661 lines
34 KiB
CSV
661 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,195800,295191990,12520,12520,12520,12520,296
|
|
20230714,195700,295191990,12520,12520,12520,12520,0
|
|
20230714,195600,295191990,12520,12520,12520,12520,0
|
|
20230714,195500,295191990,12520,12520,12520,12520,0
|
|
20230714,195400,295191990,12520,12520,12520,12520,0
|
|
20230714,195300,295191990,12520,12520,12520,12520,0
|
|
20230714,195200,295191990,12520,12520,12520,12520,0
|
|
20230714,195100,295191990,12520,12520,12520,12520,0
|
|
20230714,195000,295191990,12520,12520,12520,12520,0
|
|
20230714,194900,295191990,12520,12520,12520,12520,0
|
|
20230714,194800,295191990,12520,12520,12520,12520,0
|
|
20230714,194700,295191990,12520,12520,12520,12520,0
|
|
20230714,194600,295191990,12520,12520,12520,12520,0
|
|
20230714,194500,295191990,12520,12520,12520,12520,0
|
|
20230714,194400,295191990,12520,12520,12520,12520,0
|
|
20230714,194300,295191990,12520,12520,12520,12520,0
|
|
20230714,194200,295191990,12520,12520,12520,12520,0
|
|
20230714,194100,295191990,12520,12520,12520,12520,0
|
|
20230714,194000,295191990,12520,12520,12520,12520,0
|
|
20230714,193900,295191990,12520,12520,12520,12520,0
|
|
20230714,193800,295191990,12520,12520,12520,12520,0
|
|
20230714,193700,295191990,12520,12520,12520,12520,0
|
|
20230714,193600,295191990,12520,12520,12520,12520,0
|
|
20230714,193500,295191990,12520,12520,12520,12520,0
|
|
20230714,193400,295191990,12520,12520,12520,12520,0
|
|
20230714,193300,295191990,12520,12520,12520,12520,0
|
|
20230714,193200,295191990,12520,12520,12520,12520,0
|
|
20230714,193100,295191990,12520,12520,12520,12520,0
|
|
20230714,193000,295191990,12520,12520,12520,12520,0
|
|
20230714,192900,295191990,12520,12520,12520,12520,0
|
|
20230714,192800,295191990,12520,12520,12520,12520,296
|
|
20230714,192700,295191990,12520,12520,12520,12520,0
|
|
20230714,192600,295191990,12520,12520,12520,12520,0
|
|
20230714,192500,295191990,12520,12520,12520,12520,0
|
|
20230714,192400,295191990,12520,12520,12520,12520,0
|
|
20230714,192300,295191990,12520,12520,12520,12520,0
|
|
20230714,192200,295191990,12520,12520,12520,12520,0
|
|
20230714,192100,295191990,12520,12520,12520,12520,0
|
|
20230714,192000,295191990,12520,12520,12520,12520,0
|
|
20230714,191900,295191990,12520,12520,12520,12520,0
|
|
20230714,191800,295191990,12520,12520,12520,12520,0
|
|
20230714,191700,295191990,12520,12520,12520,12520,0
|
|
20230714,191600,295191990,12520,12520,12520,12520,0
|
|
20230714,191500,295191990,12520,12520,12520,12520,0
|
|
20230714,191400,295191990,12520,12520,12520,12520,0
|
|
20230714,191300,295191990,12520,12520,12520,12520,0
|
|
20230714,191200,295191990,12520,12520,12520,12520,0
|
|
20230714,191100,295191990,12520,12520,12520,12520,0
|
|
20230714,191000,295191990,12520,12520,12520,12520,0
|
|
20230714,190900,295191990,12520,12520,12520,12520,0
|
|
20230714,190800,295191990,12520,12520,12520,12520,0
|
|
20230714,190700,295191990,12520,12520,12520,12520,0
|
|
20230714,190600,295191990,12520,12520,12520,12520,0
|
|
20230714,190500,295191990,12520,12520,12520,12520,0
|
|
20230714,190400,295191990,12520,12520,12520,12520,0
|
|
20230714,190300,295191990,12520,12520,12520,12520,0
|
|
20230714,190200,295191990,12520,12520,12520,12520,0
|
|
20230714,190100,295191990,12520,12520,12520,12520,0
|
|
20230714,190000,295191990,12520,12520,12520,12520,0
|
|
20230714,185900,295191990,12520,12520,12520,12520,0
|
|
20230714,185800,295191990,12520,12520,12520,12520,296
|
|
20230714,185700,295191990,12520,12520,12520,12520,0
|
|
20230714,185600,295191990,12520,12520,12520,12520,0
|
|
20230714,185500,295191990,12520,12520,12520,12520,0
|
|
20230714,185400,295191990,12520,12520,12520,12520,0
|
|
20230714,185300,295191990,12520,12520,12520,12520,0
|
|
20230714,185200,295191990,12520,12520,12520,12520,0
|
|
20230714,185100,295191990,12520,12520,12520,12520,0
|
|
20230714,185000,295191990,12520,12520,12520,12520,0
|
|
20230714,184900,295191990,12520,12520,12520,12520,0
|
|
20230714,184800,295191990,12520,12520,12520,12520,0
|
|
20230714,184700,295191990,12520,12520,12520,12520,0
|
|
20230714,184600,295191990,12520,12520,12520,12520,0
|
|
20230714,184500,295191990,12520,12520,12520,12520,0
|
|
20230714,184400,295191990,12520,12520,12520,12520,0
|
|
20230714,184300,295191990,12520,12520,12520,12520,0
|
|
20230714,184200,295191990,12520,12520,12520,12520,0
|
|
20230714,184100,295191990,12520,12520,12520,12520,0
|
|
20230714,184000,295191990,12520,12520,12520,12520,0
|
|
20230714,183900,295191990,12520,12520,12520,12520,0
|
|
20230714,183800,295191990,12520,12520,12520,12520,0
|
|
