687 lines
35 KiB
CSV
687 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,202400,220074470,14440,14440,14440,14440,528
|
|
20230710,202300,220074470,14440,14440,14440,14440,0
|
|
20230710,202200,220074470,14440,14440,14440,14440,0
|
|
20230710,202100,220074470,14440,14440,14440,14440,0
|
|
20230710,202000,220074470,14440,14440,14440,14440,0
|
|
20230710,201900,220074470,14440,14440,14440,14440,0
|
|
20230710,201800,220074470,14440,14440,14440,14440,0
|
|
20230710,201700,220074470,14440,14440,14440,14440,0
|
|
20230710,201600,220074470,14440,14440,14440,14440,0
|
|
20230710,201500,220074470,14440,14440,14440,14440,0
|
|
20230710,201400,220074470,14440,14440,14440,14440,0
|
|
20230710,201300,220074470,14440,14440,14440,14440,0
|
|
20230710,201200,220074470,14440,14440,14440,14440,0
|
|
20230710,201100,220074470,14440,14440,14440,14440,0
|
|
20230710,201000,220074470,14440,14440,14440,14440,0
|
|
20230710,200900,220074470,14440,14440,14440,14440,0
|
|
20230710,200800,220074470,14440,14440,14440,14440,0
|
|
20230710,200700,220074470,14440,14440,14440,14440,0
|
|
20230710,200600,220074470,14440,14440,14440,14440,0
|
|
20230710,200500,220074470,14440,14440,14440,14440,0
|
|
20230710,200400,220074470,14440,14440,14440,14440,0
|
|
20230710,200300,220074470,14440,14440,14440,14440,0
|
|
20230710,200200,220074470,14440,14440,14440,14440,0
|
|
20230710,200100,220074470,14440,14440,14440,14440,0
|
|
20230710,200000,220074470,14440,14440,14440,14440,0
|
|
20230710,195900,220074470,14440,14440,14440,14440,0
|
|
20230710,195800,220074470,14440,14440,14440,14440,0
|
|
20230710,195700,220074470,14440,14440,14440,14440,0
|
|
20230710,195600,220074470,14440,14440,14440,14440,0
|
|
20230710,195500,220074470,14440,14440,14440,14440,0
|
|
20230710,195400,220074470,14440,14440,14440,14440,528
|
|
20230710,195300,220074470,14440,14440,14440,14440,0
|
|
20230710,195200,220074470,14440,14440,14440,14440,0
|
|
20230710,195100,220074470,14440,14440,14440,14440,0
|
|
20230710,195000,220074470,14440,14440,14440,14440,0
|
|
20230710,194900,220074470,14440,14440,14440,14440,0
|
|
20230710,194800,220074470,14440,14440,14440,14440,0
|
|
20230710,194700,220074470,14440,14440,14440,14440,0
|
|
20230710,194600,220074470,14440,14440,14440,14440,0
|
|
20230710,194500,220074470,14440,14440,14440,14440,0
|
|
20230710,194400,220074470,14440,14440,14440,14440,0
|
|
20230710,194300,220074470,14440,14440,14440,14440,0
|
|
20230710,194200,220074470,14440,14440,14440,14440,0
|
|
20230710,194100,220074470,14440,14440,14440,14440,0
|
|
20230710,194000,220074470,14440,14440,14440,14440,0
|
|
20230710,193900,220074470,14440,14440,14440,14440,0
|
|
20230710,193800,220074470,14440,14440,14440,14440,0
|
|
20230710,193700,220074470,14440,14440,14440,14440,0
|
|
20230710,193600,220074470,14440,14440,14440,14440,0
|
|
20230710,193500,220074470,14440,14440,14440,14440,0
|
|
20230710,193400,220074470,14440,14440,14440,14440,0
|
|
20230710,193300,220074470,14440,14440,14440,14440,0
|
|
20230710,193200,220074470,14440,14440,14440,14440,0
|
|
20230710,193100,220074470,14440,14440,14440,14440,0
|
|
20230710,193000,220074470,14440,14440,14440,14440,0
|
|
20230710,192900,220074470,14440,14440,14440,14440,0
|
|
20230710,192800,220074470,14440,14440,14440,14440,0
|
|
20230710,192700,220074470,14440,14440,14440,14440,0
|
|
20230710,192600,220074470,14440,14440,14440,14440,0
|
|
20230710,192500,220074470,14440,14440,14440,14440,0
|
|
20230710,192400,220074470,14440,14440,14440,14440,528
|
|
20230710,192300,220074470,14440,14440,14440,14440,0
|
|
20230710,192200,220074470,14440,14440,14440,14440,0
|
|
20230710,192100,220074470,14440,14440,14440,14440,0
|
|
20230710,192000,220074470,14440,14440,14440,14440,0
|
|
20230710,191900,220074470,14440,14440,14440,14440,0
|
|
20230710,191800,220074470,14440,14440,14440,14440,0
|
|
20230710,191700,220074470,14440,14440,14440,14440,0
|
|
20230710,191600,220074470,14440,14440,14440,14440,0
|
|
20230710,191500,220074470,14440,14440,14440,14440,0
|
|
20230710,191400,220074470,14440,14440,14440,14440,0
|
|
20230710,191300,220074470,14440,14440,14440,14440,0
|
|
20230710,191200,220074470,14440,14440,14440,14440,0
|
|
20230710,191100,220074470,14440,14440,14440,14440,0
|
|
20230710,191000,220074470,14440,14440,14440,14440,0
|
|
20230710,190900,220074470,14440,14440,14440,14440,0
|
|
20230710,190800,220074470,14440,14440,14440,14440,0
|
|
20230710,190700,220074470,14440,14440,14440,14440,0
|
|
20230710,190600,220074470,14440,14440,14440,14440,0
|
|
20230710,190500,220074470,14440,14440,14440,14440,0
|
|
20230710,190400,220074470,14440,14440,14440,14440,0
|
|
20230710,190300,220074470,14440,14440,14440,14440,0
|
|
20230710,190200,220074470,14440,14440,14440,14440,0
|
|
20230710,190100,220074470,14440,14440,14440,14440,0
|
|
20230710,190000,220074470,14440,14440,14440,14440,0
