691 lines
36 KiB
CSV
691 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,202800,992480070,16800,16800,16800,16800,786
|
|
20230710,202700,992480070,16800,16800,16800,16800,0
|
|
20230710,202600,992480070,16800,16800,16800,16800,0
|
|
20230710,202500,992480070,16800,16800,16800,16800,0
|
|
20230710,202400,992480070,16800,16800,16800,16800,0
|
|
20230710,202300,992480070,16800,16800,16800,16800,0
|
|
20230710,202200,992480070,16800,16800,16800,16800,0
|
|
20230710,202100,992480070,16800,16800,16800,16800,0
|
|
20230710,202000,992480070,16800,16800,16800,16800,0
|
|
20230710,201900,992480070,16800,16800,16800,16800,0
|
|
20230710,201800,992480070,16800,16800,16800,16800,0
|
|
20230710,201700,992480070,16800,16800,16800,16800,0
|
|
20230710,201600,992480070,16800,16800,16800,16800,0
|
|
20230710,201500,992480070,16800,16800,16800,16800,0
|
|
20230710,201400,992480070,16800,16800,16800,16800,0
|
|
20230710,201300,992480070,16800,16800,16800,16800,0
|
|
20230710,201200,992480070,16800,16800,16800,16800,0
|
|
20230710,201100,992480070,16800,16800,16800,16800,0
|
|
20230710,201000,992480070,16800,16800,16800,16800,0
|
|
20230710,200900,992480070,16800,16800,16800,16800,0
|
|
20230710,200800,992480070,16800,16800,16800,16800,0
|
|
20230710,200700,992480070,16800,16800,16800,16800,0
|
|
20230710,200600,992480070,16800,16800,16800,16800,0
|
|
20230710,200500,992480070,16800,16800,16800,16800,0
|
|
20230710,200400,992480070,16800,16800,16800,16800,0
|
|
20230710,200300,992480070,16800,16800,16800,16800,0
|
|
20230710,200200,992480070,16800,16800,16800,16800,0
|
|
20230710,200100,992480070,16800,16800,16800,16800,0
|
|
20230710,200000,992480070,16800,16800,16800,16800,0
|
|
20230710,195900,992480070,16800,16800,16800,16800,0
|
|
20230710,195800,992480070,16800,16800,16800,16800,786
|
|
20230710,195700,992480070,16800,16800,16800,16800,0
|
|
20230710,195600,992480070,16800,16800,16800,16800,0
|
|
20230710,195500,992480070,16800,16800,16800,16800,0
|
|
20230710,195400,992480070,16800,16800,16800,16800,0
|
|
20230710,195300,992480070,16800,16800,16800,16800,0
|
|
20230710,195200,992480070,16800,16800,16800,16800,0
|
|
20230710,195100,992480070,16800,16800,16800,16800,0
|
|
20230710,195000,992480070,16800,16800,16800,16800,0
|
|
20230710,194900,992480070,16800,16800,16800,16800,0
|
|
20230710,194800,992480070,16800,16800,16800,16800,0
|
|
20230710,194700,992480070,16800,16800,16800,16800,0
|
|
20230710,194600,992480070,16800,16800,16800,16800,0
|
|
20230710,194500,992480070,16800,16800,16800,16800,0
|
|
20230710,194400,992480070,16800,16800,16800,16800,0
|
|
20230710,194300,992480070,16800,16800,16800,16800,0
|
|
20230710,194200,992480070,16800,16800,16800,16800,0
|
|
20230710,194100,992480070,16800,16800,16800,16800,0
|
|
20230710,194000,992480070,16800,16800,16800,16800,0
|
|
20230710,193900,992480070,16800,16800,16800,16800,0
|
|
20230710,193800,992480070,16800,16800,16800,16800,0
|
|
20230710,193700,992480070,16800,16800,16800,16800,0
|
|
20230710,193600,992480070,16800,16800,16800,16800,0
|
|
20230710,193500,992480070,16800,16800,16800,16800,0
|
|
20230710,193400,992480070,16800,16800,16800,16800,0
|
|
20230710,193300,992480070,16800,16800,16800,16800,0
|
|
20230710,193200,992480070,16800,16800,16800,16800,0
|
|
20230710,193100,992480070,16800,16800,16800,16800,0
|
|
20230710,193000,992480070,16800,16800,16800,16800,0
|
|
20230710,192900,992480070,16800,16800,16800,16800,0
|
|
20230710,192800,992480070,16800,16800,16800,16800,786
|
|
20230710,192700,992480070,16800,16800,16800,16800,0
|
|
20230710,192600,992480070,16800,16800,16800,16800,0
|
|
20230710,192500,992480070,16800,16800,16800,16800,0
|
|
20230710,192400,992480070,16800,16800,16800,16800,0
|
|
20230710,192300,992480070,16800,16800,16800,16800,0
|
|
20230710,192200,992480070,16800,16800,16800,16800,0
|
|
20230710,192100,992480070,16800,16800,16800,16800,0
|
|
20230710,192000,992480070,16800,16800,16800,16800,0
|
|
20230710,191900,992480070,16800,16800,16800,16800,0
|
|
20230710,191800,992480070,16800,16800,16800,16800,0
|
|
20230710,191700,992480070,16800,16800,16800,16800,0
|
|
20230710,191600,992480070,16800,16800,16800,16800,0
|
|
20230710,191500,992480070,16800,16800,16800,16800,0
|
|
20230710,191400,992480070,16800,16800,16800,16800,0
|
|
20230710,191300,992480070,16800,16800,16800,16800,0
|
|
20230710,191200,992480070,16800,16800,16800,16800,0
|
|
20230710,191100,992480070,16800,16800,16800,16800,0
|
|
20230710,191000,992480070,16800,16800,16800,16800,0
|
|
20230710,190900,992480070,16800,16800,16800,16800,0
|
|
20230710,190800,992480070,16800,16800,16800,16800,0
|
|
20230710,190700,992480070,16800,16800,16800,16800,0
|
|
20230710,190600,992480070,16800,16800,16800,16800,0
|
|
20230710,190500,992480070,16800,16800,16800,16800,0
|
|
20230710,190400,992480070,16800,16800,16800,16800,0
|
|
20230710,190300,992480070,16800,16800,16800,16800,0