20230714,183700,295191990,12520,12520,12520,12520,0
|
|
20230714,183600,295191990,12520,12520,12520,12520,0
|
|
20230714,183500,295191990,12520,12520,12520,12520,0
|
|
20230714,183400,295191990,12520,12520,12520,12520,0
|
|
20230714,183300,295191990,12520,12520,12520,12520,0
|
|
20230714,183200,295191990,12520,12520,12520,12520,0
|
|
20230714,183100,295191990,12520,12520,12520,12520,0
|
|
20230714,183000,295191990,12520,12520,12520,12520,0
|
|
20230714,182900,295191990,12520,12520,12520,12520,0
|
|
20230714,182800,295191990,12520,12520,12520,12520,296
|
|
20230714,182700,295191990,12520,12520,12520,12520,0
|
|
20230714,182600,295191990,12520,12520,12520,12520,0
|
|
20230714,182500,295191990,12520,12520,12520,12520,0
|
|
20230714,182400,295191990,12520,12520,12520,12520,0
|
|
20230714,182300,295191990,12520,12520,12520,12520,0
|
|
20230714,182200,295191990,12520,12520,12520,12520,0
|
|
20230714,182100,295191990,12520,12520,12520,12520,0
|
|
20230714,182000,295191990,12520,12520,12520,12520,0
|
|
20230714,181900,295191990,12520,12520,12520,12520,0
|
|
20230714,181800,295191990,12520,12520,12520,12520,0
|
|
20230714,181700,295191990,12520,12520,12520,12520,0
|
|
20230714,181600,295191990,12520,12520,12520,12520,0
|
|
20230714,181500,295191990,12520,12520,12520,12520,0
|
|
20230714,181400,295191990,12520,12520,12520,12520,0
|
|
20230714,181300,295191990,12520,12520,12520,12520,0
|
|
20230714,181200,295191990,12520,12520,12520,12520,0
|
|
20230714,181100,295191990,12520,12520,12520,12520,0
|
|
20230714,181000,295191990,12520,12520,12520,12520,0
|
|
20230714,180900,295191990,12520,12520,12520,12520,0
|
|
20230714,180800,295191990,12520,12520,12520,12520,0
|
|
20230714,180700,295191990,12520,12520,12520,12520,0
|
|
20230714,180600,295191990,12520,12520,12520,12520,0
|
|
20230714,180500,295191990,12520,12520,12520,12520,0
|
|
20230714,180400,295191990,12520,12520,12520,12520,0
|
|
20230714,180300,295191990,12520,12520,12520,12520,0
|
|
20230714,180200,295191990,12520,12520,12520,12520,0
|
|
20230714,180100,295191990,12520,12520,12520,12520,0
|
|
20230714,180000,295191990,12520,12520,12520,12520,0
|
|
20230714,175900,295191990,12520,12520,12520,12520,0
|
|
20230714,175800,295191990,12520,12520,12520,12520,296
|
|
20230714,175700,295191990,12520,12520,12520,12520,0
|
|
20230714,175600,295191990,12520,12520,12520,12520,0
|
|
20230714,175500,295191990,12520,12520,12520,12520,0
|
|
20230714,175400,295191990,12520,12520,12520,12520,0
|
|
20230714,175300,295191990,12520,12520,12520,12520,0
|
|
20230714,175200,295191990,12520,12520,12520,12520,0
|
|
20230714,175100,295191990,12520,12520,12520,12520,0
|
|
20230714,175000,295191990,12520,12520,12520,12520,0
|
|
20230714,174900,295191990,12520,12520,12520,12520,0
|
|
20230714,174800,295191990,12520,12520,12520,12520,0
|
|
20230714,174700,295191990,12520,12520,12520,12520,0
|
|
20230714,174600,295191990,12520,12520,12520,12520,0
|
|
20230714,174500,295191990,12520,12520,12520,12520,0
|
|
20230714,174400,295191990,12520,12520,12520,12520,0
|
|
20230714,174300,295191990,12520,12520,12520,12520,0
|
|
20230714,174200,295191990,12520,12520,12520,12520,0
|
|
20230714,174100,295191990,12520,12520,12520,12520,0
|
|
20230714,174000,295191990,12520,12520,12520,12520,0
|
|
20230714,173900,295191990,12520,12520,12520,12520,0
|
|
20230714,173800,295191990,12520,12520,12520,12520,0
|
|
20230714,173700,295191990,12520,12520,12520,12520,0
|
|
20230714,173600,295191990,12520,12520,12520,12520,0
|
|
20230714,173500,295191990,12520,12520,12520,12520,0
|
|
20230714,173400,295191990,12520,12520,12520,12520,0
|
|
20230714,173300,295191990,12520,12520,12520,12520,0
|
|
20230714,173200,295191990,12520,12520,12520,12520,0
|
|
20230714,173100,295191990,12520,12520,12520,12520,0
|
|
20230714,173000,295191990,12520,12520,12520,12520,0
|
|
20230714,172900,295191990,12520,12520,12520,12520,0
|
|
20230714,172800,295191990,12520,12520,12520,12520,296
|
|
20230714,172700,295191990,12520,12520,12520,12520,0
|
|
20230714,172600,295191990,12520,12520,12520,12520,0
|
|
20230714,172500,295191990,12520,12520,12520,12520,0
|
|
20230714,172400,295191990,12520,12520,12520,12520,0
|
|
20230714,172300,295191990,12520,12520,12520,12520,0
|
|
20230714,172200,295191990,12520,12520,12520,12520,0
|
|
20230714,172100,295191990,12520,12520,12520,12520,0
|
|
20230714,172000,295191990,12520,12520,12520,12520,0
|
|
20230714,171900,295191990,12520,12520,12520,12520,0
|
|
20230714,171800,295191990,12520,12520,12520,12520,0
|
|
20230714,171700,295191990,12520,12520,12520,12520,0
|
|
20230714,171600,295191990,12520,12520,12520,12520,0
|
|
20230714,171500,295191990,12520,12520,12520,12520,0
|
|
