691 lines
36 KiB
CSV
691 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,202800,1075276020,14840,14840,14840,14840,2002
|
|
20230714,202700,1075276020,14840,14840,14840,14840,0
|
|
20230714,202600,1075276020,14840,14840,14840,14840,0
|
|
20230714,202500,1075276020,14840,14840,14840,14840,0
|
|
20230714,202400,1075276020,14840,14840,14840,14840,0
|
|
20230714,202300,1075276020,14840,14840,14840,14840,0
|
|
20230714,202200,1075276020,14840,14840,14840,14840,0
|
|
20230714,202100,1075276020,14840,14840,14840,14840,0
|
|
20230714,202000,1075276020,14840,14840,14840,14840,0
|
|
20230714,201900,1075276020,14840,14840,14840,14840,0
|
|
20230714,201800,1075276020,14840,14840,14840,14840,0
|
|
20230714,201700,1075276020,14840,14840,14840,14840,0
|
|
20230714,201600,1075276020,14840,14840,14840,14840,0
|
|
20230714,201500,1075276020,14840,14840,14840,14840,0
|
|
20230714,201400,1075276020,14840,14840,14840,14840,0
|
|
20230714,201300,1075276020,14840,14840,14840,14840,0
|
|
20230714,201200,1075276020,14840,14840,14840,14840,0
|
|
20230714,201100,1075276020,14840,14840,14840,14840,0
|
|
20230714,201000,1075276020,14840,14840,14840,14840,0
|
|
20230714,200900,1075276020,14840,14840,14840,14840,0
|
|
20230714,200800,1075276020,14840,14840,14840,14840,0
|
|
20230714,200700,1075276020,14840,14840,14840,14840,0
|
|
20230714,200600,1075276020,14840,14840,14840,14840,0
|
|
20230714,200500,1075276020,14840,14840,14840,14840,0
|
|
20230714,200400,1075276020,14840,14840,14840,14840,0
|
|
20230714,200300,1075276020,14840,14840,14840,14840,0
|
|
20230714,200200,1075276020,14840,14840,14840,14840,0
|
|
20230714,200100,1075276020,14840,14840,14840,14840,0
|
|
20230714,200000,1075276020,14840,14840,14840,14840,0
|
|
20230714,195900,1075276020,14840,14840,14840,14840,0
|
|
20230714,195800,1075276020,14840,14840,14840,14840,2002
|
|
20230714,195700,1075276020,14840,14840,14840,14840,0
|
|
20230714,195600,1075276020,14840,14840,14840,14840,0
|
|
20230714,195500,1075276020,14840,14840,14840,14840,0
|
|
20230714,195400,1075276020,14840,14840,14840,14840,0
|
|
20230714,195300,1075276020,14840,14840,14840,14840,0
|
|
20230714,195200,1075276020,14840,14840,14840,14840,0
|
|
20230714,195100,1075276020,14840,14840,14840,14840,0
|
|
20230714,195000,1075276020,14840,14840,14840,14840,0
|
|
20230714,194900,1075276020,14840,14840,14840,14840,0
|
|
20230714,194800,1075276020,14840,14840,14840,14840,0
|
|
20230714,194700,1075276020,14840,14840,14840,14840,0
|
|
20230714,194600,1075276020,14840,14840,14840,14840,0
|
|
20230714,194500,1075276020,14840,14840,14840,14840,0
|
|
20230714,194400,1075276020,14840,14840,14840,14840,0
|
|
20230714,194300,1075276020,14840,14840,14840,14840,0
|
|
20230714,194200,1075276020,14840,14840,14840,14840,0
|
|
20230714,194100,1075276020,14840,14840,14840,14840,0
|
|
20230714,194000,1075276020,14840,14840,14840,14840,0
|
|
20230714,193900,1075276020,14840,14840,14840,14840,0
|
|
20230714,193800,1075276020,14840,14840,14840,14840,0
|
|
20230714,193700,1075276020,14840,14840,14840,14840,0
|
|
20230714,193600,1075276020,14840,14840,14840,14840,0
|
|
20230714,193500,1075276020,14840,14840,14840,14840,0
|
|
20230714,193400,1075276020,14840,14840,14840,14840,0
|
|
20230714,193300,1075276020,14840,14840,14840,14840,0
|
|
20230714,193200,1075276020,14840,14840,14840,14840,0
|
|
20230714,193100,1075276020,14840,14840,14840,14840,0
|
|
20230714,193000,1075276020,14840,14840,14840,14840,0
|
|
20230714,192900,1075276020,14840,14840,14840,14840,0
|
|
20230714,192800,1075276020,14840,14840,14840,14840,2002
|
|
20230714,192700,1075276020,14840,14840,14840,14840,0
|
|
20230714,192600,1075276020,14840,14840,14840,14840,0
|
|
20230714,192500,1075276020,14840,14840,14840,14840,0
|
|
20230714,192400,1075276020,14840,14840,14840,14840,0
|
|
20230714,192300,1075276020,14840,14840,14840,14840,0
|
|
20230714,192200,1075276020,14840,14840,14840,14840,0
|
|
20230714,192100,1075276020,14840,14840,14840,14840,0
|
|
20230714,192000,1075276020,14840,14840,14840,14840,0
|
|
20230714,191900,1075276020,14840,14840,14840,14840,0
|
|
20230714,191800,1075276020,14840,14840,14840,14840,0
|
|
20230714,191700,1075276020,14840,14840,14840,14840,0
|
|
20230714,191600,1075276020,14840,14840,14840,14840,0
|
|
20230714,191500,1075276020,14840,14840,14840,14840,0
|
|
20230714,191400,1075276020,14840,14840,14840,14840,0
|
|
20230714,191300,1075276020,14840,14840,14840,14840,0
|
|
20230714,191200,1075276020,14840,14840,14840,14840,0
|
|
20230714,191100,1075276020,14840,14840,14840,14840,0
|
|
20230714,191000,1075276020,14840,14840,14840,14840,0
|
|
20230714,190900,1075276020,14840,14840,14840,14840,0
|
|
20230714,190800,1075276020,14840,14840,14840,14840,0
|
|
20230714,190700,1075276020,14840,14840,14840,14840,0
|
|
20230714,190600,1075276020,14840,14840,14840,14840,0
|
|
20230714,190500,1075276020,14840,14840,14840,14840,0
|
|
20230714,190400,1075276020,14840,14840,14840,14840,0
|
|
