600 lines
31 KiB
CSV
600 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,185700,1310480700,14320,14320,14320,14320,2363
|
|
20230706,185600,1310480700,14320,14320,14320,14320,0
|
|
20230706,185500,1310480700,14320,14320,14320,14320,0
|
|
20230706,185400,1310480700,14320,14320,14320,14320,0
|
|
20230706,185300,1310480700,14320,14320,14320,14320,0
|
|
20230706,185200,1310480700,14320,14320,14320,14320,0
|
|
20230706,185100,1310480700,14320,14320,14320,14320,0
|
|
20230706,185000,1310480700,14320,14320,14320,14320,0
|
|
20230706,184900,1310480700,14320,14320,14320,14320,0
|
|
20230706,184800,1310480700,14320,14320,14320,14320,0
|
|
20230706,184700,1310480700,14320,14320,14320,14320,0
|
|
20230706,184600,1310480700,14320,14320,14320,14320,0
|
|
20230706,184500,1310480700,14320,14320,14320,14320,0
|
|
20230706,184400,1310480700,14320,14320,14320,14320,0
|
|
20230706,184300,1310480700,14320,14320,14320,14320,0
|
|
20230706,184200,1310480700,14320,14320,14320,14320,0
|
|
20230706,184100,1310480700,14320,14320,14320,14320,0
|
|
20230706,184000,1310480700,14320,14320,14320,14320,0
|
|
20230706,183900,1310480700,14320,14320,14320,14320,0
|
|
20230706,183800,1310480700,14320,14320,14320,14320,0
|
|
20230706,183700,1310480700,14320,14320,14320,14320,0
|
|
20230706,183600,1310480700,14320,14320,14320,14320,0
|
|
20230706,183500,1310480700,14320,14320,14320,14320,0
|
|
20230706,183400,1310480700,14320,14320,14320,14320,0
|
|
20230706,183300,1310480700,14320,14320,14320,14320,0
|
|
20230706,183200,1310480700,14320,14320,14320,14320,0
|
|
20230706,183100,1310480700,14320,14320,14320,14320,0
|
|
20230706,183000,1310480700,14320,14320,14320,14320,0
|
|
20230706,182900,1310480700,14320,14320,14320,14320,0
|
|
20230706,182800,1310480700,14320,14320,14320,14320,0
|
|
20230706,182700,1310480700,14320,14320,14320,14320,2363
|
|
20230706,182600,1310480700,14320,14320,14320,14320,0
|
|
20230706,182500,1310480700,14320,14320,14320,14320,0
|
|
20230706,182400,1310480700,14320,14320,14320,14320,0
|
|
20230706,182300,1310480700,14320,14320,14320,14320,0
|
|
20230706,182200,1310480700,14320,14320,14320,14320,0
|
|
20230706,182100,1310480700,14320,14320,14320,14320,0
|
|
20230706,182000,1310480700,14320,14320,14320,14320,0
|
|
20230706,181900,1310480700,14320,14320,14320,14320,0
|
|
20230706,181800,1310480700,14320,14320,14320,14320,0
|
|
20230706,181700,1310480700,14320,14320,14320,14320,0
|
|
20230706,181600,1310480700,14320,14320,14320,14320,0
|
|
20230706,181500,1310480700,14320,14320,14320,14320,0
|
|
20230706,181400,1310480700,14320,14320,14320,14320,0
|
|
20230706,181300,1310480700,14320,14320,14320,14320,0
|
|
20230706,181200,1310480700,14320,14320,14320,14320,0
|
|
20230706,181100,1310480700,14320,14320,14320,14320,0
|
|
20230706,181000,1310480700,14320,14320,14320,14320,0
|
|
20230706,180900,1310480700,14320,14320,14320,14320,0
|
|
20230706,180800,1310480700,14320,14320,14320,14320,0
|
|
20230706,180700,1310480700,14320,14320,14320,14320,0
|
|
20230706,180600,1310480700,14320,14320,14320,14320,0
|
|
20230706,180500,1310480700,14320,14320,14320,14320,0
|
|
20230706,180400,1310480700,14320,14320,14320,14320,0
|
|
20230706,180300,1310480700,14320,14320,14320,14320,0
|
|
20230706,180200,1310480700,14320,14320,14320,14320,0
|
|
20230706,180100,1310480700,14320,14320,14320,14320,0
|
|
20230706,180000,1310480700,14320,14320,14320,14320,0
|
|
20230706,175900,1310480700,14320,14320,14320,14320,0
|
|
20230706,175800,1310480700,14320,14320,14320,14320,0
|
|
20230706,175700,1310480700,14320,14320,14320,14320,2363
|
|
20230706,175600,1310480700,14320,14320,14320,14320,0
|
|
20230706,175500,1310480700,14320,14320,14320,14320,0
|
|
20230706,175400,1310480700,14320,14320,14320,14320,0
|
|
20230706,175300,1310480700,14320,14320,14320,14320,0
|
|
20230706,175200,1310480700,14320,14320,14320,14320,0
|
|
20230706,175100,1310480700,14320,14320,14320,14320,0
|
|
20230706,175000,1310480700,14320,14320,14320,14320,0
|
|
20230706,174900,1310480700,14320,14320,14320,14320,0
|
|
20230706,174800,1310480700,14320,14320,14320,14320,0
|
|
20230706,174700,1310480700,14320,14320,14320,14320,0
|
|
20230706,174600,1310480700,14320,14320,14320,14320,0
|
|
20230706,174500,1310480700,14320,14320,14320,14320,0
|
|
20230706,174400,1310480700,14320,14320,14320,14320,0
|
|
