693 lines
36 KiB
CSV
693 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,203000,895057960,14820,14820,14820,14820,6031
|
|
20230707,202900,895057960,14820,14820,14820,14820,0
|
|
20230707,202800,895057960,14820,14820,14820,14820,0
|
|
20230707,202700,895057960,14820,14820,14820,14820,0
|
|
20230707,202600,895057960,14820,14820,14820,14820,0
|
|
20230707,202500,895057960,14820,14820,14820,14820,0
|
|
20230707,202400,895057960,14820,14820,14820,14820,0
|
|
20230707,202300,895057960,14820,14820,14820,14820,0
|
|
20230707,202200,895057960,14820,14820,14820,14820,0
|
|
20230707,202100,895057960,14820,14820,14820,14820,0
|
|
20230707,202000,895057960,14820,14820,14820,14820,0
|
|
20230707,201900,895057960,14820,14820,14820,14820,0
|
|
20230707,201800,895057960,14820,14820,14820,14820,0
|
|
20230707,201700,895057960,14820,14820,14820,14820,0
|
|
20230707,201600,895057960,14820,14820,14820,14820,0
|
|
20230707,201500,895057960,14820,14820,14820,14820,0
|
|
20230707,201400,895057960,14820,14820,14820,14820,0
|
|
20230707,201300,895057960,14820,14820,14820,14820,0
|
|
20230707,201200,895057960,14820,14820,14820,14820,0
|
|
20230707,201100,895057960,14820,14820,14820,14820,0
|
|
20230707,201000,895057960,14820,14820,14820,14820,0
|
|
20230707,200900,895057960,14820,14820,14820,14820,0
|
|
20230707,200800,895057960,14820,14820,14820,14820,0
|
|
20230707,200700,895057960,14820,14820,14820,14820,0
|
|
20230707,200600,895057960,14820,14820,14820,14820,0
|
|
20230707,200500,895057960,14820,14820,14820,14820,0
|
|
20230707,200400,895057960,14820,14820,14820,14820,0
|
|
20230707,200300,895057960,14820,14820,14820,14820,0
|
|
20230707,200200,895057960,14820,14820,14820,14820,0
|
|
20230707,200100,895057960,14820,14820,14820,14820,0
|
|
20230707,200000,895057960,14820,14820,14820,14820,6031
|
|
20230707,195900,895057960,14820,14820,14820,14820,0
|
|
20230707,195800,895057960,14820,14820,14820,14820,0
|
|
20230707,195700,895057960,14820,14820,14820,14820,0
|
|
20230707,195600,895057960,14820,14820,14820,14820,0
|
|
20230707,195500,895057960,14820,14820,14820,14820,0
|
|
20230707,195400,895057960,14820,14820,14820,14820,0
|
|
20230707,195300,895057960,14820,14820,14820,14820,0
|
|
20230707,195200,895057960,14820,14820,14820,14820,0
|
|
20230707,195100,895057960,14820,14820,14820,14820,0
|
|
20230707,195000,895057960,14820,14820,14820,14820,0
|
|
20230707,194900,895057960,14820,14820,14820,14820,0
|
|
20230707,194800,895057960,14820,14820,14820,14820,0
|
|
20230707,194700,895057960,14820,14820,14820,14820,0
|
|
20230707,194600,895057960,14820,14820,14820,14820,0
|
|
20230707,194500,895057960,14820,14820,14820,14820,0
|
|
20230707,194400,895057960,14820,14820,14820,14820,0
|
|
20230707,194300,895057960,14820,14820,14820,14820,0
|
|
20230707,194200,895057960,14820,14820,14820,14820,0
|
|
20230707,194100,895057960,14820,14820,14820,14820,0
|
|
20230707,194000,895057960,14820,14820,14820,14820,0
|
|
20230707,193900,895057960,14820,14820,14820,14820,0
|
|
20230707,193800,895057960,14820,14820,14820,14820,0
|
|
20230707,193700,895057960,14820,14820,14820,14820,0
|
|
20230707,193600,895057960,14820,14820,14820,14820,0
|
|
20230707,193500,895057960,14820,14820,14820,14820,0
|
|
20230707,193400,895057960,14820,14820,14820,14820,0
|
|
20230707,193300,895057960,14820,14820,14820,14820,0
|
|
20230707,193200,895057960,14820,14820,14820,14820,0
|
|
20230707,193100,895057960,14820,14820,14820,14820,0
|
|
20230707,193000,895057960,14820,14820,14820,14820,6031
|
|
20230707,192900,895057960,14820,14820,14820,14820,0
|
|
20230707,192800,895057960,14820,14820,14820,14820,0
|
|
20230707,192700,895057960,14820,14820,14820,14820,0
|
|
20230707,192600,895057960,14820,14820,14820,14820,0
|
|
20230707,192500,895057960,14820,14820,14820,14820,0
|
|
20230707,192400,895057960,14820,14820,14820,14820,0
|
|
20230707,192300,895057960,14820,14820,14820,14820,0
|
|
20230707,192200,895057960,14820,14820,14820,14820,0
|
|
20230707,192100,895057960,14820,14820,14820,14820,0
|
|
20230707,192000,895057960,14820,14820,14820,14820,0
|
|
20230707,191900,895057960,14820,14820,14820,14820,0
|
|
20230707,191800,895057960,14820,14820,14820,14820,0
|
|
20230707,191700,895057960,14820,14820,14820,14820,0
|
|
20230707,191600,895057960,14820,14820,14820,14820,0
|
|
20230707,191500,895057960,14820,14820,14820,14820,0
|
|
20230707,191400,895057960,14820,14820,14820,14820,0
|
|
20230707,191300,895057960,14820,14820,14820,14820,0
|
|
20230707,191200,895057960,14820,14820,14820,14820,0
|
|
20230707,191100,895057960,14820,14820,14820,14820,0
|
|
20230707,191000,895057960,14820,14820,14820,14820,0
|
|
20230707,190900,895057960,14820,14820,14820,14820,0
|
|
20230707,190800,895057960,14820,14820,14820,14820,0
|
|
20230707,190700,895057960,14820,14820,14820,14820,0
|
|
20230707,190600,895057960,14820,14820,14820,14820,0
|
|
20230707,190500,895057960,14820,14820,14820,14820,0