20230714,190300,1075276020,14840,14840,14840,14840,0
|
|
20230714,190200,1075276020,14840,14840,14840,14840,0
|
|
20230714,190100,1075276020,14840,14840,14840,14840,0
|
|
20230714,190000,1075276020,14840,14840,14840,14840,0
|
|
20230714,185900,1075276020,14840,14840,14840,14840,0
|
|
20230714,185800,1075276020,14840,14840,14840,14840,2002
|
|
20230714,185700,1075276020,14840,14840,14840,14840,0
|
|
20230714,185600,1075276020,14840,14840,14840,14840,0
|
|
20230714,185500,1075276020,14840,14840,14840,14840,0
|
|
20230714,185400,1075276020,14840,14840,14840,14840,0
|
|
20230714,185300,1075276020,14840,14840,14840,14840,0
|
|
20230714,185200,1075276020,14840,14840,14840,14840,0
|
|
20230714,185100,1075276020,14840,14840,14840,14840,0
|
|
20230714,185000,1075276020,14840,14840,14840,14840,0
|
|
20230714,184900,1075276020,14840,14840,14840,14840,0
|
|
20230714,184800,1075276020,14840,14840,14840,14840,0
|
|
20230714,184700,1075276020,14840,14840,14840,14840,0
|
|
20230714,184600,1075276020,14840,14840,14840,14840,0
|
|
20230714,184500,1075276020,14840,14840,14840,14840,0
|
|
20230714,184400,1075276020,14840,14840,14840,14840,0
|
|
20230714,184300,1075276020,14840,14840,14840,14840,0
|
|
20230714,184200,1075276020,14840,14840,14840,14840,0
|
|
20230714,184100,1075276020,14840,14840,14840,14840,0
|
|
20230714,184000,1075276020,14840,14840,14840,14840,0
|
|
20230714,183900,1075276020,14840,14840,14840,14840,0
|
|
20230714,183800,1075276020,14840,14840,14840,14840,0
|
|
20230714,183700,1075276020,14840,14840,14840,14840,0
|
|
20230714,183600,1075276020,14840,14840,14840,14840,0
|
|
20230714,183500,1075276020,14840,14840,14840,14840,0
|
|
20230714,183400,1075276020,14840,14840,14840,14840,0
|
|
20230714,183300,1075276020,14840,14840,14840,14840,0
|
|
20230714,183200,1075276020,14840,14840,14840,14840,0
|
|
20230714,183100,1075276020,14840,14840,14840,14840,0
|
|
20230714,183000,1075276020,14840,14840,14840,14840,0
|
|
20230714,182900,1075276020,14840,14840,14840,14840,0
|
|
20230714,182800,1075276020,14840,14840,14840,14840,2002
|
|
20230714,182700,1075276020,14840,14840,14840,14840,0
|
|
20230714,182600,1075276020,14840,14840,14840,14840,0
|
|
20230714,182500,1075276020,14840,14840,14840,14840,0
|
|
20230714,182400,1075276020,14840,14840,14840,14840,0
|
|
20230714,182300,1075276020,14840,14840,14840,14840,0
|
|
20230714,182200,1075276020,14840,14840,14840,14840,0
|
|
20230714,182100,1075276020,14840,14840,14840,14840,0
|
|
20230714,182000,1075276020,14840,14840,14840,14840,0
|
|
20230714,181900,1075276020,14840,14840,14840,14840,0
|
|
20230714,181800,1075276020,14840,14840,14840,14840,0
|
|
20230714,181700,1075276020,14840,14840,14840,14840,0
|
|
20230714,181600,1075276020,14840,14840,14840,14840,0
|
|
20230714,181500,1075276020,14840,14840,14840,14840,0
|
|
20230714,181400,1075276020,14840,14840,14840,14840,0
|
|
20230714,181300,1075276020,14840,14840,14840,14840,0
|
|
20230714,181200,1075276020,14840,14840,14840,14840,0
|
|
20230714,181100,1075276020,14840,14840,14840,14840,0
|
|
20230714,181000,1075276020,14840,14840,14840,14840,0
|
|
20230714,180900,1075276020,14840,14840,14840,14840,0
|
|
20230714,180800,1075276020,14840,14840,14840,14840,0
|
|
20230714,180700,1075276020,14840,14840,14840,14840,0
|
|
20230714,180600,1075276020,14840,14840,14840,14840,0
|
|
20230714,180500,1075276020,14840,14840,14840,14840,0
|
|
20230714,180400,1075276020,14840,14840,14840,14840,0
|
|
20230714,180300,1075276020,14840,14840,14840,14840,0
|
|
20230714,180200,1075276020,14840,14840,14840,14840,0
|
|
20230714,180100,1075276020,14840,14840,14840,14840,0
|
|
20230714,180000,1075276020,14840,14840,14840,14840,0
|
|
20230714,175900,1075276020,14840,14840,14840,14840,0
|
|
20230714,175800,1075276020,14840,14840,14840,14840,2002
|
|
20230714,175700,1075276020,14840,14840,14840,14840,0
|
|
20230714,175600,1075276020,14840,14840,14840,14840,0
|
|
20230714,175500,1075276020,14840,14840,14840,14840,0
|
|
20230714,175400,1075276020,14840,14840,14840,14840,0
|
|
20230714,175300,1075276020,14840,14840,14840,14840,0
|
|
20230714,175200,1075276020,14840,14840,14840,14840,0
|
|
20230714,175100,1075276020,14840,14840,14840,14840,0
|
|
20230714,175000,1075276020,14840,14840,14840,14840,0
|
|
20230714,174900,1075276020,14840,14840,14840,14840,0
|
|
20230714,174800,1075276020,14840,14840,14840,14840,0
|
|
20230714,174700,1075276020,14840,14840,14840,14840,0
|
|
20230714,174600,1075276020,14840,14840,14840,14840,0
|
|
20230714,174500,1075276020,14840,14840,14840,14840,0
|
|
20230714,174400,1075276020,14840,14840,14840,14840,0
|
|
20230714,174300,1075276020,14840,14840,14840,14840,0
|
|
20230714,174200,1075276020,14840,14840,14840,14840,0
|
|
20230714,174100,1075276020,14840,14840,14840,14840,0
|
|
20230714,174000,1075276020,14840,14840,14840,14840,0
|
|
20230714,173900,1075276020,14840,14840,14840,14840,0
|
|
20230714,173800,1075276020,14840,14840,14840,14840,0
|
|
20230714,173700,1075276020,14840,14840,14840,14840,0
