499194920,13470,13470,13470,13470,0
|
|
20230717,193700,499194920,13470,13470,13470,13470,0
|
|
20230717,193600,499194920,13470,13470,13470,13470,0
|
|
20230717,193500,499194920,13470,13470,13470,13470,0
|
|
20230717,193400,499194920,13470,13470,13470,13470,0
|
|
20230717,193300,499194920,13470,13470,13470,13470,0
|
|
20230717,193200,499194920,13470,13470,13470,13470,0
|
|
20230717,193100,499194920,13470,13470,13470,13470,0
|
|
20230717,193000,499194920,13470,13470,13470,13470,0
|
|
20230717,192900,499194920,13470,13470,13470,13470,0
|
|
20230717,192800,499194920,13470,13470,13470,13470,0
|
|
20230717,192700,499194920,13470,13470,13470,13470,0
|
|
20230717,192600,499194920,13470,13470,13470,13470,202
|
|
20230717,192500,499194920,13470,13470,13470,13470,0
|
|
20230717,192400,499194920,13470,13470,13470,13470,0
|
|
20230717,192300,499194920,13470,13470,13470,13470,0
|
|
20230717,192200,499194920,13470,13470,13470,13470,0
|
|
20230717,192100,499194920,13470,13470,13470,13470,0
|
|
20230717,192000,499194920,13470,13470,13470,13470,0
|
|
20230717,191900,499194920,13470,13470,13470,13470,0
|
|
20230717,191800,499194920,13470,13470,13470,13470,0
|
|
20230717,191700,499194920,13470,13470,13470,13470,0
|
|
20230717,191600,499194920,13470,13470,13470,13470,0
|
|
20230717,191500,499194920,13470,13470,13470,13470,0
|
|
20230717,191400,499194920,13470,13470,13470,13470,0
|
|
20230717,191300,499194920,13470,13470,13470,13470,0
|
|
20230717,191200,499194920,13470,13470,13470,13470,0
|
|
20230717,191100,499194920,13470,13470,13470,13470,0
|
|
20230717,191000,499194920,13470,13470,13470,13470,0
|
|
20230717,190900,499194920,13470,13470,13470,13470,0
|
|
20230717,190800,499194920,13470,13470,13470,13470,0
|
|
20230717,190700,499194920,13470,13470,13470,13470,0
|
|
20230717,190600,499194920,13470,13470,13470,13470,0
|
|
20230717,190500,499194920,13470,13470,13470,13470,0
|
|
20230717,190400,499194920,13470,13470,13470,13470,0
|
|
20230717,190300,499194920,13470,13470,13470,13470,0
|
|
20230717,190200,499194920,13470,13470,13470,13470,0
|
|
20230717,190100,499194920,13470,13470,13470,13470,0
|
|
20230717,190000,499194920,13470,13470,13470,13470,0
|
|
20230717,185900,499194920,13470,13470,13470,13470,0
|
|
20230717,185800,499194920,13470,13470,13470,13470,0
|
|
20230717,185700,499194920,13470,13470,13470,13470,0
|
|
20230717,185600,499194920,13470,13470,13470,13470,202
|
|
20230717,185500,499194920,13470,13470,13470,13470,0
|
|
20230717,185400,499194920,13470,13470,13470,13470,0
|
|
20230717,185300,499194920,13470,13470,13470,13470,0
|
|
20230717,185200,499194920,13470,13470,13470,13470,0
|
|
20230717,185100,499194920,13470,13470,13470,13470,0
|
|
20230717,185000,499194920,13470,13470,13470,13470,0
|
|
20230717,184900,499194920,13470,13470,13470,13470,0
|
|
20230717,184800,499194920,13470,13470,13470,13470,0
|
|
20230717,184700,499194920,13470,13470,13470,13470,0
|
|
20230717,184600,499194920,13470,13470,13470,13470,0
|
|
20230717,184500,499194920,13470,13470,13470,13470,0
|
|
20230717,184400,499194920,13470,13470,13470,13470,0
|
|
20230717,184300,499194920,13470,13470,13470,13470,0
|
|
20230717,184200,499194920,13470,13470,13470,13470,0
|
|
20230717,184100,499194920,13470,13470,13470,13470,0
|
|
20230717,184000,499194920,13470,13470,13470,13470,0
|
|
20230717,183900,499194920,13470,13470,13470,13470,0
|
|
20230717,183800,499194920,13470,13470,13470,13470,0
|
|
20230717,183700,499194920,13470,13470,13470,13470,0
|
|
20230717,183600,499194920,13470,13470,13470,13470,0
|
|
20230717,183500,499194920,13470,13470,13470,13470,0
|
|
20230717,183400,499194920,13470,13470,13470,13470,0
|
|
20230717,183300,499194920,13470,13470,13470,13470,0
|
|
20230717,183200,499194920,13470,13470,13470,13470,0
|
|
20230717,183100,499194920,13470,13470,13470,13470,0
|
|
20230717,183000,499194920,13470,13470,13470,13470,0
|
|
20230717,182900,499194920,13470,13470,13470,13470,0
|
|
20230717,182800,499194920,13470,13470,13470,13470,0
|
|
20230717,182700,499194920,13470,13470,13470,13470,0
|
|
20230717,182600,499194920,13470,13470,13470,13470,202
|
|
20230717,182500,499194920,13470,13470,13470,13470,0
|
|
20230717,182400,499194920,13470,13470,13470,13470,0
|
|
20230717,182300,499194920,13470,13470,13470,13470,0
|
|
20230717,182200,499194920,13470,13470,13470,13470,0
|
|
20230717,182100,499194920,13470,13470,13470,13470,0
|
|
20230717,182000,499194920,13470,13470,13470,13470,0
|
|
20230717,181900,499194920,13470,13470,13470,13470,0
|
|
20230717,181800,499194920,13470,13470,13470,13470,0