|
|
20230707,190400,895057960,14820,14820,14820,14820,0
|
|
20230707,190300,895057960,14820,14820,14820,14820,0
|
|
20230707,190200,895057960,14820,14820,14820,14820,0
|
|
20230707,190100,895057960,14820,14820,14820,14820,0
|
|
20230707,190000,895057960,14820,14820,14820,14820,6031
|
|
20230707,185900,895057960,14820,14820,14820,14820,0
|
|
20230707,185800,895057960,14820,14820,14820,14820,0
|
|
20230707,185700,895057960,14820,14820,14820,14820,0
|
|
20230707,185600,895057960,14820,14820,14820,14820,0
|
|
20230707,185500,895057960,14820,14820,14820,14820,0
|
|
20230707,185400,895057960,14820,14820,14820,14820,0
|
|
20230707,185300,895057960,14820,14820,14820,14820,0
|
|
20230707,185200,895057960,14820,14820,14820,14820,0
|
|
20230707,185100,895057960,14820,14820,14820,14820,0
|
|
20230707,185000,895057960,14820,14820,14820,14820,0
|
|
20230707,184900,895057960,14820,14820,14820,14820,0
|
|
20230707,184800,895057960,14820,14820,14820,14820,0
|
|
20230707,184700,895057960,14820,14820,14820,14820,0
|
|
20230707,184600,895057960,14820,14820,14820,14820,0
|
|
20230707,184500,895057960,14820,14820,14820,14820,0
|
|
20230707,184400,895057960,14820,14820,14820,14820,0
|
|
20230707,184300,895057960,14820,14820,14820,14820,0
|
|
20230707,184200,895057960,14820,14820,14820,14820,0
|
|
20230707,184100,895057960,14820,14820,14820,14820,0
|
|
20230707,184000,895057960,14820,14820,14820,14820,0
|
|
20230707,183900,895057960,14820,14820,14820,14820,0
|
|
20230707,183800,895057960,14820,14820,14820,14820,0
|
|
20230707,183700,895057960,14820,14820,14820,14820,0
|
|
20230707,183600,895057960,14820,14820,14820,14820,0
|
|
20230707,183500,895057960,14820,14820,14820,14820,0
|
|
20230707,183400,895057960,14820,14820,14820,14820,0
|
|
20230707,183300,895057960,14820,14820,14820,14820,0
|
|
20230707,183200,895057960,14820,14820,14820,14820,0
|
|
20230707,183100,895057960,14820,14820,14820,14820,0
|
|
20230707,183000,895057960,14820,14820,14820,14820,6031
|
|
20230707,182900,895057960,14820,14820,14820,14820,0
|
|
20230707,182800,895057960,14820,14820,14820,14820,0
|
|
20230707,182700,895057960,14820,14820,14820,14820,0
|
|
20230707,182600,895057960,14820,14820,14820,14820,0
|
|
20230707,182500,895057960,14820,14820,14820,14820,0
|
|
20230707,182400,895057960,14820,14820,14820,14820,0
|
|
20230707,182300,895057960,14820,14820,14820,14820,0
|
|
20230707,182200,895057960,14820,14820,14820,14820,0
|
|
20230707,182100,895057960,14820,14820,14820,14820,0
|
|
20230707,182000,895057960,14820,14820,14820,14820,0
|
|
20230707,181900,895057960,14820,14820,14820,14820,0
|
|
20230707,181800,895057960,14820,14820,14820,14820,0
|
|
20230707,181700,895057960,14820,14820,14820,14820,0
|
|
20230707,181600,895057960,14820,14820,14820,14820,0
|
|
20230707,181500,895057960,14820,14820,14820,14820,0
|
|
20230707,181400,895057960,14820,14820,14820,14820,0
|
|
20230707,181300,895057960,14820,14820,14820,14820,0
|
|
20230707,181200,895057960,14820,14820,14820,14820,0
|
|
20230707,181100,895057960,14820,14820,14820,14820,0
|
|
20230707,181000,895057960,14820,14820,14820,14820,0
|
|
20230707,180900,895057960,14820,14820,14820,14820,0
|
|
20230707,180800,895057960,14820,14820,14820,14820,0
|
|
20230707,180700,895057960,14820,14820,14820,14820,0
|
|
20230707,180600,895057960,14820,14820,14820,14820,0
|
|
20230707,180500,895057960,14820,14820,14820,14820,0
|
|
20230707,180400,895057960,14820,14820,14820,14820,0
|
|
20230707,180300,895057960,14820,14820,14820,14820,0
|
|
20230707,180200,895057960,14820,14820,14820,14820,0
|
|
20230707,180100,895057960,14820,14820,14820,14820,0
|
|
20230707,180000,895057960,14820,14820,14820,14820,6031
|
|
20230707,175900,895057960,14820,14820,14820,14820,0
|
|
20230707,175800,895057960,14820,14820,14820,14820,0
|
|
20230707,175700,895057960,14820,14820,14820,14820,0
|
|
20230707,175600,895057960,14820,14820,14820,14820,0
|
|
20230707,175500,895057960,14820,14820,14820,14820,0
|
|
20230707,175400,895057960,14820,14820,14820,14820,0
|
|
20230707,175300,895057960,14820,14820,14820,14820,0
|
|
20230707,175200,895057960,14820,14820,14820,14820,0
|
|
20230707,175100,895057960,14820,14820,14820,14820,0
|
|
20230707,175000,895057960,14820,14820,14820,14820,0
|
|
20230707,174900,895057960,14820,14820,14820,14820,0
|
|
20230707,174800,895057960,14820,14820,14820,14820,0
|
|
20230707,174700,895057960,14820,14820,14820,14820,0
|
|
20230707,174600,895057960,14820,14820,14820,14820,0
|
|
20230707,174500,895057960,14820,14820,14820,14820,0
|
|
20230707,174400,895057960,14820,14820,14820,14820,0
|
|
20230707,174300,895057960,14820,14820,14820,14820,0
|
|
20230707,174200,895057960,14820,14820,14820,14820,0
|
|
20230707,174100,895057960,14820,14820,14820,14820,0
|
|
20230707,174000,895057960,14820,14820,14820,14820,0
|
|
20230707,173900,895057960,14820,14820,14820,14820,0
|
|
20230707,173800,895057960,14820,14820,14820,14820,0