20230706,174300,1310480700,14320,14320,14320,14320,0
|
|
20230706,174200,1310480700,14320,14320,14320,14320,0
|
|
20230706,174100,1310480700,14320,14320,14320,14320,0
|
|
20230706,174000,1310480700,14320,14320,14320,14320,0
|
|
20230706,173900,1310480700,14320,14320,14320,14320,0
|
|
20230706,173800,1310480700,14320,14320,14320,14320,0
|
|
20230706,173700,1310480700,14320,14320,14320,14320,0
|
|
20230706,173600,1310480700,14320,14320,14320,14320,0
|
|
20230706,173500,1310480700,14320,14320,14320,14320,0
|
|
20230706,173400,1310480700,14320,14320,14320,14320,0
|
|
20230706,173300,1310480700,14320,14320,14320,14320,0
|
|
20230706,173200,1310480700,14320,14320,14320,14320,0
|
|
20230706,173100,1310480700,14320,14320,14320,14320,0
|
|
20230706,173000,1310480700,14320,14320,14320,14320,0
|
|
20230706,172900,1310480700,14320,14320,14320,14320,0
|
|
20230706,172800,1310480700,14320,14320,14320,14320,0
|
|
20230706,172700,1310480700,14320,14320,14320,14320,2363
|
|
20230706,172600,1310480700,14320,14320,14320,14320,0
|
|
20230706,172500,1310480700,14320,14320,14320,14320,0
|
|
20230706,172400,1310480700,14320,14320,14320,14320,0
|
|
20230706,172300,1310480700,14320,14320,14320,14320,0
|
|
20230706,172200,1310480700,14320,14320,14320,14320,0
|
|
20230706,172100,1310480700,14320,14320,14320,14320,0
|
|
20230706,172000,1310480700,14320,14320,14320,14320,0
|
|
20230706,171900,1310480700,14320,14320,14320,14320,0
|
|
20230706,171800,1310480700,14320,14320,14320,14320,0
|
|
20230706,171700,1310480700,14320,14320,14320,14320,0
|
|
20230706,171600,1310480700,14320,14320,14320,14320,0
|
|
20230706,171500,1310480700,14320,14320,14320,14320,0
|
|
20230706,171400,1310480700,14320,14320,14320,14320,0
|
|
20230706,171300,1310480700,14320,14320,14320,14320,0
|
|
20230706,171200,1310480700,14320,14320,14320,14320,0
|
|
20230706,171100,1310480700,14320,14320,14320,14320,0
|
|
20230706,171000,1310480700,14320,14320,14320,14320,0
|
|
20230706,170900,1310480700,14320,14320,14320,14320,0
|
|
20230706,170800,1310480700,14320,14320,14320,14320,0
|
|
20230706,170700,1310480700,14320,14320,14320,14320,0
|
|
20230706,170600,1310480700,14320,14320,14320,14320,0
|
|
20230706,170500,1310480700,14320,14320,14320,14320,0
|
|
20230706,170400,1310480700,14320,14320,14320,14320,0
|
|
20230706,170300,1310480700,14320,14320,14320,14320,0
|
|
20230706,170200,1310480700,14320,14320,14320,14320,0
|
|
20230706,170100,1310480700,14320,14320,14320,14320,0
|
|
20230706,170000,1310480700,14320,14320,14320,14320,0
|
|
20230706,165900,1310480700,14320,14320,14320,14320,0
|
|
20230706,165800,1310480700,14320,14320,14320,14320,0
|
|
20230706,165700,1310480700,14320,14320,14320,14320,2363
|
|
20230706,165600,1310480700,14320,14320,14320,14320,0
|
|
20230706,165500,1310480700,14320,14320,14320,14320,0
|
|
20230706,165400,1310480700,14320,14320,14320,14320,0
|
|
20230706,165300,1310480700,14320,14320,14320,14320,0
|
|
20230706,165200,1310480700,14320,14320,14320,14320,0
|
|
20230706,165100,1310480700,14320,14320,14320,14320,0
|
|
20230706,165000,1310480700,14320,14320,14320,14320,0
|
|
20230706,164900,1310480700,14320,14320,14320,14320,0
|
|
20230706,164800,1310480700,14320,14320,14320,14320,0
|
|
20230706,164700,1310480700,14320,14320,14320,14320,0
|
|
20230706,164600,1310480700,14320,14320,14320,14320,0
|
|
20230706,164500,1310480700,14320,14320,14320,14320,0
|
|
20230706,164400,1310480700,14320,14320,14320,14320,0
|
|
20230706,164300,1310480700,14320,14320,14320,14320,0
|
|
20230706,164200,1310480700,14320,14320,14320,14320,0
|
|
20230706,164100,1310480700,14320,14320,14320,14320,0
|
|
20230706,164000,1310480700,14320,14320,14320,14320,0
|
|
20230706,163900,1310480700,14320,14320,14320,14320,0
|
|
20230706,163800,1310480700,14320,14320,14320,14320,0
|
|
20230706,163700,1310480700,14320,14320,14320,14320,0
|
|
20230706,163600,1310480700,14320,14320,14320,14320,0
|
|
20230706,163500,1310480700,14320,14320,14320,14320,0
|
|
20230706,163400,1310480700,14320,14320,14320,14320,0
|
|
20230706,163300,1310480700,14320,14320,14320,14320,0
|
|
20230706,163200,1310480700,14320,14320,14320,14320,0
|
|
20230706,163100,1310480700,14320,14320,14320,14320,0
|
|
20230706,163000,1310480700,14320,14320,14320,14320,0
|
|
20230706,162900,1310480700,14320,14320,14320,14320,0
|
|
