685 lines
35 KiB
CSV
685 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,202200,632058210,14960,14960,14960,14960,827
|
|
20230711,202100,632058210,14960,14960,14960,14960,0
|
|
20230711,202000,632058210,14960,14960,14960,14960,0
|
|
20230711,201900,632058210,14960,14960,14960,14960,0
|
|
20230711,201800,632058210,14960,14960,14960,14960,0
|
|
20230711,201700,632058210,14960,14960,14960,14960,0
|
|
20230711,201600,632058210,14960,14960,14960,14960,0
|
|
20230711,201500,632058210,14960,14960,14960,14960,0
|
|
20230711,201400,632058210,14960,14960,14960,14960,0
|
|
20230711,201300,632058210,14960,14960,14960,14960,0
|
|
20230711,201200,632058210,14960,14960,14960,14960,0
|
|
20230711,201100,632058210,14960,14960,14960,14960,0
|
|
20230711,201000,632058210,14960,14960,14960,14960,0
|
|
20230711,200900,632058210,14960,14960,14960,14960,0
|
|
20230711,200800,632058210,14960,14960,14960,14960,0
|
|
20230711,200700,632058210,14960,14960,14960,14960,0
|
|
20230711,200600,632058210,14960,14960,14960,14960,0
|
|
20230711,200500,632058210,14960,14960,14960,14960,0
|
|
20230711,200400,632058210,14960,14960,14960,14960,0
|
|
20230711,200300,632058210,14960,14960,14960,14960,0
|
|
20230711,200200,632058210,14960,14960,14960,14960,0
|
|
20230711,200100,632058210,14960,14960,14960,14960,0
|
|
20230711,200000,632058210,14960,14960,14960,14960,0
|
|
20230711,195900,632058210,14960,14960,14960,14960,0
|
|
20230711,195800,632058210,14960,14960,14960,14960,0
|
|
20230711,195700,632058210,14960,14960,14960,14960,0
|
|
20230711,195600,632058210,14960,14960,14960,14960,0
|
|
20230711,195500,632058210,14960,14960,14960,14960,0
|
|
20230711,195400,632058210,14960,14960,14960,14960,0
|
|
20230711,195300,632058210,14960,14960,14960,14960,0
|
|
20230711,195200,632058210,14960,14960,14960,14960,827
|
|
20230711,195100,632058210,14960,14960,14960,14960,0
|
|
20230711,195000,632058210,14960,14960,14960,14960,0
|
|
20230711,194900,632058210,14960,14960,14960,14960,0
|
|
20230711,194800,632058210,14960,14960,14960,14960,0
|
|
20230711,194700,632058210,14960,14960,14960,14960,0
|
|
20230711,194600,632058210,14960,14960,14960,14960,0
|
|
20230711,194500,632058210,14960,14960,14960,14960,0
|
|
20230711,194400,632058210,14960,14960,14960,14960,0
|
|
20230711,194300,632058210,14960,14960,14960,14960,0
|
|
20230711,194200,632058210,14960,14960,14960,14960,0
|
|
20230711,194100,632058210,14960,14960,14960,14960,0
|
|
20230711,194000,632058210,14960,14960,14960,14960,0
|
|
20230711,193900,632058210,14960,14960,14960,14960,0
|
|
20230711,193800,632058210,14960,14960,14960,14960,0
|
|
20230711,193700,632058210,14960,14960,14960,14960,0
|
|
20230711,193600,632058210,14960,14960,14960,14960,0
|
|
20230711,193500,632058210,14960,14960,14960,14960,0
|
|
20230711,193400,632058210,14960,14960,14960,14960,0
|
|
20230711,193300,632058210,14960,14960,14960,14960,0
|
|
20230711,193200,632058210,14960,14960,14960,14960,0
|
|
20230711,193100,632058210,14960,14960,14960,14960,0
|
|
20230711,193000,632058210,14960,14960,14960,14960,0
|
|
20230711,192900,632058210,14960,14960,14960,14960,0
|
|
20230711,192800,632058210,14960,14960,14960,14960,0
|
|
20230711,192700,632058210,14960,14960,14960,14960,0
|
|
20230711,192600,632058210,14960,14960,14960,14960,0
|
|
20230711,192500,632058210,14960,14960,14960,14960,0
|
|
20230711,192400,632058210,14960,14960,14960,14960,0
|
|
20230711,192300,632058210,14960,14960,14960,14960,0
|
|
20230711,192200,632058210,14960,14960,14960,14960,827
|
|
20230711,192100,632058210,14960,14960,14960,14960,0
|
|
20230711,192000,632058210,14960,14960,14960,14960,0
|
|
20230711,191900,632058210,14960,14960,14960,14960,0
|
|
20230711,191800,632058210,14960,14960,14960,14960,0
|
|
20230711,191700,632058210,14960,14960,14960,14960,0
|
|
20230711,191600,632058210,14960,14960,14960,14960,0
|
|
20230711,191500,632058210,14960,14960,14960,14960,0
|
|
20230711,191400,632058210,14960,14960,14960,14960,0
|
|
20230711,191300,632058210,14960,14960,14960,14960,0
|
|
20230711,191200,632058210,14960,14960,14960,14960,0
|
|
20230711,191100,632058210,14960,14960,14960,14960,0
|
|
20230711,191000,632058210,14960,14960,14960,14960,0
|
|
20230711,190900,632058210,14960,14960,14960,14960,0
|
|
20230711,190800,632058210,14960,14960,14960,14960,0
|
|
20230711,190700,632058210,14960,14960,14960,14960,0
|
|
20230711,190600,632058210,14960,14960,14960,14960,0
|
|
20230711,190500,632058210,14960,14960,14960,14960,0
|
|
20230711,190400,632058210,14960,14960,14960,14960,0
|
|
20230711,190300,632058210,14960,14960,14960,14960,0
|
|
20230711,190200,632058210,14960,14960,14960,14960,0
|
|
20230711,190100,632058210,14960,14960,14960,14960,0
|
|
20230711,190000,632058210,14960,14960,14960,14960,0
|
|
20230711,185900,632058210,14960,14960,14960,14960,0
|
|
20230711,185800,632058210,14960,14960,14960,14960,0