|
|
20230710,190200,992480070,16800,16800,16800,16800,0
|
|
20230710,190100,992480070,16800,16800,16800,16800,0
|
|
20230710,190000,992480070,16800,16800,16800,16800,0
|
|
20230710,185900,992480070,16800,16800,16800,16800,0
|
|
20230710,185800,992480070,16800,16800,16800,16800,786
|
|
20230710,185700,992480070,16800,16800,16800,16800,0
|
|
20230710,185600,992480070,16800,16800,16800,16800,0
|
|
20230710,185500,992480070,16800,16800,16800,16800,0
|
|
20230710,185400,992480070,16800,16800,16800,16800,0
|
|
20230710,185300,992480070,16800,16800,16800,16800,0
|
|
20230710,185200,992480070,16800,16800,16800,16800,0
|
|
20230710,185100,992480070,16800,16800,16800,16800,0
|
|
20230710,185000,992480070,16800,16800,16800,16800,0
|
|
20230710,184900,992480070,16800,16800,16800,16800,0
|
|
20230710,184800,992480070,16800,16800,16800,16800,0
|
|
20230710,184700,992480070,16800,16800,16800,16800,0
|
|
20230710,184600,992480070,16800,16800,16800,16800,0
|
|
20230710,184500,992480070,16800,16800,16800,16800,0
|
|
20230710,184400,992480070,16800,16800,16800,16800,0
|
|
20230710,184300,992480070,16800,16800,16800,16800,0
|
|
20230710,184200,992480070,16800,16800,16800,16800,0
|
|
20230710,184100,992480070,16800,16800,16800,16800,0
|
|
20230710,184000,992480070,16800,16800,16800,16800,0
|
|
20230710,183900,992480070,16800,16800,16800,16800,0
|
|
20230710,183800,992480070,16800,16800,16800,16800,0
|
|
20230710,183700,992480070,16800,16800,16800,16800,0
|
|
20230710,183600,992480070,16800,16800,16800,16800,0
|
|
20230710,183500,992480070,16800,16800,16800,16800,0
|
|
20230710,183400,992480070,16800,16800,16800,16800,0
|
|
20230710,183300,992480070,16800,16800,16800,16800,0
|
|
20230710,183200,992480070,16800,16800,16800,16800,0
|
|
20230710,183100,992480070,16800,16800,16800,16800,0
|
|
20230710,183000,992480070,16800,16800,16800,16800,0
|
|
20230710,182900,992480070,16800,16800,16800,16800,0
|
|
20230710,182800,992480070,16800,16800,16800,16800,786
|
|
20230710,182700,992480070,16800,16800,16800,16800,0
|
|
20230710,182600,992480070,16800,16800,16800,16800,0
|
|
20230710,182500,992480070,16800,16800,16800,16800,0
|
|
20230710,182400,992480070,16800,16800,16800,16800,0
|
|
20230710,182300,992480070,16800,16800,16800,16800,0
|
|
20230710,182200,992480070,16800,16800,16800,16800,0
|
|
20230710,182100,992480070,16800,16800,16800,16800,0
|
|
20230710,182000,992480070,16800,16800,16800,16800,0
|
|
20230710,181900,992480070,16800,16800,16800,16800,0
|
|
20230710,181800,992480070,16800,16800,16800,16800,0
|
|
20230710,181700,992480070,16800,16800,16800,16800,0
|
|
20230710,181600,992480070,16800,16800,16800,16800,0
|
|
20230710,181500,992480070,16800,16800,16800,16800,0
|
|
20230710,181400,992480070,16800,16800,16800,16800,0
|
|
20230710,181300,992480070,16800,16800,16800,16800,0
|
|
20230710,181200,992480070,16800,16800,16800,16800,0
|
|
20230710,181100,992480070,16800,16800,16800,16800,0
|
|
20230710,181000,992480070,16800,16800,16800,16800,0
|
|
20230710,180900,992480070,16800,16800,16800,16800,0
|
|
20230710,180800,992480070,16800,16800,16800,16800,0
|
|
20230710,180700,992480070,16800,16800,16800,16800,0
|
|
20230710,180600,992480070,16800,16800,16800,16800,0
|
|
20230710,180500,992480070,16800,16800,16800,16800,0
|
|
20230710,180400,992480070,16800,16800,16800,16800,0
|
|
20230710,180300,992480070,16800,16800,16800,16800,0
|
|
20230710,180200,992480070,16800,16800,16800,16800,0
|
|
20230710,180100,992480070,16800,16800,16800,16800,0
|
|
20230710,180000,992480070,16800,16800,16800,16800,0
|
|
20230710,175900,992480070,16800,16800,16800,16800,0
|
|
20230710,175800,992480070,16800,16800,16800,16800,786
|
|
20230710,175700,992480070,16800,16800,16800,16800,0
|
|
20230710,175600,992480070,16800,16800,16800,16800,0
|
|
20230710,175500,992480070,16800,16800,16800,16800,0
|
|
20230710,175400,992480070,16800,16800,16800,16800,0
|
|
20230710,175300,992480070,16800,16800,16800,16800,0
|
|
20230710,175200,992480070,16800,16800,16800,16800,0
|
|
20230710,175100,992480070,16800,16800,16800,16800,0
|
|
20230710,175000,992480070,16800,16800,16800,16800,0
|
|
20230710,174900,992480070,16800,16800,16800,16800,0
|
|
20230710,174800,992480070,16800,16800,16800,16800,0
|
|
20230710,174700,992480070,16800,16800,16800,16800,0
|
|
20230710,174600,992480070,16800,16800,16800,16800,0
|
|
20230710,174500,992480070,16800,16800,16800,16800,0
|
|
20230710,174400,992480070,16800,16800,16800,16800,0
|
|
20230710,174300,992480070,16800,16800,16800,16800,0
|
|
20230710,174200,992480070,16800,16800,16800,16800,0
|
|
20230710,174100,992480070,16800,16800,16800,16800,0
|
|
20230710,174000,992480070,16800,16800,16800,16800,0
|
|
20230710,173900,992480070,16800,16800,16800,16800,0
|
|
20230710,173800,992480070,16800,16800,16800,16800,0
|
|
20230710,173700,992480070,16800,16800,16800,16800,0
|
|
20230710,173600,992480070,16800,16800,16800,16800,0
