600 lines
31 KiB
CSV
600 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,185700,588437880,14170,14170,14170,14170,1980
|
|
20230707,185600,588437880,14170,14170,14170,14170,0
|
|
20230707,185500,588437880,14170,14170,14170,14170,0
|
|
20230707,185400,588437880,14170,14170,14170,14170,0
|
|
20230707,185300,588437880,14170,14170,14170,14170,0
|
|
20230707,185200,588437880,14170,14170,14170,14170,0
|
|
20230707,185100,588437880,14170,14170,14170,14170,0
|
|
20230707,185000,588437880,14170,14170,14170,14170,0
|
|
20230707,184900,588437880,14170,14170,14170,14170,0
|
|
20230707,184800,588437880,14170,14170,14170,14170,0
|
|
20230707,184700,588437880,14170,14170,14170,14170,0
|
|
20230707,184600,588437880,14170,14170,14170,14170,0
|
|
20230707,184500,588437880,14170,14170,14170,14170,0
|
|
20230707,184400,588437880,14170,14170,14170,14170,0
|
|
20230707,184300,588437880,14170,14170,14170,14170,0
|
|
20230707,184200,588437880,14170,14170,14170,14170,0
|
|
20230707,184100,588437880,14170,14170,14170,14170,0
|
|
20230707,184000,588437880,14170,14170,14170,14170,0
|
|
20230707,183900,588437880,14170,14170,14170,14170,0
|
|
20230707,183800,588437880,14170,14170,14170,14170,0
|
|
20230707,183700,588437880,14170,14170,14170,14170,0
|
|
20230707,183600,588437880,14170,14170,14170,14170,0
|
|
20230707,183500,588437880,14170,14170,14170,14170,0
|
|
20230707,183400,588437880,14170,14170,14170,14170,0
|
|
20230707,183300,588437880,14170,14170,14170,14170,0
|
|
20230707,183200,588437880,14170,14170,14170,14170,0
|
|
20230707,183100,588437880,14170,14170,14170,14170,0
|
|
20230707,183000,588437880,14170,14170,14170,14170,0
|
|
20230707,182900,588437880,14170,14170,14170,14170,0
|
|
20230707,182800,588437880,14170,14170,14170,14170,0
|
|
20230707,182700,588437880,14170,14170,14170,14170,1980
|
|
20230707,182600,588437880,14170,14170,14170,14170,0
|
|
20230707,182500,588437880,14170,14170,14170,14170,0
|
|
20230707,182400,588437880,14170,14170,14170,14170,0
|
|
20230707,182300,588437880,14170,14170,14170,14170,0
|
|
20230707,182200,588437880,14170,14170,14170,14170,0
|
|
20230707,182100,588437880,14170,14170,14170,14170,0
|
|
20230707,182000,588437880,14170,14170,14170,14170,0
|
|
20230707,181900,588437880,14170,14170,14170,14170,0
|
|
20230707,181800,588437880,14170,14170,14170,14170,0
|
|
20230707,181700,588437880,14170,14170,14170,14170,0
|
|
20230707,181600,588437880,14170,14170,14170,14170,0
|
|
20230707,181500,588437880,14170,14170,14170,14170,0
|
|
20230707,181400,588437880,14170,14170,14170,14170,0
|
|
20230707,181300,588437880,14170,14170,14170,14170,0
|
|
20230707,181200,588437880,14170,14170,14170,14170,0
|
|
20230707,181100,588437880,14170,14170,14170,14170,0
|
|
20230707,181000,588437880,14170,14170,14170,14170,0
|
|
20230707,180900,588437880,14170,14170,14170,14170,0
|
|
20230707,180800,588437880,14170,14170,14170,14170,0
|
|
20230707,180700,588437880,14170,14170,14170,14170,0
|
|
20230707,180600,588437880,14170,14170,14170,14170,0
|
|
20230707,180500,588437880,14170,14170,14170,14170,0
|
|
20230707,180400,588437880,14170,14170,14170,14170,0
|
|
20230707,180300,588437880,14170,14170,14170,14170,0
|
|
20230707,180200,588437880,14170,14170,14170,14170,0
|
|
20230707,180100,588437880,14170,14170,14170,14170,0
|
|
20230707,180000,588437880,14170,14170,14170,14170,0
|
|
20230707,175900,588437880,14170,14170,14170,14170,0
|
|
20230707,175800,588437880,14170,14170,14170,14170,0
|
|
20230707,175700,588437880,14170,14170,14170,14170,1980
|
|
20230707,175600,588437880,14170,14170,14170,14170,0
|
|
20230707,175500,588437880,14170,14170,14170,14170,0
|
|
20230707,175400,588437880,14170,14170,14170,14170,0
|
|
20230707,175300,588437880,14170,14170,14170,14170,0
|
|
20230707,175200,588437880,14170,14170,14170,14170,0
|
|
20230707,175100,588437880,14170,14170,14170,14170,0
|
|
20230707,175000,588437880,14170,14170,14170,14170,0
|
|
20230707,174900,588437880,14170,14170,14170,14170,0
|
|
20230707,174800,588437880,14170,14170,14170,14170,0
|
|
20230707,174700,588437880,14170,14170,14170,14170,0
|
|
20230707,174600,588437880,14170,14170,14170,14170,0
|
|
20230707,174500,588437880,14170,14170,14170,14170,0
|
|
20230707,174400,588437880,14170,14170,14170,14170,0
|
|