|
|
20230711,185700,632058210,14960,14960,14960,14960,0
|
|
20230711,185600,632058210,14960,14960,14960,14960,0
|
|
20230711,185500,632058210,14960,14960,14960,14960,0
|
|
20230711,185400,632058210,14960,14960,14960,14960,0
|
|
20230711,185300,632058210,14960,14960,14960,14960,0
|
|
20230711,185200,632058210,14960,14960,14960,14960,827
|
|
20230711,185100,632058210,14960,14960,14960,14960,0
|
|
20230711,185000,632058210,14960,14960,14960,14960,0
|
|
20230711,184900,632058210,14960,14960,14960,14960,0
|
|
20230711,184800,632058210,14960,14960,14960,14960,0
|
|
20230711,184700,632058210,14960,14960,14960,14960,0
|
|
20230711,184600,632058210,14960,14960,14960,14960,0
|
|
20230711,184500,632058210,14960,14960,14960,14960,0
|
|
20230711,184400,632058210,14960,14960,14960,14960,0
|
|
20230711,184300,632058210,14960,14960,14960,14960,0
|
|
20230711,184200,632058210,14960,14960,14960,14960,0
|
|
20230711,184100,632058210,14960,14960,14960,14960,0
|
|
20230711,184000,632058210,14960,14960,14960,14960,0
|
|
20230711,183900,632058210,14960,14960,14960,14960,0
|
|
20230711,183800,632058210,14960,14960,14960,14960,0
|
|
20230711,183700,632058210,14960,14960,14960,14960,0
|
|
20230711,183600,632058210,14960,14960,14960,14960,0
|
|
20230711,183500,632058210,14960,14960,14960,14960,0
|
|
20230711,183400,632058210,14960,14960,14960,14960,0
|
|
20230711,183300,632058210,14960,14960,14960,14960,0
|
|
20230711,183200,632058210,14960,14960,14960,14960,0
|
|
20230711,183100,632058210,14960,14960,14960,14960,0
|
|
20230711,183000,632058210,14960,14960,14960,14960,0
|
|
20230711,182900,632058210,14960,14960,14960,14960,0
|
|
20230711,182800,632058210,14960,14960,14960,14960,0
|
|
20230711,182700,632058210,14960,14960,14960,14960,0
|
|
20230711,182600,632058210,14960,14960,14960,14960,0
|
|
20230711,182500,632058210,14960,14960,14960,14960,0
|
|
20230711,182400,632058210,14960,14960,14960,14960,0
|
|
20230711,182300,632058210,14960,14960,14960,14960,0
|
|
20230711,182200,632058210,14960,14960,14960,14960,827
|
|
20230711,182100,632058210,14960,14960,14960,14960,0
|
|
20230711,182000,632058210,14960,14960,14960,14960,0
|
|
20230711,181900,632058210,14960,14960,14960,14960,0
|
|
20230711,181800,632058210,14960,14960,14960,14960,0
|
|
20230711,181700,632058210,14960,14960,14960,14960,0
|
|
20230711,181600,632058210,14960,14960,14960,14960,0
|
|
20230711,181500,632058210,14960,14960,14960,14960,0
|
|
20230711,181400,632058210,14960,14960,14960,14960,0
|
|
20230711,181300,632058210,14960,14960,14960,14960,0
|
|
20230711,181200,632058210,14960,14960,14960,14960,0
|
|
20230711,181100,632058210,14960,14960,14960,14960,0
|
|
20230711,181000,632058210,14960,14960,14960,14960,0
|
|
20230711,180900,632058210,14960,14960,14960,14960,0
|
|
20230711,180800,632058210,14960,14960,14960,14960,0
|
|
20230711,180700,632058210,14960,14960,14960,14960,0
|
|
20230711,180600,632058210,14960,14960,14960,14960,0
|
|
20230711,180500,632058210,14960,14960,14960,14960,0
|
|
20230711,180400,632058210,14960,14960,14960,14960,0
|
|
20230711,180300,632058210,14960,14960,14960,14960,0
|
|
20230711,180200,632058210,14960,14960,14960,14960,0
|
|
20230711,180100,632058210,14960,14960,14960,14960,0
|
|
20230711,180000,632058210,14960,14960,14960,14960,0
|
|
20230711,175900,632058210,14960,14960,14960,14960,0
|
|
20230711,175800,632058210,14960,14960,14960,14960,0
|
|
20230711,175700,632058210,14960,14960,14960,14960,0
|
|
20230711,175600,632058210,14960,14960,14960,14960,0
|
|
20230711,175500,632058210,14960,14960,14960,14960,0
|
|
20230711,175400,632058210,14960,14960,14960,14960,0
|
|
20230711,175300,632058210,14960,14960,14960,14960,0
|
|
20230711,175200,632058210,14960,14960,14960,14960,827
|
|
20230711,175100,632058210,14960,14960,14960,14960,0
|
|
20230711,175000,632058210,14960,14960,14960,14960,0
|
|
20230711,174900,632058210,14960,14960,14960,14960,0
|
|
20230711,174800,632058210,14960,14960,14960,14960,0
|
|
20230711,174700,632058210,14960,14960,14960,14960,0
|
|
20230711,174600,632058210,14960,14960,14960,14960,0
|
|
20230711,174500,632058210,14960,14960,14960,14960,0
|
|
20230711,174400,632058210,14960,14960,14960,14960,0
|
|
20230711,174300,632058210,14960,14960,14960,14960,0
|
|
20230711,174200,632058210,14960,14960,14960,14960,0
|
|
20230711,174100,632058210,14960,14960,14960,14960,0
|
|
20230711,174000,632058210,14960,14960,14960,14960,0
|
|
20230711,173900,632058210,14960,14960,14960,14960,0
|
|
20230711,173800,632058210,14960,14960,14960,14960,0
|
|
20230711,173700,632058210,14960,14960,14960,14960,0
|
|
20230711,173600,632058210,14960,14960,14960,14960,0
|
|
20230711,173500,632058210,14960,14960,14960,14960,0
|
|
20230711,173400,632058210,14960,14960,14960,14960,0
|
|
20230711,173300,632058210,14960,14960,14960,14960,0
|
|
20230711,173200,632058210,14960,14960,14960,14960,0
