696 lines
36 KiB
CSV
696 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,203300,692330790,14800,14800,14800,14800,792
|
|
20230717,203200,692330790,14800,14800,14800,14800,0
|
|
20230717,203100,692330790,14800,14800,14800,14800,0
|
|
20230717,203000,692330790,14800,14800,14800,14800,0
|
|
20230717,202900,692330790,14800,14800,14800,14800,0
|
|
20230717,202800,692330790,14800,14800,14800,14800,0
|
|
20230717,202700,692330790,14800,14800,14800,14800,0
|
|
20230717,202600,692330790,14800,14800,14800,14800,0
|
|
20230717,202500,692330790,14800,14800,14800,14800,0
|
|
20230717,202400,692330790,14800,14800,14800,14800,0
|
|
20230717,202300,692330790,14800,14800,14800,14800,0
|
|
20230717,202200,692330790,14800,14800,14800,14800,0
|
|
20230717,202100,692330790,14800,14800,14800,14800,0
|
|
20230717,202000,692330790,14800,14800,14800,14800,0
|
|
20230717,201900,692330790,14800,14800,14800,14800,0
|
|
20230717,201800,692330790,14800,14800,14800,14800,0
|
|
20230717,201700,692330790,14800,14800,14800,14800,0
|
|
20230717,201600,692330790,14800,14800,14800,14800,0
|
|
20230717,201500,692330790,14800,14800,14800,14800,0
|
|
20230717,201400,692330790,14800,14800,14800,14800,0
|
|
20230717,201300,692330790,14800,14800,14800,14800,0
|
|
20230717,201200,692330790,14800,14800,14800,14800,0
|
|
20230717,201100,692330790,14800,14800,14800,14800,0
|
|
20230717,201000,692330790,14800,14800,14800,14800,0
|
|
20230717,200900,692330790,14800,14800,14800,14800,0
|
|
20230717,200800,692330790,14800,14800,14800,14800,0
|
|
20230717,200700,692330790,14800,14800,14800,14800,0
|
|
20230717,200600,692330790,14800,14800,14800,14800,0
|
|
20230717,200500,692330790,14800,14800,14800,14800,0
|
|
20230717,200400,692330790,14800,14800,14800,14800,0
|
|
20230717,200300,692330790,14800,14800,14800,14800,792
|
|
20230717,200200,692330790,14800,14800,14800,14800,0
|
|
20230717,200100,692330790,14800,14800,14800,14800,0
|
|
20230717,200000,692330790,14800,14800,14800,14800,0
|
|
20230717,195900,692330790,14800,14800,14800,14800,0
|
|
20230717,195800,692330790,14800,14800,14800,14800,0
|
|
20230717,195700,692330790,14800,14800,14800,14800,0
|
|
20230717,195600,692330790,14800,14800,14800,14800,0
|
|
20230717,195500,692330790,14800,14800,14800,14800,0
|
|
20230717,195400,692330790,14800,14800,14800,14800,0
|
|
20230717,195300,692330790,14800,14800,14800,14800,0
|
|
20230717,195200,692330790,14800,14800,14800,14800,0
|
|
20230717,195100,692330790,14800,14800,14800,14800,0
|
|
20230717,195000,692330790,14800,14800,14800,14800,0
|
|
20230717,194900,692330790,14800,14800,14800,14800,0
|
|
20230717,194800,692330790,14800,14800,14800,14800,0
|
|
20230717,194700,692330790,14800,14800,14800,14800,0
|
|
20230717,194600,692330790,14800,14800,14800,14800,0
|
|
20230717,194500,692330790,14800,14800,14800,14800,0
|
|
20230717,194400,692330790,14800,14800,14800,14800,0
|
|
20230717,194300,692330790,14800,14800,14800,14800,0
|
|
20230717,194200,692330790,14800,14800,14800,14800,0
|
|
20230717,194100,692330790,14800,14800,14800,14800,0
|
|
20230717,194000,692330790,14800,14800,14800,14800,0
|
|
20230717,193900,692330790,14800,14800,14800,14800,0
|
|
20230717,193800,692330790,14800,14800,14800,14800,0
|
|
20230717,193700,692330790,14800,14800,14800,14800,0
|
|
20230717,193600,692330790,14800,14800,14800,14800,0
|
|
20230717,193500,692330790,14800,14800,14800,14800,0
|
|
20230717,193400,692330790,14800,14800,14800,14800,0
|
|
20230717,193300,692330790,14800,14800,14800,14800,792
|
|
20230717,193200,692330790,14800,14800,14800,14800,0
|
|
20230717,193100,692330790,14800,14800,14800,14800,0
|
|
20230717,193000,692330790,14800,14800,14800,14800,0
|
|
20230717,192900,692330790,14800,14800,14800,14800,0
|
|
20230717,192800,692330790,14800,14800,14800,14800,0
|
|
20230717,192700,692330790,14800,14800,14800,14800,0
|
|
20230717,192600,692330790,14800,14800,14800,14800,0
|
|
20230717,192500,692330790,14800,14800,14800,14800,0
|
|
20230717,192400,692330790,14800,14800,14800,14800,0
|
|
20230717,192300,692330790,14800,14800,14800,14800,0
|
|
20230717,192200,692330790,14800,14800,14800,14800,0
|
|
20230717,192100,692330790,14800,14800,14800,14800,0
|
|
20230717,192000,692330790,14800,14800,14800,14800,0
|
|
20230717,191900,692330790,14800,14800,14800,14800,0
|
|
20230717,191800,692330790,14800,14800,14800,14800,0
|
|
20230717,191700,692330790,14800,14800,14800,14800,0
|
|
20230717,191600,692330790,14800,14800,14800,14800,0
|
|
20230717,191500,692330790,14800,14800,14800,14800,0
|
|
20230717,191400,692330790,14800,14800,14800,14800,0
|
|
20230717,191300,692330790,14800,14800,14800,14800,0
|
|
20230717,191200,692330790,14800,14800,14800,14800,0
|
|
20230717,191100,692330790,14800,14800,14800,14800,0
|
|
20230717,191000,692330790,14800,14800,14800,14800,0
|
|
20230717,190900,692330790,14800,14800,14800,14800,0
|
|
20230717,190800,692330790,14800,14800,14800,14800,0
|
|