|
|
20230710,173500,992480070,16800,16800,16800,16800,0
|
|
20230710,173400,992480070,16800,16800,16800,16800,0
|
|
20230710,173300,992480070,16800,16800,16800,16800,0
|
|
20230710,173200,992480070,16800,16800,16800,16800,0
|
|
20230710,173100,992480070,16800,16800,16800,16800,0
|
|
20230710,173000,992480070,16800,16800,16800,16800,0
|
|
20230710,172900,992480070,16800,16800,16800,16800,0
|
|
20230710,172800,992480070,16800,16800,16800,16800,786
|
|
20230710,172700,992480070,16800,16800,16800,16800,0
|
|
20230710,172600,992480070,16800,16800,16800,16800,0
|
|
20230710,172500,992480070,16800,16800,16800,16800,0
|
|
20230710,172400,992480070,16800,16800,16800,16800,0
|
|
20230710,172300,992480070,16800,16800,16800,16800,0
|
|
20230710,172200,992480070,16800,16800,16800,16800,0
|
|
20230710,172100,992480070,16800,16800,16800,16800,0
|
|
20230710,172000,992480070,16800,16800,16800,16800,0
|
|
20230710,171900,992480070,16800,16800,16800,16800,0
|
|
20230710,171800,992480070,16800,16800,16800,16800,0
|
|
20230710,171700,992480070,16800,16800,16800,16800,0
|
|
20230710,171600,992480070,16800,16800,16800,16800,0
|
|
20230710,171500,992480070,16800,16800,16800,16800,0
|
|
20230710,171400,992480070,16800,16800,16800,16800,0
|
|
20230710,171300,992480070,16800,16800,16800,16800,0
|
|
20230710,171200,992480070,16800,16800,16800,16800,0
|
|
20230710,171100,992480070,16800,16800,16800,16800,0
|
|
20230710,171000,992480070,16800,16800,16800,16800,0
|
|
20230710,170900,992480070,16800,16800,16800,16800,0
|
|
20230710,170800,992480070,16800,16800,16800,16800,0
|
|
20230710,170700,992480070,16800,16800,16800,16800,0
|
|
20230710,170600,992480070,16800,16800,16800,16800,0
|
|
20230710,170500,992480070,16800,16800,16800,16800,0
|
|
20230710,170400,992480070,16800,16800,16800,16800,0
|
|
20230710,170300,992480070,16800,16800,16800,16800,0
|
|
20230710,170200,992480070,16800,16800,16800,16800,0
|
|
20230710,170100,992480070,16800,16800,16800,16800,0
|
|
20230710,170000,992480070,16800,16800,16800,16800,0
|
|
20230710,165900,992480070,16800,16800,16800,16800,0
|
|
20230710,165800,992480070,16800,16800,16800,16800,786
|
|
20230710,165700,992480070,16800,16800,16800,16800,0
|
|
20230710,165600,992480070,16800,16800,16800,16800,0
|
|
20230710,165500,992480070,16800,16800,16800,16800,0
|
|
20230710,165400,992480070,16800,16800,16800,16800,0
|
|
20230710,165300,992480070,16800,16800,16800,16800,0
|
|
20230710,165200,992480070,16800,16800,16800,16800,0
|
|
20230710,165100,992480070,16800,16800,16800,16800,0
|
|
20230710,165000,992480070,16800,16800,16800,16800,0
|
|
20230710,164900,992480070,16800,16800,16800,16800,0
|
|
20230710,164800,992480070,16800,16800,16800,16800,0
|
|
20230710,164700,992480070,16800,16800,16800,16800,0
|
|
20230710,164600,992480070,16800,16800,16800,16800,0
|
|
20230710,164500,992480070,16800,16800,16800,16800,0
|
|
20230710,164400,992480070,16800,16800,16800,16800,0
|
|
20230710,164300,992480070,16800,16800,16800,16800,0
|
|
20230710,164200,992480070,16800,16800,16800,16800,0
|
|
20230710,164100,992480070,16800,16800,16800,16800,0
|
|
20230710,164000,992480070,16800,16800,16800,16800,0
|
|
20230710,163900,992480070,16800,16800,16800,16800,0
|
|
20230710,163800,992480070,16800,16800,16800,16800,0
|
|
20230710,163700,992480070,16800,16800,16800,16800,0
|
|
20230710,163600,992480070,16800,16800,16800,16800,0
|
|
20230710,163500,992480070,16800,16800,16800,16800,0
|
|
20230710,163400,992480070,16800,16800,16800,16800,0
|
|
20230710,163300,992480070,16800,16800,16800,16800,0
|
|
20230710,163200,992480070,16800,16800,16800,16800,0
|
|
20230710,163100,992480070,16800,16800,16800,16800,0
|
|
20230710,163000,992480070,16800,16800,16800,16800,0
|
|
20230710,162900,992480070,16800,16800,16800,16800,0
|
|
20230710,162800,992480070,16800,16800,16800,16800,786
|
|
20230710,162700,992480070,16800,16800,16800,16800,0
|
|
20230710,162600,992480070,16800,16800,16800,16800,0
|
|
20230710,162500,992480070,16800,16800,16800,16800,0
|
|
20230710,162400,992480070,16800,16800,16800,16800,0
|
|
20230710,162300,992480070,16800,16800,16800,16800,0
|
|
20230710,162200,992480070,16800,16800,16800,16800,0
|
|
20230710,162100,992480070,16800,16800,16800,16800,0
|
|
20230710,162000,992480070,16800,16800,16800,16800,0
|
|
20230710,161900,992480070,16800,16800,16800,16800,0
|
|
20230710,161800,992480070,16800,16800,16800,16800,0
|
|
20230710,161700,992480070,16800,16800,16800,16800,0
|
|
20230710,161600,992480070,16800,16800,16800,16800,0
|
|
20230710,161500,992480070,16800,16800,16800,16800,0
|
|
20230710,161400,992480070,16800,16800,16800,16800,0
|
|
20230710,161300,992480070,16800,16800,16800,16800,0
|
|
20230710,161200,992480070,16800,16800,16800,16800,0
|
|
20230710,161100,992480070,16800,16800,16800,16800,0
|
|
20230710,161000,992480070,16800,16800,16800,16800,0
|
|
20230710,160900,992480070,16800,16800,16800,16800,0
