702 lines
36 KiB
CSV
702 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,203900,715437160,14510,14510,14510,14510,1347
|
|
20230714,203800,715437160,14510,14510,14510,14510,0
|
|
20230714,203700,715437160,14510,14510,14510,14510,0
|
|
20230714,203600,715437160,14510,14510,14510,14510,0
|
|
20230714,203500,715437160,14510,14510,14510,14510,0
|
|
20230714,203400,715437160,14510,14510,14510,14510,0
|
|
20230714,203300,715437160,14510,14510,14510,14510,0
|
|
20230714,203200,715437160,14510,14510,14510,14510,0
|
|
20230714,203100,715437160,14510,14510,14510,14510,0
|
|
20230714,203000,715437160,14510,14510,14510,14510,0
|
|
20230714,202900,715437160,14510,14510,14510,14510,0
|
|
20230714,202800,715437160,14510,14510,14510,14510,0
|
|
20230714,202700,715437160,14510,14510,14510,14510,0
|
|
20230714,202600,715437160,14510,14510,14510,14510,0
|
|
20230714,202500,715437160,14510,14510,14510,14510,0
|
|
20230714,202400,715437160,14510,14510,14510,14510,0
|
|
20230714,202300,715437160,14510,14510,14510,14510,0
|
|
20230714,202200,715437160,14510,14510,14510,14510,0
|
|
20230714,202100,715437160,14510,14510,14510,14510,0
|
|
20230714,202000,715437160,14510,14510,14510,14510,0
|
|
20230714,201900,715437160,14510,14510,14510,14510,0
|
|
20230714,201800,715437160,14510,14510,14510,14510,0
|
|
20230714,201700,715437160,14510,14510,14510,14510,0
|
|
20230714,201600,715437160,14510,14510,14510,14510,0
|
|
20230714,201500,715437160,14510,14510,14510,14510,0
|
|
20230714,201400,715437160,14510,14510,14510,14510,0
|
|
20230714,201300,715437160,14510,14510,14510,14510,0
|
|
20230714,201200,715437160,14510,14510,14510,14510,0
|
|
20230714,201100,715437160,14510,14510,14510,14510,0
|
|
20230714,201000,715437160,14510,14510,14510,14510,0
|
|
20230714,200900,715437160,14510,14510,14510,14510,1347
|
|
20230714,200800,715437160,14510,14510,14510,14510,0
|
|
20230714,200700,715437160,14510,14510,14510,14510,0
|
|
20230714,200600,715437160,14510,14510,14510,14510,0
|
|
20230714,200500,715437160,14510,14510,14510,14510,0
|
|
20230714,200400,715437160,14510,14510,14510,14510,0
|
|
20230714,200300,715437160,14510,14510,14510,14510,0
|
|
20230714,200200,715437160,14510,14510,14510,14510,0
|
|
20230714,200100,715437160,14510,14510,14510,14510,0
|
|
20230714,200000,715437160,14510,14510,14510,14510,0
|
|
20230714,195900,715437160,14510,14510,14510,14510,0
|
|
20230714,195800,715437160,14510,14510,14510,14510,0
|
|
20230714,195700,715437160,14510,14510,14510,14510,0
|
|
20230714,195600,715437160,14510,14510,14510,14510,0
|
|
20230714,195500,715437160,14510,14510,14510,14510,0
|
|
20230714,195400,715437160,14510,14510,14510,14510,0
|
|
20230714,195300,715437160,14510,14510,14510,14510,0
|
|
20230714,195200,715437160,14510,14510,14510,14510,0
|
|
20230714,195100,715437160,14510,14510,14510,14510,0
|
|
20230714,195000,715437160,14510,14510,14510,14510,0
|
|
20230714,194900,715437160,14510,14510,14510,14510,0
|
|
20230714,194800,715437160,14510,14510,14510,14510,0
|
|
20230714,194700,715437160,14510,14510,14510,14510,0
|
|
20230714,194600,715437160,14510,14510,14510,14510,0
|
|
20230714,194500,715437160,14510,14510,14510,14510,0
|
|
20230714,194400,715437160,14510,14510,14510,14510,0
|
|
20230714,194300,715437160,14510,14510,14510,14510,0
|
|
20230714,194200,715437160,14510,14510,14510,14510,0
|
|
20230714,194100,715437160,14510,14510,14510,14510,0
|
|
20230714,194000,715437160,14510,14510,14510,14510,0
|
|
20230714,193900,715437160,14510,14510,14510,14510,1347
|
|
20230714,193800,715437160,14510,14510,14510,14510,0
|
|
20230714,193700,715437160,14510,14510,14510,14510,0
|
|
20230714,193600,715437160,14510,14510,14510,14510,0
|
|
20230714,193500,715437160,14510,14510,14510,14510,0
|
|
20230714,193400,715437160,14510,14510,14510,14510,0
|
|
20230714,193300,715437160,14510,14510,14510,14510,0
|
|
20230714,193200,715437160,14510,14510,14510,14510,0
|
|
20230714,193100,715437160,14510,14510,14510,14510,0
|
|
20230714,193000,715437160,14510,14510,14510,14510,0
|
|
20230714,192900,715437160,14510,14510,14510,14510,0
|
|
20230714,192800,715437160,14510,14510,14510,14510,0
|
|
20230714,192700,715437160,14510,14510,14510,14510,0
|
|
20230714,192600,715437160,14510,14510,14510,14510,0
|
|
20230714,192500,715437160,14510,14510,14510,14510,0
|
|
20230714,192400,715437160,14510,14510,14510,14510,0
|
|
20230714,192300,715437160,14510,14510,14510,14510,0
|
|
20230714,192200,715437160,14510,14510,14510,14510,0
|
|
20230714,192100,715437160,14510,14510,14510,14510,0
|
|
20230714,192000,715437160,14510,14510,14510,14510,0
|
|
20230714,191900,715437160,14510,14510,14510,14510,0
|
|
20230714,191800,715437160,14510,14510,14510,14510,0
|
|
20230714,191700,715437160,14510,14510,14510,14510,0
|
|
20230714,191600,715437160,14510,14510,14510,14510,0
|
|
20230714,191500,715437160,14510,14510,14510,14510,0
|
|
20230714,191400,715437160,14510,14510,14510,14510,0
|
|
20230714,191300,715437160,14510,14510,14510,14510,0
|
|