|
|
20230710,185900,220074470,14440,14440,14440,14440,0
|
|
20230710,185800,220074470,14440,14440,14440,14440,0
|
|
20230710,185700,220074470,14440,14440,14440,14440,0
|
|
20230710,185600,220074470,14440,14440,14440,14440,0
|
|
20230710,185500,220074470,14440,14440,14440,14440,0
|
|
20230710,185400,220074470,14440,14440,14440,14440,528
|
|
20230710,185300,220074470,14440,14440,14440,14440,0
|
|
20230710,185200,220074470,14440,14440,14440,14440,0
|
|
20230710,185100,220074470,14440,14440,14440,14440,0
|
|
20230710,185000,220074470,14440,14440,14440,14440,0
|
|
20230710,184900,220074470,14440,14440,14440,14440,0
|
|
20230710,184800,220074470,14440,14440,14440,14440,0
|
|
20230710,184700,220074470,14440,14440,14440,14440,0
|
|
20230710,184600,220074470,14440,14440,14440,14440,0
|
|
20230710,184500,220074470,14440,14440,14440,14440,0
|
|
20230710,184400,220074470,14440,14440,14440,14440,0
|
|
20230710,184300,220074470,14440,14440,14440,14440,0
|
|
20230710,184200,220074470,14440,14440,14440,14440,0
|
|
20230710,184100,220074470,14440,14440,14440,14440,0
|
|
20230710,184000,220074470,14440,14440,14440,14440,0
|
|
20230710,183900,220074470,14440,14440,14440,14440,0
|
|
20230710,183800,220074470,14440,14440,14440,14440,0
|
|
20230710,183700,220074470,14440,14440,14440,14440,0
|
|
20230710,183600,220074470,14440,14440,14440,14440,0
|
|
20230710,183500,220074470,14440,14440,14440,14440,0
|
|
20230710,183400,220074470,14440,14440,14440,14440,0
|
|
20230710,183300,220074470,14440,14440,14440,14440,0
|
|
20230710,183200,220074470,14440,14440,14440,14440,0
|
|
20230710,183100,220074470,14440,14440,14440,14440,0
|
|
20230710,183000,220074470,14440,14440,14440,14440,0
|
|
20230710,182900,220074470,14440,14440,14440,14440,0
|
|
20230710,182800,220074470,14440,14440,14440,14440,0
|
|
20230710,182700,220074470,14440,14440,14440,14440,0
|
|
20230710,182600,220074470,14440,14440,14440,14440,0
|
|
20230710,182500,220074470,14440,14440,14440,14440,0
|
|
20230710,182400,220074470,14440,14440,14440,14440,528
|
|
20230710,182300,220074470,14440,14440,14440,14440,0
|
|
20230710,182200,220074470,14440,14440,14440,14440,0
|
|
20230710,182100,220074470,14440,14440,14440,14440,0
|
|
20230710,182000,220074470,14440,14440,14440,14440,0
|
|
20230710,181900,220074470,14440,14440,14440,14440,0
|
|
20230710,181800,220074470,14440,14440,14440,14440,0
|
|
20230710,181700,220074470,14440,14440,14440,14440,0
|
|
20230710,181600,220074470,14440,14440,14440,14440,0
|
|
20230710,181500,220074470,14440,14440,14440,14440,0
|
|
20230710,181400,220074470,14440,14440,14440,14440,0
|
|
20230710,181300,220074470,14440,14440,14440,14440,0
|
|
20230710,181200,220074470,14440,14440,14440,14440,0
|
|
20230710,181100,220074470,14440,14440,14440,14440,0
|
|
20230710,181000,220074470,14440,14440,14440,14440,0
|
|
20230710,180900,220074470,14440,14440,14440,14440,0
|
|
20230710,180800,220074470,14440,14440,14440,14440,0
|
|
20230710,180700,220074470,14440,14440,14440,14440,0
|
|
20230710,180600,220074470,14440,14440,14440,14440,0
|
|
20230710,180500,220074470,14440,14440,14440,14440,0
|
|
20230710,180400,220074470,14440,14440,14440,14440,0
|
|
20230710,180300,220074470,14440,14440,14440,14440,0
|
|
20230710,180200,220074470,14440,14440,14440,14440,0
|
|
20230710,180100,220074470,14440,14440,14440,14440,0
|
|
20230710,180000,220074470,14440,14440,14440,14440,0
|
|
20230710,175900,220074470,14440,14440,14440,14440,0
|
|
20230710,175800,220074470,14440,14440,14440,14440,0
|
|
20230710,175700,220074470,14440,14440,14440,14440,0
|
|
20230710,175600,220074470,14440,14440,14440,14440,0
|
|
20230710,175500,220074470,14440,14440,14440,14440,0
|
|
20230710,175400,220074470,14440,14440,14440,14440,528
|
|
20230710,175300,220074470,14440,14440,14440,14440,0
|
|
20230710,175200,220074470,14440,14440,14440,14440,0
|
|
20230710,175100,220074470,14440,14440,14440,14440,0
|
|
20230710,175000,220074470,14440,14440,14440,14440,0
|
|
20230710,174900,220074470,14440,14440,14440,14440,0
|
|
20230710,174800,220074470,14440,14440,14440,14440,0
|
|
20230710,174700,220074470,14440,14440,14440,14440,0
|
|
20230710,174600,220074470,14440,14440,14440,14440,0
|
|
20230710,174500,220074470,14440,14440,14440,14440,0
|
|
20230710,174400,220074470,14440,14440,14440,14440,0
|
|
20230710,174300,220074470,14440,14440,14440,14440,0
|
|
20230710,174200,220074470,14440,14440,14440,14440,0
|
|
20230710,174100,220074470,14440,14440,14440,14440,0
|
|
20230710,174000,220074470,14440,14440,14440,14440,0
|
|
20230710,173900,220074470,14440,14440,14440,14440,0
|
|
20230710,173800,220074470,14440,14440,14440,14440,0
|
|
20230710,173700,220074470,14440,14440,14440,14440,0
|
|
20230710,173600,220074470,14440,14440,14440,14440,0
|
|
20230710,173500,220074470,14440,14440,14440,14440,0
|
|