|
|
20230707,173700,895057960,14820,14820,14820,14820,0
|
|
20230707,173600,895057960,14820,14820,14820,14820,0
|
|
20230707,173500,895057960,14820,14820,14820,14820,0
|
|
20230707,173400,895057960,14820,14820,14820,14820,0
|
|
20230707,173300,895057960,14820,14820,14820,14820,0
|
|
20230707,173200,895057960,14820,14820,14820,14820,0
|
|
20230707,173100,895057960,14820,14820,14820,14820,0
|
|
20230707,173000,895057960,14820,14820,14820,14820,6031
|
|
20230707,172900,895057960,14820,14820,14820,14820,0
|
|
20230707,172800,895057960,14820,14820,14820,14820,0
|
|
20230707,172700,895057960,14820,14820,14820,14820,0
|
|
20230707,172600,895057960,14820,14820,14820,14820,0
|
|
20230707,172500,895057960,14820,14820,14820,14820,0
|
|
20230707,172400,895057960,14820,14820,14820,14820,0
|
|
20230707,172300,895057960,14820,14820,14820,14820,0
|
|
20230707,172200,895057960,14820,14820,14820,14820,0
|
|
20230707,172100,895057960,14820,14820,14820,14820,0
|
|
20230707,172000,895057960,14820,14820,14820,14820,0
|
|
20230707,171900,895057960,14820,14820,14820,14820,0
|
|
20230707,171800,895057960,14820,14820,14820,14820,0
|
|
20230707,171700,895057960,14820,14820,14820,14820,0
|
|
20230707,171600,895057960,14820,14820,14820,14820,0
|
|
20230707,171500,895057960,14820,14820,14820,14820,0
|
|
20230707,171400,895057960,14820,14820,14820,14820,0
|
|
20230707,171300,895057960,14820,14820,14820,14820,0
|
|
20230707,171200,895057960,14820,14820,14820,14820,0
|
|
20230707,171100,895057960,14820,14820,14820,14820,0
|
|
20230707,171000,895057960,14820,14820,14820,14820,0
|
|
20230707,170900,895057960,14820,14820,14820,14820,0
|
|
20230707,170800,895057960,14820,14820,14820,14820,0
|
|
20230707,170700,895057960,14820,14820,14820,14820,0
|
|
20230707,170600,895057960,14820,14820,14820,14820,0
|
|
20230707,170500,895057960,14820,14820,14820,14820,0
|
|
20230707,170400,895057960,14820,14820,14820,14820,0
|
|
20230707,170300,895057960,14820,14820,14820,14820,0
|
|
20230707,170200,895057960,14820,14820,14820,14820,0
|
|
20230707,170100,895057960,14820,14820,14820,14820,0
|
|
20230707,170000,895057960,14820,14820,14820,14820,6031
|
|
20230707,165900,895057960,14820,14820,14820,14820,0
|
|
20230707,165800,895057960,14820,14820,14820,14820,0
|
|
20230707,165700,895057960,14820,14820,14820,14820,0
|
|
20230707,165600,895057960,14820,14820,14820,14820,0
|
|
20230707,165500,895057960,14820,14820,14820,14820,0
|
|
20230707,165400,895057960,14820,14820,14820,14820,0
|
|
20230707,165300,895057960,14820,14820,14820,14820,0
|
|
20230707,165200,895057960,14820,14820,14820,14820,0
|
|
20230707,165100,895057960,14820,14820,14820,14820,0
|
|
20230707,165000,895057960,14820,14820,14820,14820,0
|
|
20230707,164900,895057960,14820,14820,14820,14820,0
|
|
20230707,164800,895057960,14820,14820,14820,14820,0
|
|
20230707,164700,895057960,14820,14820,14820,14820,0
|
|
20230707,164600,895057960,14820,14820,14820,14820,0
|
|
20230707,164500,895057960,14820,14820,14820,14820,0
|
|
20230707,164400,895057960,14820,14820,14820,14820,0
|
|
20230707,164300,895057960,14820,14820,14820,14820,0
|
|
20230707,164200,895057960,14820,14820,14820,14820,0
|
|
20230707,164100,895057960,14820,14820,14820,14820,0
|
|
20230707,164000,895057960,14820,14820,14820,14820,0
|
|
20230707,163900,895057960,14820,14820,14820,14820,0
|
|
20230707,163800,895057960,14820,14820,14820,14820,0
|
|
20230707,163700,895057960,14820,14820,14820,14820,0
|
|
20230707,163600,895057960,14820,14820,14820,14820,0
|
|
20230707,163500,895057960,14820,14820,14820,14820,0
|
|
20230707,163400,895057960,14820,14820,14820,14820,0
|
|
20230707,163300,895057960,14820,14820,14820,14820,0
|
|
20230707,163200,895057960,14820,14820,14820,14820,0
|
|
20230707,163100,895057960,14820,14820,14820,14820,0
|
|
20230707,163000,895057960,14820,14820,14820,14820,6031
|
|
20230707,162900,895057960,14820,14820,14820,14820,0
|
|
20230707,162800,895057960,14820,14820,14820,14820,0
|
|
20230707,162700,895057960,14820,14820,14820,14820,0
|
|
20230707,162600,895057960,14820,14820,14820,14820,0
|
|
20230707,162500,895057960,14820,14820,14820,14820,0
|
|
20230707,162400,895057960,14820,14820,14820,14820,0
|
|
20230707,162300,895057960,14820,14820,14820,14820,0
|
|
20230707,162200,895057960,14820,14820,14820,14820,0
|
|
20230707,162100,895057960,14820,14820,14820,14820,0
|
|
20230707,162000,895057960,14820,14820,14820,14820,0
|
|
20230707,161900,895057960,14820,14820,14820,14820,0
|
|
20230707,161800,895057960,14820,14820,14820,14820,0
|
|
20230707,161700,895057960,14820,14820,14820,14820,0
|
|
20230707,161600,895057960,14820,14820,14820,14820,0
|
|
20230707,161500,895057960,14820,14820,14820,14820,0
|
|
20230707,161400,895057960,14820,14820,14820,14820,0
|
|
20230707,161300,895057960,14820,14820,14820,14820,0
|
|
20230707,161200,895057960,14820,14820,14820,14820,0
|
|
20230707,161100,895057960,14820,14820,14820,14820,0