|
|
20230711,173100,632058210,14960,14960,14960,14960,0
|
|
20230711,173000,632058210,14960,14960,14960,14960,0
|
|
20230711,172900,632058210,14960,14960,14960,14960,0
|
|
20230711,172800,632058210,14960,14960,14960,14960,0
|
|
20230711,172700,632058210,14960,14960,14960,14960,0
|
|
20230711,172600,632058210,14960,14960,14960,14960,0
|
|
20230711,172500,632058210,14960,14960,14960,14960,0
|
|
20230711,172400,632058210,14960,14960,14960,14960,0
|
|
20230711,172300,632058210,14960,14960,14960,14960,0
|
|
20230711,172200,632058210,14960,14960,14960,14960,827
|
|
20230711,172100,632058210,14960,14960,14960,14960,0
|
|
20230711,172000,632058210,14960,14960,14960,14960,0
|
|
20230711,171900,632058210,14960,14960,14960,14960,0
|
|
20230711,171800,632058210,14960,14960,14960,14960,0
|
|
20230711,171700,632058210,14960,14960,14960,14960,0
|
|
20230711,171600,632058210,14960,14960,14960,14960,0
|
|
20230711,171500,632058210,14960,14960,14960,14960,0
|
|
20230711,171400,632058210,14960,14960,14960,14960,0
|
|
20230711,171300,632058210,14960,14960,14960,14960,0
|
|
20230711,171200,632058210,14960,14960,14960,14960,0
|
|
20230711,171100,632058210,14960,14960,14960,14960,0
|
|
20230711,171000,632058210,14960,14960,14960,14960,0
|
|
20230711,170900,632058210,14960,14960,14960,14960,0
|
|
20230711,170800,632058210,14960,14960,14960,14960,0
|
|
20230711,170700,632058210,14960,14960,14960,14960,0
|
|
20230711,170600,632058210,14960,14960,14960,14960,0
|
|
20230711,170500,632058210,14960,14960,14960,14960,0
|
|
20230711,170400,632058210,14960,14960,14960,14960,0
|
|
20230711,170300,632058210,14960,14960,14960,14960,0
|
|
20230711,170200,632058210,14960,14960,14960,14960,0
|
|
20230711,170100,632058210,14960,14960,14960,14960,0
|
|
20230711,170000,632058210,14960,14960,14960,14960,0
|
|
20230711,165900,632058210,14960,14960,14960,14960,0
|
|
20230711,165800,632058210,14960,14960,14960,14960,0
|
|
20230711,165700,632058210,14960,14960,14960,14960,0
|
|
20230711,165600,632058210,14960,14960,14960,14960,0
|
|
20230711,165500,632058210,14960,14960,14960,14960,0
|
|
20230711,165400,632058210,14960,14960,14960,14960,0
|
|
20230711,165300,632058210,14960,14960,14960,14960,0
|
|
20230711,165200,632058210,14960,14960,14960,14960,827
|
|
20230711,165100,632058210,14960,14960,14960,14960,0
|
|
20230711,165000,632058210,14960,14960,14960,14960,0
|
|
20230711,164900,632058210,14960,14960,14960,14960,0
|
|
20230711,164800,632058210,14960,14960,14960,14960,0
|
|
20230711,164700,632058210,14960,14960,14960,14960,0
|
|
20230711,164600,632058210,14960,14960,14960,14960,0
|
|
20230711,164500,632058210,14960,14960,14960,14960,0
|
|
20230711,164400,632058210,14960,14960,14960,14960,0
|
|
20230711,164300,632058210,14960,14960,14960,14960,0
|
|
20230711,164200,632058210,14960,14960,14960,14960,0
|
|
20230711,164100,632058210,14960,14960,14960,14960,0
|
|
20230711,164000,632058210,14960,14960,14960,14960,0
|
|
20230711,163900,632058210,14960,14960,14960,14960,0
|
|
20230711,163800,632058210,14960,14960,14960,14960,0
|
|
20230711,163700,632058210,14960,14960,14960,14960,0
|
|
20230711,163600,632058210,14960,14960,14960,14960,0
|
|
20230711,163500,632058210,14960,14960,14960,14960,0
|
|
20230711,163400,632058210,14960,14960,14960,14960,0
|
|
20230711,163300,632058210,14960,14960,14960,14960,0
|
|
20230711,163200,632058210,14960,14960,14960,14960,0
|
|
20230711,163100,632058210,14960,14960,14960,14960,0
|
|
20230711,163000,632058210,14960,14960,14960,14960,0
|
|
20230711,162900,632058210,14960,14960,14960,14960,0
|
|
20230711,162800,632058210,14960,14960,14960,14960,0
|
|
20230711,162700,632058210,14960,14960,14960,14960,0
|
|
20230711,162600,632058210,14960,14960,14960,14960,0
|
|
20230711,162500,632058210,14960,14960,14960,14960,0
|
|
20230711,162400,632058210,14960,14960,14960,14960,0
|
|
20230711,162300,632058210,14960,14960,14960,14960,0
|
|
20230711,162200,632058210,14960,14960,14960,14960,827
|
|
20230711,162100,632058210,14960,14960,14960,14960,0
|
|
20230711,162000,632058210,14960,14960,14960,14960,0
|
|
20230711,161900,632058210,14960,14960,14960,14960,0
|
|
20230711,161800,632058210,14960,14960,14960,14960,0
|
|
20230711,161700,632058210,14960,14960,14960,14960,0
|
|
20230711,161600,632058210,14960,14960,14960,14960,0
|
|
20230711,161500,632058210,14960,14960,14960,14960,0
|
|
20230711,161400,632058210,14960,14960,14960,14960,0
|
|
20230711,161300,632058210,14960,14960,14960,14960,0
|
|
20230711,161200,632058210,14960,14960,14960,14960,0
|
|
20230711,161100,632058210,14960,14960,14960,14960,0
|
|
20230711,161000,632058210,14960,14960,14960,14960,0
|
|
20230711,160900,632058210,14960,14960,14960,14960,0
|
|
20230711,160800,632058210,14960,14960,14960,14960,0
|
|
20230711,160700,632058210,14960,14960,14960,14960,0
|
|
20230711,160600,632058210,14960,14960,14960,14960,0