20230707,174300,588437880,14170,14170,14170,14170,0
|
|
20230707,174200,588437880,14170,14170,14170,14170,0
|
|
20230707,174100,588437880,14170,14170,14170,14170,0
|
|
20230707,174000,588437880,14170,14170,14170,14170,0
|
|
20230707,173900,588437880,14170,14170,14170,14170,0
|
|
20230707,173800,588437880,14170,14170,14170,14170,0
|
|
20230707,173700,588437880,14170,14170,14170,14170,0
|
|
20230707,173600,588437880,14170,14170,14170,14170,0
|
|
20230707,173500,588437880,14170,14170,14170,14170,0
|
|
20230707,173400,588437880,14170,14170,14170,14170,0
|
|
20230707,173300,588437880,14170,14170,14170,14170,0
|
|
20230707,173200,588437880,14170,14170,14170,14170,0
|
|
20230707,173100,588437880,14170,14170,14170,14170,0
|
|
20230707,173000,588437880,14170,14170,14170,14170,0
|
|
20230707,172900,588437880,14170,14170,14170,14170,0
|
|
20230707,172800,588437880,14170,14170,14170,14170,0
|
|
20230707,172700,588437880,14170,14170,14170,14170,1980
|
|
20230707,172600,588437880,14170,14170,14170,14170,0
|
|
20230707,172500,588437880,14170,14170,14170,14170,0
|
|
20230707,172400,588437880,14170,14170,14170,14170,0
|
|
20230707,172300,588437880,14170,14170,14170,14170,0
|
|
20230707,172200,588437880,14170,14170,14170,14170,0
|
|
20230707,172100,588437880,14170,14170,14170,14170,0
|
|
20230707,172000,588437880,14170,14170,14170,14170,0
|
|
20230707,171900,588437880,14170,14170,14170,14170,0
|
|
20230707,171800,588437880,14170,14170,14170,14170,0
|
|
20230707,171700,588437880,14170,14170,14170,14170,0
|
|
20230707,171600,588437880,14170,14170,14170,14170,0
|
|
20230707,171500,588437880,14170,14170,14170,14170,0
|
|
20230707,171400,588437880,14170,14170,14170,14170,0
|
|
20230707,171300,588437880,14170,14170,14170,14170,0
|
|
20230707,171200,588437880,14170,14170,14170,14170,0
|
|
20230707,171100,588437880,14170,14170,14170,14170,0
|
|
20230707,171000,588437880,14170,14170,14170,14170,0
|
|
20230707,170900,588437880,14170,14170,14170,14170,0
|
|
20230707,170800,588437880,14170,14170,14170,14170,0
|
|
20230707,170700,588437880,14170,14170,14170,14170,0
|
|
20230707,170600,588437880,14170,14170,14170,14170,0
|
|
20230707,170500,588437880,14170,14170,14170,14170,0
|
|
20230707,170400,588437880,14170,14170,14170,14170,0
|
|
20230707,170300,588437880,14170,14170,14170,14170,0
|
|
20230707,170200,588437880,14170,14170,14170,14170,0
|
|
20230707,170100,588437880,14170,14170,14170,14170,0
|
|
20230707,170000,588437880,14170,14170,14170,14170,0
|
|
20230707,165900,588437880,14170,14170,14170,14170,0
|
|
20230707,165800,588437880,14170,14170,14170,14170,0
|
|
20230707,165700,588437880,14170,14170,14170,14170,1980
|
|
20230707,165600,588437880,14170,14170,14170,14170,0
|
|
20230707,165500,588437880,14170,14170,14170,14170,0
|
|
20230707,165400,588437880,14170,14170,14170,14170,0
|
|
20230707,165300,588437880,14170,14170,14170,14170,0
|
|
20230707,165200,588437880,14170,14170,14170,14170,0
|
|
20230707,165100,588437880,14170,14170,14170,14170,0
|
|
20230707,165000,588437880,14170,14170,14170,14170,0
|
|
20230707,164900,588437880,14170,14170,14170,14170,0
|
|
20230707,164800,588437880,14170,14170,14170,14170,0
|
|
20230707,164700,588437880,14170,14170,14170,14170,0
|
|
20230707,164600,588437880,14170,14170,14170,14170,0
|
|
20230707,164500,588437880,14170,14170,14170,14170,0
|
|
20230707,164400,588437880,14170,14170,14170,14170,0
|
|
20230707,164300,588437880,14170,14170,14170,14170,0
|
|
20230707,164200,588437880,14170,14170,14170,14170,0
|
|
20230707,164100,588437880,14170,14170,14170,14170,0
|
|
20230707,164000,588437880,14170,14170,14170,14170,0
|
|
20230707,163900,588437880,14170,14170,14170,14170,0
|
|
20230707,163800,588437880,14170,14170,14170,14170,0
|
|
20230707,163700,588437880,14170,14170,14170,14170,0
|
|
20230707,163600,588437880,14170,14170,14170,14170,0
|
|
20230707,163500,588437880,14170,14170,14170,14170,0
|
|
20230707,163400,588437880,14170,14170,14170,14170,0
|
|
20230707,163300,588437880,14170,14170,14170,14170,0
|
|
20230707,163200,588437880,14170,14170,14170,14170,0
|
|
20230707,163100,588437880,14170,14170,14170,14170,0
|
|
20230707,163000,588437880,14170,14170,14170,14170,0
|
|
20230707,162900,588437880,14170,14170,14170,14170,0
|
|
20230707,162800,588437880,14170,14170,14170,14170,0