|
|
20230707,161000,895057960,14820,14820,14820,14820,0
|
|
20230707,160900,895057960,14820,14820,14820,14820,0
|
|
20230707,160800,895057960,14820,14820,14820,14820,0
|
|
20230707,160700,895057960,14820,14820,14820,14820,0
|
|
20230707,160600,895057960,14820,14820,14820,14820,0
|
|
20230707,160500,895057960,14820,14820,14820,14820,0
|
|
20230707,160400,895057960,14820,14820,14820,14820,0
|
|
20230707,160300,895057960,14820,14820,14820,14820,0
|
|
20230707,160200,895057960,14820,14820,14820,14820,0
|
|
20230707,160100,895057960,14820,14820,14820,14820,0
|
|
20230707,160000,895057960,14820,14820,14820,14820,6031
|
|
20230707,155900,895057960,14820,14820,14820,14820,0
|
|
20230707,155800,895057960,14820,14820,14820,14820,0
|
|
20230707,155700,895057960,14820,14820,14820,14820,0
|
|
20230707,155600,895057960,14820,14820,14820,14820,0
|
|
20230707,155500,895057960,14820,14820,14820,14820,0
|
|
20230707,155400,895057960,14820,14820,14820,14820,0
|
|
20230707,155300,895057960,14820,14820,14820,14820,0
|
|
20230707,155200,895057960,14820,14820,14820,14820,0
|
|
20230707,155100,895057960,14820,14820,14820,14820,0
|
|
20230707,155000,895057960,14820,14820,14820,14820,0
|
|
20230707,154900,895057960,14820,14820,14820,14820,0
|
|
20230707,154800,895057960,14820,14820,14820,14820,0
|
|
20230707,154700,895057960,14820,14820,14820,14820,0
|
|
20230707,154600,895057960,14820,14820,14820,14820,0
|
|
20230707,154500,895057960,14820,14820,14820,14820,0
|
|
20230707,154400,895057960,14820,14820,14820,14820,0
|
|
20230707,154300,895057960,14820,14820,14820,14820,0
|
|
20230707,154200,895057960,14820,14820,14820,14820,0
|
|
20230707,154100,895057960,14820,14820,14820,14820,0
|
|
20230707,154000,895057960,14820,14820,14820,14820,0
|
|
20230707,153900,895057960,14820,14820,14820,14820,0
|
|
20230707,153800,895057960,14820,14820,14820,14820,0
|
|
20230707,153700,895057960,14820,14820,14820,14820,0
|
|
20230707,153600,895057960,14820,14820,14820,14820,0
|
|
20230707,153500,895057960,14820,14820,14820,14820,0
|
|
20230707,153400,895057960,14820,14820,14820,14820,0
|
|
20230707,153300,895057960,14820,14820,14820,14820,0
|
|
20230707,153200,895057960,14820,14820,14820,14820,0
|
|
20230707,153100,895057960,14820,14820,14820,14820,0
|
|
20230707,153000,895057960,14820,14820,14820,14820,12062
|
|
20230707,152900,805678540,14800,14800,14800,14800,0
|
|
20230707,152800,805678540,14800,14800,14800,14800,0
|
|
20230707,152700,805678540,14800,14800,14800,14800,0
|
|
20230707,152600,805678540,14800,14800,14800,14800,0
|
|
20230707,152500,805678540,14800,14800,14800,14800,0
|
|
20230707,152400,805678540,14800,14800,14800,14800,0
|
|
20230707,152300,805678540,14800,14800,14800,14800,0
|
|
20230707,152200,805678540,14800,14800,14800,14800,0
|
|
20230707,152100,805678540,14800,14800,14800,14800,0
|
|
20230707,152000,805678540,14800,14800,14800,14800,0
|
|
20230707,151900,805678540,14800,14800,14810,14770,575
|
|
20230707,151800,797167250,14800,14810,14810,14800,660
|
|
20230707,151700,787398030,14820,14820,14830,14820,267
|
|
20230707,151600,783440890,14820,14810,14840,14800,362
|
|
20230707,151500,778072940,14810,14790,14840,14770,7059
|
|
20230707,151400,673657960,14790,14640,14820,14640,3812
|
|
20230707,151300,617480350,14640,14620,14640,14610,2387
|
|
20230707,151200,582549270,14620,14590,14620,14590,240
|
|
20230707,151100,579042990,14590,14580,14590,14580,456
|
|
20230707,151000,572393550,14570,14580,14580,14570,58
|
|
20230707,150900,571548090,14570,14560,14580,14550,724
|
|
20230707,150800,561004960,14580,14580,14580,14570,123
|
|
20230707,150700,559212690,14580,14580,14580,14580,201
|
|
20230707,150600,556282110,14570,14580,14580,14570,33
|
|
20230707,150500,555801120,14560,14590,14590,14560,602
|
|
20230707,150400,547030470,14590,14610,14610,14580,247
|
|
20230707,150300,543424020,14610,14450,14610,14450,2351
|
|
20230707,150200,509298960,14420,14300,14430,14300,2302
|
|
20230707,150100,476201820,14290,14290,14290,14290,0
|
|
20230707,150000,476201820,14290,14290,14290,14290,70
|
|
20230707,145900,475201520,14290,14290,14300,14290,272
|
|
20230707,145800,471314380,14290,14290,14290,14290,210
|
|
20230707,145700,468313480,14290,14290,14290,14290,86
|
|
20230707,145600,467084540,14290,14290,14290,14290,4
|
|
20230707,145500,467027380,14300,14260,14300,14260,57
|
|
20230707,145400,466212320,14290,14290,14290,14290,0
|
|
20230707,145300,466212320,14290,14280,14290,14270,231
|
|
20230707,145200,462911820,14290,14290,14290,14290,1
|
|
20230707,145100,462897530,14300,14300,14300,14300,0
|
|
20230707,145000,462897530,14300,14300,14300,14300,0
|
|
20230707,144900,462897530,14300,14300,14300,14300,7
|
|
20230707,144800,462797430,14350,14350,14350,14350,0
|
|
20230707,144700,462797430,14350,14350,14350,14350,0
|
|
20230707,144600,462797430,14350,14350,14350,14350,0
|
|
20230707,144500,462797430,14350,14350,14350,14350,0
|
|