20230710,173400,220074470,14440,14440,14440,14440,0
|
|
20230710,173300,220074470,14440,14440,14440,14440,0
|
|
20230710,173200,220074470,14440,14440,14440,14440,0
|
|
20230710,173100,220074470,14440,14440,14440,14440,0
|
|
20230710,173000,220074470,14440,14440,14440,14440,0
|
|
20230710,172900,220074470,14440,14440,14440,14440,0
|
|
20230710,172800,220074470,14440,14440,14440,14440,0
|
|
20230710,172700,220074470,14440,14440,14440,14440,0
|
|
20230710,172600,220074470,14440,14440,14440,14440,0
|
|
20230710,172500,220074470,14440,14440,14440,14440,0
|
|
20230710,172400,220074470,14440,14440,14440,14440,528
|
|
20230710,172300,220074470,14440,14440,14440,14440,0
|
|
20230710,172200,220074470,14440,14440,14440,14440,0
|
|
20230710,172100,220074470,14440,14440,14440,14440,0
|
|
20230710,172000,220074470,14440,14440,14440,14440,0
|
|
20230710,171900,220074470,14440,14440,14440,14440,0
|
|
20230710,171800,220074470,14440,14440,14440,14440,0
|
|
20230710,171700,220074470,14440,14440,14440,14440,0
|
|
20230710,171600,220074470,14440,14440,14440,14440,0
|
|
20230710,171500,220074470,14440,14440,14440,14440,0
|
|
20230710,171400,220074470,14440,14440,14440,14440,0
|
|
20230710,171300,220074470,14440,14440,14440,14440,0
|
|
20230710,171200,220074470,14440,14440,14440,14440,0
|
|
20230710,171100,220074470,14440,14440,14440,14440,0
|
|
20230710,171000,220074470,14440,14440,14440,14440,0
|
|
20230710,170900,220074470,14440,14440,14440,14440,0
|
|
20230710,170800,220074470,14440,14440,14440,14440,0
|
|
20230710,170700,220074470,14440,14440,14440,14440,0
|
|
20230710,170600,220074470,14440,14440,14440,14440,0
|
|
20230710,170500,220074470,14440,14440,14440,14440,0
|
|
20230710,170400,220074470,14440,14440,14440,14440,0
|
|
20230710,170300,220074470,14440,14440,14440,14440,0
|
|
20230710,170200,220074470,14440,14440,14440,14440,0
|
|
20230710,170100,220074470,14440,14440,14440,14440,0
|
|
20230710,170000,220074470,14440,14440,14440,14440,0
|
|
20230710,165900,220074470,14440,14440,14440,14440,0
|
|
20230710,165800,220074470,14440,14440,14440,14440,0
|
|
20230710,165700,220074470,14440,14440,14440,14440,0
|
|
20230710,165600,220074470,14440,14440,14440,14440,0
|
|
20230710,165500,220074470,14440,14440,14440,14440,0
|
|
20230710,165400,220074470,14440,14440,14440,14440,528
|
|
20230710,165300,220074470,14440,14440,14440,14440,0
|
|
20230710,165200,220074470,14440,14440,14440,14440,0
|
|
20230710,165100,220074470,14440,14440,14440,14440,0
|
|
20230710,165000,220074470,14440,14440,14440,14440,0
|
|
20230710,164900,220074470,14440,14440,14440,14440,0
|
|
20230710,164800,220074470,14440,14440,14440,14440,0
|
|
20230710,164700,220074470,14440,14440,14440,14440,0
|
|
20230710,164600,220074470,14440,14440,14440,14440,0
|
|
20230710,164500,220074470,14440,14440,14440,14440,0
|
|
20230710,164400,220074470,14440,14440,14440,14440,0
|
|
20230710,164300,220074470,14440,14440,14440,14440,0
|
|
20230710,164200,220074470,14440,14440,14440,14440,0
|
|
20230710,164100,220074470,14440,14440,14440,14440,0
|
|
20230710,164000,220074470,14440,14440,14440,14440,0
|
|
20230710,163900,220074470,14440,14440,14440,14440,0
|
|
20230710,163800,220074470,14440,14440,14440,14440,0
|
|
20230710,163700,220074470,14440,14440,14440,14440,0
|
|
20230710,163600,220074470,14440,14440,14440,14440,0
|
|
20230710,163500,220074470,14440,14440,14440,14440,0
|
|
20230710,163400,220074470,14440,14440,14440,14440,0
|
|
20230710,163300,220074470,14440,14440,14440,14440,0
|
|
20230710,163200,220074470,14440,14440,14440,14440,0
|
|
20230710,163100,220074470,14440,14440,14440,14440,0
|
|
20230710,163000,220074470,14440,14440,14440,14440,0
|
|
20230710,162900,220074470,14440,14440,14440,14440,0
|
|
20230710,162800,220074470,14440,14440,14440,14440,0
|
|
20230710,162700,220074470,14440,14440,14440,14440,0
|
|
20230710,162600,220074470,14440,14440,14440,14440,0
|
|
20230710,162500,220074470,14440,14440,14440,14440,0
|
|
20230710,162400,220074470,14440,14440,14440,14440,528
|
|
20230710,162300,220074470,14440,14440,14440,14440,0
|
|
20230710,162200,220074470,14440,14440,14440,14440,0
|
|
20230710,162100,220074470,14440,14440,14440,14440,0
|
|
20230710,162000,220074470,14440,14440,14440,14440,0
|
|
20230710,161900,220074470,14440,14440,14440,14440,0
|
|
20230710,161800,220074470,14440,14440,14440,14440,0
|
|
20230710,161700,220074470,14440,14440,14440,14440,0
|
|
20230710,161600,220074470,14440,14440,14440,14440,0
|
|
20230710,161500,220074470,14440,14440,14440,14440,0
|
|
20230710,161400,220074470,14440,14440,14440,14440,0
|
|
20230710,161300,220074470,14440,14440,14440,14440,0
|
|
20230710,161200,220074470,14440,14440,14440,14440,0
|
|
20230710,161100,220074470,14440,14440,14440,14440,0
|
|
20230710,161000,220074470,14440,14440,14440,14440,0
|
|
20230710,160900,220074470,14440,14440,14440,14440,0
|
|