20230717,190700,692330790,14800,14800,14800,14800,0
|
|
20230717,190600,692330790,14800,14800,14800,14800,0
|
|
20230717,190500,692330790,14800,14800,14800,14800,0
|
|
20230717,190400,692330790,14800,14800,14800,14800,0
|
|
20230717,190300,692330790,14800,14800,14800,14800,792
|
|
20230717,190200,692330790,14800,14800,14800,14800,0
|
|
20230717,190100,692330790,14800,14800,14800,14800,0
|
|
20230717,190000,692330790,14800,14800,14800,14800,0
|
|
20230717,185900,692330790,14800,14800,14800,14800,0
|
|
20230717,185800,692330790,14800,14800,14800,14800,0
|
|
20230717,185700,692330790,14800,14800,14800,14800,0
|
|
20230717,185600,692330790,14800,14800,14800,14800,0
|
|
20230717,185500,692330790,14800,14800,14800,14800,0
|
|
20230717,185400,692330790,14800,14800,14800,14800,0
|
|
20230717,185300,692330790,14800,14800,14800,14800,0
|
|
20230717,185200,692330790,14800,14800,14800,14800,0
|
|
20230717,185100,692330790,14800,14800,14800,14800,0
|
|
20230717,185000,692330790,14800,14800,14800,14800,0
|
|
20230717,184900,692330790,14800,14800,14800,14800,0
|
|
20230717,184800,692330790,14800,14800,14800,14800,0
|
|
20230717,184700,692330790,14800,14800,14800,14800,0
|
|
20230717,184600,692330790,14800,14800,14800,14800,0
|
|
20230717,184500,692330790,14800,14800,14800,14800,0
|
|
20230717,184400,692330790,14800,14800,14800,14800,0
|
|
20230717,184300,692330790,14800,14800,14800,14800,0
|
|
20230717,184200,692330790,14800,14800,14800,14800,0
|
|
20230717,184100,692330790,14800,14800,14800,14800,0
|
|
20230717,184000,692330790,14800,14800,14800,14800,0
|
|
20230717,183900,692330790,14800,14800,14800,14800,0
|
|
20230717,183800,692330790,14800,14800,14800,14800,0
|
|
20230717,183700,692330790,14800,14800,14800,14800,0
|
|
20230717,183600,692330790,14800,14800,14800,14800,0
|
|
20230717,183500,692330790,14800,14800,14800,14800,0
|
|
20230717,183400,692330790,14800,14800,14800,14800,0
|
|
20230717,183300,692330790,14800,14800,14800,14800,792
|
|
20230717,183200,692330790,14800,14800,14800,14800,0
|
|
20230717,183100,692330790,14800,14800,14800,14800,0
|
|
20230717,183000,692330790,14800,14800,14800,14800,0
|
|
20230717,182900,692330790,14800,14800,14800,14800,0
|
|
20230717,182800,692330790,14800,14800,14800,14800,0
|
|
20230717,182700,692330790,14800,14800,14800,14800,0
|
|
20230717,182600,692330790,14800,14800,14800,14800,0
|
|
20230717,182500,692330790,14800,14800,14800,14800,0
|
|
20230717,182400,692330790,14800,14800,14800,14800,0
|
|
20230717,182300,692330790,14800,14800,14800,14800,0
|
|
20230717,182200,692330790,14800,14800,14800,14800,0
|
|
20230717,182100,692330790,14800,14800,14800,14800,0
|
|
20230717,182000,692330790,14800,14800,14800,14800,0
|
|
20230717,181900,692330790,14800,14800,14800,14800,0
|
|
20230717,181800,692330790,14800,14800,14800,14800,0
|
|
20230717,181700,692330790,14800,14800,14800,14800,0
|
|
20230717,181600,692330790,14800,14800,14800,14800,0
|
|
20230717,181500,692330790,14800,14800,14800,14800,0
|
|
20230717,181400,692330790,14800,14800,14800,14800,0
|
|
20230717,181300,692330790,14800,14800,14800,14800,0
|
|
20230717,181200,692330790,14800,14800,14800,14800,0
|
|
20230717,181100,692330790,14800,14800,14800,14800,0
|
|
20230717,181000,692330790,14800,14800,14800,14800,0
|
|
20230717,180900,692330790,14800,14800,14800,14800,0
|
|
20230717,180800,692330790,14800,14800,14800,14800,0
|
|
20230717,180700,692330790,14800,14800,14800,14800,0
|
|
20230717,180600,692330790,14800,14800,14800,14800,0
|
|
20230717,180500,692330790,14800,14800,14800,14800,0
|
|
20230717,180400,692330790,14800,14800,14800,14800,0
|
|
20230717,180300,692330790,14800,14800,14800,14800,792
|
|
20230717,180200,692330790,14800,14800,14800,14800,0
|
|
20230717,180100,692330790,14800,14800,14800,14800,0
|
|
20230717,180000,692330790,14800,14800,14800,14800,0
|
|
20230717,175900,692330790,14800,14800,14800,14800,0
|
|
20230717,175800,692330790,14800,14800,14800,14800,0
|
|
20230717,175700,692330790,14800,14800,14800,14800,0
|
|
20230717,175600,692330790,14800,14800,14800,14800,0
|
|
20230717,175500,692330790,14800,14800,14800,14800,0
|
|
20230717,175400,692330790,14800,14800,14800,14800,0
|
|
20230717,175300,692330790,14800,14800,14800,14800,0
|
|
20230717,175200,692330790,14800,14800,14800,14800,0
|
|
20230717,175100,692330790,14800,14800,14800,14800,0
|
|
20230717,175000,692330790,14800,14800,14800,14800,0
|
|
20230717,174900,692330790,14800,14800,14800,14800,0
|
|
20230717,174800,692330790,14800,14800,14800,14800,0
|
|
20230717,174700,692330790,14800,14800,14800,14800,0
|
|
20230717,174600,692330790,14800,14800,14800,14800,0
|
|
20230717,174500,692330790,14800,14800,14800,14800,0
|
|
20230717,174400,692330790,14800,14800,14800,14800,0
|
|
20230717,174300,692330790,14800,14800,14800,14800,0
|
|
20230717,174200,692330790,14800,14800,14800,14800,0
|
|
20230717,174100,692330790,14800,14800,14800,14800,0
|
|
20230717,174000,692330790,14800,14800,14800,14800,0