20230706,162800,1310480700,14320,14320,14320,14320,0
|
|
20230706,162700,1310480700,14320,14320,14320,14320,2363
|
|
20230706,162600,1310480700,14320,14320,14320,14320,0
|
|
20230706,162500,1310480700,14320,14320,14320,14320,0
|
|
20230706,162400,1310480700,14320,14320,14320,14320,0
|
|
20230706,162300,1310480700,14320,14320,14320,14320,0
|
|
20230706,162200,1310480700,14320,14320,14320,14320,0
|
|
20230706,162100,1310480700,14320,14320,14320,14320,0
|
|
20230706,162000,1310480700,14320,14320,14320,14320,0
|
|
20230706,161900,1310480700,14320,14320,14320,14320,0
|
|
20230706,161800,1310480700,14320,14320,14320,14320,0
|
|
20230706,161700,1310480700,14320,14320,14320,14320,0
|
|
20230706,161600,1310480700,14320,14320,14320,14320,0
|
|
20230706,161500,1310480700,14320,14320,14320,14320,0
|
|
20230706,161400,1310480700,14320,14320,14320,14320,0
|
|
20230706,161300,1310480700,14320,14320,14320,14320,0
|
|
20230706,161200,1310480700,14320,14320,14320,14320,0
|
|
20230706,161100,1310480700,14320,14320,14320,14320,0
|
|
20230706,161000,1310480700,14320,14320,14320,14320,0
|
|
20230706,160900,1310480700,14320,14320,14320,14320,0
|
|
20230706,160800,1310480700,14320,14320,14320,14320,0
|
|
20230706,160700,1310480700,14320,14320,14320,14320,0
|
|
20230706,160600,1310480700,14320,14320,14320,14320,0
|
|
20230706,160500,1310480700,14320,14320,14320,14320,0
|
|
20230706,160400,1310480700,14320,14320,14320,14320,0
|
|
20230706,160300,1310480700,14320,14320,14320,14320,0
|
|
20230706,160200,1310480700,14320,14320,14320,14320,0
|
|
20230706,160100,1310480700,14320,14320,14320,14320,0
|
|
20230706,160000,1310480700,14320,14320,14320,14320,0
|
|
20230706,155900,1310480700,14320,14320,14320,14320,0
|
|
20230706,155800,1310480700,14320,14320,14320,14320,0
|
|
20230706,155700,1310480700,14320,14320,14320,14320,2363
|
|
20230706,155600,1310480700,14320,14320,14320,14320,0
|
|
20230706,155500,1310480700,14320,14320,14320,14320,0
|
|
20230706,155400,1310480700,14320,14320,14320,14320,0
|
|
20230706,155300,1310480700,14320,14320,14320,14320,0
|
|
20230706,155200,1310480700,14320,14320,14320,14320,0
|
|
20230706,155100,1310480700,14320,14320,14320,14320,0
|
|
20230706,155000,1310480700,14320,14320,14320,14320,0
|
|
20230706,154900,1310480700,14320,14320,14320,14320,0
|
|
20230706,154800,1310480700,14320,14320,14320,14320,0
|
|
20230706,154700,1310480700,14320,14320,14320,14320,0
|
|
20230706,154600,1310480700,14320,14320,14320,14320,0
|
|
20230706,154500,1310480700,14320,14320,14320,14320,0
|
|
20230706,154400,1310480700,14320,14320,14320,14320,0
|
|
20230706,154300,1310480700,14320,14320,14320,14320,0
|
|
20230706,154200,1310480700,14320,14320,14320,14320,0
|
|
20230706,154100,1310480700,14320,14320,14320,14320,0
|
|
20230706,154000,1310480700,14320,14320,14320,14320,0
|
|
20230706,153900,1310480700,14320,14320,14320,14320,0
|
|
20230706,153800,1310480700,14320,14320,14320,14320,0
|
|
20230706,153700,1310480700,14320,14320,14320,14320,0
|
|
20230706,153600,1310480700,14320,14320,14320,14320,0
|
|
20230706,153500,1310480700,14320,14320,14320,14320,0
|
|
20230706,153400,1310480700,14320,14320,14320,14320,0
|
|
20230706,153300,1310480700,14320,14320,14320,14320,0
|
|
20230706,153200,1310480700,14320,14320,14320,14320,0
|
|
20230706,153100,1310480700,14320,14320,14320,14320,0
|
|
20230706,153000,1310480700,14320,14320,14320,14320,2363
|
|
20230706,152900,1276642540,14320,14320,14320,14320,0
|
|
20230706,152800,1276642540,14320,14320,14320,14320,0
|
|
20230706,152700,1276642540,14320,14320,14320,14320,0
|
|
20230706,152600,1276642540,14320,14320,14320,14320,0
|
|
20230706,152500,1276642540,14320,14320,14320,14320,0
|
|
20230706,152400,1276642540,14320,14320,14320,14320,0
|
|
20230706,152300,1276642540,14320,14320,14320,14320,0
|
|
20230706,152200,1276642540,14320,14320,14320,14320,0
|
|
20230706,152100,1276642540,14320,14320,14320,14320,0
|
|
20230706,152000,1276642540,14320,14320,14320,14320,0
|
|
20230706,151900,1276642540,14320,14340,14350,14320,165
|
|
20230706,151800,1274278860,14320,14340,14340,14320,315
|
|
20230706,151700,1269764060,14340,14320,14340,14320,125
|
|
20230706,151600,1267973460,14320,14320,14320,14320,198
|
|
20230706,151500,1265138100,14320,14320,14340,14310,526
|
|
20230706,151400,1257606290,14310,14320,14320,14310,148
|
|