20230714,191200,715437160,14510,14510,14510,14510,0
|
|
20230714,191100,715437160,14510,14510,14510,14510,0
|
|
20230714,191000,715437160,14510,14510,14510,14510,0
|
|
20230714,190900,715437160,14510,14510,14510,14510,1347
|
|
20230714,190800,715437160,14510,14510,14510,14510,0
|
|
20230714,190700,715437160,14510,14510,14510,14510,0
|
|
20230714,190600,715437160,14510,14510,14510,14510,0
|
|
20230714,190500,715437160,14510,14510,14510,14510,0
|
|
20230714,190400,715437160,14510,14510,14510,14510,0
|
|
20230714,190300,715437160,14510,14510,14510,14510,0
|
|
20230714,190200,715437160,14510,14510,14510,14510,0
|
|
20230714,190100,715437160,14510,14510,14510,14510,0
|
|
20230714,190000,715437160,14510,14510,14510,14510,0
|
|
20230714,185900,715437160,14510,14510,14510,14510,0
|
|
20230714,185800,715437160,14510,14510,14510,14510,0
|
|
20230714,185700,715437160,14510,14510,14510,14510,0
|
|
20230714,185600,715437160,14510,14510,14510,14510,0
|
|
20230714,185500,715437160,14510,14510,14510,14510,0
|
|
20230714,185400,715437160,14510,14510,14510,14510,0
|
|
20230714,185300,715437160,14510,14510,14510,14510,0
|
|
20230714,185200,715437160,14510,14510,14510,14510,0
|
|
20230714,185100,715437160,14510,14510,14510,14510,0
|
|
20230714,185000,715437160,14510,14510,14510,14510,0
|
|
20230714,184900,715437160,14510,14510,14510,14510,0
|
|
20230714,184800,715437160,14510,14510,14510,14510,0
|
|
20230714,184700,715437160,14510,14510,14510,14510,0
|
|
20230714,184600,715437160,14510,14510,14510,14510,0
|
|
20230714,184500,715437160,14510,14510,14510,14510,0
|
|
20230714,184400,715437160,14510,14510,14510,14510,0
|
|
20230714,184300,715437160,14510,14510,14510,14510,0
|
|
20230714,184200,715437160,14510,14510,14510,14510,0
|
|
20230714,184100,715437160,14510,14510,14510,14510,0
|
|
20230714,184000,715437160,14510,14510,14510,14510,0
|
|
20230714,183900,715437160,14510,14510,14510,14510,1347
|
|
20230714,183800,715437160,14510,14510,14510,14510,0
|
|
20230714,183700,715437160,14510,14510,14510,14510,0
|
|
20230714,183600,715437160,14510,14510,14510,14510,0
|
|
20230714,183500,715437160,14510,14510,14510,14510,0
|
|
20230714,183400,715437160,14510,14510,14510,14510,0
|
|
20230714,183300,715437160,14510,14510,14510,14510,0
|
|
20230714,183200,715437160,14510,14510,14510,14510,0
|
|
20230714,183100,715437160,14510,14510,14510,14510,0
|
|
20230714,183000,715437160,14510,14510,14510,14510,0
|
|
20230714,182900,715437160,14510,14510,14510,14510,0
|
|
20230714,182800,715437160,14510,14510,14510,14510,0
|
|
20230714,182700,715437160,14510,14510,14510,14510,0
|
|
20230714,182600,715437160,14510,14510,14510,14510,0
|
|
20230714,182500,715437160,14510,14510,14510,14510,0
|
|
20230714,182400,715437160,14510,14510,14510,14510,0
|
|
20230714,182300,715437160,14510,14510,14510,14510,0
|
|
20230714,182200,715437160,14510,14510,14510,14510,0
|
|
20230714,182100,715437160,14510,14510,14510,14510,0
|
|
20230714,182000,715437160,14510,14510,14510,14510,0
|
|
20230714,181900,715437160,14510,14510,14510,14510,0
|
|
20230714,181800,715437160,14510,14510,14510,14510,0
|
|
20230714,181700,715437160,14510,14510,14510,14510,0
|
|
20230714,181600,715437160,14510,14510,14510,14510,0
|
|
20230714,181500,715437160,14510,14510,14510,14510,0
|
|
20230714,181400,715437160,14510,14510,14510,14510,0
|
|
20230714,181300,715437160,14510,14510,14510,14510,0
|
|
20230714,181200,715437160,14510,14510,14510,14510,0
|
|
20230714,181100,715437160,14510,14510,14510,14510,0
|
|
20230714,181000,715437160,14510,14510,14510,14510,0
|
|
20230714,180900,715437160,14510,14510,14510,14510,1347
|
|
20230714,180800,715437160,14510,14510,14510,14510,0
|
|
20230714,180700,715437160,14510,14510,14510,14510,0
|
|
20230714,180600,715437160,14510,14510,14510,14510,0
|
|
20230714,180500,715437160,14510,14510,14510,14510,0
|
|
20230714,180400,715437160,14510,14510,14510,14510,0
|
|
20230714,180300,715437160,14510,14510,14510,14510,0
|
|
20230714,180200,715437160,14510,14510,14510,14510,0
|
|
20230714,180100,715437160,14510,14510,14510,14510,0
|
|
20230714,180000,715437160,14510,14510,14510,14510,0
|
|
20230714,175900,715437160,14510,14510,14510,14510,0
|
|
20230714,175800,715437160,14510,14510,14510,14510,0
|
|
20230714,175700,715437160,14510,14510,14510,14510,0
|
|
20230714,175600,715437160,14510,14510,14510,14510,0
|
|
20230714,175500,715437160,14510,14510,14510,14510,0
|
|
20230714,175400,715437160,14510,14510,14510,14510,0
|
|
20230714,175300,715437160,14510,14510,14510,14510,0
|
|
20230714,175200,715437160,14510,14510,14510,14510,0
|
|
20230714,175100,715437160,14510,14510,14510,14510,0
|
|
20230714,175000,715437160,14510,14510,14510,14510,0
|
|
20230714,174900,715437160,14510,14510,14510,14510,0
|
|
20230714,174800,715437160,14510,14510,14510,14510,0
|
|
20230714,174700,715437160,14510,14510,14510,14510,0
|
|
20230714,174600,715437160,14510,14510,14510,14510,0
|
|
20230714,174500,715437160,14510,14510,14510,14510,0
|
|
