684 lines
35 KiB
CSV
684 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,202100,339011450,13150,13150,13150,13150,581
|
|
20230720,202000,339011450,13150,13150,13150,13150,0
|
|
20230720,201900,339011450,13150,13150,13150,13150,0
|
|
20230720,201800,339011450,13150,13150,13150,13150,0
|
|
20230720,201700,339011450,13150,13150,13150,13150,0
|
|
20230720,201600,339011450,13150,13150,13150,13150,0
|
|
20230720,201500,339011450,13150,13150,13150,13150,0
|
|
20230720,201400,339011450,13150,13150,13150,13150,0
|
|
20230720,201300,339011450,13150,13150,13150,13150,0
|
|
20230720,201200,339011450,13150,13150,13150,13150,0
|
|
20230720,201100,339011450,13150,13150,13150,13150,0
|
|
20230720,201000,339011450,13150,13150,13150,13150,0
|
|
20230720,200900,339011450,13150,13150,13150,13150,0
|
|
20230720,200800,339011450,13150,13150,13150,13150,0
|
|
20230720,200700,339011450,13150,13150,13150,13150,0
|
|
20230720,200600,339011450,13150,13150,13150,13150,0
|
|
20230720,200500,339011450,13150,13150,13150,13150,0
|
|
20230720,200400,339011450,13150,13150,13150,13150,0
|
|
20230720,200300,339011450,13150,13150,13150,13150,0
|
|
20230720,200200,339011450,13150,13150,13150,13150,0
|
|
20230720,200100,339011450,13150,13150,13150,13150,0
|
|
20230720,200000,339011450,13150,13150,13150,13150,0
|
|
20230720,195900,339011450,13150,13150,13150,13150,0
|
|
20230720,195800,339011450,13150,13150,13150,13150,0
|
|
20230720,195700,339011450,13150,13150,13150,13150,0
|
|
20230720,195600,339011450,13150,13150,13150,13150,0
|
|
20230720,195500,339011450,13150,13150,13150,13150,0
|
|
20230720,195400,339011450,13150,13150,13150,13150,0
|
|
20230720,195300,339011450,13150,13150,13150,13150,0
|
|
20230720,195200,339011450,13150,13150,13150,13150,0
|
|
20230720,195100,339011450,13150,13150,13150,13150,581
|
|
20230720,195000,339011450,13150,13150,13150,13150,0
|
|
20230720,194900,339011450,13150,13150,13150,13150,0
|
|
20230720,194800,339011450,13150,13150,13150,13150,0
|
|
20230720,194700,339011450,13150,13150,13150,13150,0
|
|
20230720,194600,339011450,13150,13150,13150,13150,0
|
|
20230720,194500,339011450,13150,13150,13150,13150,0
|
|
20230720,194400,339011450,13150,13150,13150,13150,0
|
|
20230720,194300,339011450,13150,13150,13150,13150,0
|
|
20230720,194200,339011450,13150,13150,13150,13150,0
|
|
20230720,194100,339011450,13150,13150,13150,13150,0
|
|
20230720,194000,339011450,13150,13150,13150,13150,0
|
|
20230720,193900,339011450,13150,13150,13150,13150,0
|
|
20230720,193800,339011450,13150,13150,13150,13150,0
|
|
20230720,193700,339011450,13150,13150,13150,13150,0
|
|
20230720,193600,339011450,13150,13150,13150,13150,0
|
|
20230720,193500,339011450,13150,13150,13150,13150,0
|
|
20230720,193400,339011450,13150,13150,13150,13150,0
|
|
20230720,193300,339011450,13150,13150,13150,13150,0
|
|
20230720,193200,339011450,13150,13150,13150,13150,0
|
|
20230720,193100,339011450,13150,13150,13150,13150,0
|
|
20230720,193000,339011450,13150,13150,13150,13150,0
|
|
20230720,192900,339011450,13150,13150,13150,13150,0
|
|
20230720,192800,339011450,13150,13150,13150,13150,0
|
|
20230720,192700,339011450,13150,13150,13150,13150,0
|
|
20230720,192600,339011450,13150,13150,13150,13150,0
|
|
20230720,192500,339011450,13150,13150,13150,13150,0
|
|
20230720,192400,339011450,13150,13150,13150,13150,0
|
|
20230720,192300,339011450,13150,13150,13150,13150,0
|
|
20230720,192200,339011450,13150,13150,13150,13150,0
|
|
20230720,192100,339011450,13150,13150,13150,13150,581
|
|
20230720,192000,339011450,13150,13150,13150,13150,0
|
|
20230720,191900,339011450,13150,13150,13150,13150,0
|
|
20230720,191800,339011450,13150,13150,13150,13150,0
|
|
20230720,191700,339011450,13150,13150,13150,13150,0
|
|
20230720,191600,339011450,13150,13150,13150,13150,0
|
|
20230720,191500,339011450,13150,13150,13150,13150,0
|
|
20230720,191400,339011450,13150,13150,13150,13150,0
|
|
20230720,191300,339011450,13150,13150,13150,13150,0
|
|
20230720,191200,339011450,13150,13150,13150,13150,0
|
|
20230720,191100,339011450,13150,13150,13150,13150,0
|
|
20230720,191000,339011450,13150,13150,13150,13150,0
|
|
20230720,190900,339011450,13150,13150,13150,13150,0
|
|
20230720,190800,339011450,13150,13150,13150,13150,0
|
|
20230720,190700,339011450,13150,13150,13150,13150,0
|
|
20230720,190600,339011450,13150,13150,13150,13150,0
|
|
20230720,190500,339011450,13150,13150,13150,13150,0
|
|
20230720,190400,339011450,13150,13150,13150,13150,0
|
|
20230720,190300,339011450,13150,13150,13150,13150,0
|
|
20230720,190200,339011450,13150,13150,13150,13150,0
|
|
20230720,190100,339011450,13150,13150,13150,13150,0
|
|
20230720,190000,339011450,13150,13150,13150,13150,0
|
|
20230720,185900,339011450,13150,13150,13150,13150,0
|
|
20230720,185800,339011450,13150,13150,13150,13150,0
|
|