|
|
20230710,160800,992480070,16800,16800,16800,16800,0
|
|
20230710,160700,992480070,16800,16800,16800,16800,0
|
|
20230710,160600,992480070,16800,16800,16800,16800,0
|
|
20230710,160500,992480070,16800,16800,16800,16800,0
|
|
20230710,160400,992480070,16800,16800,16800,16800,0
|
|
20230710,160300,992480070,16800,16800,16800,16800,0
|
|
20230710,160200,992480070,16800,16800,16800,16800,0
|
|
20230710,160100,992480070,16800,16800,16800,16800,0
|
|
20230710,160000,992480070,16800,16800,16800,16800,0
|
|
20230710,155900,992480070,16800,16800,16800,16800,0
|
|
20230710,155800,992480070,16800,16800,16800,16800,786
|
|
20230710,155700,992480070,16800,16800,16800,16800,0
|
|
20230710,155600,992480070,16800,16800,16800,16800,0
|
|
20230710,155500,992480070,16800,16800,16800,16800,0
|
|
20230710,155400,992480070,16800,16800,16800,16800,0
|
|
20230710,155300,992480070,16800,16800,16800,16800,0
|
|
20230710,155200,992480070,16800,16800,16800,16800,0
|
|
20230710,155100,992480070,16800,16800,16800,16800,0
|
|
20230710,155000,992480070,16800,16800,16800,16800,0
|
|
20230710,154900,992480070,16800,16800,16800,16800,0
|
|
20230710,154800,992480070,16800,16800,16800,16800,0
|
|
20230710,154700,992480070,16800,16800,16800,16800,0
|
|
20230710,154600,992480070,16800,16800,16800,16800,0
|
|
20230710,154500,992480070,16800,16800,16800,16800,0
|
|
20230710,154400,992480070,16800,16800,16800,16800,0
|
|
20230710,154300,992480070,16800,16800,16800,16800,0
|
|
20230710,154200,992480070,16800,16800,16800,16800,0
|
|
20230710,154100,992480070,16800,16800,16800,16800,0
|
|
20230710,154000,992480070,16800,16800,16800,16800,0
|
|
20230710,153900,992480070,16800,16800,16800,16800,0
|
|
20230710,153800,992480070,16800,16800,16800,16800,0
|
|
20230710,153700,992480070,16800,16800,16800,16800,0
|
|
20230710,153600,992480070,16800,16800,16800,16800,0
|
|
20230710,153500,992480070,16800,16800,16800,16800,0
|
|
20230710,153400,992480070,16800,16800,16800,16800,0
|
|
20230710,153300,992480070,16800,16800,16800,16800,0
|
|
20230710,153200,992480070,16800,16800,16800,16800,0
|
|
20230710,153100,992480070,16800,16800,16800,16800,0
|
|
20230710,153000,992480070,16800,16800,16800,16800,786
|
|
20230710,152900,979275270,16770,16770,16770,16770,0
|
|
20230710,152800,979275270,16770,16770,16770,16770,0
|
|
20230710,152700,979275270,16770,16770,16770,16770,0
|
|
20230710,152600,979275270,16770,16770,16770,16770,0
|
|
20230710,152500,979275270,16770,16770,16770,16770,0
|
|
20230710,152400,979275270,16770,16770,16770,16770,0
|
|
20230710,152300,979275270,16770,16770,16770,16770,0
|
|
20230710,152200,979275270,16770,16770,16770,16770,0
|
|
20230710,152100,979275270,16770,16770,16770,16770,0
|
|
20230710,152000,979275270,16770,16770,16770,16770,0
|
|
20230710,151900,979275270,16770,16750,16770,16750,111
|
|
20230710,151800,977414820,16750,16740,16750,16740,68
|
|
20230710,151700,976276280,16740,16750,16750,16740,19
|
|
20230710,151600,975958170,16660,16650,16660,16650,84
|
|
20230710,151500,974558970,16650,16650,16650,16650,2585
|
|
20230710,151400,931518720,16650,16640,16650,16640,29
|
|
20230710,151300,931036110,16640,16640,16640,16640,14
|
|
20230710,151200,930803150,16650,16640,16650,16640,64
|
|
20230710,151100,929737690,16640,16640,16640,16640,13
|
|
20230710,151000,929521370,16640,16640,16650,16640,47
|
|
20230710,150900,928739200,16640,16640,16640,16640,22
|
|
20230710,150800,928373120,16640,16670,16670,16630,463
|
|
20230710,150700,920662370,16670,16670,16750,16670,15
|
|
20230710,150600,920412240,16660,16660,16660,16660,64
|
|
20230710,150500,919346000,16660,16660,16750,16660,144
|
|
20230710,150400,916939420,16660,16660,16660,16660,13
|
|
20230710,150300,916722840,16660,16680,16680,16660,74
|
|
20230710,150200,915488750,16680,16680,16680,16680,64
|
|
20230710,150100,914421230,16760,16680,16770,16680,114
|
|
20230710,150000,912510640,16700,16700,16700,16700,130
|
|
20230710,145900,910339640,16700,16710,16710,16700,114
|
|
20230710,145800,908435350,16710,16780,16780,16710,111
|
|
20230710,145700,906573610,16710,16710,16710,16710,15
|
|
20230710,145600,906322960,16710,16710,16710,16710,13
|
|
20230710,145500,906105730,16710,16710,16710,16710,26
|
|
20230710,145400,905671270,16710,16710,16710,16710,13
|
|
20230710,145300,905454040,16710,16790,16790,16710,121
|
|
20230710,145200,903424130,16710,16760,16810,16710,1184
|
|
20230710,145100,883529450,16770,16770,16770,16770,59
|
|
20230710,145000,882540020,16770,16670,16770,16670,4840
|
|
20230710,144900,801781940,16670,16670,16670,16670,116
|
|
20230710,144800,799848220,16670,16670,16670,16670,22
|
|
20230710,144700,799481480,16670,16670,16670,16660,303
|
|
20230710,144600,794432090,16660,16660,16660,16660,39
|
|
20230710,144500,793782350,16670,16670,16670,16670,15
|
|
20230710,144400,793532300,16670,16670,16670,16670,0
|
|
20230710,144300,793532300,16670,16670,16670,16670,0