20230714,174400,715437160,14510,14510,14510,14510,0
|
|
20230714,174300,715437160,14510,14510,14510,14510,0
|
|
20230714,174200,715437160,14510,14510,14510,14510,0
|
|
20230714,174100,715437160,14510,14510,14510,14510,0
|
|
20230714,174000,715437160,14510,14510,14510,14510,0
|
|
20230714,173900,715437160,14510,14510,14510,14510,1347
|
|
20230714,173800,715437160,14510,14510,14510,14510,0
|
|
20230714,173700,715437160,14510,14510,14510,14510,0
|
|
20230714,173600,715437160,14510,14510,14510,14510,0
|
|
20230714,173500,715437160,14510,14510,14510,14510,0
|
|
20230714,173400,715437160,14510,14510,14510,14510,0
|
|
20230714,173300,715437160,14510,14510,14510,14510,0
|
|
20230714,173200,715437160,14510,14510,14510,14510,0
|
|
20230714,173100,715437160,14510,14510,14510,14510,0
|
|
20230714,173000,715437160,14510,14510,14510,14510,0
|
|
20230714,172900,715437160,14510,14510,14510,14510,0
|
|
20230714,172800,715437160,14510,14510,14510,14510,0
|
|
20230714,172700,715437160,14510,14510,14510,14510,0
|
|
20230714,172600,715437160,14510,14510,14510,14510,0
|
|
20230714,172500,715437160,14510,14510,14510,14510,0
|
|
20230714,172400,715437160,14510,14510,14510,14510,0
|
|
20230714,172300,715437160,14510,14510,14510,14510,0
|
|
20230714,172200,715437160,14510,14510,14510,14510,0
|
|
20230714,172100,715437160,14510,14510,14510,14510,0
|
|
20230714,172000,715437160,14510,14510,14510,14510,0
|
|
20230714,171900,715437160,14510,14510,14510,14510,0
|
|
20230714,171800,715437160,14510,14510,14510,14510,0
|
|
20230714,171700,715437160,14510,14510,14510,14510,0
|
|
20230714,171600,715437160,14510,14510,14510,14510,0
|
|
20230714,171500,715437160,14510,14510,14510,14510,0
|
|
20230714,171400,715437160,14510,14510,14510,14510,0
|
|
20230714,171300,715437160,14510,14510,14510,14510,0
|
|
20230714,171200,715437160,14510,14510,14510,14510,0
|
|
20230714,171100,715437160,14510,14510,14510,14510,0
|
|
20230714,171000,715437160,14510,14510,14510,14510,0
|
|
20230714,170900,715437160,14510,14510,14510,14510,1347
|
|
20230714,170800,715437160,14510,14510,14510,14510,0
|
|
20230714,170700,715437160,14510,14510,14510,14510,0
|
|
20230714,170600,715437160,14510,14510,14510,14510,0
|
|
20230714,170500,715437160,14510,14510,14510,14510,0
|
|
20230714,170400,715437160,14510,14510,14510,14510,0
|
|
20230714,170300,715437160,14510,14510,14510,14510,0
|
|
20230714,170200,715437160,14510,14510,14510,14510,0
|
|
20230714,170100,715437160,14510,14510,14510,14510,0
|
|
20230714,170000,715437160,14510,14510,14510,14510,0
|
|
20230714,165900,715437160,14510,14510,14510,14510,0
|
|
20230714,165800,715437160,14510,14510,14510,14510,0
|
|
20230714,165700,715437160,14510,14510,14510,14510,0
|
|
20230714,165600,715437160,14510,14510,14510,14510,0
|
|
20230714,165500,715437160,14510,14510,14510,14510,0
|
|
20230714,165400,715437160,14510,14510,14510,14510,0
|
|
20230714,165300,715437160,14510,14510,14510,14510,0
|
|
20230714,165200,715437160,14510,14510,14510,14510,0
|
|
20230714,165100,715437160,14510,14510,14510,14510,0
|
|
20230714,165000,715437160,14510,14510,14510,14510,0
|
|
20230714,164900,715437160,14510,14510,14510,14510,0
|
|
20230714,164800,715437160,14510,14510,14510,14510,0
|
|
20230714,164700,715437160,14510,14510,14510,14510,0
|
|
20230714,164600,715437160,14510,14510,14510,14510,0
|
|
20230714,164500,715437160,14510,14510,14510,14510,0
|
|
20230714,164400,715437160,14510,14510,14510,14510,0
|
|
20230714,164300,715437160,14510,14510,14510,14510,0
|
|
20230714,164200,715437160,14510,14510,14510,14510,0
|
|
20230714,164100,715437160,14510,14510,14510,14510,0
|
|
20230714,164000,715437160,14510,14510,14510,14510,0
|
|
20230714,163900,715437160,14510,14510,14510,14510,1347
|
|
20230714,163800,715437160,14510,14510,14510,14510,0
|
|
20230714,163700,715437160,14510,14510,14510,14510,0
|
|
20230714,163600,715437160,14510,14510,14510,14510,0
|
|
20230714,163500,715437160,14510,14510,14510,14510,0
|
|
20230714,163400,715437160,14510,14510,14510,14510,0
|
|
20230714,163300,715437160,14510,14510,14510,14510,0
|
|
20230714,163200,715437160,14510,14510,14510,14510,0
|
|
20230714,163100,715437160,14510,14510,14510,14510,0
|
|
20230714,163000,715437160,14510,14510,14510,14510,0
|
|
20230714,162900,715437160,14510,14510,14510,14510,0
|
|
20230714,162800,715437160,14510,14510,14510,14510,0
|
|
20230714,162700,715437160,14510,14510,14510,14510,0
|
|
20230714,162600,715437160,14510,14510,14510,14510,0
|
|
20230714,162500,715437160,14510,14510,14510,14510,0
|
|
20230714,162400,715437160,14510,14510,14510,14510,0
|
|
20230714,162300,715437160,14510,14510,14510,14510,0
|
|
20230714,162200,715437160,14510,14510,14510,14510,0
|
|
20230714,162100,715437160,14510,14510,14510,14510,0
|
|
20230714,162000,715437160,14510,14510,14510,14510,0
|
|
20230714,161900,715437160,14510,14510,14510,14510,0
|
|
20230714,161800,715437160,14510,14510,14510,14510,0
|
|
20230714,161700,715437160,14510,14510,14510,14510,0
|
|
20230714,161600,715437160,14510,14510,14510,14510,0