20230720,185700,339011450,13150,13150,13150,13150,0
|
|
20230720,185600,339011450,13150,13150,13150,13150,0
|
|
20230720,185500,339011450,13150,13150,13150,13150,0
|
|
20230720,185400,339011450,13150,13150,13150,13150,0
|
|
20230720,185300,339011450,13150,13150,13150,13150,0
|
|
20230720,185200,339011450,13150,13150,13150,13150,0
|
|
20230720,185100,339011450,13150,13150,13150,13150,581
|
|
20230720,185000,339011450,13150,13150,13150,13150,0
|
|
20230720,184900,339011450,13150,13150,13150,13150,0
|
|
20230720,184800,339011450,13150,13150,13150,13150,0
|
|
20230720,184700,339011450,13150,13150,13150,13150,0
|
|
20230720,184600,339011450,13150,13150,13150,13150,0
|
|
20230720,184500,339011450,13150,13150,13150,13150,0
|
|
20230720,184400,339011450,13150,13150,13150,13150,0
|
|
20230720,184300,339011450,13150,13150,13150,13150,0
|
|
20230720,184200,339011450,13150,13150,13150,13150,0
|
|
20230720,184100,339011450,13150,13150,13150,13150,0
|
|
20230720,184000,339011450,13150,13150,13150,13150,0
|
|
20230720,183900,339011450,13150,13150,13150,13150,0
|
|
20230720,183800,339011450,13150,13150,13150,13150,0
|
|
20230720,183700,339011450,13150,13150,13150,13150,0
|
|
20230720,183600,339011450,13150,13150,13150,13150,0
|
|
20230720,183500,339011450,13150,13150,13150,13150,0
|
|
20230720,183400,339011450,13150,13150,13150,13150,0
|
|
20230720,183300,339011450,13150,13150,13150,13150,0
|
|
20230720,183200,339011450,13150,13150,13150,13150,0
|
|
20230720,183100,339011450,13150,13150,13150,13150,0
|
|
20230720,183000,339011450,13150,13150,13150,13150,0
|
|
20230720,182900,339011450,13150,13150,13150,13150,0
|
|
20230720,182800,339011450,13150,13150,13150,13150,0
|
|
20230720,182700,339011450,13150,13150,13150,13150,0
|
|
20230720,182600,339011450,13150,13150,13150,13150,0
|
|
20230720,182500,339011450,13150,13150,13150,13150,0
|
|
20230720,182400,339011450,13150,13150,13150,13150,0
|
|
20230720,182300,339011450,13150,13150,13150,13150,0
|
|
20230720,182200,339011450,13150,13150,13150,13150,0
|
|
20230720,182100,339011450,13150,13150,13150,13150,581
|
|
20230720,182000,339011450,13150,13150,13150,13150,0
|
|
20230720,181900,339011450,13150,13150,13150,13150,0
|
|
20230720,181800,339011450,13150,13150,13150,13150,0
|
|
20230720,181700,339011450,13150,13150,13150,13150,0
|
|
20230720,181600,339011450,13150,13150,13150,13150,0
|
|
20230720,181500,339011450,13150,13150,13150,13150,0
|
|
20230720,181400,339011450,13150,13150,13150,13150,0
|
|
20230720,181300,339011450,13150,13150,13150,13150,0
|
|
20230720,181200,339011450,13150,13150,13150,13150,0
|
|
20230720,181100,339011450,13150,13150,13150,13150,0
|
|
20230720,181000,339011450,13150,13150,13150,13150,0
|
|
20230720,180900,339011450,13150,13150,13150,13150,0
|
|
20230720,180800,339011450,13150,13150,13150,13150,0
|
|
20230720,180700,339011450,13150,13150,13150,13150,0
|
|
20230720,180600,339011450,13150,13150,13150,13150,0
|
|
20230720,180500,339011450,13150,13150,13150,13150,0
|
|
20230720,180400,339011450,13150,13150,13150,13150,0
|
|
20230720,180300,339011450,13150,13150,13150,13150,0
|
|
20230720,180200,339011450,13150,13150,13150,13150,0
|
|
20230720,180100,339011450,13150,13150,13150,13150,0
|
|
20230720,180000,339011450,13150,13150,13150,13150,0
|
|
20230720,175900,339011450,13150,13150,13150,13150,0
|
|
20230720,175800,339011450,13150,13150,13150,13150,0
|
|
20230720,175700,339011450,13150,13150,13150,13150,0
|
|
20230720,175600,339011450,13150,13150,13150,13150,0
|
|
20230720,175500,339011450,13150,13150,13150,13150,0
|
|
20230720,175400,339011450,13150,13150,13150,13150,0
|
|
20230720,175300,339011450,13150,13150,13150,13150,0
|
|
20230720,175200,339011450,13150,13150,13150,13150,0
|
|
20230720,175100,339011450,13150,13150,13150,13150,581
|
|
20230720,175000,339011450,13150,13150,13150,13150,0
|
|
20230720,174900,339011450,13150,13150,13150,13150,0
|
|
20230720,174800,339011450,13150,13150,13150,13150,0
|
|
20230720,174700,339011450,13150,13150,13150,13150,0
|
|
20230720,174600,339011450,13150,13150,13150,13150,0
|
|
20230720,174500,339011450,13150,13150,13150,13150,0
|
|
20230720,174400,339011450,13150,13150,13150,13150,0
|
|
20230720,174300,339011450,13150,13150,13150,13150,0
|
|
20230720,174200,339011450,13150,13150,13150,13150,0
|
|
20230720,174100,339011450,13150,13150,13150,13150,0
|
|
20230720,174000,339011450,13150,13150,13150,13150,0
|
|
20230720,173900,339011450,13150,13150,13150,13150,0
|
|
20230720,173800,339011450,13150,13150,13150,13150,0
|
|
20230720,173700,339011450,13150,13150,13150,13150,0
|
|
20230720,173600,339011450,13150,13150,13150,13150,0
|
|
20230720,173500,339011450,13150,13150,13150,13150,0
|
|
20230720,173400,339011450,13150,13150,13150,13150,0
|
|
20230720,173300,339011450,13150,13150,13150,13150,0
|
|
20230720,173200,339011450,13150,13150,13150,13150,0