20230710,160800,220074470,14440,14440,14440,14440,0
|
|
20230710,160700,220074470,14440,14440,14440,14440,0
|
|
20230710,160600,220074470,14440,14440,14440,14440,0
|
|
20230710,160500,220074470,14440,14440,14440,14440,0
|
|
20230710,160400,220074470,14440,14440,14440,14440,0
|
|
20230710,160300,220074470,14440,14440,14440,14440,0
|
|
20230710,160200,220074470,14440,14440,14440,14440,0
|
|
20230710,160100,220074470,14440,14440,14440,14440,0
|
|
20230710,160000,220074470,14440,14440,14440,14440,0
|
|
20230710,155900,220074470,14440,14440,14440,14440,0
|
|
20230710,155800,220074470,14440,14440,14440,14440,0
|
|
20230710,155700,220074470,14440,14440,14440,14440,0
|
|
20230710,155600,220074470,14440,14440,14440,14440,0
|
|
20230710,155500,220074470,14440,14440,14440,14440,0
|
|
20230710,155400,220074470,14440,14440,14440,14440,528
|
|
20230710,155300,220074470,14440,14440,14440,14440,0
|
|
20230710,155200,220074470,14440,14440,14440,14440,0
|
|
20230710,155100,220074470,14440,14440,14440,14440,0
|
|
20230710,155000,220074470,14440,14440,14440,14440,0
|
|
20230710,154900,220074470,14440,14440,14440,14440,0
|
|
20230710,154800,220074470,14440,14440,14440,14440,0
|
|
20230710,154700,220074470,14440,14440,14440,14440,0
|
|
20230710,154600,220074470,14440,14440,14440,14440,0
|
|
20230710,154500,220074470,14440,14440,14440,14440,0
|
|
20230710,154400,220074470,14440,14440,14440,14440,0
|
|
20230710,154300,220074470,14440,14440,14440,14440,0
|
|
20230710,154200,220074470,14440,14440,14440,14440,0
|
|
20230710,154100,220074470,14440,14440,14440,14440,0
|
|
20230710,154000,220074470,14440,14440,14440,14440,0
|
|
20230710,153900,220074470,14440,14440,14440,14440,0
|
|
20230710,153800,220074470,14440,14440,14440,14440,0
|
|
20230710,153700,220074470,14440,14440,14440,14440,0
|
|
20230710,153600,220074470,14440,14440,14440,14440,0
|
|
20230710,153500,220074470,14440,14440,14440,14440,0
|
|
20230710,153400,220074470,14440,14440,14440,14440,0
|
|
20230710,153300,220074470,14440,14440,14440,14440,0
|
|
20230710,153200,220074470,14440,14440,14440,14440,0
|
|
20230710,153100,220074470,14440,14440,14440,14440,0
|
|
20230710,153000,220074470,14440,14440,14440,14440,528
|
|
20230710,152900,212450150,14510,14510,14510,14510,0
|
|
20230710,152800,212450150,14510,14510,14510,14510,0
|
|
20230710,152700,212450150,14510,14510,14510,14510,0
|
|
20230710,152600,212450150,14510,14510,14510,14510,0
|
|
20230710,152500,212450150,14510,14510,14510,14510,0
|
|
20230710,152400,212450150,14510,14510,14510,14510,0
|
|
20230710,152300,212450150,14510,14510,14510,14510,0
|
|
20230710,152200,212450150,14510,14510,14510,14510,0
|
|
20230710,152100,212450150,14510,14510,14510,14510,0
|
|
20230710,152000,212450150,14510,14510,14510,14510,0
|
|
20230710,151900,212450150,14510,14540,14540,14400,168
|
|
20230710,151800,210026530,14540,14540,14540,14540,0
|
|
20230710,151700,210026530,14540,14460,14540,14450,15
|
|
20230710,151600,209809300,14540,14540,14540,14540,2
|
|
20230710,151500,209780220,14540,14460,14540,14450,78
|
|
20230710,151400,208652210,14540,14540,14550,14540,22
|
|
20230710,151300,208332260,14450,14470,14470,14450,200
|
|
20230710,151200,205441760,14530,14530,14530,14530,0
|
|
20230710,151100,205441760,14530,14540,14540,14530,16
|
|
20230710,151000,205209140,14540,14560,14560,14540,522
|
|
20230710,150900,197616180,14670,14670,14670,14670,0
|
|
20230710,150800,197616180,14670,14670,14670,14670,0
|
|
20230710,150700,197616180,14670,14670,14670,14670,0
|
|
20230710,150600,197616180,14670,14670,14670,14670,1
|
|
20230710,150500,197601510,14670,14670,14670,14670,0
|
|
20230710,150400,197601510,14670,14670,14670,14670,0
|
|
20230710,150300,197601510,14670,14670,14670,14670,0
|
|
20230710,150200,197601510,14670,14670,14670,14670,0
|
|
20230710,150100,197601510,14670,14660,14670,14660,11
|
|
20230710,150000,197440240,14670,14670,14670,14670,0
|
|
20230710,145900,197440240,14670,14540,14670,14540,140
|
|
20230710,145800,195397370,14640,14640,14640,14640,0
|
|
20230710,145700,195397370,14640,14640,14640,14640,0
|
|
20230710,145600,195397370,14640,14640,14640,14640,0
|
|
20230710,145500,195397370,14640,14640,14640,14640,0
|
|
20230710,145400,195397370,14640,14540,14640,14540,74
|
|
20230710,145300,194318610,14640,14640,14640,14640,9
|
|
20230710,145200,194186850,14650,14650,14650,14650,0
|
|
20230710,145100,194186850,14650,14640,14650,14640,2
|
|
20230710,145000,194157560,14650,14650,14650,14650,15
|
|
20230710,144900,193937810,14670,14670,14670,14650,26
|
|
20230710,144800,193556660,14650,14650,14670,14640,70
|
|
20230710,144700,192531170,14650,14640,14650,14640,26
|
|
20230710,144600,192150520,14630,14630,14630,14630,34
|
|
20230710,144500,191653100,14670,14670,14670,14670,0
|
|
20230710,144400,191653100,14670,14670,14670,14670,0
|
|
20230710,144300,191653100,14670,14670,14670,14670,0