|
|
20230714,161500,715437160,14510,14510,14510,14510,0
|
|
20230714,161400,715437160,14510,14510,14510,14510,0
|
|
20230714,161300,715437160,14510,14510,14510,14510,0
|
|
20230714,161200,715437160,14510,14510,14510,14510,0
|
|
20230714,161100,715437160,14510,14510,14510,14510,0
|
|
20230714,161000,715437160,14510,14510,14510,14510,0
|
|
20230714,160900,715437160,14510,14510,14510,14510,1347
|
|
20230714,160800,715437160,14510,14510,14510,14510,0
|
|
20230714,160700,715437160,14510,14510,14510,14510,0
|
|
20230714,160600,715437160,14510,14510,14510,14510,0
|
|
20230714,160500,715437160,14510,14510,14510,14510,0
|
|
20230714,160400,715437160,14510,14510,14510,14510,0
|
|
20230714,160300,715437160,14510,14510,14510,14510,0
|
|
20230714,160200,715437160,14510,14510,14510,14510,0
|
|
20230714,160100,715437160,14510,14510,14510,14510,0
|
|
20230714,160000,715437160,14510,14510,14510,14510,0
|
|
20230714,155900,715437160,14510,14510,14510,14510,0
|
|
20230714,155800,715437160,14510,14510,14510,14510,0
|
|
20230714,155700,715437160,14510,14510,14510,14510,0
|
|
20230714,155600,715437160,14510,14510,14510,14510,0
|
|
20230714,155500,715437160,14510,14510,14510,14510,0
|
|
20230714,155400,715437160,14510,14510,14510,14510,0
|
|
20230714,155300,715437160,14510,14510,14510,14510,0
|
|
20230714,155200,715437160,14510,14510,14510,14510,0
|
|
20230714,155100,715437160,14510,14510,14510,14510,0
|
|
20230714,155000,715437160,14510,14510,14510,14510,0
|
|
20230714,154900,715437160,14510,14510,14510,14510,0
|
|
20230714,154800,715437160,14510,14510,14510,14510,0
|
|
20230714,154700,715437160,14510,14510,14510,14510,0
|
|
20230714,154600,715437160,14510,14510,14510,14510,0
|
|
20230714,154500,715437160,14510,14510,14510,14510,0
|
|
20230714,154400,715437160,14510,14510,14510,14510,0
|
|
20230714,154300,715437160,14510,14510,14510,14510,0
|
|
20230714,154200,715437160,14510,14510,14510,14510,0
|
|
20230714,154100,715437160,14510,14510,14510,14510,0
|
|
20230714,154000,715437160,14510,14510,14510,14510,0
|
|
20230714,153900,715437160,14510,14510,14510,14510,1347
|
|
20230714,153800,715437160,14510,14510,14510,14510,0
|
|
20230714,153700,715437160,14510,14510,14510,14510,0
|
|
20230714,153600,715437160,14510,14510,14510,14510,0
|
|
20230714,153500,715437160,14510,14510,14510,14510,0
|
|
20230714,153400,715437160,14510,14510,14510,14510,0
|
|
20230714,153300,715437160,14510,14510,14510,14510,0
|
|
20230714,153200,715437160,14510,14510,14510,14510,0
|
|
20230714,153100,715437160,14510,14510,14510,14510,0
|
|
20230714,153000,715437160,14510,14510,14510,14510,1347
|
|
20230714,152900,695892190,14500,14500,14500,14500,0
|
|
20230714,152800,695892190,14500,14500,14500,14500,0
|
|
20230714,152700,695892190,14500,14500,14500,14500,0
|
|
20230714,152600,695892190,14500,14500,14500,14500,0
|
|
20230714,152500,695892190,14500,14500,14500,14500,0
|
|
20230714,152400,695892190,14500,14500,14500,14500,0
|
|
20230714,152300,695892190,14500,14500,14500,14500,0
|
|
20230714,152200,695892190,14500,14500,14500,14500,0
|
|
20230714,152100,695892190,14500,14500,14500,14500,0
|
|
20230714,152000,695892190,14500,14500,14500,14500,0
|
|
20230714,151900,695892190,14500,14500,14500,14500,383
|
|
20230714,151800,690338690,14500,14470,14500,14460,146
|
|
20230714,151700,688225340,14460,14460,14460,14460,23
|
|
20230714,151600,687892760,14470,14470,14470,14460,203
|
|
20230714,151500,684957350,14470,14490,14500,14460,95
|
|
20230714,151400,683581210,14500,14500,14500,14500,3
|
|
20230714,151300,683537710,14500,14500,14500,14500,88
|
|
20230714,151200,682261710,14500,14490,14500,14490,31
|
|
20230714,151100,681812510,14490,14490,14490,14490,305
|
|
20230714,151000,677393060,14490,14480,14490,14480,310
|
|
20230714,150900,672904240,14480,14470,14480,14470,18
|
|
20230714,150800,672643680,14460,14460,14460,14460,5
|
|
20230714,150700,672571380,14480,14480,14480,14480,1
|
|
20230714,150600,672556900,14480,14470,14480,14470,32
|
|
20230714,150500,672093840,14480,14480,14480,14480,0
|
|
20230714,150400,672093840,14480,14480,14480,14470,230
|
|
20230714,150300,668765440,14480,14480,14480,14480,101
|
|
20230714,150200,667302960,14480,14480,14480,14480,3
|
|
20230714,150100,667259520,14470,14470,14470,14470,101
|
|
20230714,150000,665798050,14480,14460,14480,14450,106
|
|
20230714,145900,664265310,14460,14460,14460,14460,226
|
|
20230714,145800,660997350,14460,14460,14460,14460,101
|
|
20230714,145700,659536890,14460,14460,14480,14460,194
|
|
20230714,145600,656730530,14470,14470,14470,14470,11
|
|
20230714,145500,656571360,14470,14470,14470,14470,93
|
|
20230714,145400,655225650,14470,14470,14470,14470,0
|
|
20230714,145300,655225650,14470,14470,14470,14470,301
|
|
20230714,145200,650870180,14470,14470,14470,14470,121
|
|
20230714,145100,649119310,14470,14470,14470,14470,11
|
|
20230714,145000,648960140,14470,14470,14470,14470,36
|
|
20230714,144900,648439220,14470,14480,14480,14470,180
|
|