|
|
20230720,173100,339011450,13150,13150,13150,13150,0
|
|
20230720,173000,339011450,13150,13150,13150,13150,0
|
|
20230720,172900,339011450,13150,13150,13150,13150,0
|
|
20230720,172800,339011450,13150,13150,13150,13150,0
|
|
20230720,172700,339011450,13150,13150,13150,13150,0
|
|
20230720,172600,339011450,13150,13150,13150,13150,0
|
|
20230720,172500,339011450,13150,13150,13150,13150,0
|
|
20230720,172400,339011450,13150,13150,13150,13150,0
|
|
20230720,172300,339011450,13150,13150,13150,13150,0
|
|
20230720,172200,339011450,13150,13150,13150,13150,0
|
|
20230720,172100,339011450,13150,13150,13150,13150,581
|
|
20230720,172000,339011450,13150,13150,13150,13150,0
|
|
20230720,171900,339011450,13150,13150,13150,13150,0
|
|
20230720,171800,339011450,13150,13150,13150,13150,0
|
|
20230720,171700,339011450,13150,13150,13150,13150,0
|
|
20230720,171600,339011450,13150,13150,13150,13150,0
|
|
20230720,171500,339011450,13150,13150,13150,13150,0
|
|
20230720,171400,339011450,13150,13150,13150,13150,0
|
|
20230720,171300,339011450,13150,13150,13150,13150,0
|
|
20230720,171200,339011450,13150,13150,13150,13150,0
|
|
20230720,171100,339011450,13150,13150,13150,13150,0
|
|
20230720,171000,339011450,13150,13150,13150,13150,0
|
|
20230720,170900,339011450,13150,13150,13150,13150,0
|
|
20230720,170800,339011450,13150,13150,13150,13150,0
|
|
20230720,170700,339011450,13150,13150,13150,13150,0
|
|
20230720,170600,339011450,13150,13150,13150,13150,0
|
|
20230720,170500,339011450,13150,13150,13150,13150,0
|
|
20230720,170400,339011450,13150,13150,13150,13150,0
|
|
20230720,170300,339011450,13150,13150,13150,13150,0
|
|
20230720,170200,339011450,13150,13150,13150,13150,0
|
|
20230720,170100,339011450,13150,13150,13150,13150,0
|
|
20230720,170000,339011450,13150,13150,13150,13150,0
|
|
20230720,165900,339011450,13150,13150,13150,13150,0
|
|
20230720,165800,339011450,13150,13150,13150,13150,0
|
|
20230720,165700,339011450,13150,13150,13150,13150,0
|
|
20230720,165600,339011450,13150,13150,13150,13150,0
|
|
20230720,165500,339011450,13150,13150,13150,13150,0
|
|
20230720,165400,339011450,13150,13150,13150,13150,0
|
|
20230720,165300,339011450,13150,13150,13150,13150,0
|
|
20230720,165200,339011450,13150,13150,13150,13150,0
|
|
20230720,165100,339011450,13150,13150,13150,13150,581
|
|
20230720,165000,339011450,13150,13150,13150,13150,0
|
|
20230720,164900,339011450,13150,13150,13150,13150,0
|
|
20230720,164800,339011450,13150,13150,13150,13150,0
|
|
20230720,164700,339011450,13150,13150,13150,13150,0
|
|
20230720,164600,339011450,13150,13150,13150,13150,0
|
|
20230720,164500,339011450,13150,13150,13150,13150,0
|
|
20230720,164400,339011450,13150,13150,13150,13150,0
|
|
20230720,164300,339011450,13150,13150,13150,13150,0
|
|
20230720,164200,339011450,13150,13150,13150,13150,0
|
|
20230720,164100,339011450,13150,13150,13150,13150,0
|
|
20230720,164000,339011450,13150,13150,13150,13150,0
|
|
20230720,163900,339011450,13150,13150,13150,13150,0
|
|
20230720,163800,339011450,13150,13150,13150,13150,0
|
|
20230720,163700,339011450,13150,13150,13150,13150,0
|
|
20230720,163600,339011450,13150,13150,13150,13150,0
|
|
20230720,163500,339011450,13150,13150,13150,13150,0
|
|
20230720,163400,339011450,13150,13150,13150,13150,0
|
|
20230720,163300,339011450,13150,13150,13150,13150,0
|
|
20230720,163200,339011450,13150,13150,13150,13150,0
|
|
20230720,163100,339011450,13150,13150,13150,13150,0
|
|
20230720,163000,339011450,13150,13150,13150,13150,0
|
|
20230720,162900,339011450,13150,13150,13150,13150,0
|
|
20230720,162800,339011450,13150,13150,13150,13150,0
|
|
20230720,162700,339011450,13150,13150,13150,13150,0
|
|
20230720,162600,339011450,13150,13150,13150,13150,0
|
|
20230720,162500,339011450,13150,13150,13150,13150,0
|
|
20230720,162400,339011450,13150,13150,13150,13150,0
|
|
20230720,162300,339011450,13150,13150,13150,13150,0
|
|
20230720,162200,339011450,13150,13150,13150,13150,0
|
|
20230720,162100,339011450,13150,13150,13150,13150,581
|
|
20230720,162000,339011450,13150,13150,13150,13150,0
|
|
20230720,161900,339011450,13150,13150,13150,13150,0
|
|
20230720,161800,339011450,13150,13150,13150,13150,0
|
|
20230720,161700,339011450,13150,13150,13150,13150,0
|
|
20230720,161600,339011450,13150,13150,13150,13150,0
|
|
20230720,161500,339011450,13150,13150,13150,13150,0
|
|
20230720,161400,339011450,13150,13150,13150,13150,0
|
|
20230720,161300,339011450,13150,13150,13150,13150,0
|
|
20230720,161200,339011450,13150,13150,13150,13150,0
|
|
20230720,161100,339011450,13150,13150,13150,13150,0
|
|
20230720,161000,339011450,13150,13150,13150,13150,0
|
|
20230720,160900,339011450,13150,13150,13150,13150,0
|
|
20230720,160800,339011450,13150,13150,13150,13150,0
|
|
20230720,160700,339011450,13150,13150,13150,13150,0
|
|
20230720,160600,339011450,13150,13150,13150,13150,0