|
|
20230707,162700,588437880,14170,14170,14170,14170,1980
|
|
20230707,162600,588437880,14170,14170,14170,14170,0
|
|
20230707,162500,588437880,14170,14170,14170,14170,0
|
|
20230707,162400,588437880,14170,14170,14170,14170,0
|
|
20230707,162300,588437880,14170,14170,14170,14170,0
|
|
20230707,162200,588437880,14170,14170,14170,14170,0
|
|
20230707,162100,588437880,14170,14170,14170,14170,0
|
|
20230707,162000,588437880,14170,14170,14170,14170,0
|
|
20230707,161900,588437880,14170,14170,14170,14170,0
|
|
20230707,161800,588437880,14170,14170,14170,14170,0
|
|
20230707,161700,588437880,14170,14170,14170,14170,0
|
|
20230707,161600,588437880,14170,14170,14170,14170,0
|
|
20230707,161500,588437880,14170,14170,14170,14170,0
|
|
20230707,161400,588437880,14170,14170,14170,14170,0
|
|
20230707,161300,588437880,14170,14170,14170,14170,0
|
|
20230707,161200,588437880,14170,14170,14170,14170,0
|
|
20230707,161100,588437880,14170,14170,14170,14170,0
|
|
20230707,161000,588437880,14170,14170,14170,14170,0
|
|
20230707,160900,588437880,14170,14170,14170,14170,0
|
|
20230707,160800,588437880,14170,14170,14170,14170,0
|
|
20230707,160700,588437880,14170,14170,14170,14170,0
|
|
20230707,160600,588437880,14170,14170,14170,14170,0
|
|
20230707,160500,588437880,14170,14170,14170,14170,0
|
|
20230707,160400,588437880,14170,14170,14170,14170,0
|
|
20230707,160300,588437880,14170,14170,14170,14170,0
|
|
20230707,160200,588437880,14170,14170,14170,14170,0
|
|
20230707,160100,588437880,14170,14170,14170,14170,0
|
|
20230707,160000,588437880,14170,14170,14170,14170,0
|
|
20230707,155900,588437880,14170,14170,14170,14170,0
|
|
20230707,155800,588437880,14170,14170,14170,14170,0
|
|
20230707,155700,588437880,14170,14170,14170,14170,1980
|
|
20230707,155600,588437880,14170,14170,14170,14170,0
|
|
20230707,155500,588437880,14170,14170,14170,14170,0
|
|
20230707,155400,588437880,14170,14170,14170,14170,0
|
|
20230707,155300,588437880,14170,14170,14170,14170,0
|
|
20230707,155200,588437880,14170,14170,14170,14170,0
|
|
20230707,155100,588437880,14170,14170,14170,14170,0
|
|
20230707,155000,588437880,14170,14170,14170,14170,0
|
|
20230707,154900,588437880,14170,14170,14170,14170,0
|
|
20230707,154800,588437880,14170,14170,14170,14170,0
|
|
20230707,154700,588437880,14170,14170,14170,14170,0
|
|
20230707,154600,588437880,14170,14170,14170,14170,0
|
|
20230707,154500,588437880,14170,14170,14170,14170,0
|
|
20230707,154400,588437880,14170,14170,14170,14170,0
|
|
20230707,154300,588437880,14170,14170,14170,14170,0
|
|
20230707,154200,588437880,14170,14170,14170,14170,0
|
|
20230707,154100,588437880,14170,14170,14170,14170,0
|
|
20230707,154000,588437880,14170,14170,14170,14170,0
|
|
20230707,153900,588437880,14170,14170,14170,14170,0
|
|
20230707,153800,588437880,14170,14170,14170,14170,0
|
|
20230707,153700,588437880,14170,14170,14170,14170,0
|
|
20230707,153600,588437880,14170,14170,14170,14170,0
|
|
20230707,153500,588437880,14170,14170,14170,14170,0
|
|
20230707,153400,588437880,14170,14170,14170,14170,0
|
|
20230707,153300,588437880,14170,14170,14170,14170,0
|
|
20230707,153200,588437880,14170,14170,14170,14170,0
|
|
20230707,153100,588437880,14170,14170,14170,14170,0
|
|
20230707,153000,588437880,14170,14170,14170,14170,1980
|
|
20230707,152900,560381280,14170,14170,14170,14170,0
|
|
20230707,152800,560381280,14170,14170,14170,14170,0
|
|
20230707,152700,560381280,14170,14170,14170,14170,0
|
|
20230707,152600,560381280,14170,14170,14170,14170,0
|
|
20230707,152500,560381280,14170,14170,14170,14170,0
|
|
20230707,152400,560381280,14170,14170,14170,14170,0
|
|
20230707,152300,560381280,14170,14170,14170,14170,0
|
|
20230707,152200,560381280,14170,14170,14170,14170,0
|
|
20230707,152100,560381280,14170,14170,14170,14170,0
|
|
20230707,152000,560381280,14170,14170,14170,14170,0
|
|
20230707,151900,560381280,14170,14190,14190,14170,43
|
|
20230707,151800,559771830,14190,14190,14190,14190,60
|
|
20230707,151700,558920430,14190,14190,14190,14190,7
|
|
20230707,151600,558821100,14190,14200,14200,14190,65
|
|
20230707,151500,557898720,14200,14200,14200,14190,96
|
|
20230707,151400,556535530,14200,14200,14200,14200,20
|
|
20230707,151300,556251530,14200,14200,14200,14200,23
|
|