|
|
20230711,160500,632058210,14960,14960,14960,14960,0
|
|
20230711,160400,632058210,14960,14960,14960,14960,0
|
|
20230711,160300,632058210,14960,14960,14960,14960,0
|
|
20230711,160200,632058210,14960,14960,14960,14960,0
|
|
20230711,160100,632058210,14960,14960,14960,14960,0
|
|
20230711,160000,632058210,14960,14960,14960,14960,0
|
|
20230711,155900,632058210,14960,14960,14960,14960,0
|
|
20230711,155800,632058210,14960,14960,14960,14960,0
|
|
20230711,155700,632058210,14960,14960,14960,14960,0
|
|
20230711,155600,632058210,14960,14960,14960,14960,0
|
|
20230711,155500,632058210,14960,14960,14960,14960,0
|
|
20230711,155400,632058210,14960,14960,14960,14960,0
|
|
20230711,155300,632058210,14960,14960,14960,14960,0
|
|
20230711,155200,632058210,14960,14960,14960,14960,827
|
|
20230711,155100,632058210,14960,14960,14960,14960,0
|
|
20230711,155000,632058210,14960,14960,14960,14960,0
|
|
20230711,154900,632058210,14960,14960,14960,14960,0
|
|
20230711,154800,632058210,14960,14960,14960,14960,0
|
|
20230711,154700,632058210,14960,14960,14960,14960,0
|
|
20230711,154600,632058210,14960,14960,14960,14960,0
|
|
20230711,154500,632058210,14960,14960,14960,14960,0
|
|
20230711,154400,632058210,14960,14960,14960,14960,0
|
|
20230711,154300,632058210,14960,14960,14960,14960,0
|
|
20230711,154200,632058210,14960,14960,14960,14960,0
|
|
20230711,154100,632058210,14960,14960,14960,14960,0
|
|
20230711,154000,632058210,14960,14960,14960,14960,0
|
|
20230711,153900,632058210,14960,14960,14960,14960,0
|
|
20230711,153800,632058210,14960,14960,14960,14960,0
|
|
20230711,153700,632058210,14960,14960,14960,14960,0
|
|
20230711,153600,632058210,14960,14960,14960,14960,0
|
|
20230711,153500,632058210,14960,14960,14960,14960,0
|
|
20230711,153400,632058210,14960,14960,14960,14960,0
|
|
20230711,153300,632058210,14960,14960,14960,14960,0
|
|
20230711,153200,632058210,14960,14960,14960,14960,0
|
|
20230711,153100,632058210,14960,14960,14960,14960,0
|
|
20230711,153000,632058210,14960,14960,14960,14960,827
|
|
20230711,152900,619686290,14960,14960,14960,14960,0
|
|
20230711,152800,619686290,14960,14960,14960,14960,0
|
|
20230711,152700,619686290,14960,14960,14960,14960,0
|
|
20230711,152600,619686290,14960,14960,14960,14960,0
|
|
20230711,152500,619686290,14960,14960,14960,14960,0
|
|
20230711,152400,619686290,14960,14960,14960,14960,0
|
|
20230711,152300,619686290,14960,14960,14960,14960,0
|
|
20230711,152200,619686290,14960,14960,14960,14960,0
|
|
20230711,152100,619686290,14960,14960,14960,14960,0
|
|
20230711,152000,619686290,14960,14960,14960,14960,0
|
|
20230711,151900,619686290,14960,14940,14960,14940,378
|
|
20230711,151800,614034930,14940,14920,14940,14920,668
|
|
20230711,151700,604061560,14920,14900,14920,14890,100
|
|
20230711,151600,602571570,14920,14900,14920,14900,378
|
|
20230711,151500,596935340,14900,14890,14900,14890,59
|
|
20230711,151400,596056290,14900,14890,14900,14890,30
|
|
20230711,151300,595609300,14890,14890,14890,14890,5
|
|
20230711,151200,595534850,14880,14880,14880,14880,1
|
|
20230711,151100,595519970,14890,14890,14890,14890,0
|
|
20230711,151000,595519970,14890,14890,14890,14890,28
|
|
20230711,150900,595103050,14890,14850,14890,14850,7
|
|
20230711,150800,594998860,14860,14880,14900,14860,633
|
|
20230711,150700,585580810,14890,14870,14890,14870,650
|
|
20230711,150600,575908310,14860,14860,14860,14860,200
|
|
20230711,150500,572936310,14850,14850,14900,14850,702
|
|
20230711,150400,562492590,14850,14840,14850,14840,130
|
|
20230711,150300,560563370,14830,14830,14830,14830,101
|
|
20230711,150200,559065540,14840,14820,14840,14810,573
|
|
20230711,150100,550569670,14800,14800,14800,14800,488
|
|
20230711,150000,543347270,14800,14800,14800,14800,14
|
|
20230711,145900,543140070,14800,14800,14800,14800,125
|
|
20230711,145800,541290070,14800,14800,14800,14800,78
|
|
20230711,145700,540135670,14790,14790,14790,14790,201
|
|
20230711,145600,537162880,14790,14790,14790,14790,1
|
|
20230711,145500,537148090,14790,14780,14790,14780,102
|
|
20230711,145400,535639520,14790,14770,14790,14770,141
|
|
20230711,145300,533555210,14780,14780,14780,14780,0
|
|
20230711,145200,533555210,14780,14780,14780,14780,9
|
|
20230711,145100,533422190,14790,14780,14790,14780,5
|
|
20230711,145000,533348260,14780,14780,14780,14780,0
|
|
20230711,144900,533348260,14780,14780,14780,14780,1
|
|
20230711,144800,533333480,14780,14770,14780,14770,145
|
|
20230711,144700,531190650,14750,14750,14750,14750,1
|
|
20230711,144600,531175900,14780,14780,14780,14780,0
|
|
20230711,144500,531175900,14780,14780,14780,14780,2
|
|
20230711,144400,531146340,14750,14770,14770,14750,149
|
|
20230711,144300,528948180,14770,14770,14770,14770,1
|
|
20230711,144200,528933410,14780,14780,14780,14780,0
|
|
20230711,144100,528933410,14780,14790,14790,14780,51
|
|