|
|
20230717,181700,499194920,13470,13470,13470,13470,0
|
|
20230717,181600,499194920,13470,13470,13470,13470,0
|
|
20230717,181500,499194920,13470,13470,13470,13470,0
|
|
20230717,181400,499194920,13470,13470,13470,13470,0
|
|
20230717,181300,499194920,13470,13470,13470,13470,0
|
|
20230717,181200,499194920,13470,13470,13470,13470,0
|
|
20230717,181100,499194920,13470,13470,13470,13470,0
|
|
20230717,181000,499194920,13470,13470,13470,13470,0
|
|
20230717,180900,499194920,13470,13470,13470,13470,0
|
|
20230717,180800,499194920,13470,13470,13470,13470,0
|
|
20230717,180700,499194920,13470,13470,13470,13470,0
|
|
20230717,180600,499194920,13470,13470,13470,13470,0
|
|
20230717,180500,499194920,13470,13470,13470,13470,0
|
|
20230717,180400,499194920,13470,13470,13470,13470,0
|
|
20230717,180300,499194920,13470,13470,13470,13470,0
|
|
20230717,180200,499194920,13470,13470,13470,13470,0
|
|
20230717,180100,499194920,13470,13470,13470,13470,0
|
|
20230717,180000,499194920,13470,13470,13470,13470,0
|
|
20230717,175900,499194920,13470,13470,13470,13470,0
|
|
20230717,175800,499194920,13470,13470,13470,13470,0
|
|
20230717,175700,499194920,13470,13470,13470,13470,0
|
|
20230717,175600,499194920,13470,13470,13470,13470,202
|
|
20230717,175500,499194920,13470,13470,13470,13470,0
|
|
20230717,175400,499194920,13470,13470,13470,13470,0
|
|
20230717,175300,499194920,13470,13470,13470,13470,0
|
|
20230717,175200,499194920,13470,13470,13470,13470,0
|
|
20230717,175100,499194920,13470,13470,13470,13470,0
|
|
20230717,175000,499194920,13470,13470,13470,13470,0
|
|
20230717,174900,499194920,13470,13470,13470,13470,0
|
|
20230717,174800,499194920,13470,13470,13470,13470,0
|
|
20230717,174700,499194920,13470,13470,13470,13470,0
|
|
20230717,174600,499194920,13470,13470,13470,13470,0
|
|
20230717,174500,499194920,13470,13470,13470,13470,0
|
|
20230717,174400,499194920,13470,13470,13470,13470,0
|
|
20230717,174300,499194920,13470,13470,13470,13470,0
|
|
20230717,174200,499194920,13470,13470,13470,13470,0
|
|
20230717,174100,499194920,13470,13470,13470,13470,0
|
|
20230717,174000,499194920,13470,13470,13470,13470,0
|
|
20230717,173900,499194920,13470,13470,13470,13470,0
|
|
20230717,173800,499194920,13470,13470,13470,13470,0
|
|
20230717,173700,499194920,13470,13470,13470,13470,0
|
|
20230717,173600,499194920,13470,13470,13470,13470,0
|
|
20230717,173500,499194920,13470,13470,13470,13470,0
|
|
20230717,173400,499194920,13470,13470,13470,13470,0
|
|
20230717,173300,499194920,13470,13470,13470,13470,0
|
|
20230717,173200,499194920,13470,13470,13470,13470,0
|
|
20230717,173100,499194920,13470,13470,13470,13470,0
|
|
20230717,173000,499194920,13470,13470,13470,13470,0
|
|
20230717,172900,499194920,13470,13470,13470,13470,0
|
|
20230717,172800,499194920,13470,13470,13470,13470,0
|
|
20230717,172700,499194920,13470,13470,13470,13470,0
|
|
20230717,172600,499194920,13470,13470,13470,13470,202
|
|
20230717,172500,499194920,13470,13470,13470,13470,0
|
|
20230717,172400,499194920,13470,13470,13470,13470,0
|
|
20230717,172300,499194920,13470,13470,13470,13470,0
|
|
20230717,172200,499194920,13470,13470,13470,13470,0
|
|
20230717,172100,499194920,13470,13470,13470,13470,0
|
|
20230717,172000,499194920,13470,13470,13470,13470,0
|
|
20230717,171900,499194920,13470,13470,13470,13470,0
|
|
20230717,171800,499194920,13470,13470,13470,13470,0
|
|
20230717,171700,499194920,13470,13470,13470,13470,0
|
|
20230717,171600,499194920,13470,13470,13470,13470,0
|
|
20230717,171500,499194920,13470,13470,13470,13470,0
|
|
20230717,171400,499194920,13470,13470,13470,13470,0
|
|
20230717,171300,499194920,13470,13470,13470,13470,0
|
|
20230717,171200,499194920,13470,13470,13470,13470,0
|
|
20230717,171100,499194920,13470,13470,13470,13470,0
|
|
20230717,171000,499194920,13470,13470,13470,13470,0
|
|
20230717,170900,499194920,13470,13470,13470,13470,0
|
|
20230717,170800,499194920,13470,13470,13470,13470,0
|
|
20230717,170700,499194920,13470,13470,13470,13470,0
|
|
20230717,170600,499194920,13470,13470,13470,13470,0
|
|
20230717,170500,499194920,13470,13470,13470,13470,0
|
|
20230717,170400,499194920,13470,13470,13470,13470,0
|
|
20230717,170300,499194920,13470,13470,13470,13470,0
|
|
20230717,170200,499194920,13470,13470,13470,13470,0
|
|
20230717,170100,499194920,13470,13470,13470,13470,0
|
|
20230717,170000,499194920,13470,13470,13470,13470,0
|
|
20230717,165900,499194920,13470,13470,13470,13470,0
|
|
20230717,165800,499194920,13470,13470,13470,13470,0