|
|
20230717,173900,692330790,14800,14800,14800,14800,0
|
|
20230717,173800,692330790,14800,14800,14800,14800,0
|
|
20230717,173700,692330790,14800,14800,14800,14800,0
|
|
20230717,173600,692330790,14800,14800,14800,14800,0
|
|
20230717,173500,692330790,14800,14800,14800,14800,0
|
|
20230717,173400,692330790,14800,14800,14800,14800,0
|
|
20230717,173300,692330790,14800,14800,14800,14800,792
|
|
20230717,173200,692330790,14800,14800,14800,14800,0
|
|
20230717,173100,692330790,14800,14800,14800,14800,0
|
|
20230717,173000,692330790,14800,14800,14800,14800,0
|
|
20230717,172900,692330790,14800,14800,14800,14800,0
|
|
20230717,172800,692330790,14800,14800,14800,14800,0
|
|
20230717,172700,692330790,14800,14800,14800,14800,0
|
|
20230717,172600,692330790,14800,14800,14800,14800,0
|
|
20230717,172500,692330790,14800,14800,14800,14800,0
|
|
20230717,172400,692330790,14800,14800,14800,14800,0
|
|
20230717,172300,692330790,14800,14800,14800,14800,0
|
|
20230717,172200,692330790,14800,14800,14800,14800,0
|
|
20230717,172100,692330790,14800,14800,14800,14800,0
|
|
20230717,172000,692330790,14800,14800,14800,14800,0
|
|
20230717,171900,692330790,14800,14800,14800,14800,0
|
|
20230717,171800,692330790,14800,14800,14800,14800,0
|
|
20230717,171700,692330790,14800,14800,14800,14800,0
|
|
20230717,171600,692330790,14800,14800,14800,14800,0
|
|
20230717,171500,692330790,14800,14800,14800,14800,0
|
|
20230717,171400,692330790,14800,14800,14800,14800,0
|
|
20230717,171300,692330790,14800,14800,14800,14800,0
|
|
20230717,171200,692330790,14800,14800,14800,14800,0
|
|
20230717,171100,692330790,14800,14800,14800,14800,0
|
|
20230717,171000,692330790,14800,14800,14800,14800,0
|
|
20230717,170900,692330790,14800,14800,14800,14800,0
|
|
20230717,170800,692330790,14800,14800,14800,14800,0
|
|
20230717,170700,692330790,14800,14800,14800,14800,0
|
|
20230717,170600,692330790,14800,14800,14800,14800,0
|
|
20230717,170500,692330790,14800,14800,14800,14800,0
|
|
20230717,170400,692330790,14800,14800,14800,14800,0
|
|
20230717,170300,692330790,14800,14800,14800,14800,792
|
|
20230717,170200,692330790,14800,14800,14800,14800,0
|
|
20230717,170100,692330790,14800,14800,14800,14800,0
|
|
20230717,170000,692330790,14800,14800,14800,14800,0
|
|
20230717,165900,692330790,14800,14800,14800,14800,0
|
|
20230717,165800,692330790,14800,14800,14800,14800,0
|
|
20230717,165700,692330790,14800,14800,14800,14800,0
|
|
20230717,165600,692330790,14800,14800,14800,14800,0
|
|
20230717,165500,692330790,14800,14800,14800,14800,0
|
|
20230717,165400,692330790,14800,14800,14800,14800,0
|
|
20230717,165300,692330790,14800,14800,14800,14800,0
|
|
20230717,165200,692330790,14800,14800,14800,14800,0
|
|
20230717,165100,692330790,14800,14800,14800,14800,0
|
|
20230717,165000,692330790,14800,14800,14800,14800,0
|
|
20230717,164900,692330790,14800,14800,14800,14800,0
|
|
20230717,164800,692330790,14800,14800,14800,14800,0
|
|
20230717,164700,692330790,14800,14800,14800,14800,0
|
|
20230717,164600,692330790,14800,14800,14800,14800,0
|
|
20230717,164500,692330790,14800,14800,14800,14800,0
|
|
20230717,164400,692330790,14800,14800,14800,14800,0
|
|
20230717,164300,692330790,14800,14800,14800,14800,0
|
|
20230717,164200,692330790,14800,14800,14800,14800,0
|
|
20230717,164100,692330790,14800,14800,14800,14800,0
|
|
20230717,164000,692330790,14800,14800,14800,14800,0
|
|
20230717,163900,692330790,14800,14800,14800,14800,0
|
|
20230717,163800,692330790,14800,14800,14800,14800,0
|
|
20230717,163700,692330790,14800,14800,14800,14800,0
|
|
20230717,163600,692330790,14800,14800,14800,14800,0
|
|
20230717,163500,692330790,14800,14800,14800,14800,0
|
|
20230717,163400,692330790,14800,14800,14800,14800,0
|
|
20230717,163300,692330790,14800,14800,14800,14800,792
|
|
20230717,163200,692330790,14800,14800,14800,14800,0
|
|
20230717,163100,692330790,14800,14800,14800,14800,0
|
|
20230717,163000,692330790,14800,14800,14800,14800,0
|
|
20230717,162900,692330790,14800,14800,14800,14800,0
|
|
20230717,162800,692330790,14800,14800,14800,14800,0
|
|
20230717,162700,692330790,14800,14800,14800,14800,0
|
|
20230717,162600,692330790,14800,14800,14800,14800,0
|
|
20230717,162500,692330790,14800,14800,14800,14800,0
|
|
20230717,162400,692330790,14800,14800,14800,14800,0
|
|
20230717,162300,692330790,14800,14800,14800,14800,0
|
|
20230717,162200,692330790,14800,14800,14800,14800,0
|
|
20230717,162100,692330790,14800,14800,14800,14800,0
|
|
20230717,162000,692330790,14800,14800,14800,14800,0
|
|
20230717,161900,692330790,14800,14800,14800,14800,0
|
|
20230717,161800,692330790,14800,14800,14800,14800,0
|
|
20230717,161700,692330790,14800,14800,14800,14800,0
|
|
20230717,161600,692330790,14800,14800,14800,14800,0
|
|
20230717,161500,692330790,14800,14800,14800,14800,0
|
|
20230717,161400,692330790,14800,14800,14800,14800,0
|
|
20230717,161300,692330790,14800,14800,14800,14800,0
|
|