20230707,151200,555924930,14200,14210,14210,14200,23
|
|
20230707,151100,555598120,14210,14210,14210,14200,109
|
|
20230707,151000,554050110,14210,14180,14210,14180,24
|
|
20230707,150900,553709220,14200,14210,14210,14200,135
|
|
20230707,150800,551791890,14210,14200,14210,14190,273
|
|
20230707,150700,547914770,14190,14200,14200,14180,133
|
|
20230707,150600,546027390,14200,14200,14200,14190,120
|
|
20230707,150500,544324210,14190,14200,14200,14180,103
|
|
20230707,150400,542862420,14200,14200,14200,14180,33
|
|
20230707,150300,542394150,14200,14190,14200,14170,922
|
|
20230707,150200,529327450,14190,14200,14200,14170,124
|
|
20230707,150100,527568360,14200,14210,14210,14170,57
|
|
20230707,150000,526759890,14210,14210,14210,14210,10
|
|
20230707,145900,526617790,14210,14210,14210,14210,2
|
|
20230707,145800,526589370,14210,14200,14210,14200,14
|
|
20230707,145700,526390540,14200,14200,14200,14190,312
|
|
20230707,145600,521960150,14200,14200,14200,14200,2
|
|
20230707,145500,521931750,14200,14200,14200,14200,3
|
|
20230707,145400,521889150,14170,14170,14200,14170,32
|
|
20230707,145300,521435680,14200,14200,14200,14180,6
|
|
20230707,145200,521350530,14200,14200,14210,14170,48
|
|
20230707,145100,520669190,14210,14210,14210,14210,2
|
|
20230707,145000,520640770,14210,14180,14210,14180,11
|
|
20230707,144900,520484710,14210,14210,14210,14210,2
|
|
20230707,144800,520456290,14190,14210,14210,14190,51
|
|
20230707,144700,519732580,14210,14210,14210,14210,4
|
|
20230707,144600,519675740,14200,14200,14210,14200,96
|
|
20230707,144500,518312480,14200,14200,14200,14200,181
|
|
20230707,144400,515742280,14200,14200,14200,14170,87
|
|
20230707,144300,514507030,14200,14200,14200,14200,1
|
|
20230707,144200,514492830,14200,14170,14200,14170,7
|
|
20230707,144100,514393520,14200,14200,14200,14160,194
|
|
20230707,144000,511646200,14200,14200,14200,14160,126
|
|
20230707,143900,509861960,14200,14210,14210,14200,3
|
|
20230707,143800,509819340,14210,14210,14210,14210,1
|
|
20230707,143700,509805130,14210,14190,14210,14170,75
|
|
20230707,143600,508741040,14210,14210,14210,14210,3
|
|
20230707,143500,508698410,14180,14180,14230,14180,14
|
|
20230707,143400,508499840,14180,14230,14230,14180,5
|
|
20230707,143300,508428790,14230,14230,14230,14230,2
|
|
20230707,143200,508400330,14230,14230,14230,14230,2
|
|
20230707,143100,508371870,14230,14230,14230,14230,3
|
|
20230707,143000,508329180,14230,14230,14230,14230,17
|
|
20230707,142900,508087270,14160,14230,14230,14160,12
|
|
20230707,142800,507917170,14230,14230,14230,14230,3
|
|
20230707,142700,507874480,14230,14230,14230,14170,302
|
|
20230707,142600,503595020,14170,14190,14190,14170,841
|
|
20230707,142500,491672840,14190,14190,14190,14190,1
|
|
20230707,142400,491658650,14190,14230,14230,14190,237
|
|
20230707,142300,488295530,14230,14230,14230,14230,3
|
|
20230707,142200,488252840,14230,14230,14230,14230,1
|
|
20230707,142100,488238610,14240,14210,14240,14190,202
|
|
20230707,142000,485371670,14240,14240,14240,14240,2
|
|
20230707,141900,485343190,14240,14240,14240,14240,5
|
|
20230707,141800,485271990,14240,14240,14240,14210,6
|
|
20230707,141700,485186640,14240,14240,14240,14240,2
|
|
20230707,141600,485158160,14230,14230,14240,14230,208
|
|
20230707,141500,482198300,14240,14240,14240,14240,20
|
|
20230707,141400,481913500,14240,14230,14240,14230,5
|
|
20230707,141300,481842330,14220,14210,14220,14210,171
|
|
20230707,141200,479410980,14220,14220,14220,14220,2
|
|
20230707,141100,479382540,14220,14220,14220,14220,4
|
|
20230707,141000,479325660,14220,14240,14240,14220,3
|
|
20230707,140900,479282970,14240,14240,14240,14240,2
|
|
20230707,140800,479254490,14240,14240,14240,14240,7
|
|
20230707,140700,479154810,14240,14240,14240,14200,16
|
|
20230707,140600,478927490,14240,14240,14240,14200,9
|
|
20230707,140500,478799610,14240,14230,14240,14200,873
|
|
20230707,140400,466393070,14230,14230,14230,14230,2
|
|
20230707,140300,466364610,14230,14230,14230,14230,2
|
|
20230707,140200,466336150,14230,14230,14230,14230,11
|
|
20230707,140100,466179620,14230,14230,14230,14230,3
|
|
20230707,140000,466136930,14230,14200,14230,14200,75
|
|
20230707,135900,465071720,14230,14200,14230,14200,67
|
|
20230707,135800,464120290,14230,14230,14230,14200,8