20230711,144000,528179620,14780,14780,14780,14780,2
|
|
20230711,143900,528150060,14780,14780,14780,14780,0
|
|
20230711,143800,528150060,14780,14780,14780,14780,2
|
|
20230711,143700,528120500,14780,14780,14780,14780,0
|
|
20230711,143600,528120500,14780,14780,14780,14780,0
|
|
20230711,143500,528120500,14780,14780,14780,14780,1
|
|
20230711,143400,528105720,14780,14780,14780,14780,0
|
|
20230711,143300,528105720,14780,14780,14780,14780,1
|
|
20230711,143200,528090940,14820,14770,14820,14770,2039
|
|
20230711,143100,497912710,14780,14780,14780,14780,0
|
|
20230711,143000,497912710,14780,14780,14780,14780,0
|
|
20230711,142900,497912710,14780,14780,14780,14780,0
|
|
20230711,142800,497912710,14780,14780,14780,14780,1
|
|
20230711,142700,497897930,14720,14770,14770,14720,127
|
|
20230711,142600,496026270,14770,14770,14770,14770,60
|
|
20230711,142500,495140070,14770,14770,14770,14770,56
|
|
20230711,142400,494312950,14770,14770,14770,14770,202
|
|
20230711,142300,491329410,14780,14780,14780,14780,0
|
|
20230711,142200,491329410,14780,14750,14780,14750,844
|
|
20230711,142100,478864590,14770,14770,14770,14770,0
|
|
20230711,142000,478864590,14770,14770,14770,14770,3
|
|
20230711,141900,478820280,14780,14780,14780,14780,0
|
|
20230711,141800,478820280,14780,14780,14780,14780,2
|
|
20230711,141700,478790720,14790,14790,14790,14790,0
|
|
20230711,141600,478790720,14790,14790,14790,14790,3
|
|
20230711,141500,478746350,14800,14740,14800,14740,2
|
|
20230711,141400,478716810,14710,14710,14710,14710,1
|
|
20230711,141300,478702100,14730,14730,14730,14730,1
|
|
20230711,141200,478687370,14740,14740,14740,14740,0
|
|
20230711,141100,478687370,14740,14740,14740,14740,301
|
|
20230711,141000,474250630,14740,14770,14770,14740,501
|
|
20230711,140900,466865500,14810,14830,14830,14810,120
|
|
20230711,140800,465088170,14810,14810,14810,14810,0
|
|
20230711,140700,465088170,14810,14870,14880,14810,117
|
|
20230711,140600,463350340,14880,14860,14880,14860,286
|
|
20230711,140500,459097580,14860,14850,14860,14850,114
|
|
20230711,140400,457403670,14850,14820,14850,14820,91
|
|
20230711,140300,456052500,14780,14820,14860,14770,822
|
|
20230711,140200,443891980,14800,14800,14800,14800,0
|
|
20230711,140100,443891980,14800,14800,14800,14800,89
|
|
20230711,140000,442574780,14800,14720,14800,14720,147
|
|
20230711,135900,440401690,14750,14740,14750,14740,64
|
|
20230711,135800,439457760,14730,14730,14730,14730,5
|
|
20230711,135700,439384110,14730,14730,14730,14730,16
|
|
20230711,135600,439148430,14740,14740,14740,14740,0
|
|
20230711,135500,439148430,14740,14740,14740,14740,0
|
|
20230711,135400,439148430,14740,14740,14740,14740,0
|
|
20230711,135300,439148430,14740,14740,14740,14740,1
|
|
20230711,135200,439133690,14750,14710,14750,14710,3
|
|
20230711,135100,439089490,14720,14740,14740,14720,15
|
|
20230711,135000,438868450,14780,14660,14780,14660,59
|
|
20230711,134900,438000420,14650,14660,14660,14650,200
|
|
20230711,134800,435069420,14650,14650,14650,14650,0
|
|
20230711,134700,435069420,14650,14680,14680,14650,140
|
|
20230711,134600,433016490,14700,14710,14710,14700,54
|
|
20230711,134500,432222630,14710,14720,14720,14710,2
|
|
20230711,134400,432193200,14720,14720,14720,14720,3
|
|
20230711,134300,432149040,14720,14720,14720,14720,1
|
|
20230711,134200,432134320,14720,14720,14720,14720,1
|
|
20230711,134100,432119600,14730,14660,14730,14660,1196
|
|
20230711,134000,414543890,14650,14650,14650,14650,0
|
|
20230711,133900,414543890,14650,14650,14660,14650,307
|
|
20230711,133800,410046290,14650,14590,14650,14590,31
|
|
20230711,133700,409593560,14600,14600,14600,14600,45
|
|
20230711,133600,408936560,14600,14600,14600,14600,157
|
|
20230711,133500,406644360,14600,14600,14600,14600,200
|
|
20230711,133400,403724360,14600,14590,14600,14590,3
|
|
20230711,133300,403680570,14590,14590,14590,14590,0
|
|
20230711,133200,403680570,14590,14590,14590,14590,0
|
|
20230711,133100,403680570,14590,14600,14600,14590,51
|
|
20230711,133000,402935980,14600,14600,14600,14600,2
|
|
20230711,132900,402906780,14600,14600,14600,14600,24
|
|
20230711,132800,402556380,14590,14600,14600,14590,102
|
|
20230711,132700,401067200,14600,14600,14600,14590,151
|
|
20230711,132600,398862610,14590,14600,14600,14590,93
|
|
20230711,132500,397505720,14590,14590,14590,14590,1
|
|
20230711,132400,397491130,14590,14590,14590,14590,0
|
|
20230711,132300,397491130,14590,14590,14590,14590,1
|
|
20230711,132200,397476540,14600,14600,14600,14600,0
|
|
20230711,132100,397476540,14600,14600,14600,14600,2
|
|
20230711,132000,397447340,14590,14590,14590,14590,1
|
|
20230711,131900,397432750,14590,14600,14600,14590,22
|
|
20230711,131800,397111560,14590,14590,14590,14590,7
|
|
20230711,131700,397009430,14590,14590,14590,14590,1
|
|
20230711,131600,396994840,14590,14590,14590,14590,36
|
|