|
|
20230717,165700,499194920,13470,13470,13470,13470,0
|
|
20230717,165600,499194920,13470,13470,13470,13470,202
|
|
20230717,165500,499194920,13470,13470,13470,13470,0
|
|
20230717,165400,499194920,13470,13470,13470,13470,0
|
|
20230717,165300,499194920,13470,13470,13470,13470,0
|
|
20230717,165200,499194920,13470,13470,13470,13470,0
|
|
20230717,165100,499194920,13470,13470,13470,13470,0
|
|
20230717,165000,499194920,13470,13470,13470,13470,0
|
|
20230717,164900,499194920,13470,13470,13470,13470,0
|
|
20230717,164800,499194920,13470,13470,13470,13470,0
|
|
20230717,164700,499194920,13470,13470,13470,13470,0
|
|
20230717,164600,499194920,13470,13470,13470,13470,0
|
|
20230717,164500,499194920,13470,13470,13470,13470,0
|
|
20230717,164400,499194920,13470,13470,13470,13470,0
|
|
20230717,164300,499194920,13470,13470,13470,13470,0
|
|
20230717,164200,499194920,13470,13470,13470,13470,0
|
|
20230717,164100,499194920,13470,13470,13470,13470,0
|
|
20230717,164000,499194920,13470,13470,13470,13470,0
|
|
20230717,163900,499194920,13470,13470,13470,13470,0
|
|
20230717,163800,499194920,13470,13470,13470,13470,0
|
|
20230717,163700,499194920,13470,13470,13470,13470,0
|
|
20230717,163600,499194920,13470,13470,13470,13470,0
|
|
20230717,163500,499194920,13470,13470,13470,13470,0
|
|
20230717,163400,499194920,13470,13470,13470,13470,0
|
|
20230717,163300,499194920,13470,13470,13470,13470,0
|
|
20230717,163200,499194920,13470,13470,13470,13470,0
|
|
20230717,163100,499194920,13470,13470,13470,13470,0
|
|
20230717,163000,499194920,13470,13470,13470,13470,0
|
|
20230717,162900,499194920,13470,13470,13470,13470,0
|
|
20230717,162800,499194920,13470,13470,13470,13470,0
|
|
20230717,162700,499194920,13470,13470,13470,13470,0
|
|
20230717,162600,499194920,13470,13470,13470,13470,202
|
|
20230717,162500,499194920,13470,13470,13470,13470,0
|
|
20230717,162400,499194920,13470,13470,13470,13470,0
|
|
20230717,162300,499194920,13470,13470,13470,13470,0
|
|
20230717,162200,499194920,13470,13470,13470,13470,0
|
|
20230717,162100,499194920,13470,13470,13470,13470,0
|
|
20230717,162000,499194920,13470,13470,13470,13470,0
|
|
20230717,161900,499194920,13470,13470,13470,13470,0
|
|
20230717,161800,499194920,13470,13470,13470,13470,0
|
|
20230717,161700,499194920,13470,13470,13470,13470,0
|
|
20230717,161600,499194920,13470,13470,13470,13470,0
|
|
20230717,161500,499194920,13470,13470,13470,13470,0
|
|
20230717,161400,499194920,13470,13470,13470,13470,0
|
|
20230717,161300,499194920,13470,13470,13470,13470,0
|
|
20230717,161200,499194920,13470,13470,13470,13470,0
|
|
20230717,161100,499194920,13470,13470,13470,13470,0
|
|
20230717,161000,499194920,13470,13470,13470,13470,0
|
|
20230717,160900,499194920,13470,13470,13470,13470,0
|
|
20230717,160800,499194920,13470,13470,13470,13470,0
|
|
20230717,160700,499194920,13470,13470,13470,13470,0
|
|
20230717,160600,499194920,13470,13470,13470,13470,0
|
|
20230717,160500,499194920,13470,13470,13470,13470,0
|
|
20230717,160400,499194920,13470,13470,13470,13470,0
|
|
20230717,160300,499194920,13470,13470,13470,13470,0
|
|
20230717,160200,499194920,13470,13470,13470,13470,0
|
|
20230717,160100,499194920,13470,13470,13470,13470,0
|
|
20230717,160000,499194920,13470,13470,13470,13470,0
|
|
20230717,155900,499194920,13470,13470,13470,13470,0
|
|
20230717,155800,499194920,13470,13470,13470,13470,0
|
|
20230717,155700,499194920,13470,13470,13470,13470,0
|
|
20230717,155600,499194920,13470,13470,13470,13470,202
|
|
20230717,155500,499194920,13470,13470,13470,13470,0
|
|
20230717,155400,499194920,13470,13470,13470,13470,0
|
|
20230717,155300,499194920,13470,13470,13470,13470,0
|
|
20230717,155200,499194920,13470,13470,13470,13470,0
|
|
20230717,155100,499194920,13470,13470,13470,13470,0
|
|
20230717,155000,499194920,13470,13470,13470,13470,0
|
|
20230717,154900,499194920,13470,13470,13470,13470,0
|
|
20230717,154800,499194920,13470,13470,13470,13470,0
|
|
20230717,154700,499194920,13470,13470,13470,13470,0
|
|
20230717,154600,499194920,13470,13470,13470,13470,0
|
|
20230717,154500,499194920,13470,13470,13470,13470,0
|
|
20230717,154400,499194920,13470,13470,13470,13470,0
|
|
20230717,154300,499194920,13470,13470,13470,13470,0
|
|
20230717,154200,499194920,13470,13470,13470,13470,0
|
|
20230717,154100,499194920,13470,13470,13470,13470,0
|
|
20230717,154000,499194920,13470,13470,13470,13470,0
|
|
20230717,153900,499194920,13470,13470,13470,13470,0
|
|
20230717,153800,499194920,13470,13470,13470,13470,0
|
|