|
|
20230707,135700,464006600,14230,14230,14230,14230,2
|
|
20230707,135600,463978140,14210,14230,14230,14210,234
|
|
20230707,135500,460652920,14230,14230,14230,14230,8
|
|
20230707,135400,460539080,14240,14220,14240,14220,47
|
|
20230707,135300,459869880,14240,14230,14240,14230,18
|
|
20230707,135200,459613720,14230,14230,14230,14230,4
|
|
20230707,135100,459556800,14230,14230,14230,14230,2
|
|
20230707,135000,459528340,14230,14230,14230,14230,3
|
|
20230707,134900,459485650,14230,14220,14230,14220,2
|
|
20230707,134800,459457200,14230,14230,14240,14220,174
|
|
20230707,134700,456982870,14240,14230,14240,14230,71
|
|
20230707,134600,455972520,14230,14230,14230,14230,2
|
|
20230707,134500,455944060,14230,14230,14230,14220,84
|
|
20230707,134400,454749460,14220,14230,14230,14220,3
|
|
20230707,134300,454706780,14230,14230,14230,14230,1
|
|
20230707,134200,454692550,14230,14230,14230,14230,4
|
|
20230707,134100,454635630,14230,14230,14230,14230,1
|
|
20230707,134000,454621400,14230,14230,14230,14220,82
|
|
20230707,133900,453455340,14230,14230,14230,14230,3
|
|
20230707,133800,453412650,14230,14230,14230,14230,1
|
|
20230707,133700,453398420,14230,14230,14230,14230,4
|
|
20230707,133600,453341500,14230,14230,14230,14230,1
|
|
20230707,133500,453327270,14230,14230,14230,14230,2
|
|
20230707,133400,453298810,14230,14230,14230,14230,3
|
|
20230707,133300,453256120,14230,14230,14230,14200,65
|
|
20230707,133200,452332760,14230,14230,14230,14230,2
|
|
20230707,133100,452304300,14230,14230,14230,14230,3
|
|
20230707,133000,452261610,14230,14230,14230,14230,4
|
|
20230707,132900,452204690,14230,14230,14230,14230,5
|
|
20230707,132800,452133540,14230,14230,14230,14230,2
|
|
20230707,132700,452105080,14230,14230,14230,14230,2
|
|
20230707,132600,452076620,14230,14220,14230,14220,13
|
|
20230707,132500,451891730,14210,14210,14210,14210,20
|
|
20230707,132400,451607530,14210,14210,14210,14210,4
|
|
20230707,132300,451550690,14210,14210,14210,14210,13
|
|
20230707,132200,451365960,14210,14220,14220,14200,38
|
|
20230707,132100,450826140,14190,14230,14230,14190,89
|
|
20230707,132000,449562340,14230,14230,14230,14230,2
|
|
20230707,131900,449533880,14230,14200,14230,14200,78
|
|
20230707,131800,448426190,14230,14230,14230,14230,3
|
|
20230707,131700,448383500,14230,14230,14230,14230,1
|
|
20230707,131600,448369270,14240,14240,14240,14240,2
|
|
20230707,131500,448340790,14240,14230,14240,14230,5
|
|
20230707,131400,448269630,14230,14230,14230,14230,3
|
|
20230707,131300,448226940,14230,14230,14230,14200,16
|
|
20230707,131200,447999680,14230,14230,14230,14230,2
|
|
20230707,131100,447971220,14230,14200,14230,14180,125
|
|
20230707,131000,446195840,14200,14200,14200,14200,103
|
|
20230707,130900,444733240,14200,14200,14200,14180,61
|
|
20230707,130800,443868200,14200,14200,14200,14180,330
|
|
20230707,130700,439182720,14200,14190,14200,14190,33
|
|
20230707,130600,438714430,14210,14210,14210,14210,36
|
|
20230707,130500,438202870,14210,14220,14220,14210,4
|
|
20230707,130400,438146020,14220,14200,14220,14190,60
|
|
20230707,130300,437294430,14200,14230,14230,14200,3
|
|
20230707,130200,437251770,14230,14230,14230,14230,1
|
|
20230707,130100,437237540,14230,14210,14230,14200,132
|
|
20230707,130000,435363040,14230,14230,14230,14210,61
|
|
20230707,125900,434495030,14210,14230,14230,14210,6
|
|
20230707,125800,434409730,14210,14240,14240,14210,13
|
|
20230707,125700,434224940,14240,14240,14240,14240,1
|
|
20230707,125600,434210700,14240,14240,14240,14240,14
|
|
20230707,125500,434011340,14240,14240,14240,14240,20
|
|
20230707,125400,433726540,14240,14230,14240,14230,11
|
|
20230707,125300,433569950,14240,14240,14240,14240,3
|
|
20230707,125200,433527230,14240,14240,14240,14240,2
|
|
20230707,125100,433498750,14240,14250,14250,14240,13
|
|
20230707,125000,433313620,14250,14250,14250,14250,6
|
|
20230707,124900,433228120,14250,14200,14250,14200,100
|
|
20230707,124800,431804210,14200,14200,14200,14200,9
|
|
20230707,124700,431676410,14200,14200,14200,14200,4
|
|
20230707,124600,431619610,14200,14210,14210,14200,32
|
|
20230707,124500,431165180,14200,14210,14210,14200,13
|
|
20230707,124400,430980500,14210,14210,14210,14210,2
|
|
20230707,124300,430952080,14210,14210,14210,14210,1