20230714,171400,295191990,12520,12520,12520,12520,0
|
|
20230714,171300,295191990,12520,12520,12520,12520,0
|
|
20230714,171200,295191990,12520,12520,12520,12520,0
|
|
20230714,171100,295191990,12520,12520,12520,12520,0
|
|
20230714,171000,295191990,12520,12520,12520,12520,0
|
|
20230714,170900,295191990,12520,12520,12520,12520,0
|
|
20230714,170800,295191990,12520,12520,12520,12520,0
|
|
20230714,170700,295191990,12520,12520,12520,12520,0
|
|
20230714,170600,295191990,12520,12520,12520,12520,0
|
|
20230714,170500,295191990,12520,12520,12520,12520,0
|
|
20230714,170400,295191990,12520,12520,12520,12520,0
|
|
20230714,170300,295191990,12520,12520,12520,12520,0
|
|
20230714,170200,295191990,12520,12520,12520,12520,0
|
|
20230714,170100,295191990,12520,12520,12520,12520,0
|
|
20230714,170000,295191990,12520,12520,12520,12520,0
|
|
20230714,165900,295191990,12520,12520,12520,12520,0
|
|
20230714,165800,295191990,12520,12520,12520,12520,296
|
|
20230714,165700,295191990,12520,12520,12520,12520,0
|
|
20230714,165600,295191990,12520,12520,12520,12520,0
|
|
20230714,165500,295191990,12520,12520,12520,12520,0
|
|
20230714,165400,295191990,12520,12520,12520,12520,0
|
|
20230714,165300,295191990,12520,12520,12520,12520,0
|
|
20230714,165200,295191990,12520,12520,12520,12520,0
|
|
20230714,165100,295191990,12520,12520,12520,12520,0
|
|
20230714,165000,295191990,12520,12520,12520,12520,0
|
|
20230714,164900,295191990,12520,12520,12520,12520,0
|
|
20230714,164800,295191990,12520,12520,12520,12520,0
|
|
20230714,164700,295191990,12520,12520,12520,12520,0
|
|
20230714,164600,295191990,12520,12520,12520,12520,0
|
|
20230714,164500,295191990,12520,12520,12520,12520,0
|
|
20230714,164400,295191990,12520,12520,12520,12520,0
|
|
20230714,164300,295191990,12520,12520,12520,12520,0
|
|
20230714,164200,295191990,12520,12520,12520,12520,0
|
|
20230714,164100,295191990,12520,12520,12520,12520,0
|
|
20230714,164000,295191990,12520,12520,12520,12520,0
|
|
20230714,163900,295191990,12520,12520,12520,12520,0
|
|
20230714,163800,295191990,12520,12520,12520,12520,0
|
|
20230714,163700,295191990,12520,12520,12520,12520,0
|
|
20230714,163600,295191990,12520,12520,12520,12520,0
|
|
20230714,163500,295191990,12520,12520,12520,12520,0
|
|
20230714,163400,295191990,12520,12520,12520,12520,0
|
|
20230714,163300,295191990,12520,12520,12520,12520,0
|
|
20230714,163200,295191990,12520,12520,12520,12520,0
|
|
20230714,163100,295191990,12520,12520,12520,12520,0
|
|
20230714,163000,295191990,12520,12520,12520,12520,0
|
|
20230714,162900,295191990,12520,12520,12520,12520,0
|
|
20230714,162800,295191990,12520,12520,12520,12520,296
|
|
20230714,162700,295191990,12520,12520,12520,12520,0
|
|
20230714,162600,295191990,12520,12520,12520,12520,0
|
|
20230714,162500,295191990,12520,12520,12520,12520,0
|
|
20230714,162400,295191990,12520,12520,12520,12520,0
|
|
20230714,162300,295191990,12520,12520,12520,12520,0
|
|
20230714,162200,295191990,12520,12520,12520,12520,0
|
|
20230714,162100,295191990,12520,12520,12520,12520,0
|
|
20230714,162000,295191990,12520,12520,12520,12520,0
|
|
20230714,161900,295191990,12520,12520,12520,12520,0
|
|
20230714,161800,295191990,12520,12520,12520,12520,0
|
|
20230714,161700,295191990,12520,12520,12520,12520,0
|
|
20230714,161600,295191990,12520,12520,12520,12520,0
|
|
20230714,161500,295191990,12520,12520,12520,12520,0
|
|
20230714,161400,295191990,12520,12520,12520,12520,0
|
|
20230714,161300,295191990,12520,12520,12520,12520,0
|
|
20230714,161200,295191990,12520,12520,12520,12520,0
|
|
20230714,161100,295191990,12520,12520,12520,12520,0
|
|
20230714,161000,295191990,12520,12520,12520,12520,0
|
|
20230714,160900,295191990,12520,12520,12520,12520,0
|
|
20230714,160800,295191990,12520,12520,12520,12520,0
|
|
20230714,160700,295191990,12520,12520,12520,12520,0
|
|
20230714,160600,295191990,12520,12520,12520,12520,0
|
|
20230714,160500,295191990,12520,12520,12520,12520,0
|
|
20230714,160400,295191990,12520,12520,12520,12520,0
|
|
20230714,160300,295191990,12520,12520,12520,12520,0
|
|
20230714,160200,295191990,12520,12520,12520,12520,0
|
|
20230714,160100,295191990,12520,12520,12520,12520,0
|
|
20230714,160000,295191990,12520,12520,12520,12520,0
|
|
20230714,155900,295191990,12520,12520,12520,12520,0
|
|
20230714,155800,295191990,12520,12520,12520,12520,296
|
|
20230714,155700,295191990,12520,12520,12520,12520,0
|
|
20230714,155600,295191990,12520,12520,12520,12520,0
|
|
20230714,155500,295191990,12520,12520,12520,12520,0
|
|
20230714,155400,295191990,12520,12520,12520,12520,0
|
|
20230714,155300,295191990,12520,12520,12520,12520,0
|
|
20230714,155200,295191990,12520,12520,12520,12520,0