20230706,151300,1255487300,14320,14320,14340,14320,195
|
|
20230706,151200,1252694700,14320,14340,14340,14320,1173
|
|
20230706,151100,1235893240,14340,14340,14340,14340,427
|
|
20230706,151000,1229770060,14340,14320,14340,14320,2
|
|
20230706,150900,1229741400,14320,14330,14330,14320,99
|
|
20230706,150800,1228323210,14330,14330,14330,14330,181
|
|
20230706,150700,1225729480,14340,14340,14350,14340,133
|
|
20230706,150600,1223822250,14340,14340,14340,14340,47
|
|
20230706,150500,1223148270,14340,14350,14350,14340,359
|
|
20230706,150400,1218000140,14350,14360,14360,14340,613
|
|
20230706,150300,1209204050,14370,14350,14370,14350,147
|
|
20230706,150200,1207093490,14350,14350,14360,14350,430
|
|
20230706,150100,1200920090,14360,14360,14360,14360,318
|
|
20230706,150000,1196353610,14360,14360,14360,14360,50
|
|
20230706,145900,1195635610,14350,14350,14350,14350,0
|
|
20230706,145800,1195635610,14350,14350,14350,14350,0
|
|
20230706,145700,1195635610,14350,14360,14360,14350,240
|
|
20230706,145600,1192190030,14360,14360,14360,14360,246
|
|
20230706,145500,1188657470,14360,14370,14370,14360,1412
|
|
20230706,145400,1168381000,14370,14370,14370,14360,99
|
|
20230706,145300,1166958720,14370,14380,14380,14360,215
|
|
20230706,145200,1163869340,14370,14370,14370,14370,601
|
|
20230706,145100,1155232970,14360,14360,14360,14360,35
|
|
20230706,145000,1154730370,14370,14360,14370,14360,23
|
|
20230706,144900,1154400040,14370,14370,14370,14370,103
|
|
20230706,144800,1152919930,14370,14370,14370,14370,560
|
|
20230706,144700,1144872730,14380,14380,14380,14370,197
|
|
20230706,144600,1142039880,14380,14380,14380,14380,0
|
|
20230706,144500,1142039880,14380,14380,14380,14380,20
|
|
20230706,144400,1141752280,14380,14380,14380,14380,415
|
|
20230706,144300,1135784580,14380,14380,14380,14380,89
|
|
20230706,144200,1134504760,14370,14370,14370,14370,151
|
|
20230706,144100,1132334890,14370,14380,14380,14370,600
|
|
20230706,144000,1123712870,14370,14410,14410,14370,2061
|
|
20230706,143900,1094065220,14410,14420,14420,14410,102
|
|
20230706,143800,1092595380,14420,14420,14420,14420,206
|
|
20230706,143700,1089624860,14420,14420,14420,14400,521
|
|
20230706,143600,1082113650,14400,14400,14400,14400,0
|
|
20230706,143500,1082113650,14400,14400,14400,14400,20
|
|
20230706,143400,1081825650,14400,14400,14400,14400,51
|
|
20230706,143300,1081091250,14430,14430,14430,14430,1
|
|
20230706,143200,1081076820,14440,14410,14440,14400,343
|
|
20230706,143100,1076131900,14410,14410,14410,14410,57
|
|
20230706,143000,1075310530,14410,14410,14410,14410,160
|
|
20230706,142900,1073004930,14420,14440,14440,14420,44
|
|
20230706,142800,1072370380,14420,14420,14420,14420,20
|
|
20230706,142700,1072081980,14420,14420,14420,14420,0
|
|
20230706,142600,1072081980,14420,14420,14420,14410,132
|
|
20230706,142500,1070179010,14420,14420,14420,14420,1
|
|
20230706,142400,1070164590,14410,14420,14420,14410,135
|
|
20230706,142300,1068218230,14420,14420,14420,14420,5
|
|
20230706,142200,1068146130,14400,14410,14410,14400,92
|
|
20230706,142100,1066820640,14410,14410,14410,14410,0
|
|
20230706,142000,1066820640,14410,14420,14420,14410,155
|
|
20230706,141900,1064587060,14420,14420,14420,14420,0
|
|
20230706,141800,1064587060,14420,14460,14460,14420,67
|
|
20230706,141700,1063620600,14460,14420,14460,14420,53
|
|
20230706,141600,1062856300,14420,14430,14430,14420,77
|
|
20230706,141500,1061745770,14430,14430,14430,14430,0
|
|
20230706,141400,1061745770,14430,14440,14440,14430,136
|
|
20230706,141300,1059782160,14460,14460,14460,14460,0
|
|
20230706,141200,1059782160,14460,14460,14460,14460,0
|
|
20230706,141100,1059782160,14460,14460,14460,14460,0
|
|
20230706,141000,1059782160,14460,14440,14460,14440,234
|
|
20230706,140900,1056403120,14440,14440,14440,14440,0
|
|
20230706,140800,1056403120,14440,14440,14440,14440,39
|
|
20230706,140700,1055839960,14440,14440,14440,14440,3
|
|
20230706,140600,1055796640,14460,14450,14460,14450,407
|
|
20230706,140500,1049913490,14450,14450,14450,14450,23
|
|
20230706,140400,1049581140,14420,14420,14420,14420,0
|
|
20230706,140300,1049581140,14420,14420,14420,14420,0
|
|
20230706,140200,1049581140,14420,14420,14420,14420,0
|
|
20230706,140100,1049581140,14420,14420,14420,14420,0
|
|
20230706,140000,1049581140,14420,14420,14420,14420,10
|
|