|
|
20230720,160500,339011450,13150,13150,13150,13150,0
|
|
20230720,160400,339011450,13150,13150,13150,13150,0
|
|
20230720,160300,339011450,13150,13150,13150,13150,0
|
|
20230720,160200,339011450,13150,13150,13150,13150,0
|
|
20230720,160100,339011450,13150,13150,13150,13150,0
|
|
20230720,160000,339011450,13150,13150,13150,13150,0
|
|
20230720,155900,339011450,13150,13150,13150,13150,0
|
|
20230720,155800,339011450,13150,13150,13150,13150,0
|
|
20230720,155700,339011450,13150,13150,13150,13150,0
|
|
20230720,155600,339011450,13150,13150,13150,13150,0
|
|
20230720,155500,339011450,13150,13150,13150,13150,0
|
|
20230720,155400,339011450,13150,13150,13150,13150,0
|
|
20230720,155300,339011450,13150,13150,13150,13150,0
|
|
20230720,155200,339011450,13150,13150,13150,13150,0
|
|
20230720,155100,339011450,13150,13150,13150,13150,581
|
|
20230720,155000,339011450,13150,13150,13150,13150,0
|
|
20230720,154900,339011450,13150,13150,13150,13150,0
|
|
20230720,154800,339011450,13150,13150,13150,13150,0
|
|
20230720,154700,339011450,13150,13150,13150,13150,0
|
|
20230720,154600,339011450,13150,13150,13150,13150,0
|
|
20230720,154500,339011450,13150,13150,13150,13150,0
|
|
20230720,154400,339011450,13150,13150,13150,13150,0
|
|
20230720,154300,339011450,13150,13150,13150,13150,0
|
|
20230720,154200,339011450,13150,13150,13150,13150,0
|
|
20230720,154100,339011450,13150,13150,13150,13150,0
|
|
20230720,154000,339011450,13150,13150,13150,13150,0
|
|
20230720,153900,339011450,13150,13150,13150,13150,0
|
|
20230720,153800,339011450,13150,13150,13150,13150,0
|
|
20230720,153700,339011450,13150,13150,13150,13150,0
|
|
20230720,153600,339011450,13150,13150,13150,13150,0
|
|
20230720,153500,339011450,13150,13150,13150,13150,0
|
|
20230720,153400,339011450,13150,13150,13150,13150,0
|
|
20230720,153300,339011450,13150,13150,13150,13150,0
|
|
20230720,153200,339011450,13150,13150,13150,13150,0
|
|
20230720,153100,339011450,13150,13150,13150,13150,0
|
|
20230720,153000,339011450,13150,13150,13150,13150,581
|
|
20230720,152900,331371300,13150,13150,13150,13150,0
|
|
20230720,152800,331371300,13150,13150,13150,13150,0
|
|
20230720,152700,331371300,13150,13150,13150,13150,0
|
|
20230720,152600,331371300,13150,13150,13150,13150,0
|
|
20230720,152500,331371300,13150,13150,13150,13150,0
|
|
20230720,152400,331371300,13150,13150,13150,13150,0
|
|
20230720,152300,331371300,13150,13150,13150,13150,0
|
|
20230720,152200,331371300,13150,13150,13150,13150,0
|
|
20230720,152100,331371300,13150,13150,13150,13150,0
|
|
20230720,152000,331371300,13150,13150,13150,13150,0
|
|
20230720,151900,331371300,13150,13140,13150,13140,35
|
|
20230720,151800,330911090,13090,13090,13090,13090,0
|
|
20230720,151700,330911090,13090,13090,13090,13090,49
|
|
20230720,151600,330269680,13090,13080,13090,13080,5
|
|
20230720,151500,330204270,13080,13090,13090,13080,39
|
|
20230720,151400,329693800,13080,13080,13080,13080,0
|
|
20230720,151300,329693800,13080,13080,13080,13080,10
|
|
20230720,151200,329563000,13080,13080,13080,13080,1
|
|
20230720,151100,329549920,13160,13140,13160,13140,1104
|
|
20230720,151000,315027620,13140,13140,13140,13140,20
|
|
20230720,150900,314764820,13140,13140,13140,13140,0
|
|
20230720,150800,314764820,13140,13140,13140,13140,0
|
|
20230720,150700,314764820,13140,13140,13140,13140,0
|
|
20230720,150600,314764820,13140,13140,13140,13140,0
|
|
20230720,150500,314764820,13140,13140,13140,13140,0
|
|
20230720,150400,314764820,13140,13140,13140,13140,0
|
|
20230720,150300,314764820,13140,13140,13140,13140,0
|
|
20230720,150200,314764820,13140,13140,13140,13140,0
|
|
20230720,150100,314764820,13140,13140,13140,13140,0
|
|
20230720,150000,314764820,13140,13130,13140,13130,199
|
|
20230720,145900,312150000,13140,13140,13140,13140,0
|
|
20230720,145800,312150000,13140,13030,13140,13030,14
|
|
20230720,145700,311967470,13020,13090,13090,13020,779
|
|
20230720,145600,301821880,13160,13160,13160,13160,0
|
|
20230720,145500,301821880,13160,13160,13160,13160,5
|
|
20230720,145400,301756080,13160,13160,13160,13160,0
|
|
20230720,145300,301756080,13160,13160,13160,13160,0
|
|
20230720,145200,301756080,13160,13160,13160,13160,10
|
|
20230720,145100,301624480,13160,13160,13160,13160,131
|
|
20230720,145000,299900520,13160,13100,13160,13100,19
|
|
20230720,144900,299650750,13100,13100,13100,13100,1
|
|
20230720,144800,299637650,13190,13190,13190,13190,0
|
|
20230720,144700,299637650,13190,13070,13190,12950,501
|
|
20230720,144600,293135310,13200,13160,13210,13160,1597
|
|
20230720,144500,272063770,13170,13110,13170,13100,760
|
|
20230720,144400,262069480,13130,13130,13130,13130,0
|
|
20230720,144300,262069480,13130,13130,13130,13130,0
|
|
20230720,144200,262069480,13130,13130,13130,13130,20
|
|
20230720,144100,261806880,13130,13130,13130,13130,0