20230714,144800,645833120,14480,14480,14480,14480,0
|
|
20230714,144700,645833120,14480,14480,14480,14480,0
|
|
20230714,144600,645833120,14480,14470,14480,14470,162
|
|
20230714,144500,643488970,14470,14480,14480,14470,351
|
|
20230714,144400,638409000,14480,14480,14480,14480,2
|
|
20230714,144300,638380040,14480,14470,14480,14470,68
|
|
20230714,144200,637396030,14470,14450,14470,14450,252
|
|
20230714,144100,633750210,14470,14470,14470,14470,101
|
|
20230714,144000,632288740,14470,14470,14470,14470,25
|
|
20230714,143900,631926990,14470,14470,14470,14470,36
|
|
20230714,143800,631406070,14470,14470,14470,14470,0
|
|
20230714,143700,631406070,14470,14470,14470,14470,1
|
|
20230714,143600,631391600,14440,14440,14440,14440,34
|
|
20230714,143500,630900640,14470,14470,14470,14470,0
|
|
20230714,143400,630900640,14470,14470,14470,14470,6
|
|
20230714,143300,630813820,14470,14450,14470,14450,143
|
|
20230714,143200,628747410,14470,14470,14470,14470,1
|
|
20230714,143100,628732940,14440,14460,14460,14440,50
|
|
20230714,143000,628010920,14470,14470,14470,14470,1
|
|
20230714,142900,627996450,14440,14450,14450,14440,400
|
|
20230714,142800,622218980,14440,14440,14440,14440,0
|
|
20230714,142700,622218980,14440,14480,14480,14440,602
|
|
20230714,142600,613523160,14470,14470,14470,14470,0
|
|
20230714,142500,613523160,14470,14470,14470,14470,5
|
|
20230714,142400,613450810,14470,14470,14470,14470,0
|
|
20230714,142300,613450810,14470,14470,14470,14470,0
|
|
20230714,142200,613450810,14470,14480,14480,14470,150
|
|
20230714,142100,611280180,14480,14490,14490,14480,16
|
|
20230714,142000,611048490,14490,14490,14490,14490,1
|
|
20230714,141900,611034000,14490,14490,14490,14490,103
|
|
20230714,141800,609541530,14490,14490,14490,14490,0
|
|
20230714,141700,609541530,14490,14490,14490,14490,47
|
|
20230714,141600,608860500,14480,14480,14480,14480,8
|
|
20230714,141500,608744660,14490,14490,14490,14490,1
|
|
20230714,141400,608730170,14490,14490,14490,14490,0
|
|
20230714,141300,608730170,14490,14470,14490,14470,42
|
|
20230714,141200,608121750,14490,14490,14490,14490,0
|
|
20230714,141100,608121750,14490,14480,14490,14450,110
|
|
20230714,141000,606531420,14490,14480,14490,14480,67
|
|
20230714,140900,605560670,14490,14490,14490,14490,71
|
|
20230714,140800,604531880,14490,14490,14490,14490,0
|
|
20230714,140700,604531880,14490,14480,14490,14480,6
|
|
20230714,140600,604444990,14490,14490,14490,14490,5
|
|
20230714,140500,604372540,14480,14490,14490,14480,399
|
|
20230714,140400,598591330,14490,14490,14490,14490,74
|
|
20230714,140300,597519070,14490,14490,14490,14490,172
|
|
20230714,140200,595026790,14500,14500,14500,14500,4
|
|
20230714,140100,594968790,14500,14500,14500,14500,52
|
|
20230714,140000,594214790,14510,14510,14510,14510,3
|
|
20230714,135900,594171260,14510,14510,14510,14510,1
|
|
20230714,135800,594156750,14510,14510,14510,14510,0
|
|
20230714,135700,594156750,14510,14510,14510,14510,4
|
|
20230714,135600,594098710,14510,14510,14510,14510,126
|
|
20230714,135500,592270450,14520,14520,14520,14520,0
|
|
20230714,135400,592270450,14520,14520,14520,14520,1
|
|
20230714,135300,592255930,14510,14510,14510,14510,104
|
|
20230714,135200,590746890,14510,14510,14510,14510,1
|
|
20230714,135100,590732380,14510,14510,14510,14510,0
|
|
20230714,135000,590732380,14510,14510,14510,14510,8
|
|
20230714,134900,590616300,14510,14490,14510,14490,107
|
|
20230714,134800,589065600,14490,14490,14490,14490,0
|
|
20230714,134700,589065600,14490,14480,14490,14480,16
|
|
20230714,134600,588833810,14480,14480,14480,14480,0
|
|
20230714,134500,588833810,14480,14480,14480,14480,0
|
|
20230714,134400,588833810,14480,14490,14490,14480,7
|
|
20230714,134300,588732400,14490,14490,14490,14490,36
|
|
20230714,134200,588210760,14490,14490,14490,14490,1
|
|
20230714,134100,588196270,14490,14490,14490,14490,5
|
|
20230714,134000,588123820,14490,14490,14490,14490,0
|
|
20230714,133900,588123820,14490,14490,14490,14490,0
|
|
20230714,133800,588123820,14490,14490,14490,14490,0
|
|
20230714,133700,588123820,14490,14450,14490,14450,58
|
|
20230714,133600,587285680,14450,14450,14490,14450,78
|
|
20230714,133500,586158220,14490,14430,14490,14430,132
|
|
20230714,133400,584253400,14490,14490,14490,14490,0
|
|
20230714,133300,584253400,14490,14490,14490,14490,0
|
|
20230714,133200,584253400,14490,14490,14490,14490,0
|
|
20230714,133100,584253400,14490,14480,14490,14430,15
|
|
20230714,133000,584036180,14430,14430,14430,14430,0
|
|
20230714,132900,584036180,14430,14450,14450,14430,1000
|
|
20230714,132800,569596800,14460,14460,14460,14460,4
|
|
20230714,132700,569538960,14450,14450,14450,14450,0
|
|
20230714,132600,569538960,14450,14450,14450,14450,20
|
|
20230714,132500,569249960,14450,14450,14450,14450,0
|
|
20230714,132400,569249960,14450,14450,14450,14450,6
|
|
20230714,132300,569163260,14480,14480,14480,14480,0
|
|
20230714,132200,569163260,14480,14480,14480,14480,0
|
|
20230714,132100,569163260,14480,14480,14480,14480,19