20230717,161200,692330790,14800,14800,14800,14800,0
|
|
20230717,161100,692330790,14800,14800,14800,14800,0
|
|
20230717,161000,692330790,14800,14800,14800,14800,0
|
|
20230717,160900,692330790,14800,14800,14800,14800,0
|
|
20230717,160800,692330790,14800,14800,14800,14800,0
|
|
20230717,160700,692330790,14800,14800,14800,14800,0
|
|
20230717,160600,692330790,14800,14800,14800,14800,0
|
|
20230717,160500,692330790,14800,14800,14800,14800,0
|
|
20230717,160400,692330790,14800,14800,14800,14800,0
|
|
20230717,160300,692330790,14800,14800,14800,14800,792
|
|
20230717,160200,692330790,14800,14800,14800,14800,0
|
|
20230717,160100,692330790,14800,14800,14800,14800,0
|
|
20230717,160000,692330790,14800,14800,14800,14800,0
|
|
20230717,155900,692330790,14800,14800,14800,14800,0
|
|
20230717,155800,692330790,14800,14800,14800,14800,0
|
|
20230717,155700,692330790,14800,14800,14800,14800,0
|
|
20230717,155600,692330790,14800,14800,14800,14800,0
|
|
20230717,155500,692330790,14800,14800,14800,14800,0
|
|
20230717,155400,692330790,14800,14800,14800,14800,0
|
|
20230717,155300,692330790,14800,14800,14800,14800,0
|
|
20230717,155200,692330790,14800,14800,14800,14800,0
|
|
20230717,155100,692330790,14800,14800,14800,14800,0
|
|
20230717,155000,692330790,14800,14800,14800,14800,0
|
|
20230717,154900,692330790,14800,14800,14800,14800,0
|
|
20230717,154800,692330790,14800,14800,14800,14800,0
|
|
20230717,154700,692330790,14800,14800,14800,14800,0
|
|
20230717,154600,692330790,14800,14800,14800,14800,0
|
|
20230717,154500,692330790,14800,14800,14800,14800,0
|
|
20230717,154400,692330790,14800,14800,14800,14800,0
|
|
20230717,154300,692330790,14800,14800,14800,14800,0
|
|
20230717,154200,692330790,14800,14800,14800,14800,0
|
|
20230717,154100,692330790,14800,14800,14800,14800,0
|
|
20230717,154000,692330790,14800,14800,14800,14800,0
|
|
20230717,153900,692330790,14800,14800,14800,14800,0
|
|
20230717,153800,692330790,14800,14800,14800,14800,0
|
|
20230717,153700,692330790,14800,14800,14800,14800,0
|
|
20230717,153600,692330790,14800,14800,14800,14800,0
|
|
20230717,153500,692330790,14800,14800,14800,14800,0
|
|
20230717,153400,692330790,14800,14800,14800,14800,0
|
|
20230717,153300,692330790,14800,14800,14800,14800,792
|
|
20230717,153200,692330790,14800,14800,14800,14800,0
|
|
20230717,153100,692330790,14800,14800,14800,14800,0
|
|
20230717,153000,692330790,14800,14800,14800,14800,792
|
|
20230717,152900,680609190,14760,14760,14760,14760,0
|
|
20230717,152800,680609190,14760,14760,14760,14760,0
|
|
20230717,152700,680609190,14760,14760,14760,14760,0
|
|
20230717,152600,680609190,14760,14760,14760,14760,0
|
|
20230717,152500,680609190,14760,14760,14760,14760,0
|
|
20230717,152400,680609190,14760,14760,14760,14760,0
|
|
20230717,152300,680609190,14760,14760,14760,14760,0
|
|
20230717,152200,680609190,14760,14760,14760,14760,0
|
|
20230717,152100,680609190,14760,14760,14760,14760,0
|
|
20230717,152000,680609190,14760,14760,14760,14760,0
|
|
20230717,151900,680609190,14760,14760,14770,14760,150
|
|
20230717,151800,678395180,14770,14770,14770,14770,0
|
|
20230717,151700,678395180,14770,14770,14770,14770,0
|
|
20230717,151600,678395180,14770,14770,14770,14770,100
|
|
20230717,151500,676918180,14770,14750,14770,14750,60
|
|
20230717,151400,676032980,14770,14770,14770,14770,0
|
|
20230717,151300,676032980,14770,14770,14770,14770,0
|
|
20230717,151200,676032980,14770,14770,14770,14770,148
|
|
20230717,151100,673847020,14770,14780,14780,14770,361
|
|
20230717,151000,668514210,14780,14780,14780,14780,31
|
|
20230717,150900,668056030,14780,14780,14780,14780,185
|
|
20230717,150800,665321730,14780,14780,14780,14780,5
|
|
20230717,150700,665247830,14790,14790,14790,14740,65
|
|
20230717,150600,664289030,14740,14740,14740,14740,1
|
|
20230717,150500,664274290,14790,14790,14790,14790,0
|
|
20230717,150400,664274290,14790,14780,14790,14740,96
|
|
20230717,150300,662855800,14790,14790,14790,14790,0
|
|
20230717,150200,662855800,14790,14800,14800,14790,4
|
|
20230717,150100,662796620,14800,14800,14800,14800,0
|
|
20230717,150000,662796620,14800,14800,14800,14800,0
|
|
20230717,145900,662796620,14800,14800,14800,14800,30
|
|
20230717,145800,662352620,14800,14800,14800,14800,2
|
|
20230717,145700,662323020,14810,14810,14810,14810,0
|
|
20230717,145600,662323020,14810,14810,14810,14810,0
|
|
20230717,145500,662323020,14810,14770,14810,14740,243
|
|
20230717,145400,658737840,14810,14810,14810,14810,0
|
|
20230717,145300,658737840,14810,14810,14810,14810,1
|
|
20230717,145200,658723030,14770,14780,14780,14740,501
|
|
20230717,145100,651321680,14780,14790,14790,14780,18
|
|
20230717,145000,651055470,14820,14820,14820,14820,0
|
|
20230717,144900,651055470,14820,14820,14820,14820,500
|
|
20230717,144800,643645470,14820,14820,14820,14820,1
|
|
20230717,144700,643630650,14820,14800,14820,14800,14
|
|
20230717,144600,643423370,14820,14800,14820,14800,626
|
|