20230706,135900,1049436940,14420,14420,14420,14420,162
|
|
20230706,135800,1047100900,14420,14420,14420,14420,0
|
|
20230706,135700,1047100900,14420,14420,14420,14420,123
|
|
20230706,135600,1045327240,14410,14390,14410,14390,211
|
|
20230706,135500,1042289250,14390,14400,14400,14390,85
|
|
20230706,135400,1041066070,14380,14380,14380,14380,1
|
|
20230706,135300,1041051690,14390,14400,14400,14390,209
|
|
20230706,135200,1038044160,14390,14400,14400,14390,12
|
|
20230706,135100,1037871370,14400,14400,14400,14400,37
|
|
20230706,135000,1037338570,14390,14390,14390,14390,0
|
|
20230706,134900,1037338570,14390,14410,14410,14390,525
|
|
20230706,134800,1029778130,14400,14400,14400,14400,2
|
|
20230706,134700,1029749330,14400,14410,14410,14400,34
|
|
20230706,134600,1029259710,14410,14410,14410,14410,133
|
|
20230706,134500,1027343180,14400,14400,14410,14400,31
|
|
20230706,134400,1026896760,14400,14400,14410,14400,31
|
|
20230706,134300,1026450350,14410,14410,14410,14410,68
|
|
20230706,134200,1025470470,14460,14420,14460,14410,209
|
|
20230706,134100,1022457230,14420,14400,14420,14400,83
|
|
20230706,134000,1021260890,14440,14440,14440,14440,0
|
|
20230706,133900,1021260890,14440,14440,14440,14440,0
|
|
20230706,133800,1021260890,14440,14440,14440,14440,6
|
|
20230706,133700,1021174250,14400,14420,14420,14400,6
|
|
20230706,133600,1021087830,14470,14470,14470,14470,1
|
|
20230706,133500,1021073360,14500,14500,14500,14500,0
|
|
20230706,133400,1021073360,14500,14500,14500,14500,0
|
|
20230706,133300,1021073360,14500,14430,14500,14430,400
|
|
20230706,133200,1015286210,14390,14420,14420,14390,131
|
|
20230706,133100,1013399520,14430,14400,14430,14400,284
|
|
20230706,133000,1009307310,14410,14410,14410,14410,239
|
|
20230706,132900,1005863320,14380,14380,14400,14380,540
|
|
20230706,132800,998092520,14380,14390,14390,14380,476
|
|
20230706,132700,991246880,14360,14360,14360,14360,0
|
|
20230706,132600,991246880,14360,14370,14370,14360,112
|
|
20230706,132500,989637920,14370,14370,14370,14370,1
|
|
20230706,132400,989623550,14360,14380,14380,14360,700
|
|
20230706,132300,979567960,14380,14370,14380,14370,431
|
|
20230706,132200,973370610,14370,14390,14390,14370,572
|
|
20230706,132100,965146540,14390,14410,14410,14390,733
|
|
20230706,132000,954593510,14410,14410,14410,14400,30
|
|
20230706,131900,954161450,14410,14410,14410,14410,152
|
|
20230706,131800,951971130,14410,14410,14410,14400,427
|
|
20230706,131700,945818380,14410,14440,14440,14410,1338
|
|
20230706,131600,926525140,14440,14440,14440,14440,19
|
|
20230706,131500,926250780,14440,14440,14440,14430,95
|
|
20230706,131400,924879410,14440,14460,14460,14440,738
|
|
20230706,131300,914220940,14460,14500,14500,14450,17
|
|
20230706,131200,913974970,14500,14500,14500,14500,4
|
|
20230706,131100,913916970,14500,14500,14500,14500,6
|
|
20230706,131000,913829970,14450,14450,14450,14450,100
|
|
20230706,130900,912384970,14440,14440,14440,14440,11
|
|
20230706,130800,912226130,14440,14440,14440,14440,2
|
|
20230706,130700,912197250,14440,14440,14440,14440,30
|
|
20230706,130600,911764050,14440,14440,14440,14440,30
|
|
20230706,130500,911330850,14440,14440,14440,14430,196
|
|
20230706,130400,908501860,14440,14450,14450,14440,144
|
|
20230706,130300,906422320,14450,14440,14450,14430,689
|
|
20230706,130200,896472560,14440,14440,14440,14440,339
|
|
20230706,130100,891577400,14450,14450,14450,14450,1
|
|
20230706,130000,891562950,14450,14450,14450,14450,298
|
|
20230706,125900,887256850,14450,14440,14450,14430,31
|
|
20230706,125800,886809370,14490,14490,14490,14490,0
|
|
20230706,125700,886809370,14490,14490,14490,14490,0
|
|
20230706,125600,886809370,14490,14440,14490,14440,802
|
|
20230706,125500,875194600,14430,14450,14450,14430,900
|
|
20230706,125400,862199160,14450,14450,14460,14450,486
|
|
20230706,125300,855176450,14450,14470,14470,14450,840
|
|
20230706,125200,843036150,14470,14460,14470,14460,104
|
|
20230706,125100,841532300,14460,14470,14470,14460,1242
|
|
20230706,125000,823569240,14480,14480,14480,14480,10
|
|
20230706,124900,823424440,14480,14510,14510,14480,2297
|
|
20230706,124800,790142440,14510,14500,14510,14500,100
|
|
20230706,124700,788691940,14490,14490,14490,14490,24
|
|
20230706,124600,788344180,14490,14490,14490,14490,0
|
|
20230706,124500,788344180,14490,14500,14500,14490,29