|
|
20230710,144200,191653100,14670,14670,14670,14670,0
|
|
20230710,144100,191653100,14670,14670,14670,14670,0
|
|
20230710,144000,191653100,14670,14660,14670,14660,16
|
|
20230710,143900,191418510,14660,14660,14660,14660,0
|
|
20230710,143800,191418510,14660,14660,14660,14660,0
|
|
20230710,143700,191418510,14660,14660,14660,14660,0
|
|
20230710,143600,191418510,14660,14660,14660,14660,0
|
|
20230710,143500,191418510,14660,14660,14660,14660,0
|
|
20230710,143400,191418510,14660,14660,14660,14660,500
|
|
20230710,143300,184088510,14690,14690,14690,14690,0
|
|
20230710,143200,184088510,14690,14670,14690,14650,25
|
|
20230710,143100,183721760,14690,14680,14690,14680,8
|
|
20230710,143000,183604250,14690,14640,14690,14640,40
|
|
20230710,142900,183017830,14500,14500,14500,14500,9
|
|
20230710,142800,182887330,14490,14490,14490,14490,0
|
|
20230710,142700,182887330,14490,14490,14490,14490,0
|
|
20230710,142600,182887330,14490,14490,14490,14490,10
|
|
20230710,142500,182742430,14500,14680,14690,14500,107
|
|
20230710,142400,181172870,14670,14570,14670,14570,21
|
|
20230710,142300,180865200,14470,14470,14470,14470,9
|
|
20230710,142200,180734970,14470,14470,14470,14470,0
|
|
20230710,142100,180734970,14470,14470,14470,14470,150
|
|
20230710,142000,178564470,14470,14470,14470,14470,9
|
|
20230710,141900,178434240,14570,14570,14570,14570,0
|
|
20230710,141800,178434240,14570,14570,14570,14570,0
|
|
20230710,141700,178434240,14570,14570,14570,14570,4
|
|
20230710,141600,178375960,14610,14620,14620,14610,66
|
|
20230710,141500,177411640,14610,14610,14610,14610,0
|
|
20230710,141400,177411640,14610,14610,14610,14610,9
|
|
20230710,141300,177280150,14610,14610,14610,14610,0
|
|
20230710,141200,177280150,14610,14610,14610,14610,0
|
|
20230710,141100,177280150,14610,14610,14610,14610,9
|
|
20230710,141000,177148660,14610,14610,14610,14610,0
|
|
20230710,140900,177148660,14610,14610,14610,14610,1
|
|
20230710,140800,177134050,14610,14610,14610,14600,77
|
|
20230710,140700,176009170,14610,14610,14610,14610,7
|
|
20230710,140600,175906900,14610,14610,14610,14610,0
|
|
20230710,140500,175906900,14610,14610,14610,14610,8
|
|
20230710,140400,175790020,14620,14620,14620,14620,0
|
|
20230710,140300,175790020,14620,14620,14620,14620,0
|
|
20230710,140200,175790020,14620,14620,14620,14620,7
|
|
20230710,140100,175687680,14610,14610,14610,14610,91
|
|
20230710,140000,174358170,14610,14600,14610,14600,293
|
|
20230710,135900,170077540,14580,14580,14580,14570,17
|
|
20230710,135800,169829770,14570,14570,14570,14570,0
|
|
20230710,135700,169829770,14570,14570,14570,14570,0
|
|
20230710,135600,169829770,14570,14580,14580,14570,46
|
|
20230710,135500,169159540,14590,14590,14590,14590,16
|
|
20230710,135400,168926100,14610,14610,14610,14610,7
|
|
20230710,135300,168823830,14610,14610,14610,14610,8
|
|
20230710,135200,168706950,14610,14610,14610,14610,0
|
|
20230710,135100,168706950,14610,14610,14610,14610,9
|
|
20230710,135000,168575460,14610,14610,14610,14610,0
|
|
20230710,134900,168575460,14610,14610,14610,14610,0
|
|
20230710,134800,168575460,14610,14610,14610,14610,9
|
|
20230710,134700,168443970,14620,14620,14620,14620,0
|
|
20230710,134600,168443970,14620,14620,14620,14620,0
|
|
20230710,134500,168443970,14620,14620,14620,14620,5
|
|
20230710,134400,168370870,14600,14600,14600,14600,0
|
|
20230710,134300,168370870,14600,14600,14600,14600,73
|
|
20230710,134200,167305070,14600,14600,14600,14600,8
|
|
20230710,134100,167188270,14690,14650,14690,14650,300
|
|
20230710,134000,162785070,14650,14610,14650,14610,291
|
|
20230710,133900,158525180,14610,14600,14610,14590,171
|
|
20230710,133800,156027740,14600,14550,14600,14550,359
|
|
20230710,133700,150792280,14530,14520,14530,14520,329
|
|
20230710,133600,146011970,14430,14430,14430,14430,9
|
|
20230710,133500,145882100,14530,14480,14530,14480,100
|
|
20230710,133400,144429720,14480,14480,14480,14480,0
|
|
20230710,133300,144429720,14480,14480,14480,14480,1
|
|
20230710,133200,144415240,14510,14510,14510,14510,0
|
|
20230710,133100,144415240,14510,14510,14510,14510,0
|
|
20230710,133000,144415240,14510,14410,14510,14410,23
|
|
20230710,132900,144082310,14420,14420,14420,14420,0
|
|
20230710,132800,144082310,14420,14420,14420,14420,0
|
|
20230710,132700,144082310,14420,14420,14420,14420,9
|
|
20230710,132600,143952530,14410,14410,14410,14410,0
|
|
20230710,132500,143952530,14410,14410,14410,14410,0
|
|
20230710,132400,143952530,14410,14500,14500,14410,254
|
|
20230710,132300,140270340,14500,14500,14500,14500,192
|
|
20230710,132200,137486340,14410,14410,14410,14410,0
|
|
20230710,132100,137486340,14410,14410,14410,14410,9
|
|
20230710,132000,137356650,14420,14420,14420,14420,0
|
|
20230710,131900,137356650,14420,14420,14420,14420,10
|
|
20230710,131800,137212450,14420,14430,14430,14420,13
|
|