20230707,144400,462797430,14350,14270,14350,14270,356
|
|
20230707,144300,457710690,14260,14260,14260,14260,6
|
|
20230707,144200,457625130,14270,14270,14270,14270,3
|
|
20230707,144100,457582320,14270,14270,14270,14270,0
|
|
20230707,144000,457582320,14270,14270,14270,14270,0
|
|
20230707,143900,457582320,14270,14270,14270,14270,0
|
|
20230707,143800,457582320,14270,14270,14270,14270,1
|
|
20230707,143700,457568050,14270,14270,14270,14260,746
|
|
20230707,143600,446929960,14270,14270,14270,14270,97
|
|
20230707,143500,445545770,14270,14280,14280,14270,15
|
|
20230707,143400,445331620,14270,14280,14280,14270,12
|
|
20230707,143300,445160310,14280,14280,14280,14280,25
|
|
20230707,143200,444803310,14280,14280,14280,14280,143
|
|
20230707,143100,442761270,14270,14270,14270,14270,10
|
|
20230707,143000,442618570,14270,14270,14270,14270,5
|
|
20230707,142900,442547220,14270,14270,14270,14270,5
|
|
20230707,142800,442475870,14270,14270,14270,14270,0
|
|
20230707,142700,442475870,14270,14270,14270,14270,163
|
|
20230707,142600,440149860,14260,14270,14270,14260,107
|
|
20230707,142500,438624030,14260,14260,14260,14260,50
|
|
20230707,142400,437911030,14270,14260,14270,14260,51
|
|
20230707,142300,437183760,14260,14260,14260,14260,0
|
|
20230707,142200,437183760,14260,14260,14260,14260,10
|
|
20230707,142100,437041160,14260,14270,14270,14260,314
|
|
20230707,142000,432562330,14270,14270,14270,14270,1
|
|
20230707,141900,432548060,14270,14270,14270,14270,10
|
|
20230707,141800,432405360,14270,14270,14270,14270,32
|
|
20230707,141700,431948720,14270,14270,14270,14270,0
|
|
20230707,141600,431948720,14270,14270,14270,14270,382
|
|
20230707,141500,426497580,14270,14280,14280,14270,73
|
|
20230707,141400,425455340,14280,14280,14280,14280,111
|
|
20230707,141300,423870260,14280,14270,14280,14270,16
|
|
20230707,141200,423641810,14270,14270,14270,14270,6
|
|
20230707,141100,423556190,14280,14280,14280,14280,51
|
|
20230707,141000,422827910,14280,14280,14280,14280,13
|
|
20230707,140900,422642270,14280,14280,14280,14280,60
|
|
20230707,140800,421785470,14270,14270,14270,14270,0
|
|
20230707,140700,421785470,14270,14270,14270,14270,50
|
|
20230707,140600,421071970,14280,14280,14280,14280,50
|
|
20230707,140500,420357970,14280,14280,14280,14280,0
|
|
20230707,140400,420357970,14280,14280,14280,14280,50
|
|
20230707,140300,419643970,14270,14270,14270,14270,0
|
|
20230707,140200,419643970,14270,14270,14270,14270,0
|
|
20230707,140100,419643970,14270,14270,14270,14270,13
|
|
20230707,140000,419458460,14270,14300,14300,14270,90
|
|
20230707,135900,418173570,14280,14280,14280,14280,0
|
|
20230707,135800,418173570,14280,14280,14280,14280,0
|
|
20230707,135700,418173570,14280,14280,14280,14280,41
|
|
20230707,135600,417588090,14280,14280,14280,14280,49
|
|
20230707,135500,416888370,14280,14280,14280,14280,0
|
|
20230707,135400,416888370,14280,14280,14280,14280,0
|
|
20230707,135300,416888370,14280,14280,14280,14280,0
|
|
20230707,135200,416888370,14280,14280,14280,14280,7
|
|
20230707,135100,416788410,14280,14280,14280,14280,5
|
|
20230707,135000,416717010,14280,14280,14280,14280,10
|
|
20230707,134900,416574210,14280,14290,14290,14280,128
|
|
20230707,134800,414746330,14290,14290,14290,14290,0
|
|
20230707,134700,414746330,14290,14290,14290,14290,0
|
|
20230707,134600,414746330,14290,14290,14290,14290,48
|
|
20230707,134500,414060410,14290,14290,14290,14290,69
|
|
20230707,134400,413074400,14300,14310,14310,14290,171
|
|
20230707,134300,410629460,14350,14350,14350,14350,0
|
|
20230707,134200,410629460,14350,14350,14350,14350,0
|
|
20230707,134100,410629460,14350,14350,14350,14350,1
|
|
20230707,134000,410615110,14360,14360,14360,14360,0
|
|
20230707,133900,410615110,14360,14360,14360,14360,0
|
|
20230707,133800,410615110,14360,14360,14360,14360,0
|
|
20230707,133700,410615110,14360,14360,14360,14360,64
|
|
20230707,133600,409696070,14360,14350,14360,14350,436
|
|
20230707,133500,403435150,14360,14340,14360,14340,3
|
|
20230707,133400,403392090,14350,14340,14350,14340,101
|
|
20230707,133300,401942750,14350,14350,14350,14340,6
|
|
20230707,133200,401856690,14340,14340,14340,14340,46
|
|
20230707,133100,401197050,14340,14340,14340,14340,0
|
|
20230707,133000,401197050,14340,14340,14340,14340,0
|
|
20230707,132900,401197050,14340,14290,14340,14290,150
|
|
20230707,132800,399050070,14290,14300,14300,14290,30
|
|
20230707,132700,398621360,14320,14320,14320,14320,0
|
|
20230707,132600,398621360,14320,14320,14320,14320,0
|
|
20230707,132500,398621360,14320,14320,14320,14320,2
|
|
20230707,132400,398592720,14320,14290,14320,14290,86
|
|
20230707,132300,397363720,14290,14290,14290,14290,1
|
|
20230707,132200,397349430,14280,14290,14290,14280,101
|
|
20230707,132100,395907140,14290,14290,14290,14290,12
|
|
20230707,132000,395735660,14290,14290,14290,14290,2
|
|
20230707,131900,395707080,14280,14280,14280,14280,3
|
|