|
|
20230714,173600,1075276020,14840,14840,14840,14840,0
|
|
20230714,173500,1075276020,14840,14840,14840,14840,0
|
|
20230714,173400,1075276020,14840,14840,14840,14840,0
|
|
20230714,173300,1075276020,14840,14840,14840,14840,0
|
|
20230714,173200,1075276020,14840,14840,14840,14840,0
|
|
20230714,173100,1075276020,14840,14840,14840,14840,0
|
|
20230714,173000,1075276020,14840,14840,14840,14840,0
|
|
20230714,172900,1075276020,14840,14840,14840,14840,0
|
|
20230714,172800,1075276020,14840,14840,14840,14840,2002
|
|
20230714,172700,1075276020,14840,14840,14840,14840,0
|
|
20230714,172600,1075276020,14840,14840,14840,14840,0
|
|
20230714,172500,1075276020,14840,14840,14840,14840,0
|
|
20230714,172400,1075276020,14840,14840,14840,14840,0
|
|
20230714,172300,1075276020,14840,14840,14840,14840,0
|
|
20230714,172200,1075276020,14840,14840,14840,14840,0
|
|
20230714,172100,1075276020,14840,14840,14840,14840,0
|
|
20230714,172000,1075276020,14840,14840,14840,14840,0
|
|
20230714,171900,1075276020,14840,14840,14840,14840,0
|
|
20230714,171800,1075276020,14840,14840,14840,14840,0
|
|
20230714,171700,1075276020,14840,14840,14840,14840,0
|
|
20230714,171600,1075276020,14840,14840,14840,14840,0
|
|
20230714,171500,1075276020,14840,14840,14840,14840,0
|
|
20230714,171400,1075276020,14840,14840,14840,14840,0
|
|
20230714,171300,1075276020,14840,14840,14840,14840,0
|
|
20230714,171200,1075276020,14840,14840,14840,14840,0
|
|
20230714,171100,1075276020,14840,14840,14840,14840,0
|
|
20230714,171000,1075276020,14840,14840,14840,14840,0
|
|
20230714,170900,1075276020,14840,14840,14840,14840,0
|
|
20230714,170800,1075276020,14840,14840,14840,14840,0
|
|
20230714,170700,1075276020,14840,14840,14840,14840,0
|
|
20230714,170600,1075276020,14840,14840,14840,14840,0
|
|
20230714,170500,1075276020,14840,14840,14840,14840,0
|
|
20230714,170400,1075276020,14840,14840,14840,14840,0
|
|
20230714,170300,1075276020,14840,14840,14840,14840,0
|
|
20230714,170200,1075276020,14840,14840,14840,14840,0
|
|
20230714,170100,1075276020,14840,14840,14840,14840,0
|
|
20230714,170000,1075276020,14840,14840,14840,14840,0
|
|
20230714,165900,1075276020,14840,14840,14840,14840,0
|
|
20230714,165800,1075276020,14840,14840,14840,14840,2002
|
|
20230714,165700,1075276020,14840,14840,14840,14840,0
|
|
20230714,165600,1075276020,14840,14840,14840,14840,0
|
|
20230714,165500,1075276020,14840,14840,14840,14840,0
|
|
20230714,165400,1075276020,14840,14840,14840,14840,0
|
|
20230714,165300,1075276020,14840,14840,14840,14840,0
|
|
20230714,165200,1075276020,14840,14840,14840,14840,0
|
|
20230714,165100,1075276020,14840,14840,14840,14840,0
|
|
20230714,165000,1075276020,14840,14840,14840,14840,0
|
|
20230714,164900,1075276020,14840,14840,14840,14840,0
|
|
20230714,164800,1075276020,14840,14840,14840,14840,0
|
|
20230714,164700,1075276020,14840,14840,14840,14840,0
|
|
20230714,164600,1075276020,14840,14840,14840,14840,0
|
|
20230714,164500,1075276020,14840,14840,14840,14840,0
|
|
20230714,164400,1075276020,14840,14840,14840,14840,0
|
|
20230714,164300,1075276020,14840,14840,14840,14840,0
|
|
20230714,164200,1075276020,14840,14840,14840,14840,0
|
|
20230714,164100,1075276020,14840,14840,14840,14840,0
|
|
20230714,164000,1075276020,14840,14840,14840,14840,0
|
|
20230714,163900,1075276020,14840,14840,14840,14840,0
|
|
20230714,163800,1075276020,14840,14840,14840,14840,0
|
|
20230714,163700,1075276020,14840,14840,14840,14840,0
|
|
20230714,163600,1075276020,14840,14840,14840,14840,0
|
|
20230714,163500,1075276020,14840,14840,14840,14840,0
|
|
20230714,163400,1075276020,14840,14840,14840,14840,0
|
|
20230714,163300,1075276020,14840,14840,14840,14840,0
|
|
20230714,163200,1075276020,14840,14840,14840,14840,0
|
|
20230714,163100,1075276020,14840,14840,14840,14840,0
|
|
20230714,163000,1075276020,14840,14840,14840,14840,0
|
|
20230714,162900,1075276020,14840,14840,14840,14840,0
|
|
20230714,162800,1075276020,14840,14840,14840,14840,2002
|
|
20230714,162700,1075276020,14840,14840,14840,14840,0
|
|
20230714,162600,1075276020,14840,14840,14840,14840,0
|
|
20230714,162500,1075276020,14840,14840,14840,14840,0
|
|
20230714,162400,1075276020,14840,14840,14840,14840,0
|
|
20230714,162300,1075276020,14840,14840,14840,14840,0
|
|
20230714,162200,1075276020,14840,14840,14840,14840,0
|
|
20230714,162100,1075276020,14840,14840,14840,14840,0
|
|
20230714,162000,1075276020,14840,14840,14840,14840,0
|
|
20230714,161900,1075276020,14840,14840,14840,14840,0
|
|
20230714,161800,1075276020,14840,14840,14840,14840,0
|
|
20230714,161700,1075276020,14840,14840,14840,14840,0
|
|
20230714,161600,1075276020,14840,14840,14840,14840,0
|
|
20230714,161500,1075276020,14840,14840,14840,14840,0
|
|
20230714,161400,1075276020,14840,14840,14840,14840,0
|
|
20230714,161300,1075276020,14840,14840,14840,14840,0
|
|
20230714,161200,1075276020,14840,14840,14840,14840,0
|
|
20230714,161100,1075276020,14840,14840,14840,14840,0