|
|
20230720,144000,261806880,13130,13130,13130,13130,0
|
|
20230720,143900,261806880,13130,13130,13130,13130,0
|
|
20230720,143800,261806880,13130,13130,13130,13130,1
|
|
20230720,143700,261793750,13100,13100,13100,13100,0
|
|
20230720,143600,261793750,13100,13100,13100,13100,0
|
|
20230720,143500,261793750,13100,13140,13140,13100,501
|
|
20230720,143400,255222710,13130,13070,13130,13070,1030
|
|
20230720,143300,241721140,13020,13020,13020,13020,3
|
|
20230720,143200,241682080,13070,13070,13070,13070,24
|
|
20230720,143100,241368400,13080,13080,13080,13080,0
|
|
20230720,143000,241368400,13080,13080,13080,13080,5
|
|
20230720,142900,241303000,13070,13070,13070,13070,21
|
|
20230720,142800,241028530,13060,13040,13060,13040,7
|
|
20230720,142700,240937150,13050,13010,13050,13010,30
|
|
20230720,142600,240546090,13010,13010,13010,13010,8
|
|
20230720,142500,240442010,13000,12970,13000,12970,1612
|
|
20230720,142400,219496150,12970,12960,12970,12960,9
|
|
20230720,142300,219379500,12960,12960,12960,12960,358
|
|
20230720,142200,214739820,12950,12940,12950,12940,103
|
|
20230720,142100,213406000,12940,12940,12940,12940,1
|
|
20230720,142000,213393060,12940,12940,12940,12940,59
|
|
20230720,141900,212629600,12940,12940,12940,12940,0
|
|
20230720,141800,212629600,12940,12940,12940,12930,218
|
|
20230720,141700,209808730,12930,12930,12930,12920,50
|
|
20230720,141600,209162250,12920,12920,12920,12920,3
|
|
20230720,141500,209123490,12920,12920,12920,12920,7
|
|
20230720,141400,209033050,12930,12920,12930,12920,9
|
|
20230720,141300,208916750,12930,12930,12930,12920,114
|
|
20230720,141200,207442800,12930,12930,12930,12930,5
|
|
20230720,141100,207378150,12930,12930,12930,12930,0
|
|
20230720,141000,207378150,12930,12930,12930,12930,0
|
|
20230720,140900,207378150,12930,12930,12930,12930,1
|
|
20230720,140800,207365220,12930,12930,12930,12930,0
|
|
20230720,140700,207365220,12930,12930,12930,12930,0
|
|
20230720,140600,207365220,12930,12930,12930,12930,6
|
|
20230720,140500,207287640,12920,12930,12930,12920,4
|
|
20230720,140400,207235950,12940,12940,12940,12940,60
|
|
20230720,140300,206459550,12940,12940,12940,12940,0
|
|
20230720,140200,206459550,12940,12940,12940,12940,57
|
|
20230720,140100,205721970,12920,12920,12920,12920,0
|
|
20230720,140000,205721970,12920,12920,12920,12920,0
|
|
20230720,135900,205721970,12920,12920,12920,12920,0
|
|
20230720,135800,205721970,12920,12920,12920,12920,2
|
|
20230720,135700,205696130,12930,12930,12930,12930,0
|
|
20230720,135600,205696130,12930,12930,12930,12930,0
|
|
20230720,135500,205696130,12930,12930,12930,12930,0
|
|
20230720,135400,205696130,12930,12920,12930,12920,107
|
|
20230720,135300,204312690,12910,12910,12910,12910,1
|
|
20230720,135200,204299780,12930,12930,12930,12930,0
|
|
20230720,135100,204299780,12930,12930,12930,12930,43
|
|
20230720,135000,203743790,12920,12920,12920,12920,0
|
|
20230720,134900,203743790,12920,12920,12920,12920,7
|
|
20230720,134800,203653350,12920,12920,12920,12920,0
|
|
20230720,134700,203653350,12920,12920,12920,12920,1
|
|
20230720,134600,203640430,12890,12890,12890,12890,0
|
|
20230720,134500,203640430,12890,12890,12890,12890,0
|
|
20230720,134400,203640430,12890,12890,12890,12890,0
|
|
20230720,134300,203640430,12890,12900,12900,12890,56
|
|
20230720,134200,202918070,12900,12900,12900,12900,62
|
|
20230720,134100,202118270,12930,12930,12930,12930,0
|
|
20230720,134000,202118270,12930,12930,12930,12930,0
|
|
20230720,133900,202118270,12930,12930,12930,12930,0
|
|
20230720,133800,202118270,12930,12930,12930,12910,96
|
|
20230720,133700,200877010,12900,12900,12900,12900,4
|
|
20230720,133600,200825410,12900,12900,12900,12900,44
|
|
20230720,133500,200257810,12940,12940,12940,12940,0
|
|
20230720,133400,200257810,12940,12940,12940,12940,0
|
|
20230720,133300,200257810,12940,12940,12940,12940,0
|
|
20230720,133200,200257810,12940,12930,12940,12930,7
|
|
20230720,133100,200167280,12890,12890,12890,12890,78
|
|
20230720,133000,199161860,12890,12890,12890,12890,1
|
|
20230720,132900,199148970,12900,12910,12910,12900,50
|
|
20230720,132800,198503960,12920,12920,12920,12920,1
|
|
20230720,132700,198491040,12910,12910,12910,12910,0
|
|
20230720,132600,198491040,12910,12910,12910,12910,0
|
|
20230720,132500,198491040,12910,12930,12930,12910,42
|
|
20230720,132400,197948800,12920,12920,12920,12920,0
|
|
20230720,132300,197948800,12920,12920,12920,12920,2
|
|
20230720,132200,197922960,12920,12920,12920,12920,0
|
|
20230720,132100,197922960,12920,12920,12920,12920,1
|
|
20230720,132000,197910040,12910,12910,12910,12910,0
|
|
20230720,131900,197910040,12910,12910,12910,12910,0
|
|
20230720,131800,197910040,12910,12910,12910,12910,6
|
|
20230720,131700,197832580,12910,12890,12910,12890,10
|
|
20230720,131600,197703540,12890,12890,12890,12890,41