|
|
20230714,132000,568888140,14450,14450,14450,14450,152
|
|
20230714,131900,566691740,14450,14450,14450,14450,28
|
|
20230714,131800,566287140,14480,14480,14480,14480,0
|
|
20230714,131700,566287140,14480,14480,14480,14480,501
|
|
20230714,131600,559032660,14480,14440,14480,14440,48
|
|
20230714,131500,558339500,14440,14460,14460,14440,537
|
|
20230714,131400,550581910,14480,14480,14480,14480,5
|
|
20230714,131300,550509510,14480,14470,14480,14470,50
|
|
20230714,131200,549785660,14470,14470,14470,14470,0
|
|
20230714,131100,549785660,14470,14470,14470,14470,201
|
|
20230714,131000,546877190,14450,14450,14450,14450,59
|
|
20230714,130900,546024640,14450,14450,14450,14450,0
|
|
20230714,130800,546024640,14450,14440,14450,14440,16
|
|
20230714,130700,545793540,14440,14440,14440,14440,0
|
|
20230714,130600,545793540,14440,14450,14450,14440,13
|
|
20230714,130500,545605770,14450,14450,14450,14450,0
|
|
20230714,130400,545605770,14450,14440,14450,14430,543
|
|
20230714,130300,537767120,14440,14450,14450,14440,158
|
|
20230714,130200,535485580,14450,14450,14450,14450,3
|
|
20230714,130100,535442230,14450,14450,14450,14450,10
|
|
20230714,130000,535297730,14440,14440,14440,14440,2
|
|
20230714,125900,535268850,14450,14450,14450,14450,100
|
|
20230714,125800,533823850,14450,14450,14450,14450,0
|
|
20230714,125700,533823850,14450,14450,14450,14450,1
|
|
20230714,125600,533809400,14440,14440,14440,14440,0
|
|
20230714,125500,533809400,14440,14440,14440,14440,94
|
|
20230714,125400,532452040,14450,14450,14450,14450,60
|
|
20230714,125300,531585040,14450,14450,14450,14450,0
|
|
20230714,125200,531585040,14450,14450,14450,14450,6
|
|
20230714,125100,531498340,14450,14450,14450,14450,3
|
|
20230714,125000,531454990,14450,14450,14450,14450,100
|
|
20230714,124900,530009990,14450,14450,14450,14450,1
|
|
20230714,124800,529995540,14450,14450,14450,14450,472
|
|
20230714,124700,523175140,14450,14450,14450,14450,1
|
|
20230714,124600,523160690,14450,14450,14450,14450,16
|
|
20230714,124500,522929490,14440,14440,14440,14440,10
|
|
20230714,124400,522785090,14440,14440,14440,14440,0
|
|
20230714,124300,522785090,14440,14440,14440,14440,0
|
|
20230714,124200,522785090,14440,14450,14450,14440,12
|
|
20230714,124100,522611710,14440,14440,14440,14440,81
|
|
20230714,124000,521442070,14440,14440,14440,14440,5
|
|
20230714,123900,521369870,14450,14450,14450,14450,3
|
|
20230714,123800,521326520,14450,14450,14450,14450,0
|
|
20230714,123700,521326520,14450,14450,14450,14450,1
|
|
20230714,123600,521312070,14440,14440,14440,14440,0
|
|
20230714,123500,521312070,14440,14440,14440,14440,0
|
|
20230714,123400,521312070,14440,14440,14440,14440,67
|
|
20230714,123300,520344590,14440,14440,14440,14430,298
|
|
20230714,123200,516043810,14440,14440,14440,14440,30
|
|
20230714,123100,515610610,14440,14440,14440,14440,0
|
|
20230714,123000,515610610,14440,14440,14440,14440,4
|
|
20230714,122900,515552850,14440,14440,14440,14440,0
|
|
20230714,122800,515552850,14440,14440,14440,14440,150
|
|
20230714,122700,513386850,14440,14440,14440,14440,0
|
|
20230714,122600,513386850,14440,14440,14440,14440,0
|
|
20230714,122500,513386850,14440,14450,14450,14440,11
|
|
20230714,122400,513227910,14450,14450,14450,14450,222
|
|
20230714,122300,510020010,14440,14440,14440,14440,15
|
|
20230714,122200,509803410,14440,14450,14450,14440,112
|
|
20230714,122100,508185110,14450,14450,14450,14450,130
|
|
20230714,122000,506306610,14440,14450,14450,14440,140
|
|
20230714,121900,504284610,14440,14440,14440,14440,91
|
|
20230714,121800,502970570,14450,14450,14450,14450,78
|
|
20230714,121700,501843470,14450,14450,14450,14450,10
|
|
20230714,121600,501698970,14450,14450,14450,14450,2
|
|
20230714,121500,501670070,14450,14450,14450,14450,5
|
|
20230714,121400,501597820,14450,14450,14450,14450,1
|
|
20230714,121300,501583370,14450,14450,14450,14450,3
|
|
20230714,121200,501540020,14440,14440,14440,14440,0
|
|
20230714,121100,501540020,14440,14440,14440,14440,0
|
|
20230714,121000,501540020,14440,14450,14450,14440,32
|
|
20230714,120900,501077920,14420,14420,14420,14420,299
|
|
20230714,120800,496766340,14420,14420,14420,14420,0
|
|
20230714,120700,496766340,14420,14420,14420,14420,31
|
|
20230714,120600,496319320,14420,14420,14420,14420,111
|
|
20230714,120500,494718700,14420,14420,14420,14410,108
|
|
20230714,120400,493161410,14420,14430,14430,14420,283
|
|
20230714,120300,489080250,14420,14420,14420,14420,100
|
|
20230714,120200,487638250,14420,14430,14430,14420,800
|
|
20230714,120100,476101860,14430,14440,14450,14430,1080
|
|
20230714,120000,460511990,14450,14450,14450,14450,11
|
|
20230714,115900,460353040,14450,14450,14450,14450,347
|
|
20230714,115800,455338890,14450,14470,14470,14450,200
|
|
20230714,115700,452448530,14470,14470,14470,14470,2
|
|
20230714,115600,452419590,14470,14470,14470,14470,0
|
|
20230714,115500,452419590,14470,14470,14470,14460,599
|
|
20230714,115400,443755070,14480,14480,14480,14480,5