|
|
20230714,155100,295191990,12520,12520,12520,12520,0
|
|
20230714,155000,295191990,12520,12520,12520,12520,0
|
|
20230714,154900,295191990,12520,12520,12520,12520,0
|
|
20230714,154800,295191990,12520,12520,12520,12520,0
|
|
20230714,154700,295191990,12520,12520,12520,12520,0
|
|
20230714,154600,295191990,12520,12520,12520,12520,0
|
|
20230714,154500,295191990,12520,12520,12520,12520,0
|
|
20230714,154400,295191990,12520,12520,12520,12520,0
|
|
20230714,154300,295191990,12520,12520,12520,12520,0
|
|
20230714,154200,295191990,12520,12520,12520,12520,0
|
|
20230714,154100,295191990,12520,12520,12520,12520,0
|
|
20230714,154000,295191990,12520,12520,12520,12520,0
|
|
20230714,153900,295191990,12520,12520,12520,12520,0
|
|
20230714,153800,295191990,12520,12520,12520,12520,0
|
|
20230714,153700,295191990,12520,12520,12520,12520,0
|
|
20230714,153600,295191990,12520,12520,12520,12520,0
|
|
20230714,153500,295191990,12520,12520,12520,12520,0
|
|
20230714,153400,295191990,12520,12520,12520,12520,0
|
|
20230714,153300,295191990,12520,12520,12520,12520,0
|
|
20230714,153200,295191990,12520,12520,12520,12520,0
|
|
20230714,153100,295191990,12520,12520,12520,12520,0
|
|
20230714,153000,295191990,12520,12520,12520,12520,296
|
|
20230714,152900,291486070,12460,12460,12460,12460,0
|
|
20230714,152800,291486070,12460,12460,12460,12460,0
|
|
20230714,152700,291486070,12460,12460,12460,12460,0
|
|
20230714,152600,291486070,12460,12460,12460,12460,0
|
|
20230714,152500,291486070,12460,12460,12460,12460,0
|
|
20230714,152400,291486070,12460,12460,12460,12460,0
|
|
20230714,152300,291486070,12460,12460,12460,12460,0
|
|
20230714,152200,291486070,12460,12460,12460,12460,0
|
|
20230714,152100,291486070,12460,12460,12460,12460,0
|
|
20230714,152000,291486070,12460,12460,12460,12460,0
|
|
20230714,151900,291486070,12460,12460,12460,12460,100
|
|
20230714,151800,290240070,12460,12460,12460,12460,0
|
|
20230714,151700,290240070,12460,12460,12460,12460,0
|
|
20230714,151600,290240070,12460,12460,12460,12460,0
|
|
20230714,151500,290240070,12460,12460,12460,12460,0
|
|
20230714,151400,290240070,12460,12460,12460,12460,0
|
|
20230714,151300,290240070,12460,12460,12460,12460,0
|
|
20230714,151200,290240070,12460,12460,12460,12460,4
|
|
20230714,151100,290190230,12460,12450,12460,12450,3
|
|
20230714,151000,290152870,12450,12450,12450,12450,0
|
|
20230714,150900,290152870,12450,12440,12450,12440,2
|
|
20230714,150800,290127980,12450,12430,12450,12430,3
|
|
20230714,150700,290090660,12460,12430,12460,12430,418
|
|
20230714,150600,284889660,12420,12420,12420,12420,2
|
|
20230714,150500,284864820,12410,12410,12410,12410,0
|
|
20230714,150400,284864820,12410,12410,12410,12410,0
|
|
20230714,150300,284864820,12410,12410,12410,12410,0
|
|
20230714,150200,284864820,12410,12410,12410,12410,4
|
|
20230714,150100,284815180,12410,12410,12410,12410,6
|
|
20230714,150000,284740720,12410,12410,12410,12410,0
|
|
20230714,145900,284740720,12410,12410,12410,12410,17
|
|
20230714,145800,284529750,12410,12410,12410,12410,0
|
|
20230714,145700,284529750,12410,12410,12410,12410,267
|
|
20230714,145600,281216280,12410,12410,12410,12410,200
|
|
20230714,145500,278734280,12440,12430,12440,12430,23
|
|
20230714,145400,278448340,12420,12420,12420,12420,17
|
|
20230714,145300,278237200,12420,12410,12420,12410,24
|
|
20230714,145200,277939260,12410,12400,12410,12400,183
|
|
20230714,145100,275668280,12410,12410,12410,12410,145
|
|
20230714,145000,273868830,12420,12420,12420,12420,0
|
|
20230714,144900,273868830,12420,12420,12420,12420,0
|
|
20230714,144800,273868830,12420,12420,12420,12420,0
|
|
20230714,144700,273868830,12420,12420,12420,12420,0
|
|
20230714,144600,273868830,12420,12420,12420,12420,0
|
|
20230714,144500,273868830,12420,12420,12420,12420,0
|
|
20230714,144400,273868830,12420,12420,12420,12420,1
|
|
20230714,144300,273856410,12410,12410,12410,12410,1
|
|
20230714,144200,273844000,12410,12410,12410,12410,0
|
|
20230714,144100,273844000,12410,12410,12410,12410,0
|
|
20230714,144000,273844000,12410,12410,12410,12410,0
|
|
20230714,143900,273844000,12410,12410,12410,12410,0
|
|
20230714,143800,273844000,12410,12410,12410,12410,2
|
|
20230714,143700,273819180,12410,12410,12410,12410,0
|
|
20230714,143600,273819180,12410,12410,12410,12410,0
|
|
20230714,143500,273819180,12410,12410,12410,12410,10
|
|
20230714,143400,273695080,12400,12400,12400,12400,0
|
|
20230714,143300,273695080,12400,12400,12400,12400,0
|
|
20230714,143200,273695080,12400,12400,12400,12400,0
|
|
20230714,143100,273695080,12400,12400,12400,12400,12
|
|
20230714,143000,273546280,12410,12410,12410,12410,0
|
|