20230717,153700,499194920,13470,13470,13470,13470,0
|
|
20230717,153600,499194920,13470,13470,13470,13470,0
|
|
20230717,153500,499194920,13470,13470,13470,13470,0
|
|
20230717,153400,499194920,13470,13470,13470,13470,0
|
|
20230717,153300,499194920,13470,13470,13470,13470,0
|
|
20230717,153200,499194920,13470,13470,13470,13470,0
|
|
20230717,153100,499194920,13470,13470,13470,13470,0
|
|
20230717,153000,499194920,13470,13470,13470,13470,202
|
|
20230717,152900,496473980,13430,13430,13430,13430,0
|
|
20230717,152800,496473980,13430,13430,13430,13430,0
|
|
20230717,152700,496473980,13430,13430,13430,13430,0
|
|
20230717,152600,496473980,13430,13430,13430,13430,0
|
|
20230717,152500,496473980,13430,13430,13430,13430,0
|
|
20230717,152400,496473980,13430,13430,13430,13430,0
|
|
20230717,152300,496473980,13430,13430,13430,13430,0
|
|
20230717,152200,496473980,13430,13430,13430,13430,0
|
|
20230717,152100,496473980,13430,13430,13430,13430,0
|
|
20230717,152000,496473980,13430,13430,13430,13430,0
|
|
20230717,151900,496473980,13430,13390,13430,13390,462
|
|
20230717,151800,490277830,13390,13340,13390,13340,357
|
|
20230717,151700,485509080,13340,13340,13340,13340,0
|
|
20230717,151600,485509080,13340,13340,13340,13340,1
|
|
20230717,151500,485495740,13270,13330,13330,13270,45
|
|
20230717,151400,484898320,13330,13340,13340,13330,66
|
|
20230717,151300,484018420,13340,13340,13340,13340,12
|
|
20230717,151200,483858340,13340,13340,13340,13340,15
|
|
20230717,151100,483658240,13340,13340,13340,13340,60
|
|
20230717,151000,482857840,13340,13340,13340,13340,12
|
|
20230717,150900,482697760,13340,13340,13340,13340,0
|
|
20230717,150800,482697760,13340,13310,13340,13310,103
|
|
20230717,150700,481324950,13330,13330,13330,13330,3
|
|
20230717,150600,481284960,13330,13330,13330,13330,0
|
|
20230717,150500,481284960,13330,13330,13330,13330,0
|
|
20230717,150400,481284960,13330,13330,13330,13330,0
|
|
20230717,150300,481284960,13330,13330,13330,13330,15
|
|
20230717,150200,481085010,13330,13330,13330,13330,0
|
|
20230717,150100,481085010,13330,13330,13330,13330,0
|
|
20230717,150000,481085010,13330,13330,13330,13330,0
|
|
20230717,145900,481085010,13330,13330,13330,13330,0
|
|
20230717,145800,481085010,13330,13330,13330,13330,0
|
|
20230717,145700,481085010,13330,13330,13330,13330,0
|
|
20230717,145600,481085010,13330,13330,13330,13330,0
|
|
20230717,145500,481085010,13330,13260,13330,13260,33
|
|
20230717,145400,480647330,13260,13260,13260,13260,247
|
|
20230717,145300,477372110,13260,13260,13260,13260,0
|
|
20230717,145200,477372110,13260,13260,13260,13260,0
|
|
20230717,145100,477372110,13260,13260,13260,13260,0
|
|
20230717,145000,477372110,13260,13290,13290,13260,528
|
|
20230717,144900,470370710,13300,13300,13300,13300,0
|
|
20230717,144800,470370710,13300,13300,13300,13300,0
|
|
20230717,144700,470370710,13300,13310,13310,13300,20
|
|
20230717,144600,470104700,13310,13310,13310,13310,0
|
|
20230717,144500,470104700,13310,13310,13310,13310,0
|
|
20230717,144400,470104700,13310,13340,13340,13310,2
|
|
20230717,144300,470078050,13310,13320,13320,13310,50
|
|
20230717,144200,469412530,13320,13320,13320,13320,0
|
|
20230717,144100,469412530,13320,13340,13340,13320,44
|
|
20230717,144000,468826130,13320,13320,13320,13320,9
|
|
20230717,143900,468706250,13320,13320,13320,13320,0
|
|
20230717,143800,468706250,13320,13320,13320,13320,0
|
|
20230717,143700,468706250,13320,13320,13320,13320,0
|
|
20230717,143600,468706250,13320,13320,13320,13320,0
|
|
20230717,143500,468706250,13320,13320,13320,13320,0
|
|
20230717,143400,468706250,13320,13320,13320,13320,0
|
|
20230717,143300,468706250,13320,13320,13320,13320,35
|
|
20230717,143200,468240050,13320,13320,13320,13320,205
|
|
20230717,143100,465509450,13320,13320,13320,13320,0
|
|
20230717,143000,465509450,13320,13320,13320,13320,0
|
|
20230717,142900,465509450,13320,13320,13320,13320,0
|
|
20230717,142800,465509450,13320,13320,13320,13320,0
|
|
20230717,142700,465509450,13320,13320,13320,13320,0
|
|
20230717,142600,465509450,13320,13270,13320,13270,289
|
|
20230717,142500,461672420,13330,13330,13330,13330,0
|
|
20230717,142400,461672420,13330,13330,13330,13330,0
|
|
20230717,142300,461672420,13330,13330,13330,13330,0
|
|
20230717,142200,461672420,13330,13330,13330,13330,1
|
|
20230717,142100,461659090,13260,13260,13260,13260,171
|
|
20230717,142000,459391630,13260,13300,13300,13260,1111
|
|
20230717,141900,444644290,13300,13310,13340,13300,85
|
|
20230717,141800,443513680,13310,13310,13310,13310,0