20230710,131700,137024940,14410,14410,14410,14410,0
|
|
20230710,131600,137024940,14410,14410,14410,14410,9
|
|
20230710,131500,136895250,14410,14410,14410,14410,0
|
|
20230710,131400,136895250,14410,14410,14410,14410,0
|
|
20230710,131300,136895250,14410,14410,14410,14410,9
|
|
20230710,131200,136765560,14510,14510,14510,14510,16
|
|
20230710,131100,136533400,14410,14410,14410,14410,0
|
|
20230710,131000,136533400,14410,14410,14410,14410,9
|
|
20230710,130900,136403710,14440,14440,14440,14440,0
|
|
20230710,130800,136403710,14440,14440,14440,14440,40
|
|
20230710,130700,135826110,14440,14440,14440,14440,8
|
|
20230710,130600,135710590,14510,14510,14510,14510,0
|
|
20230710,130500,135710590,14510,14510,14510,14510,2
|
|
20230710,130400,135681570,14440,14440,14440,14440,9
|
|
20230710,130300,135551610,14440,14440,14440,14440,0
|
|
20230710,130200,135551610,14440,14440,14440,14440,0
|
|
20230710,130100,135551610,14440,14440,14440,14440,9
|
|
20230710,130000,135421650,14440,14440,14440,14440,0
|
|
20230710,125900,135421650,14440,14440,14440,14440,0
|
|
20230710,125800,135421650,14440,14440,14440,14440,9
|
|
20230710,125700,135291690,14440,14440,14440,14440,0
|
|
20230710,125600,135291690,14440,14440,14440,14440,0
|
|
20230710,125500,135291690,14440,14440,14440,14440,8
|
|
20230710,125400,135176170,14440,14440,14440,14440,0
|
|
20230710,125300,135176170,14440,14440,14440,14440,0
|
|
20230710,125200,135176170,14440,14440,14440,14440,9
|
|
20230710,125100,135046210,14500,14500,14500,14500,17
|
|
20230710,125000,134799710,14440,14440,14440,14440,8
|
|
20230710,124900,134684190,14440,14440,14440,14440,8
|
|
20230710,124800,134568670,14440,14440,14440,14440,0
|
|
20230710,124700,134568670,14440,14440,14440,14440,1
|
|
20230710,124600,134554230,14440,14440,14440,14440,9
|
|
20230710,124500,134424270,14440,14440,14440,14440,0
|
|
20230710,124400,134424270,14440,14440,14440,14440,0
|
|
20230710,124300,134424270,14440,14440,14440,14440,9
|
|
20230710,124200,134294310,14440,14440,14440,14440,0
|
|
20230710,124100,134294310,14440,14440,14440,14440,0
|
|
20230710,124000,134294310,14440,14450,14500,14440,648
|
|
20230710,123900,124934770,14440,14440,14440,14440,0
|
|
20230710,123800,124934770,14440,14440,14440,14440,9
|
|
20230710,123700,124804810,14440,14440,14440,14440,0
|
|
20230710,123600,124804810,14440,14440,14440,14440,0
|
|
20230710,123500,124804810,14440,14440,14440,14440,9
|
|
20230710,123400,124674850,14440,14440,14440,14440,0
|
|
20230710,123300,124674850,14440,14440,14440,14440,0
|
|
20230710,123200,124674850,14440,14440,14440,14440,10
|
|
20230710,123100,124530450,14440,14440,14440,14440,0
|
|
20230710,123000,124530450,14440,14440,14440,14440,0
|
|
20230710,122900,124530450,14440,14440,14440,14440,65
|
|
20230710,122800,123591850,14580,14450,14580,14450,10
|
|
20230710,122700,123446380,14440,14440,14440,14440,0
|
|
20230710,122600,123446380,14440,14440,14440,14440,9
|
|
20230710,122500,123316420,14450,14450,14450,14450,0
|
|
20230710,122400,123316420,14450,14450,14450,14450,0
|
|
20230710,122300,123316420,14450,14450,14450,14450,7
|
|
20230710,122200,123215270,14580,14580,14580,14580,6
|
|
20230710,122100,123127790,14580,14580,14580,14580,9
|
|
20230710,122000,122996570,14580,14450,14580,14450,17
|
|
20230710,121900,122749950,14580,14580,14580,14580,0
|
|
20230710,121800,122749950,14580,14450,14580,14450,10
|
|
20230710,121700,122604350,14450,14580,14580,14450,17
|
|
20230710,121600,122357400,14450,14450,14450,14450,0
|
|
20230710,121500,122357400,14450,14530,14590,14450,72
|
|
20230710,121400,121313550,14440,14440,14440,14440,9
|
|
20230710,121300,121183590,14530,14520,14530,14520,50
|
|
20230710,121200,120457580,14520,14510,14520,14510,5
|
|
20230710,121100,120384990,14420,14420,14420,14420,9
|
|
20230710,121000,120255210,14520,14520,14520,14520,0
|
|
20230710,120900,120255210,14520,14510,14520,14510,20
|
|
20230710,120800,119964980,14410,14410,14410,14410,9
|
|
20230710,120700,119835290,14500,14500,14500,14500,1
|
|
20230710,120600,119820790,14400,14410,14410,14400,60
|
|
20230710,120500,118956780,14410,14500,14520,14410,28
|
|
20230710,120400,118551330,14410,14410,14410,14410,0
|
|
20230710,120300,118551330,14410,14410,14410,14410,0
|
|
20230710,120200,118551330,14410,14410,14410,14410,9
|
|
20230710,120100,118421640,14420,14420,14420,14420,0
|
|
20230710,120000,118421640,14420,14420,14420,14420,9
|
|
20230710,115900,118291860,14420,14420,14420,14420,0
|
|
20230710,115800,118291860,14420,14420,14420,14420,0
|
|
20230710,115700,118291860,14420,14420,14420,14420,9
|
|
20230710,115600,118162080,14500,14470,14500,14470,130
|
|
20230710,115500,116277630,14470,14420,14470,14420,8
|
|
20230710,115400,116162070,14420,14420,14420,14420,8
|
|
20230710,115300,116046710,14470,14430,14470,14430,2
|
|
20230710,115200,116017810,14430,14430,14430,14430,0