|
|
20230706,124400,787923930,14510,14500,14510,14500,1454
|
|
20230706,124300,766840910,14510,14510,14510,14510,2
|
|
20230706,124200,766811890,14510,14510,14510,14510,5
|
|
20230706,124100,766739340,14510,14510,14510,14510,7
|
|
20230706,124000,766637770,14500,14500,14500,14500,30
|
|
20230706,123900,766202770,14500,14500,14500,14500,1121
|
|
20230706,123800,749948270,14510,14510,14510,14510,180
|
|
20230706,123700,747336470,14500,14500,14500,14500,27
|
|
20230706,123600,746944970,14500,14500,14500,14500,260
|
|
20230706,123500,743174970,14500,14510,14510,14500,333
|
|
20230706,123400,738346370,14510,14510,14520,14500,128
|
|
20230706,123300,736489780,14520,14510,14520,14510,37
|
|
20230706,123200,735952900,14500,14500,14500,14500,0
|
|
20230706,123100,735952900,14500,14530,14530,14500,132
|
|
20230706,123000,734035720,14510,14510,14510,14510,481
|
|
20230706,122900,727056410,14510,14510,14510,14510,171
|
|
20230706,122800,724575200,14510,14510,14510,14510,25
|
|
20230706,122700,724212450,14510,14510,14510,14510,27
|
|
20230706,122600,723820680,14510,14510,14510,14510,0
|
|
20230706,122500,723820680,14510,14510,14510,14510,47
|
|
20230706,122400,723138710,14510,14510,14510,14510,46
|
|
20230706,122300,722471250,14500,14510,14510,14500,49
|
|
20230706,122200,721760500,14500,14500,14500,14500,23
|
|
20230706,122100,721427000,14510,14510,14510,14510,28
|
|
20230706,122000,721020720,14510,14510,14510,14510,129
|
|
20230706,121900,719148930,14510,14510,14510,14510,510
|
|
20230706,121800,711748830,14510,14510,14510,14510,10
|
|
20230706,121700,711603730,14510,14510,14510,14510,0
|
|
20230706,121600,711603730,14510,14510,14510,14510,34
|
|
20230706,121500,711110390,14530,14530,14530,14530,27
|
|
20230706,121400,710718080,14530,14520,14530,14520,567
|
|
20230706,121300,702480240,14510,14510,14510,14510,48
|
|
20230706,121200,701783760,14510,14510,14510,14500,411
|
|
20230706,121100,695820200,14510,14510,14510,14510,0
|
|
20230706,121000,695820200,14510,14510,14510,14510,30
|
|
20230706,120900,695384900,14510,14510,14510,14510,47
|
|
20230706,120800,694702930,14510,14510,14520,14510,748
|
|
20230706,120700,683848940,14510,14510,14510,14510,0
|
|
20230706,120600,683848940,14510,14510,14510,14510,50
|
|
20230706,120500,683123440,14500,14510,14510,14500,35
|
|
20230706,120400,682615790,14500,14500,14500,14500,41
|
|
20230706,120300,682021290,14500,14510,14510,14500,45
|
|
20230706,120200,681368630,14510,14510,14510,14510,85
|
|
20230706,120100,680135280,14510,14510,14510,14510,380
|
|
20230706,120000,674621480,14500,14510,14510,14500,98
|
|
20230706,115900,673199980,14510,14510,14510,14510,102
|
|
20230706,115800,671719960,14510,14510,14510,14500,257
|
|
20230706,115700,667991320,14510,14510,14510,14510,2
|
|
20230706,115600,667962300,14510,14510,14510,14510,47
|
|
20230706,115500,667280330,14510,14510,14520,14500,211
|
|
20230706,115400,664218120,14510,14500,14510,14500,478
|
|
20230706,115300,657285580,14500,14510,14510,14500,1770
|
|
20230706,115200,631609450,14520,14530,14530,14510,898
|
|
20230706,115100,618571320,14530,14530,14530,14530,3
|
|
20230706,115000,618527730,14520,14520,14530,14520,43
|
|
20230706,114900,617903360,14530,14530,14530,14530,41
|
|
20230706,114800,617307630,14530,14520,14530,14520,19
|
|
20230706,114700,617031720,14520,14520,14520,14520,109
|
|
20230706,114600,615449040,14530,14520,14530,14520,5
|
|
20230706,114500,615376430,14520,14520,14530,14520,85
|
|
20230706,114400,614142220,14530,14530,14530,14520,18
|
|
20230706,114300,613880830,14530,14530,14530,14530,18
|
|
20230706,114200,613619290,14530,14530,14530,14530,2
|
|
20230706,114100,613590230,14530,14530,14530,14530,202
|
|
20230706,114000,610655170,14530,14530,14530,14530,137
|
|
20230706,113900,608664560,14530,14540,14540,14530,667
|
|
20230706,113800,598972980,14530,14540,14540,14530,756
|
|
20230706,113700,587987510,14540,14530,14540,14530,108
|
|
20230706,113600,586417560,14540,14540,14550,14540,764
|
|
20230706,113500,575308730,14550,14550,14550,14550,5
|
|
20230706,113400,575235980,14550,14550,14550,14550,8
|
|
20230706,113300,575119580,14550,14550,14550,14540,190
|
|
20230706,113200,572355320,14550,14550,14550,14550,37
|
|
20230706,113100,571816970,14550,14550,14550,14550,0
|
|
20230706,113000,571816970,14550,14560,14560,14550,198