|
|
20230710,144200,793532300,16670,16670,16670,16670,0
|
|
20230710,144100,793532300,16670,16670,16670,16670,15
|
|
20230710,144000,793282250,16680,16670,16680,16670,578
|
|
20230710,143900,783643380,16670,16670,16670,16670,23
|
|
20230710,143800,783259970,16670,16670,16670,16670,48
|
|
20230710,143700,782459810,16670,16660,16670,16660,336
|
|
20230710,143600,776858870,16670,16670,16670,16670,9
|
|
20230710,143500,776708840,16660,16660,16670,16660,210
|
|
20230710,143400,773210140,16660,16660,16660,16660,0
|
|
20230710,143300,773210140,16660,16660,16660,16660,0
|
|
20230710,143200,773210140,16660,16670,16670,16660,6
|
|
20230710,143100,773110150,16670,16670,16670,16670,4
|
|
20230710,143000,773043470,16670,16670,16670,16670,68
|
|
20230710,142900,771909910,16670,16670,16670,16670,0
|
|
20230710,142800,771909910,16670,16660,16670,16650,262
|
|
20230710,142700,767543890,16660,16770,16770,16660,998
|
|
20230710,142600,750859260,16730,16790,16790,16730,1482
|
|
20230710,142500,726039040,16790,16790,16790,16790,48
|
|
20230710,142400,725233120,16790,16790,16790,16790,1
|
|
20230710,142300,725216330,16790,16790,16790,16790,5
|
|
20230710,142200,725132380,16780,16780,16780,16780,149
|
|
20230710,142100,722632160,16780,16780,16780,16780,0
|
|
20230710,142000,722632160,16780,16780,16780,16780,0
|
|
20230710,141900,722632160,16780,16780,16780,16780,0
|
|
20230710,141800,722632160,16780,16780,16780,16780,0
|
|
20230710,141700,722632160,16780,16780,16780,16780,0
|
|
20230710,141600,722632160,16780,16780,16780,16780,0
|
|
20230710,141500,722632160,16780,16790,16790,16780,67
|
|
20230710,141400,721507530,16800,16810,16810,16800,325
|
|
20230710,141300,716044310,16800,16800,16800,16800,4
|
|
20230710,141200,715977110,16800,16810,16810,16800,842
|
|
20230710,141100,701831420,16810,16810,16810,16800,59
|
|
20230710,141000,700839900,16800,16800,16800,16790,278
|
|
20230710,140900,696169600,16790,16790,16790,16790,442
|
|
20230710,140800,688748420,16780,16780,16780,16780,0
|
|
20230710,140700,688748420,16780,16760,16780,16760,278
|
|
20230710,140600,684083610,16780,16780,16780,16780,67
|
|
20230710,140500,682959350,16750,16750,16750,16750,0
|
|
20230710,140400,682959350,16750,16750,16750,16750,0
|
|
20230710,140300,682959350,16750,16750,16750,16750,0
|
|
20230710,140200,682959350,16750,16750,16750,16750,0
|
|
20230710,140100,682959350,16750,16750,16750,16750,0
|
|
20230710,140000,682959350,16750,16750,16750,16750,15
|
|
20230710,135900,682708100,16750,16750,16750,16750,3
|
|
20230710,135800,682657850,16750,16750,16770,16750,42
|
|
20230710,135700,681953570,16770,16770,16770,16750,46
|
|
20230710,135600,681183010,16750,16750,16750,16750,2
|
|
20230710,135500,681149510,16750,16750,16750,16750,13
|
|
20230710,135400,680931760,16750,16750,16750,16750,16
|
|
20230710,135300,680663760,16750,16750,16750,16750,0
|
|
20230710,135200,680663760,16750,16750,16750,16750,20
|
|
20230710,135100,680328760,16750,16750,16750,16750,0
|
|
20230710,135000,680328760,16750,16750,16750,16750,0
|
|
20230710,134900,680328760,16750,16760,16760,16750,416
|
|
20230710,134800,673358690,16770,16770,16770,16770,59
|
|
20230710,134700,672369260,16780,16780,16780,16780,0
|
|
20230710,134600,672369260,16780,16780,16780,16780,0
|
|
20230710,134500,672369260,16780,16780,16780,16780,14
|
|
20230710,134400,672134340,16770,16770,16770,16770,0
|
|
20230710,134300,672134340,16770,16770,16770,16770,0
|
|
20230710,134200,672134340,16770,16770,16770,16770,34
|
|
20230710,134100,671564160,16770,16770,16770,16770,0
|
|
20230710,134000,671564160,16770,16770,16770,16770,0
|
|
20230710,133900,671564160,16770,16780,16780,16770,11
|
|
20230710,133800,671379680,16780,16790,16790,16780,17
|
|
20230710,133700,671094410,16790,16800,16800,16790,79
|
|
20230710,133600,669767890,16800,16800,16800,16800,2
|
|
20230710,133500,669734290,16800,16840,16840,16800,3091
|
|
20230710,133400,617787400,16840,16840,16840,16840,2
|
|
20230710,133300,617753720,16850,16860,16860,16850,280
|
|
20230710,133200,613034720,16860,16880,16880,16860,248
|
|
20230710,133100,608853260,16870,16850,16870,16850,290
|
|
20230710,133000,603965230,16830,16830,16830,16830,0
|
|
20230710,132900,603965230,16830,16830,16850,16830,77
|
|
20230710,132800,602668740,16830,16830,16830,16830,0
|
|
20230710,132700,602668740,16830,16850,16850,16830,224
|
|
20230710,132600,598897340,16850,16850,16850,16850,74
|
|
20230710,132500,597650440,16850,16850,16850,16850,1
|
|
20230710,132400,597633590,16850,16850,16850,16850,211
|
|
20230710,132300,594078240,16850,16850,16860,16850,30
|
|
20230710,132200,593572650,16850,16850,16850,16850,254
|
|
20230710,132100,589292750,16840,16840,16840,16840,13
|
|
20230710,132000,589073830,16840,16840,16840,16840,9
|
|
20230710,131900,588922270,16840,16840,16840,16840,109
|
|
20230710,131800,587086710,16830,16840,16840,16830,10
|
|