|
|
20230714,115300,443682670,14480,14480,14480,14480,1
|
|
20230714,115200,443668190,14480,14480,14480,14480,227
|
|
20230714,115100,440381230,14490,14490,14490,14490,125
|
|
20230714,115000,438569980,14480,14480,14480,14480,70
|
|
20230714,114900,437556380,14480,14480,14480,14480,70
|
|
20230714,114800,436542780,14490,14490,14490,14490,100
|
|
20230714,114700,435093780,14490,14490,14490,14490,0
|
|
20230714,114600,435093780,14490,14490,14490,14490,2
|
|
20230714,114500,435064800,14490,14490,14490,14490,69
|
|
20230714,114400,434064990,14480,14490,14490,14480,4
|
|
20230714,114300,434007040,14490,14490,14490,14490,501
|
|
20230714,114200,426747550,14490,14490,14490,14490,60
|
|
20230714,114100,425878150,14490,14500,14500,14490,25
|
|
20230714,114000,425515850,14500,14500,14500,14500,31
|
|
20230714,113900,425066350,14500,14500,14500,14500,10
|
|
20230714,113800,424921350,14500,14500,14500,14500,3
|
|
20230714,113700,424877850,14500,14490,14500,14490,110
|
|
20230714,113600,423283850,14490,14490,14500,14490,420
|
|
20230714,113500,417197850,14490,14490,14490,14490,80
|
|
20230714,113400,416038650,14480,14480,14480,14480,0
|
|
20230714,113300,416038650,14480,14480,14480,14480,8
|
|
20230714,113200,415922810,14480,14490,14490,14480,170
|
|
20230714,113100,413460710,14490,14490,14490,14490,500
|
|
20230714,113000,406215710,14500,14500,14500,14500,0
|
|
20230714,112900,406215710,14500,14500,14500,14500,44
|
|
20230714,112800,405577710,14500,14490,14500,14490,351
|
|
20230714,112700,400491710,14490,14500,14500,14490,19
|
|
20230714,112600,400216350,14500,14500,14500,14500,22
|
|
20230714,112500,399897350,14500,14500,14500,14500,7
|
|
20230714,112400,399795850,14490,14490,14490,14490,325
|
|
20230714,112300,395086600,14490,14490,14490,14490,5
|
|
20230714,112200,395014150,14490,14490,14490,14490,30
|
|
20230714,112100,394579450,14490,14500,14500,14490,645
|
|
20230714,112000,385233350,14500,14500,14500,14500,0
|
|
20230714,111900,385233350,14500,14500,14500,14500,106
|
|
20230714,111800,383696350,14500,14490,14500,14490,11
|
|
20230714,111700,383536860,14500,14500,14500,14500,895
|
|
20230714,111600,370559360,14500,14500,14500,14500,550
|
|
20230714,111500,362584360,14500,14510,14510,14500,50
|
|
20230714,111400,361859340,14500,14500,14500,14500,31
|
|
20230714,111300,361409840,14500,14500,14500,14500,72
|
|
20230714,111200,360365840,14500,14500,14500,14500,0
|
|
20230714,111100,360365840,14500,14510,14510,14500,410
|
|
20230714,111000,354420740,14510,14510,14510,14510,20
|
|
20230714,110900,354130540,14500,14500,14500,14500,397
|
|
20230714,110800,348374040,14500,14500,14500,14500,0
|
|
20230714,110700,348374040,14500,14500,14500,14500,4
|
|
20230714,110600,348316040,14500,14520,14520,14500,26
|
|
20230714,110500,347939000,14520,14520,14520,14520,1
|
|
20230714,110400,347924480,14520,14520,14520,14520,3
|
|
20230714,110300,347880920,14490,14520,14520,14490,15
|
|
20230714,110200,347663270,14520,14520,14520,14520,1
|
|
20230714,110100,347648750,14520,14520,14520,14520,0
|
|
20230714,110000,347648750,14520,14480,14520,14480,101
|
|
20230714,105900,346186230,14480,14480,14480,14480,220
|
|
20230714,105800,343000630,14470,14470,14470,14470,16
|
|
20230714,105700,342769110,14480,14470,14480,14470,146
|
|
20230714,105600,340655580,14470,14470,14470,14470,7
|
|
20230714,105500,340554290,14470,14470,14470,14470,38
|
|
20230714,105400,340004430,14470,14470,14470,14470,95
|
|
20230714,105300,338629780,14470,14470,14470,14470,0
|
|
20230714,105200,338629780,14470,14470,14470,14470,0
|
|
20230714,105100,338629780,14470,14470,14470,14470,4
|
|
20230714,105000,338571900,14470,14450,14480,14450,29
|
|
20230714,104900,338152680,14450,14450,14450,14450,1
|
|
20230714,104800,338138230,14450,14450,14450,14450,0
|
|
20230714,104700,338138230,14450,14450,14450,14450,0
|
|
20230714,104600,338138230,14450,14440,14450,14440,177
|
|
20230714,104500,335582150,14440,14440,14440,14440,20
|
|
20230714,104400,335293350,14440,14440,14440,14440,104
|
|
20230714,104300,333791590,14430,14440,14440,14430,222
|
|
20230714,104200,330586930,14430,14430,14430,14430,0
|
|
20230714,104100,330586930,14430,14430,14430,14430,66
|
|
20230714,104000,329634550,14440,14450,14450,14430,448
|
|
20230714,103900,323167010,14450,14470,14470,14450,1490
|
|
20230714,103800,301622530,14470,14480,14480,14470,115
|
|
20230714,103700,299957370,14480,14480,14480,14480,208
|
|
20230714,103600,296945530,14480,14480,14480,14480,10
|
|
20230714,103500,296800730,14480,14480,14480,14470,72
|
|
20230714,103400,295758470,14480,14480,14480,14480,87
|
|
20230714,103300,294498710,14480,14480,14480,14480,87
|
|
20230714,103200,293238950,14480,14480,14480,14480,36
|
|
20230714,103100,292717670,14480,14480,14480,14480,0
|
|
20230714,103000,292717670,14480,14480,14480,14480,1
|
|
20230714,102900,292703190,14480,14480,14480,14480,1
|
|
20230714,102800,292688710,14480,14470,14480,14470,90
|
|
20230714,102700,291386310,14470,14470,14470,14470,0