|
|
20230714,161000,1075276020,14840,14840,14840,14840,0
|
|
20230714,160900,1075276020,14840,14840,14840,14840,0
|
|
20230714,160800,1075276020,14840,14840,14840,14840,0
|
|
20230714,160700,1075276020,14840,14840,14840,14840,0
|
|
20230714,160600,1075276020,14840,14840,14840,14840,0
|
|
20230714,160500,1075276020,14840,14840,14840,14840,0
|
|
20230714,160400,1075276020,14840,14840,14840,14840,0
|
|
20230714,160300,1075276020,14840,14840,14840,14840,0
|
|
20230714,160200,1075276020,14840,14840,14840,14840,0
|
|
20230714,160100,1075276020,14840,14840,14840,14840,0
|
|
20230714,160000,1075276020,14840,14840,14840,14840,0
|
|
20230714,155900,1075276020,14840,14840,14840,14840,0
|
|
20230714,155800,1075276020,14840,14840,14840,14840,2002
|
|
20230714,155700,1075276020,14840,14840,14840,14840,0
|
|
20230714,155600,1075276020,14840,14840,14840,14840,0
|
|
20230714,155500,1075276020,14840,14840,14840,14840,0
|
|
20230714,155400,1075276020,14840,14840,14840,14840,0
|
|
20230714,155300,1075276020,14840,14840,14840,14840,0
|
|
20230714,155200,1075276020,14840,14840,14840,14840,0
|
|
20230714,155100,1075276020,14840,14840,14840,14840,0
|
|
20230714,155000,1075276020,14840,14840,14840,14840,0
|
|
20230714,154900,1075276020,14840,14840,14840,14840,0
|
|
20230714,154800,1075276020,14840,14840,14840,14840,0
|
|
20230714,154700,1075276020,14840,14840,14840,14840,0
|
|
20230714,154600,1075276020,14840,14840,14840,14840,0
|
|
20230714,154500,1075276020,14840,14840,14840,14840,0
|
|
20230714,154400,1075276020,14840,14840,14840,14840,0
|
|
20230714,154300,1075276020,14840,14840,14840,14840,0
|
|
20230714,154200,1075276020,14840,14840,14840,14840,0
|
|
20230714,154100,1075276020,14840,14840,14840,14840,0
|
|
20230714,154000,1075276020,14840,14840,14840,14840,0
|
|
20230714,153900,1075276020,14840,14840,14840,14840,0
|
|
20230714,153800,1075276020,14840,14840,14840,14840,0
|
|
20230714,153700,1075276020,14840,14840,14840,14840,0
|
|
20230714,153600,1075276020,14840,14840,14840,14840,0
|
|
20230714,153500,1075276020,14840,14840,14840,14840,0
|
|
20230714,153400,1075276020,14840,14840,14840,14840,0
|
|
20230714,153300,1075276020,14840,14840,14840,14840,0
|
|
20230714,153200,1075276020,14840,14840,14840,14840,0
|
|
20230714,153100,1075276020,14840,14840,14840,14840,0
|
|
20230714,153000,1075276020,14840,14840,14840,14840,2002
|
|
20230714,152900,1045566340,14930,14930,14930,14930,0
|
|
20230714,152800,1045566340,14930,14930,14930,14930,0
|
|
20230714,152700,1045566340,14930,14930,14930,14930,0
|
|
20230714,152600,1045566340,14930,14930,14930,14930,0
|
|
20230714,152500,1045566340,14930,14930,14930,14930,0
|
|
20230714,152400,1045566340,14930,14930,14930,14930,0
|
|
20230714,152300,1045566340,14930,14930,14930,14930,0
|
|
20230714,152200,1045566340,14930,14930,14930,14930,0
|
|
20230714,152100,1045566340,14930,14930,14930,14930,0
|
|
20230714,152000,1045566340,14930,14930,14930,14930,0
|
|
20230714,151900,1045566340,14930,14990,15000,14930,23
|
|
20230714,151800,1045222000,14990,14990,14990,14990,89
|
|
20230714,151700,1043887890,14990,14960,14990,14960,10
|
|
20230714,151600,1043738230,14950,14950,14950,14950,60
|
|
20230714,151500,1042841230,14950,14960,14960,14950,114
|
|
20230714,151400,1041135990,14970,14970,14970,14970,6
|
|
20230714,151300,1041046170,14990,14980,14990,14980,65
|
|
20230714,151200,1040072020,14990,14960,14990,14960,169
|
|
20230714,151100,1037541530,14960,14960,14960,14960,0
|
|
20230714,151000,1037541530,14960,14890,14960,14890,415
|
|
20230714,150900,1031362110,14900,14950,14950,14900,910
|
|
20230714,150800,1017800290,14950,14950,14950,14950,89
|
|
20230714,150700,1016469740,14950,14950,14950,14950,0
|
|
20230714,150600,1016469740,14950,14950,14950,14950,20
|
|
20230714,150500,1016170740,14950,14950,14950,14940,229
|
|
20230714,150400,1012748100,14960,14960,14960,14960,12
|
|
20230714,150300,1012568580,14990,14960,14990,14960,170
|
|
20230714,150200,1010022380,14990,14990,14990,14990,94
|
|
20230714,150100,1008613320,14960,14990,14990,14960,54
|
|
20230714,150000,1007803980,14990,14990,14990,14990,0
|
|
20230714,145900,1007803980,14990,14940,14990,14940,170
|
|
20230714,145800,1005258120,14980,14970,14980,14940,22
|
|
20230714,145700,1004929300,14980,14980,14980,14980,0
|
|
20230714,145600,1004929300,14980,14980,14980,14980,40
|
|
20230714,145500,1004330100,14980,14980,14980,14980,50
|
|
20230714,145400,1003581100,14980,14970,14980,14970,300
|
|
20230714,145300,999087200,14980,14980,14980,14980,63
|
|
20230714,145200,998143460,14980,14980,14980,14980,89
|
|
20230714,145100,996810240,14980,14980,14980,14980,66
|
|
20230714,145000,995821560,14980,14980,14980,14980,0
|
|
20230714,144900,995821560,14980,14980,14980,14980,89
|
|
20230714,144800,994488340,14980,14980,14980,14980,27
|
|
20230714,144700,994083880,14980,14980,14980,14980,0
|
|
20230714,144600,994083880,14980,14980,14980,14980,88
|
|
20230714,144500,992765640,14900,14990,14990,14900,596