20230717,144500,634151000,14800,14800,14800,14800,0
|
|
20230717,144400,634151000,14800,14790,14800,14790,333
|
|
20230717,144300,629222960,14790,14790,14790,14790,55
|
|
20230717,144200,628409510,14790,14770,14790,14770,18
|
|
20230717,144100,628143470,14780,14790,14790,14780,61
|
|
20230717,144000,627241850,14790,14770,14790,14770,139
|
|
20230717,143900,625186830,14780,14780,14780,14780,1
|
|
20230717,143800,625172050,14780,14780,14780,14780,0
|
|
20230717,143700,625172050,14780,14780,14780,14780,4
|
|
20230717,143600,625112930,14790,14780,14790,14780,500
|
|
20230717,143500,617719530,14770,14750,14770,14750,822
|
|
20230717,143400,605590830,14750,14750,14750,14750,52
|
|
20230717,143300,604823830,14750,14750,14750,14750,271
|
|
20230717,143200,600826580,14750,14740,14750,14740,3
|
|
20230717,143100,600782350,14740,14740,14750,14740,115
|
|
20230717,143000,599086650,14740,14740,14740,14740,19
|
|
20230717,142900,598806590,14740,14740,14740,14740,117
|
|
20230717,142800,597082010,14740,14740,14740,14730,143
|
|
20230717,142700,594975190,14730,14730,14730,14730,249
|
|
20230717,142600,591307420,14730,14730,14730,14730,0
|
|
20230717,142500,591307420,14730,14730,14730,14730,1
|
|
20230717,142400,591292690,14730,14730,14730,14730,0
|
|
20230717,142300,591292690,14730,14730,14730,14730,1
|
|
20230717,142200,591277960,14720,14720,14720,14720,11
|
|
20230717,142100,591116040,14720,14720,14720,14720,2
|
|
20230717,142000,591086600,14730,14720,14730,14720,17
|
|
20230717,141900,590836230,14720,14720,14720,14720,46
|
|
20230717,141800,590159110,14720,14720,14720,14720,0
|
|
20230717,141700,590159110,14720,14720,14720,14720,3
|
|
20230717,141600,590114950,14720,14720,14720,14720,79
|
|
20230717,141500,588952070,14720,14720,14720,14720,43
|
|
20230717,141400,588319110,14720,14720,14720,14720,0
|
|
20230717,141300,588319110,14720,14720,14720,14720,69
|
|
20230717,141200,587303430,14740,14740,14740,14740,0
|
|
20230717,141100,587303430,14740,14730,14740,14730,725
|
|
20230717,141000,576624030,14730,14730,14730,14730,1
|
|
20230717,140900,576609300,14740,14740,14740,14740,52
|
|
20230717,140800,575842820,14740,14740,14740,14740,16
|
|
20230717,140700,575606980,14750,14750,14750,14750,121
|
|
20230717,140600,573822230,14760,14760,14760,14760,10
|
|
20230717,140500,573674630,14760,14760,14760,14760,42
|
|
20230717,140400,573054710,14760,14760,14770,14760,72
|
|
20230717,140300,571991800,14770,14760,14770,14760,144
|
|
20230717,140200,569865510,14750,14750,14750,14750,0
|
|
20230717,140100,569865510,14750,14750,14750,14750,0
|
|
20230717,140000,569865510,14750,14740,14750,14740,133
|
|
20230717,135900,567905080,14740,14740,14740,14740,1
|
|
20230717,135800,567890340,14740,14740,14740,14740,100
|
|
20230717,135700,566416340,14740,14740,14740,14740,0
|
|
20230717,135600,566416340,14740,14730,14740,14730,131
|
|
20230717,135500,564486700,14720,14720,14720,14720,0
|
|
20230717,135400,564486700,14720,14720,14720,14720,92
|
|
20230717,135300,563132460,14720,14720,14720,14720,0
|
|
20230717,135200,563132460,14720,14720,14720,14720,0
|
|
20230717,135100,563132460,14720,14730,14730,14720,5
|
|
20230717,135000,563058850,14730,14730,14730,14730,4
|
|
20230717,134900,562999930,14720,14690,14730,14690,235
|
|
20230717,134800,559545310,14690,14690,14690,14690,1
|
|
20230717,134700,559530620,14690,14720,14720,14690,55
|
|
20230717,134600,558722400,14730,14730,14730,14730,0
|
|
20230717,134500,558722400,14730,14730,14730,14730,0
|
|
20230717,134400,558722400,14730,14730,14730,14730,1
|
|
20230717,134300,558707670,14740,14690,14740,14690,40
|
|
20230717,134200,558119680,14700,14700,14700,14700,1
|
|
20230717,134100,558104980,14700,14700,14700,14700,132
|
|
20230717,134000,556164580,14700,14700,14700,14700,1
|
|
20230717,133900,556149880,14690,14700,14700,14690,220
|
|
20230717,133800,552915900,14700,14700,14700,14700,86
|
|
20230717,133700,551651700,14700,14700,14700,14700,0
|
|
20230717,133600,551651700,14700,14700,14700,14700,10
|
|
20230717,133500,551504700,14700,14700,14700,14700,3
|
|
20230717,133400,551460600,14700,14660,14700,14660,11
|
|
20230717,133300,551299020,14620,14650,14650,14620,100
|
|
20230717,133200,549835280,14660,14660,14660,14660,1
|
|
20230717,133100,549820620,14700,14700,14700,14700,0
|
|
20230717,133000,549820620,14700,14700,14700,14700,2
|
|
20230717,132900,549791220,14730,14730,14730,14730,5
|
|
20230717,132800,549717570,14740,14740,14740,14740,0
|
|
20230717,132700,549717570,14740,14740,14740,14740,400
|
|
20230717,132600,543821570,14740,14740,14740,14740,12
|
|
20230717,132500,543644690,14590,14590,14590,14590,0
|
|
20230717,132400,543644690,14590,14590,14590,14590,28
|
|
20230717,132300,543236170,14780,14780,14780,14780,0
|
|
20230717,132200,543236170,14780,14690,14780,14530,2001
|
|
20230717,132100,514007280,14790,14790,14790,14790,0
|
|
20230717,132000,514007280,14790,14790,14790,14790,8
|
|
20230717,131900,513888960,14680,14680,14680,14680,0