|
|
20230710,115100,116017810,14430,14470,14470,14430,28
|
|
20230710,115000,115613010,14480,14480,14480,14480,1
|
|
20230710,114900,115598530,14480,14480,14480,14480,3
|
|
20230710,114800,115555090,14470,14470,14470,14470,9
|
|
20230710,114700,115424860,14480,14480,14480,14480,0
|
|
20230710,114600,115424860,14480,14480,14480,14480,0
|
|
20230710,114500,115424860,14480,14480,14480,14480,9
|
|
20230710,114400,115294540,14490,14490,14490,14490,7
|
|
20230710,114300,115193110,14430,14430,14430,14430,0
|
|
20230710,114200,115193110,14430,14430,14430,14430,8
|
|
20230710,114100,115077670,14430,14430,14430,14430,0
|
|
20230710,114000,115077670,14430,14430,14430,14430,0
|
|
20230710,113900,115077670,14430,14430,14430,14430,9
|
|
20230710,113800,114947800,14490,14490,14490,14490,0
|
|
20230710,113700,114947800,14490,14490,14490,14490,0
|
|
20230710,113600,114947800,14490,14440,14490,14440,10
|
|
20230710,113500,114803350,14480,14480,14480,14480,0
|
|
20230710,113400,114803350,14480,14480,14480,14480,0
|
|
20230710,113300,114803350,14480,14480,14480,14480,9
|
|
20230710,113200,114673030,14490,14490,14490,14490,0
|
|
20230710,113100,114673030,14490,14490,14490,14490,6
|
|
20230710,113000,114586090,14490,14490,14500,14490,3
|
|
20230710,112900,114542610,14440,14440,14440,14440,1
|
|
20230710,112800,114528170,14440,14440,14440,14440,0
|
|
20230710,112700,114528170,14440,14440,14440,14440,9
|
|
20230710,112600,114398210,14500,14420,14500,14420,100
|
|
20230710,112500,112952790,14440,14420,14440,14420,16
|
|
20230710,112400,112721930,14420,14420,14420,14420,0
|
|
20230710,112300,112721930,14420,14420,14420,14420,0
|
|
20230710,112200,112721930,14420,14420,14420,14420,9
|
|
20230710,112100,112592150,14440,14440,14440,14440,0
|
|
20230710,112000,112592150,14440,14440,14440,14440,0
|
|
20230710,111900,112592150,14440,14440,14440,14440,1
|
|
20230710,111800,112577710,14470,14470,14470,14470,0
|
|
20230710,111700,112577710,14470,14470,14470,14470,0
|
|
20230710,111600,112577710,14470,14480,14480,14470,2
|
|
20230710,111500,112548760,14480,14480,14480,14480,2
|
|
20230710,111400,112519800,14480,14480,14480,14480,17
|
|
20230710,111300,112273640,14480,14430,14480,14430,49
|
|
20230710,111200,111566290,14440,14440,14440,14440,0
|
|
20230710,111100,111566290,14440,14440,14440,14440,0
|
|
20230710,111000,111566290,14440,14440,14440,14440,1
|
|
20230710,110900,111551850,14440,14440,14440,14440,35
|
|
20230710,110800,111046450,14440,14440,14440,14440,0
|
|
20230710,110700,111046450,14440,14440,14440,14440,9
|
|
20230710,110600,110916490,14470,14470,14470,14470,0
|
|
20230710,110500,110916490,14470,14430,14470,14430,15
|
|
20230710,110400,110699720,14420,14430,14430,14420,51
|
|
20230710,110300,109964290,14430,14430,14430,14430,0
|
|
20230710,110200,109964290,14430,14430,14430,14430,2
|
|
20230710,110100,109935430,14420,14480,14480,14420,33
|
|
20230710,110000,109458610,14490,14480,14490,14480,7
|
|
20230710,105900,109357190,14480,14470,14480,14470,8
|
|
20230710,105800,109241400,14470,14440,14470,14440,18
|
|
20230710,105700,108981190,14430,14420,14430,14420,87
|
|
20230710,105600,107725840,14400,14400,14400,14400,0
|
|
20230710,105500,107725840,14400,14400,14400,14400,10
|
|
20230710,105400,107581840,14410,14410,14410,14410,20
|
|
20230710,105300,107293640,14400,14400,14400,14400,0
|
|
20230710,105200,107293640,14400,14400,14400,14400,8
|
|
20230710,105100,107178440,14400,14400,14400,14400,0
|
|
20230710,105000,107178440,14400,14400,14400,14400,0
|
|
20230710,104900,107178440,14400,14400,14400,14400,239
|
|
20230710,104800,103736840,14410,14410,14410,14410,0
|
|
20230710,104700,103736840,14410,14400,14410,14400,34
|
|
20230710,104600,103247160,14400,14390,14400,14390,866
|
|
20230710,104500,90778350,14350,14350,14350,14350,7
|
|
20230710,104400,90677900,14350,14310,14350,14310,10
|
|
20230710,104300,90534760,14400,14400,14400,14400,0
|
|
20230710,104200,90534760,14400,14380,14400,14380,17
|
|
20230710,104100,90290060,14380,14300,14380,14300,517
|
|
20230710,104000,82856350,14300,14300,14300,14300,0
|
|
20230710,103900,82856350,14300,14300,14300,14300,100
|
|
20230710,103800,81426350,14300,14300,14300,14300,9
|
|
20230710,103700,81297650,14300,14300,14300,14300,0
|
|
20230710,103600,81297650,14300,14300,14300,14300,0
|
|
20230710,103500,81297650,14300,14300,14300,14300,9
|
|
20230710,103400,81168950,14300,14300,14300,14300,0
|
|
20230710,103300,81168950,14300,14300,14300,14300,0
|
|
20230710,103200,81168950,14300,14300,14300,14300,9
|
|
20230710,103100,81040250,14390,14380,14390,14380,18
|
|
20230710,103000,80781340,14300,14300,14300,14300,134
|
|
20230710,102900,78865140,14300,14300,14300,14300,8
|
|
20230710,102800,78750740,14300,14300,14300,14300,0
|
|
20230710,102700,78750740,14300,14300,14300,14300,0
|
|