|
|
20230714,144400,983874310,14990,14990,14990,14990,0
|
|
20230714,144300,983874310,14990,14990,14990,14990,0
|
|
20230714,144200,983874310,14990,14960,14990,14920,639
|
|
20230714,144100,974330040,14970,14970,14970,14970,4
|
|
20230714,144000,974270160,14970,14970,14970,14970,12
|
|
20230714,143900,974090520,14990,14990,14990,14990,89
|
|
20230714,143800,972756410,14980,14980,14980,14980,28
|
|
20230714,143700,972336970,14980,14980,14980,14980,0
|
|
20230714,143600,972336970,14980,14980,14980,14970,334
|
|
20230714,143500,967333730,14990,14990,14990,14990,10
|
|
20230714,143400,967183830,14990,14990,14990,14990,6
|
|
20230714,143300,967093890,14990,14990,14990,14990,89
|
|
20230714,143200,965759780,15000,14930,15000,14930,7
|
|
20230714,143100,965654890,14930,14930,14930,14930,0
|
|
20230714,143000,965654890,14930,14950,14950,14930,107
|
|
20230714,142900,964056780,14950,14960,14960,14930,287
|
|
20230714,142800,959766920,14960,14960,14960,14960,12
|
|
20230714,142700,959587400,14960,14960,14960,14960,12
|
|
20230714,142600,959407880,14960,14950,14960,14940,102
|
|
20230714,142500,957882820,14970,14970,14970,14960,228
|
|
20230714,142400,954469880,14990,15000,15000,14970,162
|
|
20230714,142300,952040740,14990,14950,14990,14950,170
|
|
20230714,142200,949493920,14950,14960,14960,14940,136
|
|
20230714,142100,947461640,15000,15000,15010,14920,2502
|
|
20230714,142000,909969850,15020,15300,15320,14920,2906
|
|
20230714,141900,866284510,15300,14900,15300,14900,2692
|
|
20230714,141800,825625990,14910,14880,14910,14880,25
|
|
20230714,141700,825253750,14870,14860,14870,14850,556
|
|
20230714,141600,816990400,14860,14860,14860,14860,3
|
|
20230714,141500,816945820,14860,14860,14860,14860,329
|
|
20230714,141400,812056880,14850,14860,14860,14850,94
|
|
20230714,141300,810660400,14860,14860,14860,14860,46
|
|
20230714,141200,809976840,14850,14850,14850,14850,29
|
|
20230714,141100,809546190,14850,14860,14860,14850,47
|
|
20230714,141000,808847930,14870,14870,14870,14870,95
|
|
20230714,140900,807435280,14860,14850,14860,14850,148
|
|
20230714,140800,805236300,14860,14860,14860,14860,145
|
|
20230714,140700,803081600,14860,14860,14870,14860,144
|
|
20230714,140600,800940870,14860,14860,14860,14860,200
|
|
20230714,140500,797968870,14850,14880,14880,14850,416
|
|
20230714,140400,791786520,14890,14880,14890,14880,109
|
|
20230714,140300,790163710,14880,14880,14880,14880,0
|
|
20230714,140200,790163710,14880,14890,14900,14880,16
|
|
20230714,140100,789925470,14890,14910,14910,14890,24
|
|
20230714,140000,789568070,14900,14890,14900,14890,97
|
|
20230714,135900,788122870,14900,14900,14900,14900,1
|
|
20230714,135800,788107970,14920,14920,14980,14920,46
|
|
20230714,135700,787421330,14920,14880,14920,14880,116
|
|
20230714,135600,785693450,14900,14880,14900,14880,53
|
|
20230714,135500,784904410,14890,14890,14900,14890,30
|
|
20230714,135400,784457680,14890,14880,14890,14880,95
|
|
20230714,135300,783043340,14880,14880,14890,14880,26
|
|
20230714,135200,782656450,14890,14890,14890,14890,6
|
|
20230714,135100,782567110,14890,14890,14900,14890,89
|
|
20230714,135000,781241890,14880,14880,14880,14880,26
|
|
20230714,134900,780855010,14890,14880,14890,14880,51
|
|
20230714,134800,780096080,14880,14880,14880,14880,9
|
|
20230714,134700,779962160,14880,14870,14880,14870,102
|
|
20230714,134600,778444640,14870,14880,14880,14870,21
|
|
20230714,134500,778132360,14880,14880,14880,14880,10
|
|
20230714,134400,777983560,14870,14870,14880,14870,284
|
|
20230714,134300,773759590,14870,14860,14870,14860,78
|
|
20230714,134200,772599990,14860,14860,14860,14860,10
|
|
20230714,134100,772451390,14860,14860,14860,14860,40
|
|
20230714,134000,771856990,14860,14870,14880,14860,43
|
|
20230714,133900,771217670,14870,14860,14870,14860,106
|
|
20230714,133800,769642150,14870,14880,14890,14870,158
|
|
20230714,133700,767291750,14870,14880,14880,14870,20
|
|
20230714,133600,766994310,14880,14870,14880,14870,114
|
|
20230714,133500,765299080,14880,14870,14880,14870,66
|
|
20230714,133400,764317250,14860,14850,14870,14850,135
|
|
20230714,133300,762312140,14870,14870,14870,14850,355
|
|
20230714,133200,757037960,14880,14870,14880,14870,9
|
|
20230714,133100,756904110,14870,14860,14870,14860,161
|
|
20230714,133000,754510910,14860,14860,14860,14860,29
|
|
20230714,132900,754079970,14880,14880,14880,14880,1
|
|
20230714,132800,754065090,14870,14860,14870,14860,136
|
|
20230714,132700,752043220,14860,14860,14870,14860,204
|
|
20230714,132600,749011770,14860,14860,14860,14860,29
|
|
20230714,132500,748580830,14860,14860,14870,14860,131
|
|
20230714,132400,746633280,14860,14860,14860,14860,25
|
|
20230714,132300,746261780,14860,14870,14870,14860,28
|
|
20230714,132200,745845630,14870,14860,14870,14860,107
|
|
20230714,132100,744254790,14860,14860,14860,14860,33
|
|
20230714,132000,743764410,14870,14870,14870,14870,10
|
|
20230714,131900,743615710,14870,14880,14880,14870,30
|
|