20230710,131700,586918320,16830,16850,16850,16830,62
|
|
20230710,131600,585874150,16840,16840,16850,16840,247
|
|
20230710,131500,581713070,16830,16830,16830,16830,63
|
|
20230710,131400,580652780,16830,16820,16830,16820,61
|
|
20230710,131300,579626570,16820,16830,16830,16820,69
|
|
20230710,131200,578465900,16830,16830,16830,16830,10
|
|
20230710,131100,578297600,16820,16820,16830,16820,12
|
|
20230710,131000,578095750,16810,16810,16810,16810,104
|
|
20230710,130900,576347510,16820,16820,16820,16820,101
|
|
20230710,130800,574648690,16820,16820,16830,16820,48
|
|
20230710,130700,573841000,16830,16860,16860,16820,254
|
|
20230710,130600,569564550,16860,16800,16870,16800,1788
|
|
20230710,130500,539466240,16790,16800,16800,16790,76
|
|
20230710,130400,538189940,16800,16760,16800,16760,211
|
|
20230710,130300,534647510,16760,16780,16780,16760,134
|
|
20230710,130200,532399990,16790,16790,16790,16790,0
|
|
20230710,130100,532399990,16790,16780,16790,16780,70
|
|
20230710,130000,531225150,16780,16780,16780,16780,63
|
|
20230710,125900,530168010,16780,16790,16790,16780,75
|
|
20230710,125800,528909150,16700,16800,16800,16700,360
|
|
20230710,125700,522870240,16800,16700,16820,16700,1883
|
|
20230710,125600,491332970,16670,16670,16670,16670,0
|
|
20230710,125500,491332970,16670,16670,16670,16670,1
|
|
20230710,125400,491316300,16690,16700,16700,16690,113
|
|
20230710,125300,489429210,16690,16690,16690,16690,1
|
|
20230710,125200,489412520,16690,16690,16700,16690,141
|
|
20230710,125100,487059220,16690,16670,16690,16660,124
|
|
20230710,125000,484989950,16690,16700,16700,16690,51
|
|
20230710,124900,484138710,16710,16680,16710,16680,482
|
|
20230710,124800,476090060,16670,16670,16670,16670,52
|
|
20230710,124700,475223220,16670,16670,16670,16670,0
|
|
20230710,124600,475223220,16670,16670,16670,16670,18
|
|
20230710,124500,474923160,16670,16670,16670,16670,5
|
|
20230710,124400,474839810,16670,16670,16670,16670,103
|
|
20230710,124300,473122800,16670,16670,16670,16670,0
|
|
20230710,124200,473122800,16670,16670,16670,16670,3
|
|
20230710,124100,473072790,16670,16670,16670,16670,104
|
|
20230710,124000,471339110,16670,16670,16670,16670,7
|
|
20230710,123900,471222420,16680,16670,16680,16670,40
|
|
20230710,123800,470555570,16670,16670,16670,16670,51
|
|
20230710,123700,469705400,16670,16670,16670,16670,10
|
|
20230710,123600,469538700,16680,16670,16680,16670,179
|
|
20230710,123500,466554270,16680,16670,16680,16670,13
|
|
20230710,123400,466337550,16680,16680,16680,16680,12
|
|
20230710,123300,466137390,16680,16680,16680,16680,10
|
|
20230710,123200,465970590,16650,16650,16650,16650,16
|
|
20230710,123100,465704190,16650,16680,16680,16650,45
|
|
20230710,123000,464954450,16680,16680,16690,16680,107
|
|
20230710,122900,463169590,16700,16670,16710,16670,598
|
|
20230710,122800,453188940,16680,16680,16680,16680,0
|
|
20230710,122700,453188940,16680,16680,16680,16680,2
|
|
20230710,122600,453155580,16680,16640,16680,16640,818
|
|
20230710,122500,439529230,16640,16650,16650,16640,158
|
|
20230710,122400,436899060,16660,16680,16680,16660,324
|
|
20230710,122300,431498950,16680,16680,16680,16680,152
|
|
20230710,122200,428963590,16680,16700,16700,16680,53
|
|
20230710,122100,428079450,16700,16700,16700,16700,0
|
|
20230710,122000,428079450,16700,16700,16700,16700,5
|
|
20230710,121900,427995950,16700,16700,16700,16700,100
|
|
20230710,121800,426325950,16630,16700,16700,16630,5000
|
|
20230710,121700,343173220,16720,16720,16720,16720,129
|
|
20230710,121600,341016340,16720,16640,16720,16640,1183
|
|
20230710,121500,321303570,16620,16620,16620,16620,0
|
|
20230710,121400,321303570,16620,16620,16620,16620,0
|
|
20230710,121300,321303570,16620,16620,16620,16620,1
|
|
20230710,121200,321286950,16660,16660,16660,16660,9
|
|
20230710,121100,321137010,16660,16660,16660,16660,0
|
|
20230710,121000,321137010,16660,16660,16660,16660,0
|
|
20230710,120900,321137010,16660,16660,16660,16660,25
|
|
20230710,120800,320720510,16630,16660,16660,16630,600
|
|
20230710,120700,310741080,16660,16620,16660,16620,949
|
|
20230710,120600,294942310,16630,16630,16630,16630,0
|
|
20230710,120500,294942310,16630,16640,16640,16590,155
|
|
20230710,120400,292363960,16650,16640,16650,16640,30
|
|
20230710,120300,291864660,16640,16640,16640,16640,6
|
|
20230710,120200,291764820,16650,16600,16650,16600,275
|
|
20230710,120100,287189430,16590,16490,16590,16490,1744
|
|
20230710,120000,258364640,16490,16490,16490,16490,0
|
|
20230710,115900,258364640,16490,16490,16490,16490,0
|
|
20230710,115800,258364640,16490,16490,16490,16490,0
|
|
20230710,115700,258364640,16490,16490,16490,16490,1
|
|
20230710,115600,258348150,16490,16490,16490,16490,0
|
|
20230710,115500,258348150,16490,16480,16490,16480,337
|
|
20230710,115400,252792840,16450,16450,16450,16450,0
|
|
20230710,115300,252792840,16450,16450,16450,16450,0
|
|
20230710,115200,252792840,16450,16450,16450,16450,0