|
|
20230707,124200,430937870,14210,14210,14210,14210,4
|
|
20230707,124100,430881030,14210,14210,14210,14210,4
|
|
20230707,124000,430824190,14210,14210,14210,14200,282
|
|
20230707,123900,426819140,14220,14220,14220,14210,21
|
|
20230707,123800,426520710,14220,14210,14220,14210,24
|
|
20230707,123700,426179660,14210,14210,14210,14200,21
|
|
20230707,123600,425881410,14210,14230,14230,14210,3
|
|
20230707,123500,425838740,14230,14240,14240,14230,2
|
|
20230707,123400,425810270,14240,14240,14240,14240,8
|
|
20230707,123300,425696350,14240,14240,14240,14240,1
|
|
20230707,123200,425682110,14230,14230,14230,14230,4
|
|
20230707,123100,425625190,14230,14230,14230,14200,152
|
|
20230707,123000,423465750,14230,14230,14230,14230,5
|
|
20230707,122900,423394600,14230,14230,14230,14210,203
|
|
20230707,122800,420507910,14230,14230,14230,14230,53
|
|
20230707,122700,419753720,14230,14210,14230,14210,157
|
|
20230707,122600,417521710,14240,14240,14240,14210,65
|
|
20230707,122500,416597920,14240,14240,14240,14240,3
|
|
20230707,122400,416555200,14230,14240,14240,14230,5
|
|
20230707,122300,416484010,14240,14220,14240,14220,14
|
|
20230707,122200,416284870,14240,14250,14250,14240,415
|
|
20230707,122100,410375250,14250,14250,14250,14240,12
|
|
20230707,122000,410204300,14250,14250,14250,14250,2
|
|
20230707,121900,410175800,14250,14250,14250,14250,79
|
|
20230707,121800,409050050,14250,14240,14250,14240,197
|
|
20230707,121700,406244270,14240,14240,14240,14240,1
|
|
20230707,121600,406230030,14250,14250,14250,14250,23
|
|
20230707,121500,405902280,14250,14260,14260,14250,12
|
|
20230707,121400,405731270,14230,14220,14230,14220,3
|
|
20230707,121300,405688590,14210,14210,14210,14210,122
|
|
20230707,121200,403954970,14210,14200,14210,14200,12
|
|
20230707,121100,403784500,14210,14210,14210,14210,12
|
|
20230707,121000,403613980,14210,14190,14210,14190,59
|
|
20230707,120900,402775690,14210,14210,14210,14210,3
|
|
20230707,120800,402733060,14210,14210,14210,14210,2
|
|
20230707,120700,402704640,14210,14210,14210,14210,4
|
|
20230707,120600,402647800,14210,14210,14210,14210,52
|
|
20230707,120500,401908880,14210,14200,14210,14190,254
|
|
20230707,120400,398302080,14200,14200,14200,14200,5
|
|
20230707,120300,398231080,14200,14210,14210,14180,135
|
|
20230707,120200,396316670,14210,14190,14210,14190,3
|
|
20230707,120100,396274060,14210,14200,14210,14190,21
|
|
20230707,120000,395975990,14180,14210,14210,14180,507
|
|
20230707,115900,388783930,14230,14210,14230,14200,112
|
|
20230707,115800,387193380,14210,14210,14210,14210,2
|
|
20230707,115700,387164960,14210,14190,14210,14190,121
|
|
20230707,115600,385447950,14200,14200,14210,14200,153
|
|
20230707,115500,383275320,14210,14200,14210,14200,5
|
|
20230707,115400,383204290,14210,14240,14240,14210,116
|
|
20230707,115300,381555900,14240,14240,14240,14240,52
|
|
20230707,115200,380815420,14240,14240,14240,14240,3
|
|
20230707,115100,380772700,14210,14210,14210,14210,60
|
|
20230707,115000,379920100,14210,14210,14210,14200,387
|
|
20230707,114900,374424640,14200,14260,14260,14200,407
|
|
20230707,114800,368643030,14220,14270,14270,14220,141
|
|
20230707,114700,366634880,14270,14270,14270,14270,2
|
|
20230707,114600,366606340,14270,14270,14270,14270,2
|
|
20230707,114500,366577800,14270,14230,14270,14230,135
|
|
20230707,114400,364656270,14270,14270,14270,14270,1
|
|
20230707,114300,364642000,14270,14260,14270,14260,3
|
|
20230707,114200,364599210,14260,14260,14260,14260,2
|
|
20230707,114100,364570690,14240,14270,14270,14240,369
|
|
20230707,114000,359316010,14270,14270,14270,14240,13
|
|
20230707,113900,359130800,14270,14270,14270,14270,2
|
|
20230707,113800,359102260,14270,14270,14270,14270,1
|
|
20230707,113700,359087990,14270,14270,14270,14240,495
|
|
20230707,113600,352039070,14270,14270,14270,14270,1
|
|
20230707,113500,352024800,14270,14270,14270,14270,3
|
|
20230707,113400,351981990,14240,14280,14280,14240,3
|
|
20230707,113300,351939190,14260,14250,14280,14240,57
|
|
20230707,113200,351126660,14270,14250,14270,14250,11
|
|
20230707,113100,350969830,14250,14250,14250,14250,1
|
|
20230707,113000,350955580,14250,14230,14250,14230,48
|
|
20230707,112900,350272500,14230,14240,14240,14210,346
|
|