|
|
20230706,112900,568935840,14560,14540,14560,14540,229
|
|
20230706,112800,565602140,14560,14560,14560,14560,1
|
|
20230706,112700,565587580,14550,14550,14550,14550,0
|
|
20230706,112600,565587580,14550,14550,14550,14550,15
|
|
20230706,112500,565369330,14550,14550,14550,14550,0
|
|
20230706,112400,565369330,14550,14540,14550,14540,217
|
|
20230706,112300,562212040,14540,14540,14550,14540,141
|
|
20230706,112200,560161880,14540,14540,14540,14540,388
|
|
20230706,112100,554520360,14540,14540,14540,14540,0
|
|
20230706,112000,554520360,14540,14540,14540,14540,2
|
|
20230706,111900,554491280,14540,14530,14540,14530,74
|
|
20230706,111800,553415550,14530,14530,14530,14530,76
|
|
20230706,111700,552311270,14530,14530,14530,14530,2
|
|
20230706,111600,552282210,14530,14530,14530,14530,33
|
|
20230706,111500,551802720,14540,14540,14540,14540,25
|
|
20230706,111400,551439220,14540,14530,14540,14530,29
|
|
20230706,111300,551017830,14560,14560,14560,14560,10
|
|
20230706,111200,550872230,14530,14530,14530,14530,35
|
|
20230706,111100,550363680,14530,14540,14540,14530,76
|
|
20230706,111000,549259310,14540,14560,14560,14540,8
|
|
20230706,110900,549142890,14540,14540,14540,14540,263
|
|
20230706,110800,545318870,14560,14560,14560,14560,0
|
|
20230706,110700,545318870,14560,14560,14560,14560,3
|
|
20230706,110600,545275190,14540,14540,14540,14540,371
|
|
20230706,110500,539880850,14540,14540,14540,14540,54
|
|
20230706,110400,539095690,14530,14530,14530,14530,97
|
|
20230706,110300,537686280,14540,14540,14540,14530,51
|
|
20230706,110200,536944990,14530,14530,14530,14530,0
|
|
20230706,110100,536944990,14530,14550,14550,14530,25
|
|
20230706,110000,536581720,14540,14560,14560,14540,8
|
|
20230706,105900,536465370,14550,14550,14550,14550,470
|
|
20230706,105800,529626870,14550,14550,14550,14550,213
|
|
20230706,105700,526527720,14540,14540,14540,14540,0
|
|
20230706,105600,526527720,14540,14540,14540,14540,35
|
|
20230706,105500,526018820,14530,14540,14540,14530,435
|
|
20230706,105400,519698240,14530,14530,14540,14530,381
|
|
20230706,105300,514162170,14530,14530,14530,14530,0
|
|
20230706,105200,514162170,14530,14530,14530,14530,26
|
|
20230706,105100,513784390,14570,14590,14590,14570,37
|
|
20230706,105000,513245260,14590,14530,14590,14530,111
|
|
20230706,104900,511632370,14540,14540,14540,14540,504
|
|
20230706,104800,504304210,14540,14570,14570,14540,523
|
|
20230706,104700,496694050,14570,14570,14570,14570,0
|
|
20230706,104600,496694050,14570,14570,14580,14570,53
|
|
20230706,104500,495921810,14590,14570,14590,14570,24
|
|
20230706,104400,495572110,14570,14570,14590,14570,14
|
|
20230706,104300,495368110,14590,14590,14590,14590,2
|
|
20230706,104200,495338930,14590,14600,14600,14590,4
|
|
20230706,104100,495280550,14600,14600,14600,14600,0
|
|
20230706,104000,495280550,14600,14590,14600,14590,201
|
|
20230706,103900,492345960,14590,14590,14590,14590,50
|
|
20230706,103800,491616460,14590,14590,14590,14590,0
|
|
20230706,103700,491616460,14590,14580,14590,14580,2
|
|
20230706,103600,491587290,14570,14560,14570,14560,180
|
|
20230706,103500,488965180,14560,14560,14560,14560,92
|
|
20230706,103400,487625660,14540,14540,14540,14540,341
|
|
20230706,103300,482667520,14540,14540,14540,14530,34
|
|
20230706,103200,482173410,14540,14540,14540,14540,262
|
|
20230706,103100,478363930,14530,14530,14530,14530,0
|
|
20230706,103000,478363930,14530,14530,14530,14530,26
|
|
20230706,102900,477986150,14560,14560,14560,14560,0
|
|
20230706,102800,477986150,14560,14560,14560,14530,189
|
|
20230706,102700,475238020,14550,14570,14570,14550,16
|
|
20230706,102600,475005190,14560,14560,14560,14560,0
|
|
20230706,102500,475005190,14560,14560,14560,14560,27
|
|
20230706,102400,474612070,14560,14550,14560,14550,7
|
|
20230706,102300,474510190,14550,14550,14550,14550,90
|
|
20230706,102200,473200690,14530,14530,14530,14530,0
|
|
20230706,102100,473200690,14530,14540,14550,14530,107
|
|
20230706,102000,471644480,14550,14550,14550,14530,29
|
|
20230706,101900,471223070,14550,14530,14550,14530,26
|
|
20230706,101800,470845270,14530,14540,14550,14530,194
|
|
20230706,101700,468026070,14550,14540,14550,14530,90
|
|
20230706,101600,466718130,14560,14550,14560,14530,141
|
|
20230706,101500,464667870,14550,14550,14550,14550,24
|
|