|
|
20230720,131500,197175050,12890,12890,12890,12890,50
|
|
20230720,131400,196530550,12940,12940,12940,12940,0
|
|
20230720,131300,196530550,12940,12940,12940,12940,0
|
|
20230720,131200,196530550,12940,12940,12940,12940,0
|
|
20230720,131100,196530550,12940,12940,12940,12940,0
|
|
20230720,131000,196530550,12940,12940,12940,12940,1
|
|
20230720,130900,196517610,12930,12930,12930,12930,3
|
|
20230720,130800,196478820,12900,12920,12920,12900,84
|
|
20230720,130700,195395200,12940,12940,12940,12940,0
|
|
20230720,130600,195395200,12940,12940,12940,12940,0
|
|
20230720,130500,195395200,12940,12940,12940,12940,0
|
|
20230720,130400,195395200,12940,12940,12940,12940,0
|
|
20230720,130300,195395200,12940,12940,12940,12940,0
|
|
20230720,130200,195395200,12940,12940,12940,12940,0
|
|
20230720,130100,195395200,12940,12940,12940,12940,0
|
|
20230720,130000,195395200,12940,12940,12940,12940,0
|
|
20230720,125900,195395200,12940,12940,12940,12940,0
|
|
20230720,125800,195395200,12940,12940,12940,12940,0
|
|
20230720,125700,195395200,12940,12910,12940,12910,71
|
|
20230720,125600,194478560,12910,12910,12910,12910,0
|
|
20230720,125500,194478560,12910,12930,12930,12910,120
|
|
20230720,125400,192928960,12930,12930,12930,12930,0
|
|
20230720,125300,192928960,12930,12930,12930,12930,10
|
|
20230720,125200,192799660,12940,12940,12940,12940,0
|
|
20230720,125100,192799660,12940,12940,12940,12940,0
|
|
20230720,125000,192799660,12940,12940,12940,12940,10
|
|
20230720,124900,192670260,12940,12940,12940,12940,20
|
|
20230720,124800,192411460,12950,12940,12950,12940,50
|
|
20230720,124700,191764450,12940,12940,12940,12940,0
|
|
20230720,124600,191764450,12940,12940,12940,12940,1
|
|
20230720,124500,191751510,12910,12910,12910,12910,0
|
|
20230720,124400,191751510,12910,12910,12910,12910,0
|
|
20230720,124300,191751510,12910,12910,12910,12910,38
|
|
20230720,124200,191260930,12930,12930,12930,12930,0
|
|
20230720,124100,191260930,12930,12930,12930,12930,6
|
|
20230720,124000,191183350,12930,12930,12930,12930,4
|
|
20230720,123900,191131630,12960,12960,12960,12960,0
|
|
20230720,123800,191131630,12960,12960,12960,12960,58
|
|
20230720,123700,190379950,12960,12960,12960,12960,0
|
|
20230720,123600,190379950,12960,12960,12960,12960,0
|
|
20230720,123500,190379950,12960,12960,12960,12960,0
|
|
20230720,123400,190379950,12960,12960,12960,12960,0
|
|
20230720,123300,190379950,12960,12960,12960,12960,0
|
|
20230720,123200,190379950,12960,12960,12960,12960,0
|
|
20230720,123100,190379950,12960,12960,12960,12960,0
|
|
20230720,123000,190379950,12960,12960,12960,12960,0
|
|
20230720,122900,190379950,12960,12960,12960,12960,0
|
|
20230720,122800,190379950,12960,12960,12960,12960,2
|
|
20230720,122700,190354030,12910,12910,12910,12910,0
|
|
20230720,122600,190354030,12910,12910,12910,12910,0
|
|
20230720,122500,190354030,12910,12910,12910,12910,105
|
|
20230720,122400,188998480,12960,12960,12960,12960,0
|
|
20230720,122300,188998480,12960,12960,12960,12960,1
|
|
20230720,122200,188985520,12920,12940,12940,12920,95
|
|
20230720,122100,187757660,12960,12960,12960,12960,0
|
|
20230720,122000,187757660,12960,12960,12960,12960,1
|
|
20230720,121900,187744700,12940,12940,12940,12940,42
|
|
20230720,121800,187201220,12930,12960,12960,12930,106
|
|
20230720,121700,185828450,12930,12930,12930,12930,0
|
|
20230720,121600,185828450,12930,12930,12930,12930,0
|
|
20230720,121500,185828450,12930,12930,12930,12930,0
|
|
20230720,121400,185828450,12930,12930,12930,12930,1
|
|
20230720,121300,185815520,12960,12960,12960,12960,0
|
|
20230720,121200,185815520,12960,12960,12960,12960,0
|
|
20230720,121100,185815520,12960,12960,12960,12960,1
|
|
20230720,121000,185802560,12960,12960,12960,12960,0
|
|
20230720,120900,185802560,12960,12960,12960,12960,2
|
|
20230720,120800,185776640,12960,12960,12960,12960,0
|
|
20230720,120700,185776640,12960,12960,12960,12960,54
|
|
20230720,120600,185076800,12960,12960,12960,12960,11
|
|
20230720,120500,184934240,12960,12960,12960,12960,0
|
|
20230720,120400,184934240,12960,12960,12960,12960,0
|
|
20230720,120300,184934240,12960,12960,12960,12960,0
|
|
20230720,120200,184934240,12960,12960,12960,12960,0
|
|
20230720,120100,184934240,12960,12920,12960,12920,604
|
|
20230720,120000,177119560,12920,12920,12920,12920,225
|
|
20230720,115900,174212560,12910,12910,12910,12910,117
|
|
20230720,115800,172702090,12910,12900,12910,12900,37
|
|
20230720,115700,172224430,12900,12900,12900,12900,0
|
|
20230720,115600,172224430,12900,12900,12900,12900,30
|
|
20230720,115500,171837430,12910,12910,12910,12910,1
|
|
20230720,115400,171824520,12910,12910,12910,12910,0
|
|
20230720,115300,171824520,12910,12910,12910,12910,0
|
|
20230720,115200,171824520,12910,12910,12910,12910,0
|
|
20230720,115100,171824520,12910,12910,12910,12910,0