|
|
20230717,141700,443513680,13310,13310,13310,13310,0
|
|
20230717,141600,443513680,13310,13310,13310,13310,40
|
|
20230717,141500,442981280,13340,13340,13340,13340,0
|
|
20230717,141400,442981280,13340,13340,13340,13340,0
|
|
20230717,141300,442981280,13340,13340,13340,13340,0
|
|
20230717,141200,442981280,13340,13340,13340,13340,0
|
|
20230717,141100,442981280,13340,13340,13340,13340,0
|
|
20230717,141000,442981280,13340,13340,13340,13340,0
|
|
20230717,140900,442981280,13340,13340,13340,13340,1
|
|
20230717,140800,442967940,13310,13310,13310,13310,20
|
|
20230717,140700,442701740,13300,13320,13320,13300,130
|
|
20230717,140600,440971180,13350,13350,13350,13350,0
|
|
20230717,140500,440971180,13350,13350,13350,13350,0
|
|
20230717,140400,440971180,13350,13350,13350,13350,0
|
|
20230717,140300,440971180,13350,13350,13350,13350,0
|
|
20230717,140200,440971180,13350,13350,13350,13350,0
|
|
20230717,140100,440971180,13350,13350,13350,13350,0
|
|
20230717,140000,440971180,13350,13340,13350,13340,98
|
|
20230717,135900,439663450,13300,13300,13300,13300,25
|
|
20230717,135800,439330950,13300,13300,13300,13300,11
|
|
20230717,135700,439184650,13290,13290,13290,13290,0
|
|
20230717,135600,439184650,13290,13290,13290,13290,0
|
|
20230717,135500,439184650,13290,13310,13310,13290,190
|
|
20230717,135400,436656800,13320,13320,13320,13320,10
|
|
20230717,135300,436523600,13340,13340,13340,13340,1
|
|
20230717,135200,436510260,13340,13340,13340,13340,0
|
|
20230717,135100,436510260,13340,13310,13340,13310,179
|
|
20230717,135000,434126870,13340,13340,13340,13340,1
|
|
20230717,134900,434113530,13310,13310,13310,13310,0
|
|
20230717,134800,434113530,13310,13320,13320,13310,38
|
|
20230717,134700,433607550,13330,13310,13330,13310,109
|
|
20230717,134600,432155360,13300,13350,13350,13300,414
|
|
20230717,134500,426640170,13360,13360,13360,13360,73
|
|
20230717,134400,425664890,13380,13380,13380,13380,1
|
|
20230717,134300,425651510,13380,13380,13380,13380,0
|
|
20230717,134200,425651510,13380,13380,13380,13380,0
|
|
20230717,134100,425651510,13380,13380,13380,13380,67
|
|
20230717,134000,424755050,13380,13380,13380,13380,2
|
|
20230717,133900,424728290,13350,13350,13350,13350,0
|
|
20230717,133800,424728290,13350,13350,13350,13350,0
|
|
20230717,133700,424728290,13350,13350,13350,13350,3
|
|
20230717,133600,424688240,13350,13350,13350,13350,0
|
|
20230717,133500,424688240,13350,13350,13350,13350,0
|
|
20230717,133400,424688240,13350,13340,13350,13340,153
|
|
20230717,133300,422646670,13300,13300,13300,13300,0
|
|
20230717,133200,422646670,13300,13300,13300,13300,0
|
|
20230717,133100,422646670,13300,13300,13300,13300,4
|
|
20230717,133000,422593470,13310,13310,13310,13310,2
|
|
20230717,132900,422566850,13350,13350,13350,13350,1
|
|
20230717,132800,422553500,13300,13300,13300,13300,78
|
|
20230717,132700,421516100,13350,13350,13350,13350,0
|
|
20230717,132600,421516100,13350,13350,13350,13350,0
|
|
20230717,132500,421516100,13350,13350,13350,13350,0
|
|
20230717,132400,421516100,13350,13350,13350,13350,0
|
|
20230717,132300,421516100,13350,13350,13350,13350,20
|
|
20230717,132200,421249100,13350,13350,13350,13350,1
|
|
20230717,132100,421235750,13300,13300,13300,13300,1
|
|
20230717,132000,421222450,13300,13300,13300,13300,1
|
|
20230717,131900,421209150,13290,13290,13290,13290,20
|
|
20230717,131800,420943350,13350,13350,13350,13350,0
|
|
20230717,131700,420943350,13350,13350,13350,13350,0
|
|
20230717,131600,420943350,13350,13290,13350,13290,58
|
|
20230717,131500,420172350,13370,13370,13370,13370,0
|
|
20230717,131400,420172350,13370,13300,13370,13300,80
|
|
20230717,131300,419108060,13310,13370,13370,13310,23
|
|
20230717,131200,418801870,13290,13310,13310,13290,288
|
|
20230717,131100,414969730,13370,13330,13370,13320,710
|
|
20230717,131000,405511630,13370,13330,13370,13330,487
|
|
20230717,130900,399019840,13330,13380,13380,13330,49
|
|
20230717,130800,398366620,13320,13320,13320,13320,0
|
|
20230717,130700,398366620,13320,13320,13320,13320,85
|
|
20230717,130600,397234420,13320,13320,13320,13320,1
|
|
20230717,130500,397221100,13310,13310,13310,13310,5
|
|
20230717,130400,397154550,13310,13310,13310,13310,49
|
|
20230717,130300,396502360,13310,13300,13310,13300,143
|
|
20230717,130200,394600370,13290,13290,13290,13290,5
|
|
20230717,130100,394533920,13310,13310,13310,13310,38
|
|
20230717,130000,394028140,13310,13310,13310,13290,11
|
|
20230717,125900,393881750,13310,13310,13310,13310,78
|
|
20230717,125800,392843570,13310,13310,13310,13310,0