20230707,131800,395664240,14260,14260,14260,14260,0
|
|
20230707,131700,395664240,14260,14260,14280,14260,105
|
|
20230707,131600,394166000,14260,14290,14290,14260,259
|
|
20230707,131500,390472630,14260,14270,14270,14260,1303
|
|
20230707,131400,371888550,14270,14290,14290,14270,228
|
|
20230707,131300,368633170,14290,14300,14300,14290,710
|
|
20230707,131200,358481640,14300,14300,14300,14300,1248
|
|
20230707,131100,340635240,14310,14310,14310,14310,78
|
|
20230707,131000,339519060,14310,14310,14310,14310,346
|
|
20230707,130900,334567800,14320,14320,14320,14320,20
|
|
20230707,130800,334281400,14320,14310,14320,14310,390
|
|
20230707,130700,328699100,14310,14320,14320,14310,321
|
|
20230707,130600,324103710,14320,14330,14330,14320,232
|
|
20230707,130500,320781460,14320,14320,14320,14320,0
|
|
20230707,130400,320781460,14320,14320,14320,14320,131
|
|
20230707,130300,318905540,14320,14320,14320,14320,20
|
|
20230707,130200,318619140,14340,14340,14340,14340,1
|
|
20230707,130100,318604800,14320,14320,14320,14320,0
|
|
20230707,130000,318604800,14320,14340,14340,14320,378
|
|
20230707,125900,313187800,14340,14350,14350,14340,493
|
|
20230707,125800,306115850,14360,14360,14360,14360,0
|
|
20230707,125700,306115850,14360,14360,14360,14360,1
|
|
20230707,125600,306101490,14360,14360,14360,14360,1
|
|
20230707,125500,306087130,14350,14350,14350,14350,11
|
|
20230707,125400,305929280,14350,14350,14350,14350,0
|
|
20230707,125300,305929280,14350,14350,14350,14350,0
|
|
20230707,125200,305929280,14350,14350,14350,14350,0
|
|
20230707,125100,305929280,14350,14360,14360,14350,91
|
|
20230707,125000,304623420,14360,14360,14360,14360,15
|
|
20230707,124900,304408020,14360,14380,14380,14360,10
|
|
20230707,124800,304264350,14380,14380,14380,14380,1
|
|
20230707,124700,304249970,14390,14390,14390,14390,1
|
|
20230707,124600,304235580,14390,14370,14390,14370,2
|
|
20230707,124500,304206820,14370,14370,14370,14370,0
|
|
20230707,124400,304206820,14370,14370,14370,14370,17
|
|
20230707,124300,303962530,14370,14370,14370,14370,12
|
|
20230707,124200,303790090,14370,14400,14400,14370,15
|
|
20230707,124100,303574430,14400,14400,14400,14400,0
|
|
20230707,124000,303574430,14400,14390,14400,14390,11
|
|
20230707,123900,303416130,14390,14390,14390,14390,0
|
|
20230707,123800,303416130,14390,14390,14390,14390,0
|
|
20230707,123700,303416130,14390,14400,14400,14390,101
|
|
20230707,123600,301961740,14400,14400,14400,14400,0
|
|
20230707,123500,301961740,14400,14400,14400,14400,0
|
|
20230707,123400,301961740,14400,14400,14400,14400,2
|
|
20230707,123300,301932940,14400,14360,14400,14360,572
|
|
20230707,123200,293705400,14360,14360,14360,14360,1
|
|
20230707,123100,293691040,14360,14360,14360,14360,1
|
|
20230707,123000,293676680,14340,14340,14340,14340,0
|
|
20230707,122900,293676680,14340,14340,14340,14340,0
|
|
20230707,122800,293676680,14340,14340,14340,14340,0
|
|
20230707,122700,293676680,14340,14340,14340,14340,0
|
|
20230707,122600,293676680,14340,14340,14340,14340,0
|
|
20230707,122500,293676680,14340,14360,14360,14340,232
|
|
20230707,122400,290349490,14380,14380,14380,14380,0
|
|
20230707,122300,290349490,14380,14380,14380,14380,0
|
|
20230707,122200,290349490,14380,14380,14380,14380,0
|
|
20230707,122100,290349490,14380,14380,14380,14380,0
|
|
20230707,122000,290349490,14380,14380,14380,14380,4
|
|
20230707,121900,290291970,14380,14350,14380,14350,201
|
|
20230707,121800,287407590,14380,14380,14380,14380,0
|
|
20230707,121700,287407590,14380,14380,14380,14380,31
|
|
20230707,121600,286961810,14380,14380,14380,14380,0
|
|
20230707,121500,286961810,14380,14380,14380,14380,3
|
|
20230707,121400,286918670,14380,14380,14380,14380,0
|
|
20230707,121300,286918670,14380,14380,14380,14380,0
|
|
20230707,121200,286918670,14380,14370,14380,14370,46
|
|
20230707,121100,286257640,14340,14350,14350,14340,25
|
|
20230707,121000,285898990,14350,14350,14350,14350,5
|
|
20230707,120900,285827240,14350,14350,14350,14350,70
|
|
20230707,120800,284822740,14350,14350,14350,14350,26
|
|
20230707,120700,284449640,14370,14370,14370,14370,5
|
|
20230707,120600,284377790,14370,14350,14370,14350,50
|
|
20230707,120500,283659910,14340,14340,14340,14340,1
|
|
20230707,120400,283645570,14340,14340,14340,14340,90
|
|
20230707,120300,282354970,14340,14340,14340,14340,322
|
|
20230707,120200,277737490,14350,14350,14350,14350,0
|
|
20230707,120100,277737490,14350,14350,14350,14350,0
|
|
20230707,120000,277737490,14350,14350,14350,14350,31
|
|
20230707,115900,277292640,14350,14350,14350,14350,0
|
|
20230707,115800,277292640,14350,14350,14350,14340,158
|
|
20230707,115700,275026570,14350,14350,14350,14350,0
|
|
20230707,115600,275026570,14350,14350,14350,14350,30
|
|
20230707,115500,274596070,14350,14350,14350,14350,0
|
|
20230707,115400,274596070,14350,14350,14350,14350,5
|
|
20230707,115300,274524320,14350,14340,14350,14330,244
|
|