|
|
20230720,115000,171824520,12910,12910,12910,12910,0
|
|
20230720,114900,171824520,12910,12910,12910,12910,0
|
|
20230720,114800,171824520,12910,12910,12910,12910,52
|
|
20230720,114700,171153200,12910,12910,12910,12910,0
|
|
20230720,114600,171153200,12910,12910,12910,12910,0
|
|
20230720,114500,171153200,12910,12910,12910,12910,0
|
|
20230720,114400,171153200,12910,12910,12910,12910,0
|
|
20230720,114300,171153200,12910,12900,12910,12900,152
|
|
20230720,114200,169191600,12860,12870,12870,12860,126
|
|
20230720,114100,167570030,12900,12900,12900,12900,0
|
|
20230720,114000,167570030,12900,12900,12900,12900,0
|
|
20230720,113900,167570030,12900,12900,12900,12900,0
|
|
20230720,113800,167570030,12900,12900,12900,12900,51
|
|
20230720,113700,166912130,12890,12890,12890,12890,0
|
|
20230720,113600,166912130,12890,12890,12890,12890,10
|
|
20230720,113500,166783230,12900,12900,12900,12900,1
|
|
20230720,113400,166770330,12850,12850,12850,12850,0
|
|
20230720,113300,166770330,12850,12900,12900,12850,9
|
|
20230720,113200,166654380,12900,12900,12900,12900,1
|
|
20230720,113100,166641480,12900,12900,12900,12900,164
|
|
20230720,113000,164525880,12900,12900,12900,12900,45
|
|
20230720,112900,163945380,12900,12900,12900,12900,0
|
|
20230720,112800,163945380,12900,12900,12900,12900,0
|
|
20230720,112700,163945380,12900,12900,12900,12900,0
|
|
20230720,112600,163945380,12900,12900,12900,12850,7
|
|
20230720,112500,163855330,12850,12900,12900,12850,11
|
|
20230720,112400,163713580,12880,12880,12880,12880,50
|
|
20230720,112300,163069580,12860,12860,12860,12860,49
|
|
20230720,112200,162439440,12840,12840,12840,12840,0
|
|
20230720,112100,162439440,12840,12840,12840,12840,1
|
|
20230720,112000,162426600,12840,12830,12840,12830,108
|
|
20230720,111900,161039960,12860,12830,12860,12830,41
|
|
20230720,111800,160513800,12830,12830,12830,12830,24
|
|
20230720,111700,160205880,12830,12840,12870,12830,135
|
|
20230720,111600,158472090,12890,12890,12890,12890,9
|
|
20230720,111500,158356080,12890,12890,12890,12890,0
|
|
20230720,111400,158356080,12890,12890,12890,12890,1
|
|
20230720,111300,158343190,12880,12880,12880,12880,0
|
|
20230720,111200,158343190,12880,12880,12880,12880,0
|
|
20230720,111100,158343190,12880,12880,12880,12880,30
|
|
20230720,111000,157956790,12900,12900,12900,12900,0
|
|
20230720,110900,157956790,12900,12900,12900,12900,0
|
|
20230720,110800,157956790,12900,12900,12900,12900,53
|
|
20230720,110700,157273090,12920,12920,12920,12920,0
|
|
20230720,110600,157273090,12920,12920,12920,12920,0
|
|
20230720,110500,157273090,12920,12920,12920,12920,0
|
|
20230720,110400,157273090,12920,12920,12920,12920,0
|
|
20230720,110300,157273090,12920,12920,12920,12920,0
|
|
20230720,110200,157273090,12920,12920,12920,12920,0
|
|
20230720,110100,157273090,12920,12900,12920,12900,46
|
|
20230720,110000,156678790,12910,12910,12910,12910,38
|
|
20230720,105900,156188210,12920,12920,12920,12920,0
|
|
20230720,105800,156188210,12920,12920,12920,12920,0
|
|
20230720,105700,156188210,12920,12920,12920,12920,0
|
|
20230720,105600,156188210,12920,12900,12920,12900,43
|
|
20230720,105500,155632790,12880,12860,12880,12860,6
|
|
20230720,105400,155555540,12860,12860,12860,12860,0
|
|
20230720,105300,155555540,12860,12860,12860,12860,3
|
|
20230720,105200,155516960,12830,12830,12830,12830,130
|
|
20230720,105100,153849060,12830,12830,12830,12830,0
|
|
20230720,105000,153849060,12830,12830,12830,12830,0
|
|
20230720,104900,153849060,12830,12830,12830,12830,0
|
|
20230720,104800,153849060,12830,12830,12830,12830,10
|
|
20230720,104700,153720760,12890,12890,12890,12890,5
|
|
20230720,104600,153656310,12900,12900,12900,12900,0
|
|
20230720,104500,153656310,12900,12900,12900,12900,0
|
|
20230720,104400,153656310,12900,12900,12900,12900,0
|
|
20230720,104300,153656310,12900,12900,12900,12900,0
|
|
20230720,104200,153656310,12900,12900,12900,12900,1
|
|
20230720,104100,153643410,12830,12830,12830,12830,18
|
|
20230720,104000,153412470,12890,12890,12890,12890,0
|
|
20230720,103900,153412470,12890,12890,12930,12890,222
|
|
20230720,103800,150550760,12890,12860,12890,12860,122
|
|
20230720,103700,148978270,12850,12840,12850,12840,2
|
|
20230720,103600,148952580,12820,12780,12830,12780,833
|
|
20230720,103500,138267700,12770,12770,12770,12770,0
|
|
20230720,103400,138267700,12770,12770,12770,12770,0
|
|
20230720,103300,138267700,12770,12770,12770,12770,16
|
|
20230720,103200,138063380,12770,12770,12770,12770,126
|
|
20230720,103100,136454360,12770,12760,12770,12760,46
|
|
20230720,103000,135867390,12760,12760,12770,12760,26
|
|
20230720,102900,135535620,12760,12760,12760,12760,45
|
|
20230720,102800,134961420,12760,12760,12760,12760,0
|
|
20230720,102700,134961420,12760,12760,12760,12760,0
|
|
20230720,102600,134961420,12760,12770,12770,12760,24