20230714,131800,743169490,14880,14880,14880,14870,232
|
|
20230714,131700,739717420,14890,14890,14890,14890,1
|
|
20230714,131600,739702530,14890,14890,14890,14880,90
|
|
20230714,131500,738363170,14890,14880,14890,14880,110
|
|
20230714,131400,736725620,14880,14880,14880,14880,0
|
|
20230714,131300,736725620,14880,14890,14890,14880,95
|
|
20230714,131200,735311520,14890,14890,14890,14890,50
|
|
20230714,131100,734567020,14890,14890,14890,14890,8
|
|
20230714,131000,734447900,14890,14890,14890,14890,40
|
|
20230714,130900,733852300,14890,14900,14910,14890,284
|
|
20230714,130800,729620170,14900,14900,14900,14900,31
|
|
20230714,130700,729158270,14900,14900,14900,14900,211
|
|
20230714,130600,726014370,14900,14910,14910,14900,14
|
|
20230714,130500,725805710,14910,14910,14920,14910,143
|
|
20230714,130400,723672690,14910,14910,14910,14910,16
|
|
20230714,130300,723434130,14910,14910,14910,14910,0
|
|
20230714,130200,723434130,14910,14920,14930,14910,356
|
|
20230714,130100,718122090,14910,14910,14910,14910,24
|
|
20230714,130000,717764250,14910,14910,14910,14910,31
|
|
20230714,125900,717302040,14920,14910,14920,14910,23
|
|
20230714,125800,716959000,14910,14910,14910,14900,60
|
|
20230714,125700,716064480,14910,14900,14910,14900,50
|
|
20230714,125600,715319230,14910,14920,14920,14910,113
|
|
20230714,125500,713633520,14910,14910,14910,14910,31
|
|
20230714,125400,713171310,14920,14920,14920,14920,5
|
|
20230714,125300,713096710,14910,14910,14910,14910,20
|
|
20230714,125200,712798510,14910,14900,14910,14900,66
|
|
20230714,125100,711814720,14900,14910,14910,14900,33
|
|
20230714,125000,711322930,14900,14910,14910,14900,71
|
|
20230714,124900,710264880,14910,14910,14910,14910,183
|
|
20230714,124800,707536350,14910,14950,14950,14900,4052
|
|
20230714,124700,647122060,14950,14950,14950,14950,21
|
|
20230714,124600,646808110,14960,14940,14960,14940,96
|
|
20230714,124500,645372530,14940,14950,14950,14940,31
|
|
20230714,124400,644909240,14950,14950,14950,14950,25
|
|
20230714,124300,644535490,14950,14940,14950,14940,82
|
|
20230714,124200,643309920,14940,14950,14950,14940,42
|
|
20230714,124100,642682390,14940,14950,14950,14940,22
|
|
20230714,124000,642353570,14950,14950,14950,14950,75
|
|
20230714,123900,641232320,14940,14940,14940,14940,76
|
|
20230714,123800,640096880,14950,14950,14950,14950,26
|
|
20230714,123700,639708180,14960,14960,14960,14960,1
|
|
20230714,123600,639693220,14950,14940,14950,14940,293
|
|
20230714,123500,635315110,14950,14960,14960,14950,32
|
|
20230714,123400,634836550,14960,14960,14960,14960,0
|
|
20230714,123300,634836550,14960,14950,14960,14950,110
|
|
20230714,123200,633191320,14960,14960,14960,14960,209
|
|
20230714,123100,630064680,14960,14960,14960,14960,26
|
|
20230714,123000,629675720,14960,14960,14970,14960,149
|
|
20230714,122900,627445460,14960,14960,14960,14960,10
|
|
20230714,122800,627295860,14960,14970,14970,14960,31
|
|
20230714,122700,626832050,14970,14970,14970,14970,84
|
|
20230714,122600,625574570,14960,14960,14960,14960,33
|
|
20230714,122500,625080890,14960,14960,14960,14960,35
|
|
20230714,122400,624557290,14960,14970,14970,14960,51
|
|
20230714,122300,623794030,14970,14970,14970,14970,59
|
|
20230714,122200,622910800,14990,14970,14990,14970,33
|
|
20230714,122100,622416730,14970,14950,14970,14950,198
|
|
20230714,122000,619453890,14960,14950,14960,14950,27
|
|
20230714,121900,619050210,14940,14920,14950,14920,4359
|
|
20230714,121800,553956470,14910,14910,14910,14910,16
|
|
20230714,121700,553717910,14910,14910,14920,14910,120
|
|
20230714,121600,551927800,14920,14920,14930,14920,98
|
|
20230714,121500,550465140,14930,14920,14930,14910,19
|
|
20230714,121400,550181650,14920,14930,14930,14920,113
|
|
20230714,121300,548494780,14920,14920,14920,14920,52
|
|
20230714,121200,547718940,14920,14920,14920,14920,45
|
|
20230714,121100,547047540,14920,14930,14930,14920,9
|
|
20230714,121000,546913250,14920,14920,14920,14910,58
|
|
20230714,120900,546048140,14910,14910,14920,14910,85
|
|
20230714,120800,544780770,14900,14900,14910,14900,81
|
|
20230714,120700,543573470,14900,14910,14910,14900,167
|
|
20230714,120600,541083840,14910,14910,14910,14910,8
|
|
20230714,120500,540964560,14910,14910,14910,14910,16
|
|
20230714,120400,540726000,14910,14910,14920,14910,211
|
|
20230714,120300,537579100,14910,14910,14910,14910,0
|
|
20230714,120200,537579100,14910,14910,14910,14910,51
|
|
20230714,120100,536818690,14930,14910,14930,14910,100
|
|
20230714,120000,535326740,14910,14910,14920,14910,74
|
|
20230714,115900,534223360,14910,14920,14920,14910,47
|
|
20230714,115800,533522580,14920,14920,14920,14920,15
|
|
20230714,115700,533298780,14920,14920,14920,14910,117
|
|
20230714,115600,531553470,14910,14910,14910,14910,37
|
|
20230714,115500,531001800,14910,14910,14910,14910,8
|
|
20230714,115400,530882520,14920,14920,14920,14920,104
|
|
20230714,115300,529330840,14920,14920,14920,14920,16
|
|