|
|
20230717,131800,513888960,14680,14680,14680,14680,0
|
|
20230717,131700,513888960,14680,14710,14810,14680,1159
|
|
20230717,131600,496814000,14740,14740,14740,14740,22
|
|
20230717,131500,496489720,14750,14750,14750,14750,10
|
|
20230717,131400,496342220,14760,14760,14760,14760,0
|
|
20230717,131300,496342220,14760,14760,14760,14760,0
|
|
20230717,131200,496342220,14760,14700,14760,14700,534
|
|
20230717,131100,488491340,14700,14760,14760,14690,440
|
|
20230717,131000,482024620,14760,14750,14760,14730,293
|
|
20230717,130900,477705090,14750,14750,14750,14750,2
|
|
20230717,130800,477675590,14750,14750,14750,14750,14
|
|
20230717,130700,477469090,14740,14740,14740,14740,46
|
|
20230717,130600,476791050,14740,14740,14740,14740,26
|
|
20230717,130500,476407810,14740,14740,14740,14740,10
|
|
20230717,130400,476260410,14740,14720,14740,14720,121
|
|
20230717,130300,474477580,14690,14690,14690,14690,34
|
|
20230717,130200,473978120,14730,14730,14730,14730,0
|
|
20230717,130100,473978120,14730,14730,14730,14730,1
|
|
20230717,130000,473963390,14680,14680,14680,14680,0
|
|
20230717,125900,473963390,14680,14680,14680,14680,0
|
|
20230717,125800,473963390,14680,14680,14680,14680,20
|
|
20230717,125700,473669790,14680,14680,14680,14680,0
|
|
20230717,125600,473669790,14680,14680,14680,14680,0
|
|
20230717,125500,473669790,14680,14680,14680,14680,0
|
|
20230717,125400,473669790,14680,14680,14680,14680,176
|
|
20230717,125300,471086110,14680,14690,14690,14680,28
|
|
20230717,125200,470674960,14740,14740,14740,14740,0
|
|
20230717,125100,470674960,14740,14740,14740,14740,0
|
|
20230717,125000,470674960,14740,14730,14740,14730,2
|
|
20230717,124900,470645490,14680,14730,14740,14680,152
|
|
20230717,124800,468414020,14670,14670,14670,14670,200
|
|
20230717,124700,465480020,14670,14730,14730,14670,410
|
|
20230717,124600,459456450,14730,14740,14740,14730,66
|
|
20230717,124500,458484250,14750,14750,14750,14750,0
|
|
20230717,124400,458484250,14750,14760,14760,14750,195
|
|
20230717,124300,455607570,14760,14760,14760,14760,25
|
|
20230717,124200,455238570,14760,14770,14770,14760,2
|
|
20230717,124100,455209040,14770,14770,14770,14770,33
|
|
20230717,124000,454721630,14770,14770,14770,14770,10
|
|
20230717,123900,454573930,14770,14770,14770,14770,50
|
|
20230717,123800,453835430,14770,14770,14770,14770,60
|
|
20230717,123700,452949230,14770,14770,14770,14770,63
|
|
20230717,123600,452018720,14770,14770,14770,14770,35
|
|
20230717,123500,451501770,14770,14790,14790,14770,39
|
|
20230717,123400,450925490,14790,14790,14790,14790,65
|
|
20230717,123300,449964140,14800,14800,14800,14800,51
|
|
20230717,123200,449209340,14800,14800,14800,14800,50
|
|
20230717,123100,448469340,14790,14790,14790,14790,0
|
|
20230717,123000,448469340,14790,14800,14800,14790,11
|
|
20230717,122900,448306550,14800,14800,14800,14790,205
|
|
20230717,122800,445273470,14790,14800,14800,14790,127
|
|
20230717,122700,443395110,14790,14840,14840,14790,30
|
|
20230717,122600,442950900,14840,14840,14840,14840,337
|
|
20230717,122500,437949820,14820,14860,14860,14820,197
|
|
20230717,122400,435030020,14880,14800,14890,14800,1356
|
|
20230717,122300,414897250,14800,14790,14800,14790,223
|
|
20230717,122200,411598880,14800,14790,14800,14790,55
|
|
20230717,122100,410785370,14790,14800,14810,14790,473
|
|
20230717,122000,403788120,14820,14790,14820,14790,682
|
|
20230717,121900,393692210,14790,14750,14800,14750,404
|
|
20230717,121800,387721270,14740,14730,14750,14730,513
|
|
20230717,121700,380157930,14710,14710,14710,14700,119
|
|
20230717,121600,378408320,14710,14710,14710,14710,0
|
|
20230717,121500,378408320,14710,14710,14710,14710,10
|
|
20230717,121400,378261220,14710,14730,14730,14710,272
|
|
20230717,121300,374258680,14730,14730,14730,14730,0
|
|
20230717,121200,374258680,14730,14730,14730,14730,0
|
|
20230717,121100,374258680,14730,14730,14730,14730,1
|
|
20230717,121000,374243950,14730,14720,14730,14720,422
|
|
20230717,120900,368031670,14710,14690,14710,14690,259
|
|
20230717,120800,364223760,14690,14690,14690,14690,3
|
|
20230717,120700,364179690,14690,14670,14690,14670,429
|
|
20230717,120600,357880960,14660,14660,14660,14660,0
|
|
20230717,120500,357880960,14660,14660,14660,14660,0
|
|
20230717,120400,357880960,14660,14660,14660,14660,0
|
|
20230717,120300,357880960,14660,14660,14660,14660,0
|
|
20230717,120200,357880960,14660,14660,14660,14660,0
|
|
20230717,120100,357880960,14660,14660,14660,14660,125
|
|
20230717,120000,356048460,14660,14660,14660,14660,5
|
|
20230717,115900,355975160,14640,14640,14640,14640,0
|
|
20230717,115800,355975160,14640,14680,14680,14640,395
|
|
20230717,115700,350189550,14650,14660,14660,14650,183
|
|
20230717,115600,347508020,14660,14660,14660,14660,14
|
|
20230717,115500,347302780,14660,14660,14660,14660,9
|
|
20230717,115400,347170840,14660,14660,14660,14660,72
|
|
20230717,115300,346115320,14670,14670,14670,14670,0