|
|
20230717,125700,392843570,13310,13300,13310,13290,71
|
|
20230717,125600,391898770,13310,13310,13310,13310,78
|
|
20230717,125500,390860590,13310,13380,13380,13310,2
|
|
20230717,125400,390833900,13310,13310,13310,13310,50
|
|
20230717,125300,390168400,13390,13310,13390,13310,47
|
|
20230717,125200,389542750,13310,13310,13310,13300,87
|
|
20230717,125100,388384800,13310,13300,13310,13300,209
|
|
20230717,125000,385604510,13300,13410,13410,13300,114
|
|
20230717,124900,384087200,13410,13410,13410,13410,1
|
|
20230717,124800,384073790,13370,13360,13370,13360,73
|
|
20230717,124700,383097790,13390,13390,13390,13390,0
|
|
20230717,124600,383097790,13390,13390,13390,13390,0
|
|
20230717,124500,383097790,13390,13390,13390,13390,0
|
|
20230717,124400,383097790,13390,13330,13400,13300,1286
|
|
20230717,124300,365971610,13340,13380,13450,13340,468
|
|
20230717,124200,359722530,13460,13460,13460,13460,1
|
|
20230717,124100,359709070,13450,13450,13450,13450,6
|
|
20230717,124000,359628370,13450,13450,13450,13450,100
|
|
20230717,123900,358283370,13460,13460,13460,13460,0
|
|
20230717,123800,358283370,13460,13460,13460,13460,0
|
|
20230717,123700,358283370,13460,13460,13460,13460,1
|
|
20230717,123600,358269910,13360,13360,13360,13360,0
|
|
20230717,123500,358269910,13360,13360,13360,13360,0
|
|
20230717,123400,358269910,13360,13360,13360,13360,4
|
|
20230717,123300,358216470,13460,13460,13460,13460,5
|
|
20230717,123200,358149170,13460,13460,13460,13460,1
|
|
20230717,123100,358135710,13370,13380,13380,13370,340
|
|
20230717,123000,353589200,13470,13470,13470,13470,0
|
|
20230717,122900,353589200,13470,13380,13470,13380,226
|
|
20230717,122800,350565140,13400,13400,13400,13400,0
|
|
20230717,122700,350565140,13400,13430,13430,13400,78
|
|
20230717,122600,349519070,13490,13490,13490,13490,1
|
|
20230717,122500,349505580,13380,13380,13380,13380,0
|
|
20230717,122400,349505580,13380,13450,13450,13380,105
|
|
20230717,122300,348100330,13500,13500,13500,13500,0
|
|
20230717,122200,348100330,13500,13500,13500,13500,1
|
|
20230717,122100,348086830,13440,13440,13440,13440,0
|
|
20230717,122000,348086830,13440,13450,13450,13440,85
|
|
20230717,121900,346943820,13520,13520,13520,13520,0
|
|
20230717,121800,346943820,13520,13450,13520,13450,11
|
|
20230717,121700,346795800,13450,13500,13500,13450,1106
|
|
20230717,121600,331901160,13520,13520,13520,13520,0
|
|
20230717,121500,331901160,13520,13520,13520,13520,0
|
|
20230717,121400,331901160,13520,13520,13520,13520,1
|
|
20230717,121300,331887640,13520,13500,13520,13500,678
|
|
20230717,121200,322723700,13500,13510,13510,13500,67
|
|
20230717,121100,321819120,13510,13510,13510,13510,2
|
|
20230717,121000,321792100,13510,13510,13510,13510,189
|
|
20230717,120900,319238710,13510,13510,13510,13510,1
|
|
20230717,120800,319225200,13440,13440,13440,13440,0
|
|
20230717,120700,319225200,13440,13440,13440,13440,0
|
|
20230717,120600,319225200,13440,13440,13440,13440,84
|
|
20230717,120500,318096240,13430,13430,13430,13430,2
|
|
20230717,120400,318069380,13470,13440,13520,13430,11
|
|
20230717,120300,317921010,13450,13480,13510,13440,334
|
|
20230717,120200,313420870,13480,13480,13480,13480,757
|
|
20230717,120100,303216510,13500,13480,13500,13480,651
|
|
20230717,120000,294434120,13480,13480,13480,13480,631
|
|
20230717,115900,285928240,13480,13420,13480,13420,198
|
|
20230717,115800,283265200,13420,13420,13420,13420,0
|
|
20230717,115700,283265200,13420,13420,13420,13420,1
|
|
20230717,115600,283251780,13430,13430,13430,13430,0
|
|
20230717,115500,283251780,13430,13430,13430,13430,3
|
|
20230717,115400,283211490,13480,13480,13480,13480,1
|
|
20230717,115300,283198010,13440,13500,13500,13440,112
|
|
20230717,115200,281688440,13500,13500,13500,13500,0
|
|
20230717,115100,281688440,13500,13500,13500,13500,22
|
|
20230717,115000,281391440,13450,13450,13450,13450,0
|
|
20230717,114900,281391440,13450,13450,13450,13450,200
|
|
20230717,114800,278701440,13450,13400,13450,13400,66
|
|
20230717,114700,277815180,13410,13410,13410,13410,1
|
|
20230717,114600,277801770,13400,13400,13400,13400,1
|
|
20230717,114500,277788370,13400,13400,13400,13400,15
|
|
20230717,114400,277587370,13400,13400,13400,13400,21
|
|
20230717,114300,277305970,13400,13440,13440,13400,81
|
|
20230717,114200,276220510,13400,13400,13400,13400,99
|
|
20230717,114100,274893910,13470,13470,13470,13470,0
|
|
20230717,114000,274893910,13470,13470,13470,13470,0
|
|
20230717,113900,274893910,13470,13460,13470,13390,38