20230714,142900,273546280,12410,12410,12410,12400,78
|
|
20230714,142800,272578740,12410,12410,12410,12410,0
|
|
20230714,142700,272578740,12410,12410,12410,12410,13
|
|
20230714,142600,272417410,12410,12410,12410,12410,34
|
|
20230714,142500,271995470,12400,12400,12400,12400,0
|
|
20230714,142400,271995470,12400,12400,12400,12400,0
|
|
20230714,142300,271995470,12400,12400,12400,12400,0
|
|
20230714,142200,271995470,12400,12400,12400,12400,27
|
|
20230714,142100,271660670,12400,12400,12400,12400,0
|
|
20230714,142000,271660670,12400,12400,12400,12400,0
|
|
20230714,141900,271660670,12400,12400,12400,12400,141
|
|
20230714,141800,269912270,12400,12400,12400,12400,0
|
|
20230714,141700,269912270,12400,12400,12400,12400,0
|
|
20230714,141600,269912270,12400,12400,12400,12400,0
|
|
20230714,141500,269912270,12400,12400,12400,12400,101
|
|
20230714,141400,268659870,12430,12430,12430,12430,0
|
|
20230714,141300,268659870,12430,12430,12430,12430,0
|
|
20230714,141200,268659870,12430,12430,12430,12430,0
|
|
20230714,141100,268659870,12430,12430,12430,12430,0
|
|
20230714,141000,268659870,12430,12430,12430,12430,0
|
|
20230714,140900,268659870,12430,12430,12430,12430,0
|
|
20230714,140800,268659870,12430,12430,12430,12430,0
|
|
20230714,140700,268659870,12430,12430,12430,12430,0
|
|
20230714,140600,268659870,12430,12430,12430,12430,0
|
|
20230714,140500,268659870,12430,12430,12430,12430,0
|
|
20230714,140400,268659870,12430,12430,12430,12430,0
|
|
20230714,140300,268659870,12430,12430,12430,12430,161
|
|
20230714,140200,266658640,12400,12400,12400,12400,0
|
|
20230714,140100,266658640,12400,12400,12400,12400,0
|
|
20230714,140000,266658640,12400,12400,12400,12400,0
|
|
20230714,135900,266658640,12400,12400,12400,12400,0
|
|
20230714,135800,266658640,12400,12400,12400,12400,10
|
|
20230714,135700,266534640,12390,12390,12390,12390,0
|
|
20230714,135600,266534640,12390,12390,12390,12390,0
|
|
20230714,135500,266534640,12390,12390,12390,12390,0
|
|
20230714,135400,266534640,12390,12390,12390,12390,263
|
|
20230714,135300,263276070,12390,12390,12390,12390,0
|
|
20230714,135200,263276070,12390,12390,12390,12390,0
|
|
20230714,135100,263276070,12390,12400,12400,12390,332
|
|
20230714,135000,259162500,12440,12440,12440,12440,0
|
|
20230714,134900,259162500,12440,12440,12440,12440,0
|
|
20230714,134800,259162500,12440,12440,12440,12440,1
|
|
20230714,134700,259150060,12390,12400,12400,12390,135
|
|
20230714,134600,257477250,12410,12410,12410,12410,0
|
|
20230714,134500,257477250,12410,12410,12410,12410,0
|
|
20230714,134400,257477250,12410,12410,12410,12410,0
|
|
20230714,134300,257477250,12410,12410,12410,12410,1
|
|
20230714,134200,257464840,12400,12410,12410,12400,10
|
|
20230714,134100,257340830,12400,12400,12400,12400,0
|
|
20230714,134000,257340830,12400,12400,12400,12400,80
|
|
20230714,133900,256348830,12400,12400,12400,12400,0
|
|
20230714,133800,256348830,12400,12400,12400,12400,30
|
|
20230714,133700,255976830,12400,12410,12410,12390,1339
|
|
20230714,133600,239373670,12410,12430,12430,12410,208
|
|
20230714,133500,236791990,12430,12430,12430,12430,0
|
|
20230714,133400,236791990,12430,12430,12430,12430,0
|
|
20230714,133300,236791990,12430,12430,12430,12430,23
|
|
20230714,133200,236506100,12430,12430,12430,12430,0
|
|
20230714,133100,236506100,12430,12430,12430,12430,1
|
|
20230714,133000,236493670,12440,12440,12440,12440,0
|
|
20230714,132900,236493670,12440,12440,12440,12440,3
|
|
20230714,132800,236456350,12430,12430,12430,12430,0
|
|
20230714,132700,236456350,12430,12430,12430,12430,1
|
|
20230714,132600,236443920,12430,12430,12430,12430,0
|
|
20230714,132500,236443920,12430,12430,12430,12430,0
|
|
20230714,132400,236443920,12430,12430,12430,12430,4
|
|
20230714,132300,236394200,12410,12410,12410,12410,0
|
|
20230714,132200,236394200,12410,12410,12410,12410,35
|
|
20230714,132100,235959850,12410,12410,12410,12410,0
|
|
20230714,132000,235959850,12410,12420,12420,12410,246
|
|
20230714,131900,232906870,12430,12430,12430,12430,0
|
|
20230714,131800,232906870,12430,12430,12430,12430,1
|
|
20230714,131700,232894440,12410,12410,12410,12410,0
|
|
20230714,131600,232894440,12410,12410,12410,12410,0
|
|
20230714,131500,232894440,12410,12420,12420,12410,100
|
|
20230714,131400,231653140,12410,12410,12410,12410,0
|
|
20230714,131300,231653140,12410,12410,12410,12410,0
|
|
20230714,131200,231653140,12410,12410,12410,12410,0
|
|
20230714,131100,231653140,12410,12410,12410,12410,0
|
|
20230714,131000,231653140,12410,12410,12410,12410,0
|
|
20230714,130900,231653140,12410,12410,12410,12410,0
|
|
20230714,130800,231653140,12410,12410,12410,12410,0
|
|
20230714,130700,231653140,12410,12410,12410,12410,0