20230707,112800,345349280,14240,14250,14250,14240,13
|
|
20230707,112700,345164140,14250,14270,14280,14250,299
|
|
20230707,112600,340898910,14270,14270,14270,14270,10
|
|
20230707,112500,340756210,14270,14270,14270,14270,1
|
|
20230707,112400,340741940,14270,14260,14270,14260,80
|
|
20230707,112300,339600650,14270,14270,14270,14270,2
|
|
20230707,112200,339572110,14270,14270,14270,14270,37
|
|
20230707,112100,339044120,14270,14270,14270,14270,3
|
|
20230707,112000,339001310,14270,14270,14270,14270,1
|
|
20230707,111900,338987040,14270,14260,14270,14260,132
|
|
20230707,111800,337104700,14260,14260,14260,14250,9
|
|
20230707,111700,336976410,14270,14270,14270,14270,52
|
|
20230707,111600,336234370,14270,14270,14270,14250,8
|
|
20230707,111500,336120310,14270,14260,14270,14260,5
|
|
20230707,111400,336048970,14260,14260,14260,14260,45
|
|
20230707,111300,335407270,14260,14260,14270,14250,87
|
|
20230707,111200,334166860,14270,14290,14290,14270,2
|
|
20230707,111100,334138300,14290,14290,14290,14290,2
|
|
20230707,111000,334109720,14290,14280,14290,14280,2
|
|
20230707,110900,334081150,14280,14290,14290,14280,23
|
|
20230707,110800,333752700,14290,14290,14300,14290,109
|
|
20230707,110700,332195080,14290,14290,14290,14290,4
|
|
20230707,110600,332137920,14290,14290,14290,14290,2
|
|
20230707,110500,332109340,14300,14300,14300,14300,2
|
|
20230707,110400,332080740,14300,14300,14300,14300,23
|
|
20230707,110300,331751840,14300,14300,14300,14300,2
|
|
20230707,110200,331723240,14310,14300,14310,14300,102
|
|
20230707,110100,330264620,14300,14280,14300,14280,4
|
|
20230707,110000,330207440,14310,14310,14310,14310,15
|
|
20230707,105900,329992790,14300,14300,14310,14300,346
|
|
20230707,105800,325044980,14310,14310,14310,14310,2
|
|
20230707,105700,325016360,14310,14300,14310,14300,317
|
|
20230707,105600,320483250,14290,14280,14290,14280,7
|
|
20230707,105500,320383280,14280,14290,14290,14280,3
|
|
20230707,105400,320340420,14290,14290,14290,14290,2
|
|
20230707,105300,320311840,14290,14290,14290,14290,52
|
|
20230707,105200,319568760,14250,14250,14290,14250,63
|
|
20230707,105100,318670970,14250,14300,14300,14250,61
|
|
20230707,105000,317801620,14250,14310,14310,14250,25
|
|
20230707,104900,317445200,14320,14290,14320,14290,51
|
|
20230707,104800,316715920,14300,14280,14300,14280,3
|
|
20230707,104700,316673040,14280,14280,14280,14280,15
|
|
20230707,104600,316458840,14280,14280,14280,14250,106
|
|
20230707,104500,314948250,14280,14250,14280,14240,122
|
|
20230707,104400,313209830,14240,14240,14240,14230,41
|
|
20230707,104300,312626050,14240,14240,14240,14240,44
|
|
20230707,104200,311999490,14240,14250,14250,14240,30
|
|
20230707,104100,311572260,14240,14280,14280,14240,158
|
|
20230707,104000,309320630,14280,14280,14280,14280,3
|
|
20230707,103900,309277790,14280,14280,14280,14270,503
|
|
20230707,103800,302097710,14290,14290,14290,14290,14
|
|
20230707,103700,301897650,14290,14320,14320,14290,8
|
|
20230707,103600,301783300,14320,14300,14320,14300,9
|
|
20230707,103500,301654540,14300,14300,14300,14300,4
|
|
20230707,103400,301597340,14290,14310,14310,14290,143
|
|
20230707,103300,299553850,14310,14330,14330,14310,2
|
|
20230707,103200,299525210,14310,14310,14310,14280,61
|
|
20230707,103100,298652450,14310,14310,14310,14310,7
|
|
20230707,103000,298552280,14310,14310,14310,14310,16
|
|
20230707,102900,298323320,14310,14310,14310,14300,24
|
|
20230707,102800,297979920,14280,14280,14310,14280,14
|
|
20230707,102700,297779970,14280,14290,14310,14280,433
|
|
20230707,102600,291590510,14300,14340,14340,14300,570
|
|
20230707,102500,283427120,14370,14370,14370,14370,3
|
|
20230707,102400,283384010,14380,14340,14380,14340,8
|
|
20230707,102300,283269170,14380,14380,14380,14380,2
|
|
20230707,102200,283240410,14380,14380,14380,14380,3
|
|
20230707,102100,283197270,14380,14380,14380,14380,3
|
|
20230707,102000,283154130,14380,14380,14380,14380,6
|
|
20230707,101900,283067850,14380,14380,14380,14370,153
|
|
20230707,101800,280867870,14380,14380,14380,14370,14
|
|
20230707,101700,280666600,14380,14380,14380,14370,47
|
|
20230707,101600,279991190,14380,14380,14380,14380,3
|
|
20230707,101500,279948050,14380,14380,14380,14380,10
|
|
20230707,101400,279804250,14390,14370,14390,14370,102
|
|