|
|
20230717,113800,274383390,13460,13420,13460,13420,123
|
|
20230717,113700,272732630,13420,13420,13420,13420,253
|
|
20230717,113600,269337370,13440,13440,13440,13440,0
|
|
20230717,113500,269337370,13440,13440,13440,13440,0
|
|
20230717,113400,269337370,13440,13440,13440,13440,1
|
|
20230717,113300,269323930,13410,13440,13440,13410,26
|
|
20230717,113200,268975240,13390,13410,13410,13390,159
|
|
20230717,113100,266845550,13400,13400,13400,13400,57
|
|
20230717,113000,266081750,13400,13390,13430,13390,395
|
|
20230717,112900,260787160,13400,13430,13430,13400,17
|
|
20230717,112800,260558980,13440,13440,13440,13440,2
|
|
20230717,112700,260532100,13440,13440,13440,13440,177
|
|
20230717,112600,258153220,13440,13480,13480,13440,561
|
|
20230717,112500,250604290,13490,13500,13500,13480,348
|
|
20230717,112400,245909710,13500,13500,13500,13500,0
|
|
20230717,112300,245909710,13500,13520,13520,13500,50
|
|
20230717,112200,245234160,13540,13540,13540,13540,1
|
|
20230717,112100,245220620,13520,13540,13540,13520,19
|
|
20230717,112000,244963660,13520,13540,13540,13520,9
|
|
20230717,111900,244841880,13540,13540,13540,13540,5
|
|
20230717,111800,244774180,13540,13540,13540,13540,5
|
|
20230717,111700,244706480,13540,13540,13540,13540,5
|
|
20230717,111600,244638780,13540,13540,13540,13540,0
|
|
20230717,111500,244638780,13540,13530,13540,13530,3
|
|
20230717,111400,244598180,13530,13520,13530,13520,4
|
|
20230717,111300,244544090,13540,13540,13540,13540,0
|
|
20230717,111200,244544090,13540,13540,13540,13540,1
|
|
20230717,111100,244530550,13500,13500,13500,13500,47
|
|
20230717,111000,243896050,13500,13510,13540,13500,1015
|
|
20230717,110900,230192580,13510,13510,13510,13510,108
|
|
20230717,110800,228733500,13510,13540,13540,13510,28
|
|
20230717,110700,228354890,13530,13530,13530,13530,68
|
|
20230717,110600,227434850,13530,13530,13530,13530,5
|
|
20230717,110500,227367200,13490,13490,13490,13490,0
|
|
20230717,110400,227367200,13490,13490,13490,13490,0
|
|
20230717,110300,227367200,13490,13490,13490,13490,0
|
|
20230717,110200,227367200,13490,13500,13500,13490,82
|
|
20230717,110100,226260230,13500,13510,13510,13500,107
|
|
20230717,110000,224814700,13510,13530,13540,13510,42
|
|
20230717,105900,224246430,13540,13540,13540,13540,7
|
|
20230717,105800,224151650,13540,13540,13540,13540,8
|
|
20230717,105700,224043330,13540,13540,13540,13540,8
|
|
20230717,105600,223935010,13540,13540,13540,13540,6
|
|
20230717,105500,223853770,13540,13540,13540,13540,7
|
|
20230717,105400,223758990,13540,13540,13540,13540,6
|
|
20230717,105300,223677750,13530,13540,13540,13530,13
|
|
20230717,105200,223501740,13540,13540,13540,13540,0
|
|
20230717,105100,223501740,13540,13540,13540,13540,0
|
|
20230717,105000,223501740,13540,13540,13540,13540,8
|
|
20230717,104900,223393420,13590,13550,13590,13550,100
|
|
20230717,104800,222037250,13540,13530,13540,13530,1125
|
|
20230717,104700,206804770,13540,13520,13540,13520,498
|
|
20230717,104600,200062850,13510,13500,13510,13500,221
|
|
20230717,104500,197077450,13500,13470,13500,13470,11
|
|
20230717,104400,196929250,13460,13460,13460,13460,0
|
|
20230717,104300,196929250,13460,13430,13460,13430,101
|
|
20230717,104200,195570360,13420,13420,13420,13420,0
|
|
20230717,104100,195570360,13420,13420,13420,13420,0
|
|
20230717,104000,195570360,13420,13420,13420,13420,12
|
|
20230717,103900,195409320,13420,13420,13420,13420,5
|
|
20230717,103800,195342220,13390,13390,13390,13390,12
|
|
20230717,103700,195181540,13390,13390,13390,13390,1
|
|
20230717,103600,195168150,13420,13420,13420,13420,0
|
|
20230717,103500,195168150,13420,13370,13420,13370,133
|
|
20230717,103400,193389210,13360,13360,13470,13360,505
|
|
20230717,103300,186622550,13350,13390,13390,13350,171
|
|
20230717,103200,184333750,13400,13460,13460,13400,340
|
|
20230717,103100,179772110,13470,13470,13470,13470,11
|
|
20230717,103000,179623940,13510,13510,13510,13510,1
|
|
20230717,102900,179610430,13470,13470,13470,13470,23
|
|
20230717,102800,179300620,13480,13510,13510,13480,453
|
|
20230717,102700,173186620,13500,13500,13500,13500,0
|
|
20230717,102600,173186620,13500,13520,13520,13500,278
|
|
20230717,102500,169432720,13530,13530,13530,13530,0
|
|
20230717,102400,169432720,13530,13540,13540,13530,86
|
|
20230717,102300,168268420,13530,13540,13540,13530,107
|
|
20230717,102200,166820560,13540,13550,13550,13540,10
|
|
20230717,102100,166685110,13590,13550,13590,13550,13
|
|
20230717,102000,166508920,13550,13550,13550,13550,103
|
|