|
|
20230714,130600,231653140,12410,12410,12410,12410,0
|
|
20230714,130500,231653140,12410,12410,12410,12410,88
|
|
20230714,130400,230561060,12410,12410,12410,12410,0
|
|
20230714,130300,230561060,12410,12420,12420,12410,40
|
|
20230714,130200,230064650,12440,12440,12440,12440,0
|
|
20230714,130100,230064650,12440,12440,12440,12440,0
|
|
20230714,130000,230064650,12440,12440,12440,12440,0
|
|
20230714,125900,230064650,12440,12440,12440,12440,0
|
|
20230714,125800,230064650,12440,12440,12440,12440,0
|
|
20230714,125700,230064650,12440,12440,12440,12440,0
|
|
20230714,125600,230064650,12440,12440,12440,12440,12
|
|
20230714,125500,229915370,12440,12440,12440,12440,0
|
|
20230714,125400,229915370,12440,12440,12440,12440,0
|
|
20230714,125300,229915370,12440,12440,12440,12440,0
|
|
20230714,125200,229915370,12440,12440,12440,12440,4
|
|
20230714,125100,229865610,12440,12440,12440,12440,0
|
|
20230714,125000,229865610,12440,12440,12440,12440,0
|
|
20230714,124900,229865610,12440,12440,12440,12440,0
|
|
20230714,124800,229865610,12440,12440,12440,12440,0
|
|
20230714,124700,229865610,12440,12440,12440,12440,14
|
|
20230714,124600,229691450,12440,12440,12440,12440,1
|
|
20230714,124500,229679010,12440,12440,12440,12440,0
|
|
20230714,124400,229679010,12440,12440,12440,12440,0
|
|
20230714,124300,229679010,12440,12440,12440,12440,0
|
|
20230714,124200,229679010,12440,12440,12440,12440,0
|
|
20230714,124100,229679010,12440,12440,12440,12440,5
|
|
20230714,124000,229616810,12440,12440,12440,12440,0
|
|
20230714,123900,229616810,12440,12440,12440,12440,0
|
|
20230714,123800,229616810,12440,12440,12440,12440,0
|
|
20230714,123700,229616810,12440,12440,12440,12440,10
|
|
20230714,123600,229492410,12440,12440,12440,12440,0
|
|
20230714,123500,229492410,12440,12440,12440,12440,0
|
|
20230714,123400,229492410,12440,12440,12440,12440,0
|
|
20230714,123300,229492410,12440,12440,12440,12440,0
|
|
20230714,123200,229492410,12440,12440,12440,12440,10
|
|
20230714,123100,229368010,12410,12410,12410,12410,0
|
|
20230714,123000,229368010,12410,12410,12410,12410,0
|
|
20230714,122900,229368010,12410,12410,12410,12410,0
|
|
20230714,122800,229368010,12410,12410,12410,12410,0
|
|
20230714,122700,229368010,12410,12410,12410,12410,0
|
|
20230714,122600,229368010,12410,12410,12410,12410,1
|
|
20230714,122500,229355600,12410,12410,12410,12410,0
|
|
20230714,122400,229355600,12410,12410,12410,12410,4
|
|
20230714,122300,229305960,12410,12410,12410,12410,0
|
|
20230714,122200,229305960,12410,12410,12410,12410,262
|
|
20230714,122100,226054540,12410,12410,12410,12410,0
|
|
20230714,122000,226054540,12410,12410,12410,12410,0
|
|
20230714,121900,226054540,12410,12420,12420,12410,39
|
|
20230714,121800,225570490,12420,12420,12420,12420,0
|
|
20230714,121700,225570490,12420,12420,12420,12420,0
|
|
20230714,121600,225570490,12420,12420,12420,12420,4
|
|
20230714,121500,225520810,12420,12420,12420,12420,55
|
|
20230714,121400,224837710,12410,12410,12410,12410,0
|
|
20230714,121300,224837710,12410,12410,12410,12410,0
|
|
20230714,121200,224837710,12410,12410,12410,12410,0
|
|
20230714,121100,224837710,12410,12410,12410,12410,0
|
|
20230714,121000,224837710,12410,12410,12410,12410,70
|
|
20230714,120900,223969010,12410,12420,12420,12410,170
|
|
20230714,120800,221859280,12440,12440,12440,12440,3
|
|
20230714,120700,221821960,12440,12440,12440,12440,0
|
|
20230714,120600,221821960,12440,12440,12440,12440,10
|
|
20230714,120500,221697560,12450,12450,12450,12450,0
|
|
20230714,120400,221697560,12450,12450,12450,12450,0
|
|
20230714,120300,221697560,12450,12450,12450,12450,1
|
|
20230714,120200,221685110,12450,12450,12450,12450,0
|
|
20230714,120100,221685110,12450,12450,12450,12450,0
|
|
20230714,120000,221685110,12450,12450,12450,12450,0
|
|
20230714,115900,221685110,12450,12450,12450,12450,0
|
|
20230714,115800,221685110,12450,12450,12450,12450,500
|
|
20230714,115700,215460110,12450,12450,12450,12450,1
|
|
20230714,115600,215447660,12410,12410,12410,12410,0
|
|
20230714,115500,215447660,12410,12410,12410,12410,0
|
|
20230714,115400,215447660,12410,12410,12410,12410,0
|
|
20230714,115300,215447660,12410,12410,12410,12410,40
|
|
20230714,115200,214951260,12410,12410,12410,12410,0
|
|
20230714,115100,214951260,12410,12410,12410,12410,0
|
|
20230714,115000,214951260,12410,12410,12410,12410,0
|
|
20230714,114900,214951260,12410,12410,12410,12410,0
|
|
20230714,114800,214951260,12410,12410,12410,12410,100
|
|
20230714,114700,213710260,12410,12410,12410,12410,0
|
|
20230714,114600,213710260,12410,12410,12410,12410,0
|
|
20230714,114500,213710260,12410,12410,12410,12410,0