20230707,115200,271027240,14340,14340,14340,14340,0
|
|
20230707,115100,271027240,14340,14340,14340,14340,53
|
|
20230707,115000,270267220,14340,14340,14340,14340,33
|
|
20230707,114900,269794000,14340,14340,14340,14340,5
|
|
20230707,114800,269722300,14340,14360,14360,14340,115
|
|
20230707,114700,268071810,14370,14370,14370,14370,1
|
|
20230707,114600,268057440,14370,14360,14370,14360,3
|
|
20230707,114500,268014340,14360,14360,14360,14360,1
|
|
20230707,114400,267999980,14360,14370,14370,14360,29
|
|
20230707,114300,267583260,14370,14370,14370,14370,0
|
|
20230707,114200,267583260,14370,14380,14380,14370,20
|
|
20230707,114100,267295750,14400,14400,14400,14400,0
|
|
20230707,114000,267295750,14400,14400,14400,14400,1
|
|
20230707,113900,267281350,14400,14400,14400,14400,1
|
|
20230707,113800,267266950,14380,14380,14380,14380,1
|
|
20230707,113700,267252570,14400,14400,14400,14400,0
|
|
20230707,113600,267252570,14400,14400,14400,14400,0
|
|
20230707,113500,267252570,14400,14400,14400,14400,10
|
|
20230707,113400,267108570,14400,14400,14400,14400,0
|
|
20230707,113300,267108570,14400,14400,14400,14400,2
|
|
20230707,113200,267079770,14400,14370,14400,14370,2
|
|
20230707,113100,267051000,14410,14410,14410,14410,1
|
|
20230707,113000,267036590,14370,14370,14370,14370,1
|
|
20230707,112900,267022220,14370,14370,14370,14370,0
|
|
20230707,112800,267022220,14370,14370,14370,14370,0
|
|
20230707,112700,267022220,14370,14370,14370,14370,116
|
|
20230707,112600,265355300,14370,14370,14370,14370,403
|
|
20230707,112500,259564190,14360,14360,14360,14360,1
|
|
20230707,112400,259549830,14370,14370,14370,14370,0
|
|
20230707,112300,259549830,14370,14370,14370,14370,234
|
|
20230707,112200,256187250,14370,14370,14370,14370,1
|
|
20230707,112100,256172880,14360,14360,14360,14360,7
|
|
20230707,112000,256072360,14370,14370,14370,14370,10
|
|
20230707,111900,255928660,14370,14370,14370,14370,25
|
|
20230707,111800,255569410,14350,14350,14350,14350,4
|
|
20230707,111700,255512010,14410,14410,14410,14410,10
|
|
20230707,111600,255367910,14410,14410,14410,14410,10
|
|
20230707,111500,255223810,14410,14410,14410,14410,5
|
|
20230707,111400,255151760,14420,14420,14420,14420,50
|
|
20230707,111300,254430760,14420,14420,14420,14420,82
|
|
20230707,111200,253248320,14420,14420,14420,14420,0
|
|
20230707,111100,253248320,14420,14420,14420,14420,0
|
|
20230707,111000,253248320,14420,14420,14420,14420,116
|
|
20230707,110900,251575600,14420,14420,14420,14420,0
|
|
20230707,110800,251575600,14420,14410,14420,14410,5
|
|
20230707,110700,251503510,14420,14420,14420,14420,1
|
|
20230707,110600,251489090,14420,14420,14420,14420,100
|
|
20230707,110500,250047090,14340,14400,14400,14340,200
|
|
20230707,110400,247178510,14430,14430,14430,14430,0
|
|
20230707,110300,247178510,14430,14430,14430,14430,0
|
|
20230707,110200,247178510,14430,14430,14430,14430,0
|
|
20230707,110100,247178510,14430,14430,14430,14430,1
|
|
20230707,110000,247164080,14430,14430,14430,14430,1
|
|
20230707,105900,247149650,14430,14340,14430,14340,101
|
|
20230707,105800,245701220,14340,14440,14440,14340,6
|
|
20230707,105700,245615080,14440,14340,14440,14340,71
|
|
20230707,105600,244596840,14340,14340,14340,14340,1
|
|
20230707,105500,244582500,14340,14340,14340,14340,13
|
|
20230707,105400,244396080,14340,14340,14340,14340,0
|
|
20230707,105300,244396080,14340,14340,14340,14340,120
|
|
20230707,105200,242675280,14350,14350,14460,14340,148
|
|
20230707,105100,240551380,14350,14350,14350,14350,9
|
|
20230707,105000,240422230,14460,14460,14460,14460,1
|
|
20230707,104900,240407770,14350,14370,14370,14350,580
|
|
20230707,104800,232083170,14370,14370,14370,14370,230
|
|
20230707,104700,228778070,14370,14370,14370,14370,0
|
|
20230707,104600,228778070,14370,14380,14380,14370,151
|
|
20230707,104500,226607280,14380,14520,14520,14370,1586
|
|
20230707,104400,203703390,14520,14520,14520,14520,0
|
|
20230707,104300,203703390,14520,14560,14560,14520,355
|
|
20230707,104200,198546150,14570,14560,14570,14560,6
|
|
20230707,104100,198458780,14560,14560,14560,14560,14
|
|
20230707,104000,198254940,14570,14570,14570,14570,5
|
|
20230707,103900,198182090,14570,14570,14570,14570,2
|
|
20230707,103800,198152950,14580,14580,14580,14580,1
|
|
20230707,103700,198138370,14580,14580,14580,14580,0
|
|
20230707,103600,198138370,14580,14580,14580,14580,0
|
|
20230707,103500,198138370,14580,14580,14580,14580,64
|
|
20230707,103400,197205250,14590,14590,14590,14590,10
|
|
20230707,103300,197059350,14590,14590,14590,14590,10
|
|
20230707,103200,196913450,14590,14590,14590,14590,0
|
|
20230707,103100,196913450,14590,14590,14590,14590,7
|
|
20230707,103000,196811320,14590,14590,14590,14590,2
|
|
20230707,102900,196782140,14590,14590,14590,14590,0
|
|
20230707,102800,196782140,14590,14590,14590,14590,366
|
|
20230707,102700,191442200,14600,14600,14600,14600,0
|
|
20230707,102600,191442200,14600,14600,14600,14600,1