20230711,131500,396469600,14590,14590,14590,14590,6
|
|
20230711,131400,396382060,14590,14590,14590,14590,2
|
|
20230711,131300,396352880,14590,14590,14590,14590,0
|
|
20230711,131200,396352880,14590,14590,14590,14590,109
|
|
20230711,131100,394762570,14600,14600,14600,14600,0
|
|
20230711,131000,394762570,14600,14600,14600,14600,11
|
|
20230711,130900,394601970,14590,14590,14590,14590,1
|
|
20230711,130800,394587380,14590,14590,14590,14590,0
|
|
20230711,130700,394587380,14590,14590,14590,14590,4
|
|
20230711,130600,394529020,14580,14580,14580,14580,1
|
|
20230711,130500,394514440,14590,14590,14590,14590,17
|
|
20230711,130400,394266410,14590,14600,14600,14590,49
|
|
20230711,130300,393551360,14590,14590,14590,14590,1
|
|
20230711,130200,393536770,14590,14590,14590,14590,1
|
|
20230711,130100,393522180,14590,14590,14590,14590,0
|
|
20230711,130000,393522180,14590,14590,14590,14590,1
|
|
20230711,125900,393507590,14590,14590,14590,14590,100
|
|
20230711,125800,392048590,14580,14580,14580,14580,1
|
|
20230711,125700,392034010,14580,14580,14580,14580,1
|
|
20230711,125600,392019430,14580,14580,14580,14580,7
|
|
20230711,125500,391917370,14580,14580,14580,14580,1
|
|
20230711,125400,391902790,14580,14580,14580,14580,130
|
|
20230711,125300,390007390,14580,14590,14590,14580,22
|
|
20230711,125200,389686610,14580,14580,14590,14580,20
|
|
20230711,125100,389394920,14590,14580,14590,14580,64
|
|
20230711,125000,388461450,14570,14570,14570,14570,1
|
|
20230711,124900,388446880,14570,14580,14580,14570,22
|
|
20230711,124800,388126130,14580,14580,14580,14580,0
|
|
20230711,124700,388126130,14580,14580,14580,14580,2
|
|
20230711,124600,388096970,14570,14570,14570,14570,10
|
|
20230711,124500,387951270,14570,14570,14570,14570,0
|
|
20230711,124400,387951270,14570,14570,14570,14570,1
|
|
20230711,124300,387936700,14580,14580,14580,14580,0
|
|
20230711,124200,387936700,14580,14570,14580,14570,92
|
|
20230711,124100,386596160,14580,14590,14590,14580,17
|
|
20230711,124000,386348280,14590,14590,14590,14590,466
|
|
20230711,123900,379549340,14590,14590,14590,14590,1
|
|
20230711,123800,379534750,14590,14590,14590,14590,1
|
|
20230711,123700,379520160,14600,14600,14600,14600,2
|
|
20230711,123600,379490960,14590,14590,14590,14590,0
|
|
20230711,123500,379490960,14590,14590,14590,14590,1
|
|
20230711,123400,379476370,14590,14590,14590,14590,0
|
|
20230711,123300,379476370,14590,14590,14590,14590,2
|
|
20230711,123200,379447190,14590,14590,14590,14590,1
|
|
20230711,123100,379432600,14600,14600,14600,14600,2
|
|
20230711,123000,379403400,14600,14590,14600,14590,101
|
|
20230711,122900,377928810,14590,14590,14590,14590,0
|
|
20230711,122800,377928810,14590,14590,14590,14590,0
|
|
20230711,122700,377928810,14590,14590,14590,14590,345
|
|
20230711,122600,372895260,14590,14580,14590,14580,3
|
|
20230711,122500,372851500,14570,14570,14570,14570,0
|
|
20230711,122400,372851500,14570,14570,14570,14570,1
|
|
20230711,122300,372836930,14580,14580,14580,14580,0
|
|
20230711,122200,372836930,14580,14580,14580,14580,1
|
|
20230711,122100,372822350,14580,14580,14580,14580,0
|
|
20230711,122000,372822350,14580,14580,14580,14580,75
|
|
20230711,121900,371728850,14580,14590,14590,14580,272
|
|
20230711,121800,367760390,14590,14590,14590,14590,12
|
|
20230711,121700,367585310,14590,14590,14590,14590,4
|
|
20230711,121600,367526950,14590,14600,14600,14590,21
|
|
20230711,121500,367220360,14600,14600,14600,14600,6
|
|
20230711,121400,367132760,14590,14600,14600,14590,53
|
|
20230711,121300,366359470,14590,14590,14590,14590,1
|
|
20230711,121200,366344880,14600,14600,14600,14600,2
|
|
20230711,121100,366315680,14590,14590,14590,14590,0
|
|
20230711,121000,366315680,14590,14590,14590,14590,2
|
|
20230711,120900,366286500,14600,14600,14600,14600,0
|
|
20230711,120800,366286500,14600,14590,14600,14590,3
|
|
20230711,120700,366242710,14590,14610,14610,14590,873
|
|
20230711,120600,353498650,14600,14600,14600,14600,125
|
|
20230711,120500,351673650,14590,14600,14600,14590,12
|
|
20230711,120400,351498470,14600,14600,14600,14600,0
|
|
20230711,120300,351498470,14600,14600,14600,14600,278
|
|
20230711,120200,347439670,14590,14600,14600,14590,6
|
|
20230711,120100,347352090,14600,14600,14600,14600,31
|
|
20230711,120000,346899490,14590,14590,14590,14590,0
|
|
20230711,115900,346899490,14590,14590,14590,14590,1
|
|
20230711,115800,346884900,14600,14590,14600,14590,16
|
|
20230711,115700,346651440,14600,14590,14600,14590,13
|
|
20230711,115600,346461650,14590,14590,14590,14590,106
|
|
20230711,115500,344915110,14590,14590,14590,14590,30
|
|
20230711,115400,344477410,14590,14590,14590,14590,1
|
|
20230711,115300,344462820,14600,14600,14600,14600,441
|
|
20230711,115200,338024220,14580,14590,14590,14580,44
|
|
20230711,115100,337382690,14580,14580,14580,14580,0
|
|
20230711,115000,337382690,14580,14610,14610,14580,14