|
|
20230717,115200,346115320,14670,14650,14670,14650,88
|
|
20230717,115100,344825560,14650,14670,14670,14650,350
|
|
20230717,115000,339692060,14680,14680,14680,14680,24
|
|
20230717,114900,339339740,14670,14670,14670,14670,204
|
|
20230717,114800,336347060,14670,14670,14670,14670,0
|
|
20230717,114700,336347060,14670,14670,14670,14670,20
|
|
20230717,114600,336053660,14670,14670,14670,14670,0
|
|
20230717,114500,336053660,14670,14670,14670,14670,0
|
|
20230717,114400,336053660,14670,14670,14670,14670,0
|
|
20230717,114300,336053660,14670,14670,14670,14650,10
|
|
20230717,114200,335907120,14670,14650,14670,14650,9
|
|
20230717,114100,335775130,14650,14650,14650,14650,70
|
|
20230717,114000,334749630,14640,14640,14640,14640,0
|
|
20230717,113900,334749630,14640,14640,14640,14640,0
|
|
20230717,113800,334749630,14640,14640,14640,14640,0
|
|
20230717,113700,334749630,14640,14680,14680,14640,229
|
|
20230717,113600,331393060,14680,14680,14680,14680,1
|
|
20230717,113500,331378380,14680,14680,14680,14680,10
|
|
20230717,113400,331231580,14680,14660,14680,14660,242
|
|
20230717,113300,327679520,14660,14660,14660,14660,161
|
|
20230717,113200,325319260,14660,14660,14660,14660,0
|
|
20230717,113100,325319260,14660,14660,14660,14660,15
|
|
20230717,113000,325099360,14660,14640,14660,14640,1736
|
|
20230717,112900,299669050,14640,14640,14640,14640,10
|
|
20230717,112800,299522650,14640,14630,14640,14630,17
|
|
20230717,112700,299273840,14630,14630,14630,14630,156
|
|
20230717,112600,296991560,14640,14640,14640,14640,0
|
|
20230717,112500,296991560,14640,14640,14640,14640,0
|
|
20230717,112400,296991560,14640,14640,14640,14640,0
|
|
20230717,112300,296991560,14640,14640,14640,14640,0
|
|
20230717,112200,296991560,14640,14640,14640,14640,5
|
|
20230717,112100,296918360,14640,14640,14640,14640,2
|
|
20230717,112000,296889080,14650,14650,14650,14650,56
|
|
20230717,111900,296068680,14650,14650,14650,14650,0
|
|
20230717,111800,296068680,14650,14650,14650,14650,19
|
|
20230717,111700,295790330,14650,14660,14660,14650,7
|
|
20230717,111600,295687770,14660,14660,14660,14660,1
|
|
20230717,111500,295673110,14660,14660,14660,14660,77
|
|
20230717,111400,294544290,14650,14680,14680,14650,120
|
|
20230717,111300,292784940,14680,14680,14680,14680,1
|
|
20230717,111200,292770260,14690,14690,14700,14690,543
|
|
20230717,111100,284793020,14690,14680,14690,14680,100
|
|
20230717,111000,283324220,14700,14720,14720,14700,338
|
|
20230717,110900,278353960,14720,14650,14720,14650,633
|
|
20230717,110800,269050970,14670,14660,14680,14650,44
|
|
20230717,110700,268405370,14680,14660,14680,14660,1084
|
|
20230717,110600,252502300,14670,14570,14670,14570,1141
|
|
20230717,110500,235821670,14540,14540,14540,14540,0
|
|
20230717,110400,235821670,14540,14540,14540,14540,50
|
|
20230717,110300,235094670,14570,14570,14570,14570,105
|
|
20230717,110200,233564820,14570,14570,14570,14570,1
|
|
20230717,110100,233550250,14540,14540,14540,14540,464
|
|
20230717,110000,226803690,14540,14540,14540,14540,8
|
|
20230717,105900,226687370,14570,14580,14580,14570,7
|
|
20230717,105800,226585370,14580,14580,14580,14580,5
|
|
20230717,105700,226512470,14580,14570,14580,14570,50
|
|
20230717,105600,225783610,14540,14540,14540,14540,0
|
|
20230717,105500,225783610,14540,14540,14540,14540,0
|
|
20230717,105400,225783610,14540,14540,14540,14540,239
|
|
20230717,105300,222308550,14530,14530,14530,14530,100
|
|
20230717,105200,220855550,14540,14540,14540,14540,32
|
|
20230717,105100,220390270,14540,14540,14540,14540,1
|
|
20230717,105000,220375730,14590,14590,14590,14590,0
|
|
20230717,104900,220375730,14590,14590,14590,14590,0
|
|
20230717,104800,220375730,14590,14590,14590,14590,0
|
|
20230717,104700,220375730,14590,14590,14590,14590,0
|
|
20230717,104600,220375730,14590,14540,14590,14530,119
|
|
20230717,104500,218644400,14530,14530,14530,14530,1
|
|
20230717,104400,218629870,14590,14590,14590,14590,6
|
|
20230717,104300,218542330,14520,14580,14600,14520,111
|
|
20230717,104200,216923620,14580,14560,14580,14520,8
|
|
20230717,104100,216807120,14520,14550,14550,14520,155
|
|
20230717,104000,214555410,14560,14560,14560,14560,101
|
|
20230717,103900,213084850,14560,14580,14580,14560,662
|
|
20230717,103800,203432990,14580,14590,14590,14580,101
|
|
20230717,103700,201960400,14570,14570,14580,14570,154
|
|
20230717,103600,199715800,14570,14570,14570,14570,203
|
|
20230717,103500,196758090,14570,14570,14570,14570,10
|
|
20230717,103400,196612390,14570,14580,14580,14570,9
|
|
20230717,103300,196481180,14580,14580,14590,14580,328
|
|
20230717,103200,191698840,14580,14580,14580,14580,1
|
|
20230717,103100,191684260,14570,14590,14590,14570,274
|
|
20230717,103000,187689110,14590,14550,14590,14550,461
|
|
20230717,102900,180975100,14530,14530,14530,14530,211
|
|
20230717,102800,177909270,14530,14530,14540,14530,334
|
|
20230717,102700,173055710,14530,14530,14530,14530,100