|
|
20230707,102500,191427600,14590,14590,14590,14590,0
|
|
20230707,102400,191427600,14590,14590,14590,14590,6
|
|
20230707,102300,191340060,14600,14600,14600,14600,95
|
|
20230707,102200,189953060,14600,14590,14600,14590,2
|
|
20230707,102100,189923870,14590,14590,14590,14590,44
|
|
20230707,102000,189281910,14590,14590,14590,14590,0
|
|
20230707,101900,189281910,14590,14590,14590,14590,1
|
|
20230707,101800,189267320,14590,14590,14590,14590,25
|
|
20230707,101700,188902570,14600,14600,14600,14600,1
|
|
20230707,101600,188887970,14600,14600,14600,14600,0
|
|
20230707,101500,188887970,14600,14600,14600,14600,0
|
|
20230707,101400,188887970,14600,14600,14600,14600,11
|
|
20230707,101300,188727370,14600,14600,14600,14590,135
|
|
20230707,101200,186756420,14600,14600,14600,14590,11
|
|
20230707,101100,186595840,14580,14580,14580,14580,0
|
|
20230707,101000,186595840,14580,14580,14580,14580,0
|
|
20230707,100900,186595840,14580,14580,14580,14580,19
|
|
20230707,100800,186318820,14600,14600,14600,14600,0
|
|
20230707,100700,186318820,14600,14600,14600,14600,2
|
|
20230707,100600,186289620,14610,14600,14610,14600,165
|
|
20230707,100500,183880610,14610,14600,14610,14600,6
|
|
20230707,100400,183793000,14610,14600,14610,14600,20
|
|
20230707,100300,183500940,14600,14600,14600,14600,13
|
|
20230707,100200,183311140,14600,14600,14600,14600,11
|
|
20230707,100100,183150540,14610,14610,14610,14610,0
|
|
20230707,100000,183150540,14610,14610,14610,14610,277
|
|
20230707,095900,179103570,14560,14560,14560,14560,0
|
|
20230707,095800,179103570,14560,14560,14560,14560,0
|
|
20230707,095700,179103570,14560,14620,14620,14560,26
|
|
20230707,095600,178724830,14570,14570,14570,14570,0
|
|
20230707,095500,178724830,14570,14570,14570,14570,39
|
|
20230707,095400,178156600,14570,14600,14600,14570,30
|
|
20230707,095300,177719040,14600,14640,14640,14600,77
|
|
20230707,095200,176591800,14640,14630,14640,14630,47
|
|
20230707,095100,175903740,14640,14630,14640,14570,418
|
|
20230707,095000,169788680,14630,14630,14630,14630,1171
|
|
20230707,094900,152656950,14630,14640,14640,14630,28
|
|
20230707,094800,152247130,14640,14650,14650,14640,606
|
|
20230707,094700,143369320,14650,14530,14650,14530,655
|
|
20230707,094600,133799020,14520,14520,14530,14520,187
|
|
20230707,094500,131083630,14510,14500,14510,14500,125
|
|
20230707,094400,129270980,14470,14500,14500,14470,80
|
|
20230707,094300,128112550,14500,14490,14500,14490,52
|
|
20230707,094200,127358570,14470,14500,14500,14470,306
|
|
20230707,094100,122923700,14500,14480,14500,14480,746
|
|
20230707,094000,112109830,14470,14420,14470,14420,35
|
|
20230707,093900,111604980,14420,14420,14420,14420,20
|
|
20230707,093800,111316580,14420,14480,14480,14420,55
|
|
20230707,093700,110522830,14480,14420,14480,14420,498
|
|
20230707,093600,103328900,14390,14390,14390,14390,30
|
|
20230707,093500,102897200,14420,14400,14420,14400,305
|
|
20230707,093400,98504610,14400,14390,14400,14390,108
|
|
20230707,093300,96949510,14390,14390,14390,14390,177
|
|
20230707,093200,94402480,14390,14390,14390,14380,75
|
|
20230707,093100,93323900,14390,14390,14390,14390,30
|
|
20230707,093000,92892200,14390,14390,14390,14390,12
|
|
20230707,092900,92719520,14390,14370,14390,14370,22
|
|
20230707,092800,92403110,14380,14380,14380,14380,15
|
|
20230707,092700,92187410,14370,14370,14370,14370,1
|
|
20230707,092600,92173040,14390,14390,14390,14390,0
|
|
20230707,092500,92173040,14390,14400,14400,14390,2
|
|
20230707,092400,92144250,14400,14310,14400,14310,321
|
|
20230707,092300,87540830,14310,14310,14310,14310,5
|
|
20230707,092200,87469280,14300,14310,14310,14300,352
|
|
20230707,092100,82432430,14310,14370,14370,14310,300
|
|
20230707,092000,78133330,14370,14350,14370,14350,30
|
|
20230707,091900,77702350,14370,14310,14370,14300,32
|
|
20230707,091800,77243820,14300,14310,14310,14300,246
|
|
20230707,091700,73724710,14320,14320,14320,14320,38
|
|
20230707,091600,73180550,14320,14320,14320,14320,0
|
|
20230707,091500,73180550,14320,14320,14320,14320,6
|
|
20230707,091400,73094630,14310,14310,14310,14300,669
|
|
20230707,091300,63521390,14310,14310,14310,14310,475
|
|
20230707,091200,56724140,14310,14320,14320,14300,301
|
|
20230707,091100,52415770,14320,14420,14420,14320,57
|
|
20230707,091000,51594740,14420,14420,14420,14420,12
|
|
20230707,090900,51421700,14440,14440,14440,14440,29
|
|
20230707,090800,51002940,14440,14440,14450,14440,198
|
|
20230707,090700,48143630,14440,14450,14450,14440,34
|
|
20230707,090600,47652540,14450,14450,14450,14450,42
|
|
20230707,090500,47045640,14450,14300,14450,14300,1260
|
|
20230707,090400,28989520,14300,14310,14310,14290,186
|
|
20230707,090300,26329580,14320,14320,14320,14320,29
|
|
20230707,090200,25914300,14320,14350,14350,14320,122
|
|
20230707,090100,24166030,14350,14320,14350,14320,76
|
|
20230707,090000,23076080,14350,14250,14390,14250,1619
|