20230714,115200,529092120,14920,14920,14920,14920,0
|
|
20230714,115100,529092120,14920,14910,14920,14910,131
|
|
20230714,115000,527138320,14910,14910,14910,14910,70
|
|
20230714,114900,526094620,14910,14910,14910,14910,31
|
|
20230714,114800,525632410,14910,14910,14910,14910,75
|
|
20230714,114700,524514160,14900,14910,14910,14900,18
|
|
20230714,114600,524245870,14910,14910,14910,14910,21
|
|
20230714,114500,523932760,14910,14910,14910,14910,64
|
|
20230714,114400,522978520,14910,14900,14910,14900,51
|
|
20230714,114300,522218570,14900,14900,14900,14900,0
|
|
20230714,114200,522218570,14900,14920,14920,14900,105
|
|
20230714,114100,520652410,14920,14920,14920,14910,95
|
|
20230714,114000,519235450,14920,14930,14930,14920,18
|
|
20230714,113900,518966790,14950,14950,14950,14950,1
|
|
20230714,113800,518951840,14920,14910,14920,14910,166
|
|
20230714,113700,516476000,14910,14910,14910,14910,66
|
|
20230714,113600,515491940,14910,14920,14920,14910,68
|
|
20230714,113500,514477860,14910,14900,14910,14900,90
|
|
20230714,113400,513136120,14900,14900,14900,14900,35
|
|
20230714,113300,512614620,14910,14910,14910,14910,27
|
|
20230714,113200,512212050,14910,14910,14910,14910,66
|
|
20230714,113100,511227990,14900,14900,14900,14900,71
|
|
20230714,113000,510170090,14910,14910,14910,14910,96
|
|
20230714,112900,508738730,14920,14910,14920,14910,28
|
|
20230714,112800,508321230,14910,14910,14920,14910,435
|
|
20230714,112700,501831870,14910,14910,14910,14910,8
|
|
20230714,112600,501712590,14910,14910,14910,14910,72
|
|
20230714,112500,500639070,14920,14920,14920,14920,89
|
|
20230714,112400,499311190,14910,14920,14920,14910,185
|
|
20230714,112300,496552510,14930,14930,14930,14930,26
|
|
20230714,112200,496164330,14930,14930,14930,14930,64
|
|
20230714,112100,495208810,14930,14920,14930,14920,47
|
|
20230714,112000,494507560,14920,14930,14930,14920,39
|
|
20230714,111900,493925620,14930,14920,14930,14920,99
|
|
20230714,111800,492447650,14920,14920,14920,14920,21
|
|
20230714,111700,492134330,14920,14920,14920,14910,59
|
|
20230714,111600,491254300,14920,14920,14930,14920,37
|
|
20230714,111500,490702250,14920,14910,14920,14910,33
|
|
20230714,111400,490209970,14910,14920,14920,14910,72
|
|
20230714,111300,489136280,14920,14930,14930,14920,34
|
|
20230714,111200,488628820,14930,14920,14930,14920,79
|
|
20230714,111100,487449430,14920,14920,14920,14920,59
|
|
20230714,111000,486569150,14920,14920,14920,14920,61
|
|
20230714,110900,485659030,14920,14910,14920,14910,245
|
|
20230714,110800,482005640,14920,14910,14920,14910,59
|
|
20230714,110700,481125940,14920,14910,14920,14910,28
|
|
20230714,110600,480708430,14910,14910,14910,14910,44
|
|
20230714,110500,480052390,14910,14910,14920,14910,92
|
|
20230714,110400,478680600,14920,14910,14920,14910,27
|
|
20230714,110300,478277920,14930,14950,14960,14930,705
|
|
20230714,110200,467742940,14950,14940,14950,14940,176
|
|
20230714,110100,465113220,14940,14940,14940,14940,71
|
|
20230714,110000,464052480,14930,14920,14930,14910,105
|
|
20230714,105900,462485210,14920,14910,14920,14900,55
|
|
20230714,105800,461665400,14900,14900,14900,14900,66
|
|
20230714,105700,460682000,14890,14890,14890,14890,22
|
|
20230714,105600,460354420,14900,14890,14900,14890,149
|
|
20230714,105500,458134610,14880,14880,14880,14880,95
|
|
20230714,105400,456721010,14900,14910,14910,14900,70
|
|
20230714,105300,455678000,14900,14870,14900,14870,328
|
|
20230714,105200,450792000,14870,14880,14880,14870,63
|
|
20230714,105100,449855060,14880,14880,14880,14880,20
|
|
20230714,105000,449557460,14880,14880,14880,14880,89
|
|
20230714,104900,448233140,14870,14870,14880,14870,72
|
|
20230714,104800,447162470,14880,14870,14880,14870,121
|
|
20230714,104700,445362200,14870,14870,14870,14870,10
|
|
20230714,104600,445213500,14870,14850,14870,14850,99
|
|
20230714,104500,443743010,14850,14850,14850,14850,79
|
|
20230714,104400,442569860,14850,14850,14850,14850,0
|
|
20230714,104300,442569860,14850,14850,14860,14850,139
|
|
20230714,104200,440504830,14850,14850,14850,14850,54
|
|
20230714,104100,439702930,14860,14860,14860,14860,1
|
|
20230714,104000,439688070,14850,14840,14860,14840,637
|
|
20230714,103900,430228760,14840,14840,14840,14840,50
|
|
20230714,103800,429486760,14850,14850,14850,14840,145
|
|
20230714,103700,427334780,14850,14840,14860,14840,211
|
|
20230714,103600,424201730,14840,14850,14850,14840,86
|
|
20230714,103500,422925130,14850,14860,14860,14850,811
|
|
20230714,103400,410881710,14860,14860,14860,14860,16
|
|
20230714,103300,410643950,14860,14850,14860,14850,124
|
|
20230714,103200,408801660,14860,14860,14860,14860,0
|
|
20230714,103100,408801660,14860,14880,14880,14860,32
|
|
20230714,103000,408325980,14880,14900,14900,14880,90
|
|
20230714,102900,406986760,14890,14880,14890,14880,193
|
|
20230714,102800,404113490,14880,14830,14880,14830,871
|
|
20230714,102700,391183370,14840,14840,14850,14840,92
|
|
20230714,102600,389818070,14830,14840,14840,14830,22