20230710,102600,78750740,14300,14300,14300,14300,9
|
|
20230710,102500,78622040,14290,14290,14290,14290,0
|
|
20230710,102400,78622040,14290,14290,14290,14290,0
|
|
20230710,102300,78622040,14290,14290,14290,14290,9
|
|
20230710,102200,78493430,14300,14290,14300,14280,99
|
|
20230710,102100,77079120,14300,14300,14300,14300,0
|
|
20230710,102000,77079120,14300,14300,14300,14300,9
|
|
20230710,101900,76950420,14410,14410,14410,14410,0
|
|
20230710,101800,76950420,14410,14280,14410,14280,102
|
|
20230710,101700,75487880,14280,14310,14380,14280,10
|
|
20230710,101600,75344950,14280,14300,14300,14280,370
|
|
20230710,101500,70056950,14310,14310,14310,14310,8
|
|
20230710,101400,69942470,14310,14310,14310,14310,1
|
|
20230710,101300,69928160,14380,14380,14380,14380,1
|
|
20230710,101200,69913780,14380,14280,14380,14280,48
|
|
20230710,101100,69226530,14290,14290,14290,14290,0
|
|
20230710,101000,69226530,14290,14290,14290,14290,0
|
|
20230710,100900,69226530,14290,14290,14290,14290,9
|
|
20230710,100800,69097920,14380,14380,14380,14380,0
|
|
20230710,100700,69097920,14380,14380,14380,14380,0
|
|
20230710,100600,69097920,14380,14390,14390,14380,50
|
|
20230710,100500,68378900,14400,14400,14400,14400,1
|
|
20230710,100400,68364500,14400,14390,14400,14390,20
|
|
20230710,100300,68076590,14300,14300,14300,14300,9
|
|
20230710,100200,67947890,14350,14350,14350,14350,0
|
|
20230710,100100,67947890,14350,14350,14350,14350,0
|
|
20230710,100000,67947890,14350,14350,14350,14350,9
|
|
20230710,095900,67818740,14400,14400,14400,14400,13
|
|
20230710,095800,67631540,14400,14350,14400,14350,15
|
|
20230710,095700,67415790,14350,14350,14350,14350,9
|
|
20230710,095600,67286640,14400,14400,14400,14400,0
|
|
20230710,095500,67286640,14400,14400,14400,14400,0
|
|
20230710,095400,67286640,14400,14390,14400,14350,119
|
|
20230710,095300,65574700,14380,14270,14380,14270,216
|
|
20230710,095200,62476360,14270,14270,14270,14270,0
|
|
20230710,095100,62476360,14270,14270,14270,14270,9
|
|
20230710,095000,62347930,14350,14350,14350,14350,13
|
|
20230710,094900,62161380,14350,14260,14350,14260,127
|
|
20230710,094800,60339860,14250,14250,14250,14250,9
|
|
20230710,094700,60211610,14350,14240,14350,14240,70
|
|
20230710,094600,59213860,14240,14240,14240,14240,0
|
|
20230710,094500,59213860,14240,14240,14240,14240,9
|
|
20230710,094400,59085700,14310,14240,14310,14240,10
|
|
20230710,094300,58942980,14240,14240,14240,14240,0
|
|
20230710,094200,58942980,14240,14240,14240,14240,8
|
|
20230710,094100,58829060,14280,14280,14280,14280,0
|
|
20230710,094000,58829060,14280,14280,14280,14280,0
|
|
20230710,093900,58829060,14280,14280,14280,14280,9
|
|
20230710,093800,58700540,14280,14280,14280,14280,1
|
|
20230710,093700,58686260,14290,14290,14300,14290,5
|
|
20230710,093600,58614790,14280,14280,14280,14280,0
|
|
20230710,093500,58614790,14280,14280,14280,14280,50
|
|
20230710,093400,57900790,14280,14280,14280,14280,0
|
|
20230710,093300,57900790,14280,14280,14280,14280,0
|
|
20230710,093200,57900790,14280,14260,14280,14260,654
|
|
20230710,093100,48564970,14260,14160,14260,14160,20
|
|
20230710,093000,48281270,14250,14170,14250,14160,20
|
|
20230710,092900,47997260,14230,14230,14230,14230,0
|
|
20230710,092800,47997260,14230,14230,14230,14230,0
|
|
20230710,092700,47997260,14230,14170,14230,14170,2
|
|
20230710,092600,47968860,14160,14160,14160,14160,180
|
|
20230710,092500,45420060,14240,14240,14240,14240,2
|
|
20230710,092400,45391580,14250,14250,14250,14250,0
|
|
20230710,092300,45391580,14250,14220,14250,14220,104
|
|
20230710,092200,43909640,14210,14210,14210,14210,0
|
|
20230710,092100,43909640,14210,14210,14210,14210,0
|
|
20230710,092000,43909640,14210,14190,14210,14190,74
|
|
20230710,091900,42858140,14180,14180,14180,14180,0
|
|
20230710,091800,42858140,14180,14180,14180,14180,106
|
|
20230710,091700,41355060,14180,14180,14180,14180,0
|
|
20230710,091600,41355060,14180,14180,14180,14180,0
|
|
20230710,091500,41355060,14180,14180,14180,14170,39
|
|
20230710,091400,40802050,14130,14170,14170,14130,10
|
|
20230710,091300,40660610,14180,14190,14190,14180,3
|
|
20230710,091200,40618050,14190,14190,14190,14190,130
|
|
20230710,091100,38773350,14110,14110,14110,14110,0
|
|
20230710,091000,38773350,14110,14080,14110,14080,26
|
|
20230710,090900,38406640,14110,14110,14110,14110,0
|
|
20230710,090800,38406640,14110,14110,14110,14110,116
|
|
20230710,090700,36769880,14070,14080,14080,14070,56
|
|
20230710,090600,35981950,14100,14100,14100,14100,268
|
|
20230710,090500,32203150,14100,14110,14110,14100,31
|
|
20230710,090400,31765860,14100,14100,14100,14100,22
|
|
20230710,090300,31455660,14190,14190,14190,14190,161
|
|
20230710,090200,29171070,14180,14060,14180,14040,1204
|
|
20230710,090100,12125150,14050,14050,14050,14050,0
|
|
20230710,090000,12125150,14050,14050,14050,14050,863
|