|
|
20230710,115100,252792840,16450,16450,16450,16450,0
|
|
20230710,115000,252792840,16450,16450,16450,16450,14
|
|
20230710,114900,252562540,16440,16440,16440,16440,6
|
|
20230710,114800,252463900,16440,16450,16450,16440,46
|
|
20230710,114700,251707220,16450,16450,16450,16450,0
|
|
20230710,114600,251707220,16450,16470,16470,16450,24
|
|
20230710,114500,251312220,16490,16490,16490,16490,0
|
|
20230710,114400,251312220,16490,16490,16490,16490,82
|
|
20230710,114300,249960040,16490,16480,16490,16480,11
|
|
20230710,114200,249778750,16490,16450,16490,16450,2
|
|
20230710,114100,249745810,16490,16490,16490,16490,0
|
|
20230710,114000,249745810,16490,16490,16490,16490,5
|
|
20230710,113900,249663360,16490,16490,16490,16490,5
|
|
20230710,113800,249580910,16490,16490,16490,16490,2
|
|
20230710,113700,249547930,16490,16490,16490,16490,0
|
|
20230710,113600,249547930,16490,16450,16490,16450,5
|
|
20230710,113500,249465640,16410,16410,16410,16410,1
|
|
20230710,113400,249449230,16410,16410,16410,16410,0
|
|
20230710,113300,249449230,16410,16410,16410,16410,0
|
|
20230710,113200,249449230,16410,16410,16410,16410,2
|
|
20230710,113100,249416410,16440,16440,16440,16440,25
|
|
20230710,113000,249005410,16440,16440,16440,16440,16
|
|
20230710,112900,248742370,16440,16440,16440,16440,0
|
|
20230710,112800,248742370,16440,16440,16440,16440,0
|
|
20230710,112700,248742370,16440,16440,16440,16440,22
|
|
20230710,112600,248380690,16440,16440,16440,16440,19
|
|
20230710,112500,248068330,16440,16440,16440,16440,0
|
|
20230710,112400,248068330,16440,16440,16440,16440,10
|
|
20230710,112300,247903930,16440,16440,16440,16440,1
|
|
20230710,112200,247887490,16440,16440,16440,16440,11
|
|
20230710,112100,247706650,16440,16420,16450,16420,74
|
|
20230710,112000,246489550,16450,16450,16450,16450,0
|
|
20230710,111900,246489550,16450,16450,16450,16450,14
|
|
20230710,111800,246259250,16420,16420,16420,16420,0
|
|
20230710,111700,246259250,16420,16420,16420,16420,48
|
|
20230710,111600,245471090,16420,16420,16420,16420,0
|
|
20230710,111500,245471090,16420,16420,16420,16420,0
|
|
20230710,111400,245471090,16420,16450,16450,16420,154
|
|
20230710,111300,242937970,16450,16450,16450,16450,0
|
|
20230710,111200,242937970,16450,16450,16450,16450,30
|
|
20230710,111100,242444470,16450,16450,16450,16450,10
|
|
20230710,111000,242279970,16450,16450,16450,16450,0
|
|
20230710,110900,242279970,16450,16530,16530,16450,35
|
|
20230710,110800,241702420,16530,16530,16530,16530,55
|
|
20230710,110700,240793270,16530,16500,16530,16500,19
|
|
20230710,110600,240479610,16500,16450,16500,16450,663
|
|
20230710,110500,229551180,16450,16430,16450,16420,81
|
|
20230710,110400,228220500,16420,16420,16420,16420,8
|
|
20230710,110300,228089140,16420,16420,16420,16420,176
|
|
20230710,110200,225199220,16420,16420,16420,16420,0
|
|
20230710,110100,225199220,16420,16420,16420,16420,123
|
|
20230710,110000,223179560,16420,16400,16420,16400,613
|
|
20230710,105900,213118550,16320,16320,16320,16320,0
|
|
20230710,105800,213118550,16320,16320,16320,16320,7
|
|
20230710,105700,213004310,16320,16320,16320,16320,0
|
|
20230710,105600,213004310,16320,16340,16340,16320,193
|
|
20230710,105500,209852310,16340,16340,16340,16340,0
|
|
20230710,105400,209852310,16340,16350,16350,16340,200
|
|
20230710,105300,206583100,16410,16400,16410,16400,5
|
|
20230710,105200,206501090,16410,16410,16410,16410,163
|
|
20230710,105100,203826260,16410,16410,16410,16410,1
|
|
20230710,105000,203809850,16350,16350,16350,16350,179
|
|
20230710,104900,200883200,16350,16410,16410,16350,13
|
|
20230710,104800,200670450,16420,16420,16420,16420,8
|
|
20230710,104700,200539090,16420,16420,16420,16420,4
|
|
20230710,104600,200473410,16420,16420,16420,16420,5
|
|
20230710,104500,200391310,16420,16420,16420,16420,0
|
|
20230710,104400,200391310,16420,16420,16420,16420,0
|
|
20230710,104300,200391310,16420,16420,16420,16420,0
|
|
20230710,104200,200391310,16420,16410,16420,16410,5
|
|
20230710,104100,200309220,16420,16420,16420,16420,0
|
|
20230710,104000,200309220,16420,16430,16430,16420,139
|
|
20230710,103900,198025530,16430,16440,16440,16430,26
|
|
20230710,103800,197598100,16480,16470,16480,16470,86
|
|
20230710,103700,196181180,16470,16430,16470,16430,30
|
|
20230710,103600,195687600,16430,16360,16430,16360,530
|
|
20230710,103500,186982380,16350,16340,16350,16340,13
|
|
20230710,103400,186769850,16340,16330,16340,16330,315
|
|
20230710,103300,181624170,16330,16330,16330,16330,15
|
|
20230710,103200,181379220,16330,16340,16340,16330,48
|
|
20230710,103100,180595330,16340,16310,16340,16310,6
|
|
20230710,103000,180497400,16340,16340,16340,16340,47
|
|
20230710,102900,179729420,16330,16330,16330,16330,0
|
|
20230710,102800,179729420,16330,16310,16330,16310,12
|
|
20230710,102700,179533490,16300,16300,16300,16300,2
|
|
20230710,102600,179500890,16300,16300,16300,16300,43