|
|
20230711,114900,337178330,14580,14580,14580,14580,0
|
|
20230711,114800,337178330,14580,14580,14580,14580,20
|
|
20230711,114700,336886730,14580,14580,14580,14580,0
|
|
20230711,114600,336886730,14580,14580,14580,14580,10
|
|
20230711,114500,336740930,14590,14600,14600,14590,20
|
|
20230711,114400,336448940,14600,14590,14600,14580,648
|
|
20230711,114300,326997870,14590,14590,14590,14590,0
|
|
20230711,114200,326997870,14590,14590,14590,14590,0
|
|
20230711,114100,326997870,14590,14590,14590,14590,3
|
|
20230711,114000,326954100,14590,14590,14590,14590,3
|
|
20230711,113900,326910330,14580,14580,14580,14580,0
|
|
20230711,113800,326910330,14580,14580,14580,14580,0
|
|
20230711,113700,326910330,14580,14580,14580,14580,1
|
|
20230711,113600,326895750,14570,14570,14570,14570,0
|
|
20230711,113500,326895750,14570,14600,14600,14560,1001
|
|
20230711,113400,312314370,14610,14610,14610,14610,36
|
|
20230711,113300,311788410,14620,14620,14620,14620,0
|
|
20230711,113200,311788410,14620,14620,14620,14620,40
|
|
20230711,113100,311203610,14630,14630,14630,14630,0
|
|
20230711,113000,311203610,14630,14630,14630,14630,0
|
|
20230711,112900,311203610,14630,14660,14660,14630,2
|
|
20230711,112800,311174320,14660,14660,14660,14660,2
|
|
20230711,112700,311145000,14660,14660,14660,14660,0
|
|
20230711,112600,311145000,14660,14650,14660,14650,5
|
|
20230711,112500,311071710,14650,14630,14650,14630,450
|
|
20230711,112400,304485210,14630,14620,14630,14620,3
|
|
20230711,112300,304441330,14630,14640,14640,14630,2
|
|
20230711,112200,304412060,14650,14650,14650,14650,4
|
|
20230711,112100,304353460,14660,14660,14660,14650,33
|
|
20230711,112000,303869720,14660,14660,14660,14660,6
|
|
20230711,111900,303781760,14660,14660,14660,14660,0
|
|
20230711,111800,303781760,14660,14660,14660,14660,5
|
|
20230711,111700,303708460,14590,14590,14590,14590,0
|
|
20230711,111600,303708460,14590,14590,14590,14590,113
|
|
20230711,111500,302059790,14590,14580,14590,14570,6
|
|
20230711,111400,301972310,14580,14580,14580,14580,3
|
|
20230711,111300,301928570,14580,14580,14580,14580,17
|
|
20230711,111200,301680710,14590,14580,14590,14580,47
|
|
20230711,111100,300994990,14590,14610,14610,14590,71
|
|
20230711,111000,299958500,14600,14600,14600,14600,500
|
|
20230711,110900,292658500,14600,14620,14620,14600,1131
|
|
20230711,110800,276135020,14620,14670,14670,14620,2501
|
|
20230711,110700,239531410,14680,14690,14690,14680,302
|
|
20230711,110600,235097270,14700,14700,14700,14700,0
|
|
20230711,110500,235097270,14700,14700,14700,14700,260
|
|
20230711,110400,231275270,14710,14710,14710,14710,50
|
|
20230711,110300,230539770,14730,14720,14730,14720,30
|
|
20230711,110200,230097880,14730,14730,14730,14730,0
|
|
20230711,110100,230097880,14730,14740,14740,14730,9
|
|
20230711,110000,229965290,14730,14730,14730,14730,0
|
|
20230711,105900,229965290,14730,14720,14730,14720,20
|
|
20230711,105800,229670710,14730,14730,14730,14730,13
|
|
20230711,105700,229479220,14700,14700,14700,14700,1
|
|
20230711,105600,229464520,14690,14690,14690,14690,0
|
|
20230711,105500,229464520,14690,14690,14690,14690,0
|
|
20230711,105400,229464520,14690,14710,14710,14690,10
|
|
20230711,105300,229317560,14690,14690,14690,14690,0
|
|
20230711,105200,229317560,14690,14680,14690,14680,300
|
|
20230711,105100,224913360,14680,14680,14680,14680,0
|
|
20230711,105000,224913360,14680,14670,14680,14670,22
|
|
20230711,104900,224590430,14660,14660,14660,14660,1
|
|
20230711,104800,224575770,14680,14670,14680,14670,20
|
|
20230711,104700,224282270,14650,14650,14650,14650,0
|
|
20230711,104600,224282270,14650,14650,14650,14650,0
|
|
20230711,104500,224282270,14650,14670,14670,14650,415
|
|
20230711,104400,218202370,14640,14640,14640,14640,0
|
|
20230711,104300,218202370,14640,14640,14640,14640,34
|
|
20230711,104200,217704610,14650,14690,14690,14650,366
|
|
20230711,104100,212341270,14700,14700,14700,14700,7
|
|
20230711,104000,212238370,14700,14720,14720,14700,670
|
|
20230711,103900,202388700,14730,14760,14760,14730,281
|
|
20230711,103800,198245560,14770,14770,14770,14770,0
|
|
20230711,103700,198245560,14770,14780,14780,14770,12
|
|
20230711,103600,198068300,14780,14780,14780,14780,0
|
|
20230711,103500,198068300,14780,14780,14780,14780,1
|
|
20230711,103400,198053520,14780,14780,14780,14780,0
|
|
20230711,103300,198053520,14780,14780,14780,14780,1
|
|
20230711,103200,198038740,14790,14790,14790,14790,1
|
|
20230711,103100,198023950,14780,14750,14780,14750,43
|
|
20230711,103000,197388680,14760,14760,14760,14760,10
|
|
20230711,102900,197241080,14770,14770,14770,14770,2
|
|
20230711,102800,197211540,14760,14760,14760,14760,0
|
|
20230711,102700,197211540,14760,14780,14780,14760,55
|
|
20230711,102600,196398660,14770,14790,14790,14770,201
|
|
20230711,102500,193429560,14790,14800,14800,14790,58