|
|
20230714,102500,389491760,14830,14830,14830,14830,224
|
|
20230714,102400,386169840,14830,14840,14840,14830,201
|
|
20230714,102300,383187080,14840,14850,14850,14840,108
|
|
20230714,102200,381584350,14840,14840,14840,14840,40
|
|
20230714,102100,380990750,14840,14860,14860,14840,158
|
|
20230714,102000,378644420,14840,14830,14840,14830,75
|
|
20230714,101900,377531500,14830,14850,14850,14830,279
|
|
20230714,101800,373390600,14850,14860,14870,14850,208
|
|
20230714,101700,370300470,14860,14860,14860,14860,73
|
|
20230714,101600,369215690,14860,14850,14860,14850,96
|
|
20230714,101500,367789380,14850,14860,14860,14850,37
|
|
20230714,101400,367239810,14880,14880,14880,14880,89
|
|
20230714,101300,365915490,14850,14850,14850,14850,34
|
|
20230714,101200,365410590,14840,14830,14840,14830,128
|
|
20230714,101100,363511630,14830,14890,14890,14830,351
|
|
20230714,101000,358296300,14870,14880,14880,14870,929
|
|
20230714,100900,344479460,14900,14910,14910,14900,35
|
|
20230714,100800,343957660,14910,14900,14910,14900,39
|
|
20230714,100700,343376450,14890,14880,14890,14880,288
|
|
20230714,100600,339090060,14880,14880,14880,14880,50
|
|
20230714,100500,338346060,14890,14890,14890,14890,0
|
|
20230714,100400,338346060,14890,14870,14890,14870,552
|
|
20230714,100300,330135590,14870,14870,14870,14870,69
|
|
20230714,100200,329109560,14870,14870,14870,14870,21
|
|
20230714,100100,328797290,14880,14860,14880,14860,104
|
|
20230714,100000,327251730,14860,14870,14870,14860,382
|
|
20230714,095900,321571480,14870,14870,14870,14870,129
|
|
20230714,095800,319653250,14860,14860,14860,14860,39
|
|
20230714,095700,319073710,14830,14810,14830,14810,1002
|
|
20230714,095600,304222320,14810,14830,14830,14810,822
|
|
20230714,095500,292039360,14830,14860,14860,14830,1249
|
|
20230714,095400,273492640,14860,14870,14870,14860,46
|
|
20230714,095300,272808720,14890,14890,14890,14880,20
|
|
20230714,095200,272511020,14890,14870,14890,14870,163
|
|
20230714,095100,270084800,14870,14890,14890,14860,684
|
|
20230714,095000,259916130,14880,14890,14890,14880,104
|
|
20230714,094900,258368470,14880,14880,14880,14870,55
|
|
20230714,094800,257550330,14880,14880,14880,14880,13
|
|
20230714,094700,257356890,14880,14900,14900,14880,1017
|
|
20230714,094600,242204120,14900,14890,14900,14890,769
|
|
20230714,094500,230746110,14880,14870,14880,14870,105
|
|
20230714,094400,229184250,14880,14900,14900,14870,86
|
|
20230714,094300,227904120,14900,14860,14900,14860,139
|
|
20230714,094200,225834160,14860,14850,14860,14850,160
|
|
20230714,094100,223457730,14860,14840,14880,14840,515
|
|
20230714,094000,215811420,14830,14870,14870,14830,450
|
|
20230714,093900,209135860,14890,14860,14890,14860,161
|
|
20230714,093800,206742960,14900,14920,14920,14870,2140
|
|
20230714,093700,174872100,14900,14920,14920,14900,600
|
|
20230714,093600,165928280,14920,14940,14940,14920,344
|
|
20230714,093500,160794370,14950,14960,14970,14950,15
|
|
20230714,093400,160570000,14960,14950,14960,14940,1191
|
|
20230714,093300,142764810,14960,14970,14980,14960,390
|
|
20230714,093200,136929890,14970,14970,14970,14970,45
|
|
20230714,093100,136256240,14980,14990,14990,14980,135
|
|
20230714,093000,134233750,14990,14940,14990,14940,201
|
|
20230714,092900,131224420,14940,15000,15000,14940,1154
|
|
20230714,092800,113950330,15030,14990,15030,14990,27
|
|
20230714,092700,113545400,14990,14950,14990,14940,376
|
|
20230714,092600,107923200,14960,15020,15020,14960,651
|
|
20230714,092500,98167480,15010,15040,15040,15010,766
|
|
20230714,092400,86664240,15030,15040,15040,15030,200
|
|
20230714,092300,83658140,15020,15020,15020,15020,0
|
|
20230714,092200,83658140,15020,15030,15030,15010,360
|
|
20230714,092100,78251140,15020,15070,15070,15020,652
|
|
20230714,092000,68447100,15070,15100,15100,15070,678
|
|
20230714,091900,58221130,15110,15120,15120,15100,265
|
|
20230714,091800,54218540,15130,15130,15130,15130,77
|
|
20230714,091700,53053530,15130,15130,15130,15130,91
|
|
20230714,091600,51676700,15130,15140,15140,15120,225
|
|
20230714,091500,48273500,15130,15150,15160,15130,513
|
|
20230714,091400,40507590,15160,15180,15180,15160,16
|
|
20230714,091300,40264810,15190,15190,15190,15190,2
|
|
20230714,091200,40234430,15180,15180,15180,15180,18
|
|
20230714,091100,39961190,15150,15180,15180,15150,982
|
|
20230714,091000,25074070,15180,15190,15190,15180,156
|
|
20230714,090900,22705890,15180,15180,15190,15180,332
|
|
20230714,090800,17663510,15180,15210,15210,15180,219
|
|
20230714,090700,14335040,15200,15290,15290,15200,365
|
|
20230714,090600,8768380,15290,15330,15330,15290,504
|
|
20230714,090500,1061510,15330,15370,15370,15330,29
|
|
20230714,090400,616350,15390,15390,15390,15390,0
|
|
20230714,090300,616350,15390,15390,15390,15390,10
|
|
20230714,090200,462450,15430,15430,15430,15430,0
|
|
20230714,090100,462450,15430,15430,15430,15430,5
|
|
20230714,090000,385300,15430,15430,15430,15400,25
|