|
|
20230714,102600,291386310,14470,14470,14470,14470,1
|
|
20230714,102500,291371840,14480,14480,14480,14470,81
|
|
20230714,102400,290199240,14480,14480,14480,14480,33
|
|
20230714,102300,289721400,14480,14480,14480,14480,8
|
|
20230714,102200,289605560,14480,14480,14480,14480,0
|
|
20230714,102100,289605560,14480,14480,14480,14480,15
|
|
20230714,102000,289388360,14480,14480,14480,14480,98
|
|
20230714,101900,287969320,14480,14480,14480,14480,20
|
|
20230714,101800,287679720,14480,14480,14480,14480,114
|
|
20230714,101700,286029000,14480,14480,14480,14480,131
|
|
20230714,101600,284132120,14480,14480,14480,14480,1
|
|
20230714,101500,284117640,14480,14480,14480,14480,1
|
|
20230714,101400,284103160,14480,14480,14480,14480,2
|
|
20230714,101300,284074200,14480,14480,14480,14480,4
|
|
20230714,101200,284016280,14470,14470,14480,14470,119
|
|
20230714,101100,282294340,14470,14470,14470,14470,15
|
|
20230714,101000,282077290,14480,14490,14490,14480,157
|
|
20230714,100900,279803880,14490,14500,14520,14490,130
|
|
20230714,100800,277917980,14470,14470,14470,14470,0
|
|
20230714,100700,277917980,14470,14500,14500,14470,497
|
|
20230714,100600,270717860,14500,14510,14510,14500,2779
|
|
20230714,100500,230421660,14500,14520,14520,14500,1754
|
|
20230714,100400,204974670,14520,14520,14520,14520,114
|
|
20230714,100300,203319390,14520,14520,14520,14510,106
|
|
20230714,100200,201781270,14520,14520,14520,14520,10
|
|
20230714,100100,201636070,14520,14520,14520,14520,168
|
|
20230714,100000,199196710,14520,14520,14520,14520,321
|
|
20230714,095900,194535790,14530,14520,14530,14520,262
|
|
20230714,095800,190730950,14530,14520,14530,14520,820
|
|
20230714,095700,178823550,14530,14530,14530,14530,19
|
|
20230714,095600,178547480,14530,14530,14530,14530,50
|
|
20230714,095500,177820980,14530,14530,14530,14530,5
|
|
20230714,095400,177748330,14530,14530,14530,14530,2
|
|
20230714,095300,177719270,14560,14560,14560,14560,2
|
|
20230714,095200,177690150,14560,14540,14560,14510,900
|
|
20230714,095100,164620190,14560,14560,14560,14550,33
|
|
20230714,095000,164140010,14550,14550,14550,14550,9
|
|
20230714,094900,164009060,14560,14560,14560,14560,0
|
|
20230714,094800,164009060,14560,14520,14560,14520,19
|
|
20230714,094700,163733140,14520,14540,14540,14520,900
|
|
20230714,094600,150665060,14520,14520,14520,14520,0
|
|
20230714,094500,150665060,14520,14520,14520,14520,11
|
|
20230714,094400,150505340,14520,14520,14520,14520,15
|
|
20230714,094300,150287540,14520,14520,14520,14520,10
|
|
20230714,094200,150142340,14520,14520,14520,14520,60
|
|
20230714,094100,149271140,14510,14550,14550,14510,1185
|
|
20230714,094000,132057600,14550,14570,14590,14550,1079
|
|
20230714,093900,116341980,14580,14580,14650,14580,792
|
|
20230714,093800,104794480,14590,14590,14590,14590,273
|
|
20230714,093700,100811410,14670,14600,14670,14580,510
|
|
20230714,093600,93370060,14590,14590,14590,14590,0
|
|
20230714,093500,93370060,14590,14590,14590,14590,8
|
|
20230714,093400,93253340,14590,14600,14600,14590,559
|
|
20230714,093300,85097470,14590,14590,14590,14590,0
|
|
20230714,093200,85097470,14590,14670,14670,14590,332
|
|
20230714,093100,80248110,14670,14670,14670,14670,2
|
|
20230714,093000,80218770,14600,14600,14600,14600,0
|
|
20230714,092900,80218770,14600,14610,14610,14600,800
|
|
20230714,092800,68537980,14610,14610,14610,14610,0
|
|
20230714,092700,68537980,14610,14610,14610,14610,0
|
|
20230714,092600,68537980,14610,14610,14610,14610,0
|
|
20230714,092500,68537980,14610,14610,14610,14610,2
|
|
20230714,092400,68508760,14600,14620,14620,14600,159
|
|
20230714,092300,66186950,14610,14640,14640,14610,842
|
|
20230714,092200,53882580,14630,14630,14630,14630,0
|
|
20230714,092100,53882580,14630,14630,14630,14630,1
|
|
20230714,092000,53867950,14630,14630,14630,14630,31
|
|
20230714,091900,53414420,14630,14620,14630,14620,52
|
|
20230714,091800,52654170,14620,14660,14660,14620,516
|
|
20230714,091700,45107090,14660,14670,14670,14660,28
|
|
20230714,091600,44696530,14670,14670,14670,14670,2
|
|
20230714,091500,44667190,14670,14670,14670,14670,1
|
|
20230714,091400,44652520,14670,14670,14670,14670,8
|
|
20230714,091300,44535160,14670,14720,14720,14670,46
|
|
20230714,091200,43859840,14720,14720,14720,14720,75
|
|
20230714,091100,42755840,14720,14720,14720,14720,101
|
|
20230714,091000,41269120,14720,14720,14720,14720,2
|
|
20230714,090900,41239680,14660,14660,14660,14660,175
|
|
20230714,090800,38674180,14700,14700,14700,14700,202
|
|
20230714,090700,35704780,14700,14700,14700,14700,20
|
|
20230714,090600,35410780,14700,14700,14700,14700,20
|
|
20230714,090500,35116780,14660,14660,14660,14660,0
|
|
20230714,090400,35116780,14660,14660,14660,14660,16
|
|
20230714,090300,34882220,14660,14650,14660,14600,1500
|
|
20230714,090200,12954250,14640,14690,14690,14640,363
|
|
20230714,090100,7631820,14680,14710,14710,14680,276
|
|
20230714,090000,3574530,14710,14710,14710,14710,243
|