20230706,101400,464318670,14550,14550,14550,14550,0
|
|
20230706,101300,464318670,14550,14550,14550,14550,27
|
|
20230706,101200,463925820,14550,14530,14550,14530,66
|
|
20230706,101100,462966000,14530,14530,14540,14530,951
|
|
20230706,101000,449147950,14530,14560,14570,14530,1549
|
|
20230706,100900,426621170,14550,14550,14550,14550,0
|
|
20230706,100800,426621170,14550,14550,14550,14550,15
|
|
20230706,100700,426402920,14550,14550,14550,14550,13
|
|
20230706,100600,426213770,14550,14570,14570,14550,58
|
|
20230706,100500,425369470,14550,14550,14550,14550,60
|
|
20230706,100400,424496470,14550,14550,14550,14550,71
|
|
20230706,100300,423463420,14550,14560,14560,14550,821
|
|
20230706,100200,411516570,14560,14560,14560,14560,59
|
|
20230706,100100,410657530,14560,14570,14570,14560,580
|
|
20230706,100000,402212720,14560,14570,14590,14560,71
|
|
20230706,095900,401178830,14570,14570,14570,14560,25
|
|
20230706,095800,400814760,14590,14590,14590,14560,215
|
|
20230706,095700,397680010,14560,14570,14570,14560,181
|
|
20230706,095600,395044080,14590,14590,14590,14590,1
|
|
20230706,095500,395029490,14590,14580,14590,14580,591
|
|
20230706,095400,386407610,14560,14570,14570,14560,16
|
|
20230706,095300,386174530,14570,14570,14600,14550,687
|
|
20230706,095200,376172030,14570,14590,14590,14570,1162
|
|
20230706,095100,359230190,14590,14590,14590,14590,29
|
|
20230706,095000,358807080,14590,14600,14600,14590,105
|
|
20230706,094900,357275120,14580,14580,14580,14580,0
|
|
20230706,094800,357275120,14580,14580,14580,14580,35
|
|
20230706,094700,356764820,14600,14600,14600,14600,389
|
|
20230706,094600,351085420,14600,14610,14610,14600,73
|
|
20230706,094500,350018910,14580,14580,14580,14580,470
|
|
20230706,094400,343166310,14580,14600,14600,14580,145
|
|
20230706,094300,341051080,14600,14600,14600,14600,16
|
|
20230706,094200,340817480,14610,14610,14610,14610,17
|
|
20230706,094100,340569110,14580,14580,14580,14580,67
|
|
20230706,094000,339592250,14580,14570,14580,14570,218
|
|
20230706,093900,336414490,14570,14570,14580,14570,179
|
|
20230706,093800,333806240,14580,14570,14580,14570,41
|
|
20230706,093700,333208830,14570,14580,14580,14570,135
|
|
20230706,093600,331241750,14580,14580,14610,14570,145
|
|
20230706,093500,329128570,14580,14600,14600,14580,358
|
|
20230706,093400,323902120,14600,14600,14600,14600,14
|
|
20230706,093300,323697720,14600,14600,14600,14600,8
|
|
20230706,093200,323580920,14600,14620,14620,14600,123
|
|
20230706,093100,321785070,14620,14620,14620,14620,25
|
|
20230706,093000,321419570,14620,14600,14620,14600,38
|
|
20230706,092900,320864640,14600,14600,14600,14600,80
|
|
20230706,092800,319696640,14580,14550,14580,14550,165
|
|
20230706,092700,317294120,14550,14570,14580,14550,744
|
|
20230706,092600,306465840,14580,14580,14580,14580,5
|
|
20230706,092500,306392940,14570,14570,14570,14570,15
|
|
20230706,092400,306174390,14570,14590,14590,14570,264
|
|
20230706,092300,302325190,14570,14570,14570,14570,180
|
|
20230706,092200,299702590,14570,14570,14570,14560,84
|
|
20230706,092100,298479410,14540,14570,14570,14540,762
|
|
20230706,092000,287389100,14560,14560,14590,14560,265
|
|
20230706,091900,283529800,14550,14570,14600,14550,2388
|
|
20230706,091800,248742860,14570,14630,14630,14570,478
|
|
20230706,091700,241774710,14580,14580,14580,14580,1
|
|
20230706,091600,241760130,14580,14560,14580,14560,934
|
|
20230706,091500,228154750,14560,14560,14570,14560,527
|
|
20230706,091400,220481530,14560,14550,14560,14550,613
|
|
20230706,091300,211560660,14550,14550,14550,14540,180
|
|
20230706,091200,208942310,14550,14570,14570,14550,66
|
|
20230706,091100,207981740,14530,14550,14570,14520,2184
|
|
20230706,091000,176247380,14560,14640,14640,14550,1492
|
|
20230706,090900,154470270,14640,14630,14640,14630,423
|
|
20230706,090800,148281170,14640,14690,14700,14630,2095
|
|
20230706,090700,117570430,14700,14680,14700,14680,441
|
|
20230706,090600,111096140,14680,14770,14770,14620,2090
|
|
20230706,090500,80346200,14770,14820,14820,14770,996
|
|
20230706,090400,65621220,14820,14830,14830,14790,1484
|
|
20230706,090300,43641240,14820,14890,14900,14820,995
|
|
20230706,090200,28876530,14890,14910,14970,14890,354
|
|
20230706,090100,23595040,14910,14910,14970,14900,194
|
|
20230706,090000,20701740,14910,14970,14970,14900,1386
|