|
|
20230714,114400,213710260,12410,12410,12410,12410,0
|
|
20230714,114300,213710260,12410,12410,12410,12410,0
|
|
20230714,114200,213710260,12410,12410,12410,12410,0
|
|
20230714,114100,213710260,12410,12410,12410,12410,0
|
|
20230714,114000,213710260,12410,12410,12410,12410,0
|
|
20230714,113900,213710260,12410,12410,12410,12410,0
|
|
20230714,113800,213710260,12410,12410,12410,12410,0
|
|
20230714,113700,213710260,12410,12410,12410,12410,0
|
|
20230714,113600,213710260,12410,12420,12420,12410,118
|
|
20230714,113500,212245570,12420,12420,12420,12420,10
|
|
20230714,113400,212121370,12410,12410,12410,12410,0
|
|
20230714,113300,212121370,12410,12410,12410,12410,0
|
|
20230714,113200,212121370,12410,12410,12410,12410,0
|
|
20230714,113100,212121370,12410,12410,12410,12410,0
|
|
20230714,113000,212121370,12410,12410,12410,12410,0
|
|
20230714,112900,212121370,12410,12410,12410,12410,0
|
|
20230714,112800,212121370,12410,12410,12410,12410,0
|
|
20230714,112700,212121370,12410,12410,12410,12410,0
|
|
20230714,112600,212121370,12410,12410,12410,12410,0
|
|
20230714,112500,212121370,12410,12410,12410,12410,0
|
|
20230714,112400,212121370,12410,12410,12410,12410,0
|
|
20230714,112300,212121370,12410,12410,12410,12410,0
|
|
20230714,112200,212121370,12410,12410,12410,12410,0
|
|
20230714,112100,212121370,12410,12410,12410,12410,105
|
|
20230714,112000,210818320,12410,12410,12410,12410,156
|
|
20230714,111900,208882360,12410,12410,12410,12410,0
|
|
20230714,111800,208882360,12410,12410,12410,12410,0
|
|
20230714,111700,208882360,12410,12410,12410,12410,2
|
|
20230714,111600,208857540,12400,12400,12400,12400,0
|
|
20230714,111500,208857540,12400,12420,12420,12400,70
|
|
20230714,111400,207988970,12450,12450,12450,12450,0
|
|
20230714,111300,207988970,12450,12450,12450,12450,0
|
|
20230714,111200,207988970,12450,12450,12450,12450,1
|
|
20230714,111100,207976520,12450,12450,12450,12450,0
|
|
20230714,111000,207976520,12450,12450,12450,12450,230
|
|
20230714,110900,205113020,12450,12450,12450,12450,0
|
|
20230714,110800,205113020,12450,12450,12450,12450,0
|
|
20230714,110700,205113020,12450,12450,12450,12450,0
|
|
20230714,110600,205113020,12450,12450,12450,12450,8
|
|
20230714,110500,205013420,12450,12450,12450,12450,0
|
|
20230714,110400,205013420,12450,12450,12450,12450,0
|
|
20230714,110300,205013420,12450,12450,12450,12450,0
|
|
20230714,110200,205013420,12450,12450,12450,12450,0
|
|
20230714,110100,205013420,12450,12450,12450,12450,0
|
|
20230714,110000,205013420,12450,12450,12450,12450,20
|
|
20230714,105900,204764420,12390,12390,12390,12390,0
|
|
20230714,105800,204764420,12390,12390,12390,12390,0
|
|
20230714,105700,204764420,12390,12390,12390,12390,0
|
|
20230714,105600,204764420,12390,12390,12390,12390,0
|
|
20230714,105500,204764420,12390,12410,12410,12390,400
|
|
20230714,105400,199808310,12400,12400,12400,12400,0
|
|
20230714,105300,199808310,12400,12400,12400,12400,0
|
|
20230714,105200,199808310,12400,12400,12400,12400,0
|
|
20230714,105100,199808310,12400,12400,12400,12400,1
|
|
20230714,105000,199795910,12400,12400,12400,12400,41
|
|
20230714,104900,199287510,12400,12420,12420,12400,1364
|
|
20230714,104800,182368700,12420,12420,12420,12420,270
|
|
20230714,104700,179015300,12420,12430,12430,12420,643
|
|
20230714,104600,171024810,12430,12440,12440,12430,275
|
|
20230714,104500,167604180,12450,12450,12450,12450,53
|
|
20230714,104400,166944330,12470,12470,12470,12470,0
|
|
20230714,104300,166944330,12470,12470,12470,12470,50
|
|
20230714,104200,166320830,12440,12440,12440,12440,0
|
|
20230714,104100,166320830,12440,12440,12440,12440,0
|
|
20230714,104000,166320830,12440,12440,12440,12440,0
|
|
20230714,103900,166320830,12440,12440,12440,12440,0
|
|
20230714,103800,166320830,12440,12440,12440,12440,2
|
|
20230714,103700,166295950,12430,12430,12430,12430,0
|
|
20230714,103600,166295950,12430,12430,12430,12430,0
|
|
20230714,103500,166295950,12430,12430,12430,12430,0
|
|
20230714,103400,166295950,12430,12430,12430,12430,0
|
|
20230714,103300,166295950,12430,12440,12440,12430,150
|
|
20230714,103200,164430150,12440,12440,12440,12440,50
|
|
20230714,103100,163808150,12450,12450,12450,12450,0
|
|
20230714,103000,163808150,12450,12450,12450,12450,2
|
|
20230714,102900,163783250,12440,12440,12440,12440,0
|
|
20230714,102800,163783250,12440,12440,12440,12440,0
|
|
20230714,102700,163783250,12440,12440,12440,12440,0
|
|
20230714,102600,163783250,12440,12460,12460,12440,938
|
|
20230714,102500,152110340,12470,12470,12470,12470,124
|
|
20230714,102400,150564060,12470,12470,12470,12470,100
|
|
20230714,102300,149317060,12460,12460,12460,12460,0
|
|