|
|
20230717,102600,171602710,14530,14520,14530,14520,171
|
|
20230717,102500,169118340,14520,14520,14520,14520,2
|
|
20230717,102400,169089300,14520,14500,14520,14500,705
|
|
20230717,102300,158863210,14480,14460,14480,14460,338
|
|
20230717,102200,153971380,14450,14450,14450,14450,200
|
|
20230717,102100,151081380,14460,14460,14460,14460,117
|
|
20230717,102000,149389560,14460,14460,14460,14460,1
|
|
20230717,101900,149375100,14420,14420,14420,14420,0
|
|
20230717,101800,149375100,14420,14420,14420,14420,100
|
|
20230717,101700,147933100,14420,14420,14420,14420,340
|
|
20230717,101600,143030300,14420,14410,14430,14410,56
|
|
20230717,101500,142223200,14470,14470,14470,14470,65
|
|
20230717,101400,141282650,14470,14470,14470,14470,0
|
|
20230717,101300,141282650,14470,14470,14470,14470,0
|
|
20230717,101200,141282650,14470,14400,14470,14400,6
|
|
20230717,101100,141196180,14470,14470,14470,14470,0
|
|
20230717,101000,141196180,14470,14470,14470,14470,0
|
|
20230717,100900,141196180,14470,14470,14470,14470,20
|
|
20230717,100800,140906780,14390,14390,14390,14390,2
|
|
20230717,100700,140878000,14390,14400,14400,14390,119
|
|
20230717,100600,139165080,14400,14400,14400,14400,10
|
|
20230717,100500,139021080,14400,14470,14470,14400,1589
|
|
20230717,100400,116126770,14470,14470,14470,14470,0
|
|
20230717,100300,116126770,14470,14450,14470,14450,364
|
|
20230717,100200,110866310,14440,14420,14440,14420,956
|
|
20230717,100100,97068150,14420,14420,14420,14400,24
|
|
20230717,100000,96722500,14420,14420,14420,14420,1
|
|
20230717,095900,96708080,14420,14420,14420,14420,0
|
|
20230717,095800,96708080,14420,14410,14420,14410,108
|
|
20230717,095700,95151300,14410,14400,14410,14400,180
|
|
20230717,095600,92558010,14400,14400,14400,14400,0
|
|
20230717,095500,92558010,14400,14410,14410,14400,235
|
|
20230717,095400,89171670,14410,14410,14410,14410,104
|
|
20230717,095300,87673030,14410,14410,14410,14410,120
|
|
20230717,095200,85943830,14420,14420,14420,14420,43
|
|
20230717,095100,85323770,14430,14430,14430,14430,360
|
|
20230717,095000,80128970,14420,14420,14420,14420,0
|
|
20230717,094900,80128970,14420,14420,14420,14420,82
|
|
20230717,094800,78946530,14420,14420,14420,14420,38
|
|
20230717,094700,78398570,14420,14420,14420,14420,21
|
|
20230717,094600,78095750,14420,14420,14420,14420,0
|
|
20230717,094500,78095750,14420,14420,14420,14420,0
|
|
20230717,094400,78095750,14420,14420,14420,14420,37
|
|
20230717,094300,77562210,14420,14420,14420,14420,14
|
|
20230717,094200,77360330,14450,14440,14450,14440,23
|
|
20230717,094100,77028150,14450,14440,14450,14440,8
|
|
20230717,094000,76912570,14450,14450,14450,14450,0
|
|
20230717,093900,76912570,14450,14450,14450,14450,8
|
|
20230717,093800,76796970,14450,14410,14450,14410,68
|
|
20230717,093700,75816700,14410,14410,14410,14410,0
|
|
20230717,093600,75816700,14410,14420,14420,14410,150
|
|
20230717,093500,73655170,14410,14410,14410,14410,0
|
|
20230717,093400,73655170,14410,14410,14410,14410,0
|
|
20230717,093300,73655170,14410,14410,14410,14410,0
|
|
20230717,093200,73655170,14410,14410,14410,14410,0
|
|
20230717,093100,73655170,14410,14410,14410,14410,1
|
|
20230717,093000,73640760,14410,14420,14420,14410,189
|
|
20230717,092900,70916950,14410,14450,14450,14410,60
|
|
20230717,092800,70051940,14450,14450,14450,14450,11
|
|
20230717,092700,69892990,14400,14420,14420,14400,319
|
|
20230717,092600,65295900,14420,14420,14420,14420,30
|
|
20230717,092500,64863300,14420,14420,14420,14420,5
|
|
20230717,092400,64791200,14410,14410,14410,14410,0
|
|
20230717,092300,64791200,14410,14450,14450,14410,124
|
|
20230717,092200,63003400,14450,14460,14460,14450,21
|
|
20230717,092100,62699900,14460,14470,14470,14460,20
|
|
20230717,092000,62410600,14470,14470,14470,14470,4
|
|
20230717,091900,62352720,14390,14390,14390,14390,0
|
|
20230717,091800,62352720,14390,14390,14390,14390,0
|
|
20230717,091700,62352720,14390,14390,14390,14390,0
|
|
20230717,091600,62352720,14390,14390,14390,14390,0
|
|
20230717,091500,62352720,14390,14400,14400,14390,159
|
|
20230717,091400,60064010,14380,14380,14380,14380,0
|
|
20230717,091300,60064010,14380,14400,14400,14380,1571
|
|
20230717,091200,37459130,14390,14430,14430,14390,70
|
|
20230717,091100,36449110,14390,14390,14390,14390,106
|
|
20230717,091000,34923770,14380,14430,14430,14380,568
|
|
20230717,090900,26743250,14420,14420,14420,14420,5
|
|
20230717,090800,26671150,14420,14460,14460,14420,899
|
|
20230717,090700,13690460,14460,14460,14460,14460,1
|
|
20230717,090600,13676000,14460,14480,14480,14460,36
|
|
20230717,090500,13155080,14470,14470,14470,14470,1
|
|
20230717,090400,13140610,14470,14470,14470,14470,1
|
|
20230717,090300,13126140,14470,14500,14500,14470,254
|
|
20230717,090200,9445360,14500,14500,14530,14500,113
|
|
20230717,090100,7805960,14500,14520,14520,14500,152
|
|
20230717,090000,5601160,14520,14510,14520,14510,386
|