20230707,101300,278338470,14390,14370,14390,14370,435
|
|
20230707,101200,272084340,14370,14330,14370,14330,1217
|
|
20230707,101100,254640200,14330,14330,14330,14330,3
|
|
20230707,101000,254597210,14330,14330,14330,14320,177
|
|
20230707,100900,252062490,14330,14320,14330,14320,14
|
|
20230707,100800,251861980,14330,14330,14330,14330,3
|
|
20230707,100700,251818990,14320,14320,14320,14320,170
|
|
20230707,100600,249384590,14270,14310,14320,14270,1084
|
|
20230707,100500,233875020,14310,14300,14310,14300,2
|
|
20230707,100400,233846410,14310,14280,14310,14280,13
|
|
20230707,100300,233660680,14310,14300,14310,14300,32
|
|
20230707,100200,233203060,14300,14300,14300,14300,2
|
|
20230707,100100,233174460,14280,14280,14320,14280,509
|
|
20230707,100000,225905810,14350,14330,14350,14280,382
|
|
20230707,095900,220441890,14330,14330,14330,14330,40
|
|
20230707,095800,219868690,14340,14350,14350,14330,9
|
|
20230707,095700,219739660,14360,14330,14360,14330,57
|
|
20230707,095600,218921770,14350,14350,14350,14350,311
|
|
20230707,095500,214458920,14320,14350,14350,14320,70
|
|
20230707,095400,213455920,14320,14320,14320,14320,19
|
|
20230707,095300,213183840,14320,14320,14320,14320,5
|
|
20230707,095200,213112240,14360,14360,14360,14320,528
|
|
20230707,095100,205530370,14360,14320,14360,14320,82
|
|
20230707,095000,204353060,14320,14360,14360,14320,92
|
|
20230707,094900,203032070,14350,14350,14350,14350,278
|
|
20230707,094800,199042770,14350,14340,14350,14340,126
|
|
20230707,094700,197235460,14340,14320,14340,14320,222
|
|
20230707,094600,194053750,14310,14290,14310,14290,310
|
|
20230707,094500,189618830,14280,14280,14280,14280,8
|
|
20230707,094400,189504590,14310,14310,14310,14310,493
|
|
20230707,094300,182449760,14300,14270,14300,14270,179
|
|
20230707,094200,179890090,14270,14280,14280,14270,204
|
|
20230707,094100,176977010,14280,14290,14290,14280,125
|
|
20230707,094000,175190800,14290,14240,14290,14240,22
|
|
20230707,093900,174877420,14240,14240,14240,14240,103
|
|
20230707,093800,173410700,14290,14290,14290,14290,1
|
|
20230707,093700,173396410,14280,14210,14280,14210,376
|
|
20230707,093600,168038160,14210,14240,14250,14210,92
|
|
20230707,093500,166728880,14240,14240,14240,14200,47
|
|
20230707,093400,166061250,14200,14240,14240,14200,925
|
|
20230707,093300,152913370,14240,14240,14240,14240,3
|
|
20230707,093200,152870650,14250,14240,14250,14230,15
|
|
20230707,093100,152657060,14240,14220,14240,14220,6
|
|
20230707,093000,152571710,14220,14230,14250,14220,134
|
|
20230707,092900,150665750,14250,14220,14250,14220,6
|
|
20230707,092800,150580400,14250,14250,14250,14250,2
|
|
20230707,092700,150551900,14210,14230,14260,14210,209
|
|
20230707,092600,147578430,14220,14240,14240,14220,105
|
|
20230707,092500,146083330,14240,14220,14240,14200,298
|
|
20230707,092400,141843850,14220,14200,14220,14190,66
|
|
20230707,092300,140906630,14200,14220,14240,14200,304
|
|
20230707,092200,136588330,14250,14250,14250,14250,0
|
|
20230707,092100,136588330,14250,14260,14280,14250,88
|
|
20230707,092000,135334200,14260,14260,14260,14260,56
|
|
20230707,091900,134535640,14260,14260,14260,14260,63
|
|
20230707,091800,133637260,14260,14280,14280,14260,185
|
|
20230707,091700,130997900,14250,14250,14250,14250,436
|
|
20230707,091600,124784900,14250,14280,14280,14250,116
|
|
20230707,091500,123131390,14290,14300,14300,14290,107
|
|
20230707,091400,121601310,14300,14340,14340,14300,24
|
|
20230707,091300,121257970,14290,14290,14290,14290,335
|
|
20230707,091200,116470820,14290,14290,14290,14280,87
|
|
20230707,091100,115228420,14290,14340,14340,14290,270
|
|
20230707,091000,111370070,14340,14220,14340,14220,1783
|
|
20230707,090900,85925540,14220,14220,14230,14220,241
|
|
20230707,090800,82497880,14200,14230,14260,14200,1240
|
|
20230707,090700,64848650,14220,14230,14230,14190,535
|
|
20230707,090600,57254970,14250,14250,14250,14150,136
|
|
20230707,090500,55327020,14250,14250,14250,14250,9
|
|
20230707,090400,55198770,14130,14120,14280,14120,414
|
|
20230707,090300,49350840,14120,14240,14240,14020,1023
|
|
20230707,090200,34890050,14290,14290,14290,14290,36
|
|
20230707,090100,34375610,14290,14240,14290,14230,1191
|
|
20230707,090000,17413820,14250,14250,14290,14250,1221
|