20230714,102200,149317060,12460,12460,12460,12460,0
|
|
20230714,102100,149317060,12460,12470,12470,12460,50
|
|
20230714,102000,148694040,12460,12460,12460,12460,28
|
|
20230714,101900,148345160,12460,12460,12460,12460,0
|
|
20230714,101800,148345160,12460,12460,12460,12460,0
|
|
20230714,101700,148345160,12460,12460,12460,12460,100
|
|
20230714,101600,147099160,12420,12420,12420,12420,43
|
|
20230714,101500,146565100,12420,12420,12420,12420,209
|
|
20230714,101400,143969320,12420,12420,12430,12420,327
|
|
20230714,101300,139907970,12430,12430,12430,12430,16
|
|
20230714,101200,139709090,12430,12440,12440,12430,2158
|
|
20230714,101100,112877150,12440,12440,12440,12440,0
|
|
20230714,101000,112877150,12440,12440,12440,12440,48
|
|
20230714,100900,112280030,12460,12460,12460,12460,0
|
|
20230714,100800,112280030,12460,12460,12460,12460,250
|
|
20230714,100700,109165030,12450,12460,12460,12450,630
|
|
20230714,100600,101316050,12460,12460,12460,12460,0
|
|
20230714,100500,101316050,12460,12470,12470,12460,42
|
|
20230714,100400,100792630,12470,12470,12470,12470,70
|
|
20230714,100300,99919730,12470,12470,12470,12470,0
|
|
20230714,100200,99919730,12470,12470,12470,12470,0
|
|
20230714,100100,99919730,12470,12470,12470,12470,82
|
|
20230714,100000,98897190,12460,12460,12460,12460,0
|
|
20230714,095900,98897190,12460,12460,12460,12460,0
|
|
20230714,095800,98897190,12460,12460,12460,12460,2
|
|
20230714,095700,98872270,12460,12460,12460,12460,0
|
|
20230714,095600,98872270,12460,12460,12460,12460,0
|
|
20230714,095500,98872270,12460,12460,12460,12460,311
|
|
20230714,095400,94997210,12460,12460,12460,12460,0
|
|
20230714,095300,94997210,12460,12470,12470,12460,100
|
|
20230714,095200,93751200,12460,12460,12460,12460,0
|
|
20230714,095100,93751200,12460,12460,12460,12460,0
|
|
20230714,095000,93751200,12460,12460,12460,12460,444
|
|
20230714,094900,88218960,12460,12460,12460,12460,0
|
|
20230714,094800,88218960,12460,12460,12460,12460,150
|
|
20230714,094700,86349960,12460,12460,12460,12460,28
|
|
20230714,094600,86001080,12460,12460,12460,12460,0
|
|
20230714,094500,86001080,12460,12460,12460,12460,0
|
|
20230714,094400,86001080,12460,12460,12460,12460,100
|
|
20230714,094300,84755080,12450,12460,12460,12450,200
|
|
20230714,094200,82264580,12510,12510,12510,12510,0
|
|
20230714,094100,82264580,12510,12510,12510,12510,100
|
|
20230714,094000,81013580,12510,12510,12510,12510,0
|
|
20230714,093900,81013580,12510,12450,12510,12450,1757
|
|
20230714,093800,59137720,12510,12510,12510,12510,0
|
|
20230714,093700,59137720,12510,12450,12510,12450,101
|
|
20230714,093600,57880210,12510,12460,12510,12450,31
|
|
20230714,093500,57494120,12510,12460,12510,12460,4
|
|
20230714,093400,57444130,12460,12470,12470,12460,1281
|
|
20230714,093300,41482060,12520,12520,12520,12520,3
|
|
20230714,093200,41444500,12530,12530,12530,12530,0
|
|
20230714,093100,41444500,12530,12530,12530,12530,0
|
|
20230714,093000,41444500,12530,12530,12530,12530,1
|
|
20230714,092900,41431970,12530,12530,12530,12530,0
|
|
20230714,092800,41431970,12530,12530,12530,12530,0
|
|
20230714,092700,41431970,12530,12520,12530,12520,63
|
|
20230714,092600,40642850,12450,12470,12470,12450,17
|
|
20230714,092500,40431080,12520,12520,12520,12520,5
|
|
20230714,092400,40368480,12530,12530,12530,12530,0
|
|
20230714,092300,40368480,12530,12530,12530,12530,0
|
|
20230714,092200,40368480,12530,12530,12530,12530,0
|
|
20230714,092100,40368480,12530,12530,12530,12530,10
|
|
20230714,092000,40243180,12530,12530,12530,12530,10
|
|
20230714,091900,40117880,12530,12460,12530,12460,124
|
|
20230714,091800,38572140,12530,12450,12530,12440,1010
|
|
20230714,091700,26006520,12440,12450,12450,12440,640
|
|
20230714,091600,18039730,12450,12450,12450,12450,3
|
|
20230714,091500,18002380,12540,12540,12540,12540,10
|
|
20230714,091400,17876980,12540,12540,12540,12540,0
|
|
20230714,091300,17876980,12540,12470,12540,12440,565
|
|
20230714,091200,10842740,12500,12500,12500,12500,1
|
|
20230714,091100,10830240,12500,12500,12500,12500,21
|
|
20230714,091000,10567740,12500,12500,12500,12500,9
|
|
20230714,090900,10455240,12580,12580,12580,12580,24
|
|
20230714,090800,10153320,12580,12580,12580,12580,0
|
|
20230714,090700,10153320,12580,12580,12580,12580,0
|
|
20230714,090600,10153320,12580,12530,12580,12530,100
|
|
20230714,090500,8898870,12520,12520,12520,12520,0
|
|
20230714,090400,8898870,12520,12450,12520,12440,198
|
|
20230714,090300,6434190,12430,12430,12430,12430,0
|
|
20230714,090200,6434190,12430,12430,12430,12430,2
|
|
20230714,090100,6409330,12430,12510,12510,12430,247
|
|
20230714,090000,3331250,12520,12590,12590,12520,265
|