|
|
20230720,102500,134655170,12760,12760,12760,12760,22
|
|
20230720,102400,134374450,12760,12730,12760,12730,5
|
|
20230720,102300,134310710,12720,12710,12720,12710,82
|
|
20230720,102200,133268040,12700,12700,12700,12700,35
|
|
20230720,102100,132823540,12700,12700,12700,12700,11
|
|
20230720,102000,132683840,12700,12700,12700,12700,1
|
|
20230720,101900,132671140,12690,12690,12690,12690,23
|
|
20230720,101800,132379270,12700,12690,12700,12690,54
|
|
20230720,101700,131693610,12690,12680,12700,12680,145
|
|
20230720,101600,129854780,12690,12690,12690,12690,8
|
|
20230720,101500,129753260,12680,12670,12680,12670,192
|
|
20230720,101400,127318930,12680,12680,12680,12680,1
|
|
20230720,101300,127306250,12680,12650,12680,12650,45
|
|
20230720,101200,126736970,12650,12660,12690,12650,96
|
|
20230720,101100,125522200,12660,12640,12660,12600,663
|
|
20230720,101000,117160160,12640,12600,12640,12600,14
|
|
20230720,100900,116983720,12600,12660,12660,12600,88
|
|
20230720,100800,115874860,12630,12630,12630,12630,66
|
|
20230720,100700,115041280,12570,12590,12590,12570,448
|
|
20230720,100600,109406820,12590,12590,12590,12590,5
|
|
20230720,100500,109343870,12570,12580,12580,12570,203
|
|
20230720,100400,106791990,12610,12640,12640,12610,343
|
|
20230720,100300,102462840,12660,12660,12660,12660,0
|
|
20230720,100200,102462840,12660,12650,12660,12650,23
|
|
20230720,100100,102171760,12620,12620,12620,12620,50
|
|
20230720,100000,101540760,12610,12610,12610,12610,0
|
|
20230720,095900,101540760,12610,12720,12720,12430,2009
|
|
20230720,095800,76210090,12790,12790,12790,12790,0
|
|
20230720,095700,76210090,12790,12790,12790,12790,32
|
|
20230720,095600,75800810,12790,12820,12820,12700,1470
|
|
20230720,095500,57076590,12820,12820,12820,12820,0
|
|
20230720,095400,57076590,12820,12820,12820,12820,0
|
|
20230720,095300,57076590,12820,12820,12820,12820,3
|
|
20230720,095200,57038130,12850,12850,12850,12850,0
|
|
20230720,095100,57038130,12850,12850,12850,12850,0
|
|
20230720,095000,57038130,12850,12850,12850,12850,0
|
|
20230720,094900,57038130,12850,12850,12850,12850,1
|
|
20230720,094800,57025280,12810,12810,12810,12810,0
|
|
20230720,094700,57025280,12810,12810,12810,12810,0
|
|
20230720,094600,57025280,12810,12810,12810,12810,0
|
|
20230720,094500,57025280,12810,12820,12820,12810,152
|
|
20230720,094400,55077330,12870,12870,12870,12870,0
|
|
20230720,094300,55077330,12870,12870,12870,12870,0
|
|
20230720,094200,55077330,12870,12870,12870,12870,0
|
|
20230720,094100,55077330,12870,12870,12870,12870,0
|
|
20230720,094000,55077330,12870,12870,12870,12870,2
|
|
20230720,093900,55051590,12800,12800,12800,12800,0
|
|
20230720,093800,55051590,12800,12840,12840,12800,581
|
|
20230720,093700,47609130,12960,12940,12960,12940,32
|
|
20230720,093600,47194450,12930,12920,12930,12920,43
|
|
20230720,093500,46638470,12810,12810,12810,12810,97
|
|
20230720,093400,45395900,12780,12780,12780,12780,0
|
|
20230720,093300,45395900,12780,12850,12850,12780,80
|
|
20230720,093200,44369820,12960,12960,12960,12960,12
|
|
20230720,093100,44214300,12960,12880,12960,12880,23
|
|
20230720,093000,43917850,12880,12860,12880,12860,42
|
|
20230720,092900,43377420,12860,12860,12870,12790,111
|
|
20230720,092800,41952850,12860,12870,12870,12860,51
|
|
20230720,092700,41296710,12880,12880,12880,12880,18
|
|
20230720,092600,41064870,12920,12920,12920,12920,24
|
|
20230720,092500,40754790,12960,12830,12970,12830,110
|
|
20230720,092400,39333420,12820,12760,12820,12760,11
|
|
20230720,092300,39193000,12810,12900,12900,12760,18
|
|
20230720,092200,38962170,12920,12900,12920,12900,173
|
|
20230720,092100,36730390,12290,12290,12290,12290,0
|
|
20230720,092000,36730390,12290,12960,13070,12290,2026
|
|
20230720,091900,11037070,13100,12960,13100,12960,247
|
|
20230720,091800,7820520,13040,13040,13040,13040,0
|
|
20230720,091700,7820520,13040,13040,13040,13040,0
|
|
20230720,091600,7820520,13040,13040,13040,13040,0
|
|
20230720,091500,7820520,13040,13040,13040,13040,0
|
|
20230720,091400,7820520,13040,13040,13040,13040,0
|
|
20230720,091300,7820520,13040,13040,13040,13040,0
|
|
20230720,091200,7820520,13040,13040,13040,13040,10
|
|
20230720,091100,7690120,13050,13050,13050,13050,1
|
|
20230720,091000,7677070,13000,13000,13000,13000,30
|
|
20230720,090900,7287070,13090,13090,13090,13090,500
|
|
20230720,090800,742070,13090,13090,13090,13090,24
|
|
20230720,090700,427910,13090,13090,13090,13090,1
|
|
20230720,090600,414820,13060,13060,13060,13060,0
|
|
20230720,090500,414820,13060,13060,13060,13060,0
|
|
20230720,090400,414820,13060,13060,13060,13060,0
|
|
20230720,090300,414820,13060,13060,13060,13060,0
|
|
20230720,090200,414820,13060,13060,13060,13060,1
|
|
20230720,090100,401760,12960,12960,12960,12960,0
|
|
20230720,090000,401760,12960,12960,12960,12960,31
|