20230717,101900,165113270,13530,13530,13530,13530,1
|
|
20230717,101800,165099740,13540,13550,13550,13540,13
|
|
20230717,101700,164923660,13550,13560,13560,13550,19
|
|
20230717,101600,164666030,13590,13550,13600,13550,32
|
|
20230717,101500,164231690,13610,13610,13610,13610,11
|
|
20230717,101400,164081980,13610,13610,13610,13610,10
|
|
20230717,101300,163945880,13620,13620,13620,13620,0
|
|
20230717,101200,163945880,13620,13620,13620,13620,0
|
|
20230717,101100,163945880,13620,13620,13620,13620,12
|
|
20230717,101000,163782440,13620,13620,13620,13620,0
|
|
20230717,100900,163782440,13620,13550,13620,13550,302
|
|
20230717,100800,159669670,13510,13520,13520,13510,97
|
|
20230717,100700,158359160,13520,13530,13530,13520,40
|
|
20230717,100600,157818330,13520,13540,13540,13520,86
|
|
20230717,100500,156654470,13540,13550,13550,13540,22
|
|
20230717,100400,156356570,13540,13540,13540,13540,37
|
|
20230717,100300,155855590,13520,13640,13650,13510,263
|
|
20230717,100200,152283560,13640,13620,13660,13620,648
|
|
20230717,100100,143438680,13600,13600,13600,13600,56
|
|
20230717,100000,142677080,13620,13600,13620,13600,149
|
|
20230717,095900,140648680,13600,13570,13600,13570,5
|
|
20230717,095800,140580800,13640,13590,13660,13560,1542
|
|
20230717,095700,119594040,13590,13520,13590,13520,553
|
|
20230717,095600,112096860,13540,13520,13540,13500,72
|
|
20230717,095500,111122230,13500,13430,13500,13430,520
|
|
20230717,095400,104103140,13440,13420,13500,13420,14
|
|
20230717,095300,103914850,13540,13400,13560,13390,908
|
|
20230717,095200,91666700,13450,13450,13450,13450,111
|
|
20230717,095100,90173750,13450,13370,13450,13370,1929
|
|
20230717,095000,64315740,13390,13360,13390,13360,205
|
|
20230717,094900,61574870,13360,13320,13360,13320,30
|
|
20230717,094800,61174460,13320,13340,13340,13320,77
|
|
20230717,094700,60148660,13340,13310,13340,13310,46
|
|
20230717,094600,59535900,13310,13310,13310,13310,10
|
|
20230717,094500,59402800,13310,13310,13310,13310,2
|
|
20230717,094400,59376180,13310,13260,13310,13260,297
|
|
20230717,094300,55426540,13280,13280,13280,13280,0
|
|
20230717,094200,55426540,13280,13280,13280,13280,0
|
|
20230717,094100,55426540,13280,13280,13280,13250,27
|
|
20230717,094000,55068580,13280,13270,13280,13250,486
|
|
20230717,093900,48624180,13280,13290,13300,13260,19
|
|
20230717,093800,48372040,13260,13270,13290,13260,162
|
|
20230717,093700,46223020,13280,13280,13280,13280,165
|
|
20230717,093600,44031820,13280,13280,13280,13280,49
|
|
20230717,093500,43381100,13280,13290,13290,13280,216
|
|
20230717,093400,40512520,13280,13270,13280,13260,126
|
|
20230717,093300,38841380,13270,13230,13270,13230,102
|
|
20230717,093200,37490630,13220,13220,13220,13220,0
|
|
20230717,093100,37490630,13220,13220,13220,13220,271
|
|
20230717,093000,33908010,13140,13140,13140,13140,80
|
|
20230717,092900,32856810,13140,13140,13140,13140,0
|
|
20230717,092800,32856810,13140,13150,13150,13140,31
|
|
20230717,092700,32449220,13220,13200,13220,13200,8
|
|
20230717,092600,32343500,13200,13180,13200,13180,5
|
|
20230717,092500,32277560,13110,13150,13170,13110,305
|
|
20230717,092400,28272750,13140,13140,13140,13140,0
|
|
20230717,092300,28272750,13140,13120,13140,13120,55
|
|
20230717,092200,27550180,13110,13110,13110,13110,0
|
|
20230717,092100,27550180,13110,13110,13120,13110,332
|
|
20230717,092000,23197610,13120,13110,13120,13110,231
|
|
20230717,091900,20167350,13110,13110,13110,13110,4
|
|
20230717,091800,20114910,13080,13080,13080,13080,51
|
|
20230717,091700,19447830,13080,13080,13080,13080,71
|
|
20230717,091600,18519150,13080,13060,13080,13040,297
|
|
20230717,091500,14639890,13060,13080,13080,13060,3
|
|
20230717,091400,14600690,13120,13120,13120,13120,0
|
|
20230717,091300,14600690,13120,13120,13120,13120,17
|
|
20230717,091200,14377650,13120,13100,13120,13100,21
|
|
20230717,091100,14102320,13040,13130,13130,13040,14
|
|
20230717,091000,13919470,13110,13120,13120,13110,109
|
|
20230717,090900,12489440,13120,13110,13130,13110,9
|
|
20230717,090800,12371340,13120,13080,13120,13080,25
|
|
20230717,090700,12043640,13040,13040,13040,13040,30
|
|
20230717,090600,11652440,13030,13030,13030,13030,11
|
|
20230717,090500,11509110,13040,13130,13130,13040,642
|
|
20230717,090400,3134730,13130,13120,13130,13120,5
|
|
20230717,090300,3069120,13050,13110,13120,13050,29
|
|
20230717,090200,2689980,13120,13120,13120,13100,8
|
|
20230717,090100,2585100,13060,13120,13120,13060,52
|
|
20230717,090000,1903850,13130,13130,13130,13130,145
|