|
|
20230710,102500,178799990,16300,16290,16300,16290,215
|
|
20230710,102400,175295640,16270,16270,16270,16270,0
|
|
20230710,102300,175295640,16270,16270,16270,16270,1
|
|
20230710,102200,175279370,16270,16300,16300,16270,58
|
|
20230710,102100,174334150,16300,16280,16300,16280,49
|
|
20230710,102000,173535520,16270,16220,16270,16220,912
|
|
20230710,101900,158715920,16210,16210,16210,16210,123
|
|
20230710,101800,156722090,16210,16160,16210,16160,627
|
|
20230710,101700,146570130,16160,16160,16190,16160,76
|
|
20230710,101600,145340700,16160,16180,16180,16160,69
|
|
20230710,101500,144224320,16180,16180,16180,16180,5
|
|
20230710,101400,144143420,16190,16190,16190,16190,9
|
|
20230710,101300,143997710,16190,16190,16190,16190,2
|
|
20230710,101200,143965330,16190,16190,16190,16190,43
|
|
20230710,101100,143269160,16180,16180,16180,16180,0
|
|
20230710,101000,143269160,16180,16180,16180,16180,190
|
|
20230710,100900,140194960,16170,16170,16170,16170,0
|
|
20230710,100800,140194960,16170,16100,16170,16090,589
|
|
20230710,100700,130713740,16090,16090,16090,16090,100
|
|
20230710,100600,129104740,16080,16080,16080,16080,0
|
|
20230710,100500,129104740,16080,16080,16080,16080,13
|
|
20230710,100400,128895700,16170,16140,16190,16140,212
|
|
20230710,100300,125469780,16080,16080,16080,16080,0
|
|
20230710,100200,125469780,16080,16080,16080,16080,3
|
|
20230710,100100,125421540,16080,16090,16090,16080,15
|
|
20230710,100000,125180330,16140,16140,16140,16140,2
|
|
20230710,095900,125148050,16080,16080,16080,16080,1
|
|
20230710,095800,125131970,16110,16110,16110,16110,0
|
|
20230710,095700,125131970,16110,16110,16110,16110,50
|
|
20230710,095600,124326470,16110,16080,16110,16080,213
|
|
20230710,095500,120895430,16080,16080,16080,16080,8
|
|
20230710,095400,120766790,16080,16080,16080,16080,1
|
|
20230710,095300,120750710,16080,16080,16080,16080,60
|
|
20230710,095200,119785910,16090,16090,16090,16090,0
|
|
20230710,095100,119785910,16090,16090,16090,16090,63
|
|
20230710,095000,118772240,16080,16080,16080,16080,15
|
|
20230710,094900,118531040,16080,16080,16080,16080,55
|
|
20230710,094800,117646640,16090,16090,16090,16090,50
|
|
20230710,094700,116842140,16100,16100,16100,16100,0
|
|
20230710,094600,116842140,16100,16100,16100,16100,0
|
|
20230710,094500,116842140,16100,16100,16100,16100,35
|
|
20230710,094400,116278640,16100,16070,16100,16070,572
|
|
20230710,094300,107076600,16070,16070,16070,16070,4
|
|
20230710,094200,107012320,16010,16020,16020,16010,20
|
|
20230710,094100,106692040,16100,16070,16100,16070,73
|
|
20230710,094000,105518900,16100,16070,16100,16070,421
|
|
20230710,093900,98753340,16070,16110,16110,16070,220
|
|
20230710,093800,95211370,16110,16100,16110,16100,37
|
|
20230710,093700,94615470,16100,16100,16100,16100,3
|
|
20230710,093600,94567170,16080,16100,16100,16080,9
|
|
20230710,093500,94422430,16070,16070,16070,16070,0
|
|
20230710,093400,94422430,16070,16110,16110,16070,21
|
|
20230710,093300,94084900,16110,16110,16110,16110,0
|
|
20230710,093200,94084900,16110,16010,16110,16000,668
|
|
20230710,093100,83374760,16010,16020,16020,16010,32
|
|
20230710,093000,82862310,16020,16060,16060,16020,79
|
|
20230710,092900,81596600,16060,16060,16060,16060,0
|
|
20230710,092800,81596600,16060,16060,16060,16060,10
|
|
20230710,092700,81436000,16020,16020,16020,16010,16
|
|
20230710,092600,81179770,16020,16020,16020,16020,12
|
|
20230710,092500,80987530,16000,16000,16000,16000,0
|
|
20230710,092400,80987530,16000,16070,16070,16000,432
|
|
20230710,092300,74065440,16050,16100,16100,16050,208
|
|
20230710,092200,70725440,16110,16130,16130,16080,76
|
|
20230710,092100,69501920,16110,16110,16110,16110,3
|
|
20230710,092000,69453590,16110,16090,16110,16090,18
|
|
20230710,091900,69163790,16090,16060,16090,16060,3
|
|
20230710,091800,69115550,16060,16060,16060,16060,1
|
|
20230710,091700,69099490,16050,16060,16060,16050,107
|
|
20230710,091600,67382130,16050,16140,16140,16050,10
|
|
20230710,091500,67220820,16050,16160,16160,16050,23
|
|
20230710,091400,66851450,16160,16240,16240,16160,13
|
|
20230710,091300,66641050,16060,16130,16170,16030,280
|
|
20230710,091200,62130040,16130,16050,16130,16050,223
|
|
20230710,091100,58536460,16050,16050,16050,16050,0
|
|
20230710,091000,58536460,16050,16040,16050,16040,149
|
|
20230710,090900,56145280,16010,16010,16010,16010,7
|
|
20230710,090800,56033210,16000,16000,16000,16000,752
|
|
20230710,090700,44001210,16000,16010,16010,16000,671
|
|
20230710,090600,33264680,16000,16040,16040,16000,305
|
|
20230710,090500,28384100,16050,16050,16050,16050,54
|
|
20230710,090400,27517400,16050,16010,16050,16010,119
|
|
20230710,090300,25612090,16000,16050,16050,16000,417
|
|
20230710,090200,18936950,16050,16060,16070,16050,365
|
|
20230710,090100,13075540,16060,16150,16150,16060,608
|
|
20230710,090000,3294320,16060,16070,16070,16060,205
|