|
|
20230711,102400,192571610,14800,14800,14800,14800,0
|
|
20230711,102300,192571610,14800,14800,14800,14800,21
|
|
20230711,102200,192260810,14800,14790,14800,14790,3
|
|
20230711,102100,192216420,14800,14800,14800,14800,0
|
|
20230711,102000,192216420,14800,14790,14800,14790,6
|
|
20230711,101900,192127630,14800,14790,14800,14790,6
|
|
20230711,101800,192038840,14800,14840,14840,14800,383
|
|
20230711,101700,186362850,14850,14840,14850,14840,3
|
|
20230711,101600,186318310,14840,14850,14850,14840,92
|
|
20230711,101500,184952140,14850,14850,14850,14850,20
|
|
20230711,101400,184655140,14860,14900,14900,14860,905
|
|
20230711,101300,171190730,14900,14890,14900,14890,3
|
|
20230711,101200,171146040,14890,14890,14890,14890,0
|
|
20230711,101100,171146040,14890,14900,14900,14890,3
|
|
20230711,101000,171101350,14900,14900,14900,14900,0
|
|
20230711,100900,171101350,14900,14900,14900,14900,2
|
|
20230711,100800,171071550,14910,14910,14910,14910,0
|
|
20230711,100700,171071550,14910,14910,14910,14910,0
|
|
20230711,100600,171071550,14910,14910,14910,14910,4
|
|
20230711,100500,171011910,14890,14890,14890,14890,0
|
|
20230711,100400,171011910,14890,14890,14890,14890,0
|
|
20230711,100300,171011910,14890,14880,14890,14880,30
|
|
20230711,100200,170565220,14890,14890,14920,14890,281
|
|
20230711,100100,166380860,14920,14920,14920,14920,2
|
|
20230711,100000,166351020,14920,14910,14920,14910,6
|
|
20230711,095900,166261520,14920,14920,14920,14920,1
|
|
20230711,095800,166246600,14920,14920,14920,14920,2
|
|
20230711,095700,166216760,14890,14890,14890,14890,321
|
|
20230711,095600,161437070,14900,14910,14910,14900,576
|
|
20230711,095500,152851670,14910,14920,14920,14910,14
|
|
20230711,095400,152642920,14910,14910,14910,14910,1
|
|
20230711,095300,152628010,14910,14910,14910,14910,42
|
|
20230711,095200,152001790,14920,14920,14920,14920,1
|
|
20230711,095100,151986870,14920,14920,14920,14920,20
|
|
20230711,095000,151688470,14930,14950,14950,14930,325
|
|
20230711,094900,146835260,14950,14960,14960,14950,3
|
|
20230711,094800,146790390,14960,14960,14960,14960,0
|
|
20230711,094700,146790390,14960,14950,14960,14950,3
|
|
20230711,094600,146745520,14960,14950,14960,14950,203
|
|
20230711,094500,143710660,14960,14960,14960,14960,3
|
|
20230711,094400,143665780,14940,14940,14940,14940,171
|
|
20230711,094300,141111040,14940,14940,14940,14940,0
|
|
20230711,094200,141111040,14940,14940,14940,14930,71
|
|
20230711,094100,140050800,14940,14940,14940,14940,21
|
|
20230711,094000,139737060,14980,14940,14980,14940,501
|
|
20230711,093900,132232820,14950,14950,14950,14950,5
|
|
20230711,093800,132158070,14980,14980,14980,14980,133
|
|
20230711,093700,130165730,15000,15010,15010,15000,53
|
|
20230711,093600,129370700,15010,15010,15010,15010,36
|
|
20230711,093500,128830340,15020,15010,15020,15010,127
|
|
20230711,093400,126923060,15010,15010,15010,15010,0
|
|
20230711,093300,126923060,15010,15000,15010,15000,100
|
|
20230711,093200,125422400,15000,15020,15020,15000,211
|
|
20230711,093100,122257360,15020,15010,15020,15000,39
|
|
20230711,093000,121672180,15020,14950,15020,14950,1827
|
|
20230711,092900,94285740,14950,14940,14950,14940,2
|
|
20230711,092800,94255850,14950,14940,14950,14940,51
|
|
20230711,092700,93493590,14940,14930,14940,14930,110
|
|
20230711,092600,91850200,14940,14930,14940,14930,7
|
|
20230711,092500,91745670,14950,14960,14970,14950,42
|
|
20230711,092400,91117530,14970,14900,14970,14900,501
|
|
20230711,092300,83629650,14920,14920,14920,14920,65
|
|
20230711,092200,82659850,14900,14910,14920,14900,108
|
|
20230711,092100,81048720,14900,14900,14900,14900,1
|
|
20230711,092000,81033820,14900,14890,14900,14890,297
|
|
20230711,091900,76608650,14890,14900,14900,14870,188
|
|
20230711,091800,73812310,14890,14890,14890,14890,14
|
|
20230711,091700,73603850,14870,14870,14890,14870,70
|
|
20230711,091600,72562420,14880,14880,14880,14880,244
|
|
20230711,091500,68931700,14880,14880,14880,14880,7
|
|
20230711,091400,68827540,14860,14870,14880,14860,260
|
|
20230711,091300,64962100,14870,14870,14900,14860,781
|
|
20230711,091200,53334490,14870,14840,14870,14810,580
|
|
20230711,091100,44724390,14870,14870,14870,14870,32
|
|
20230711,091000,44248550,14880,14810,14880,14810,579
|
|
20230711,090900,35659040,14800,14790,14800,14780,711
|
|
20230711,090800,25142100,14790,14780,14790,14780,30
|
|
20230711,090700,24698500,14790,14790,14790,14790,70
|
|
20230711,090600,23663200,14780,14700,14780,14700,350
|
|
20230711,090500,18513600,14700,14700,14700,14700,0
|
|
20230711,090400,18513600,14700,14800,14800,14700,38
|
|
20230711,090300,17951700,14800,14800,14800,14800,4
|
|
20230711,090200,17892500,14800,14800,14800,14800,100
|
|
20230711,090100,16412500,14800,14700,14800,14700,12
|
|
20230711,090000,16236000,14700,14880,14880,14700,1095
|