703 lines
36 KiB
CSV
703 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,204000,434334980,14510,14510,14510,14510,701
|
|
20230707,203900,434334980,14510,14510,14510,14510,0
|
|
20230707,203800,434334980,14510,14510,14510,14510,0
|
|
20230707,203700,434334980,14510,14510,14510,14510,0
|
|
20230707,203600,434334980,14510,14510,14510,14510,0
|
|
20230707,203500,434334980,14510,14510,14510,14510,0
|
|
20230707,203400,434334980,14510,14510,14510,14510,0
|
|
20230707,203300,434334980,14510,14510,14510,14510,0
|
|
20230707,203200,434334980,14510,14510,14510,14510,0
|
|
20230707,203100,434334980,14510,14510,14510,14510,0
|
|
20230707,203000,434334980,14510,14510,14510,14510,0
|
|
20230707,202900,434334980,14510,14510,14510,14510,0
|
|
20230707,202800,434334980,14510,14510,14510,14510,0
|
|
20230707,202700,434334980,14510,14510,14510,14510,0
|
|
20230707,202600,434334980,14510,14510,14510,14510,0
|
|
20230707,202500,434334980,14510,14510,14510,14510,0
|
|
20230707,202400,434334980,14510,14510,14510,14510,0
|
|
20230707,202300,434334980,14510,14510,14510,14510,0
|
|
20230707,202200,434334980,14510,14510,14510,14510,0
|
|
20230707,202100,434334980,14510,14510,14510,14510,0
|
|
20230707,202000,434334980,14510,14510,14510,14510,0
|
|
20230707,201900,434334980,14510,14510,14510,14510,0
|
|
20230707,201800,434334980,14510,14510,14510,14510,0
|
|
20230707,201700,434334980,14510,14510,14510,14510,0
|
|
20230707,201600,434334980,14510,14510,14510,14510,0
|
|
20230707,201500,434334980,14510,14510,14510,14510,0
|
|
20230707,201400,434334980,14510,14510,14510,14510,0
|
|
20230707,201300,434334980,14510,14510,14510,14510,0
|
|
20230707,201200,434334980,14510,14510,14510,14510,0
|
|
20230707,201100,434334980,14510,14510,14510,14510,0
|
|
20230707,201000,434334980,14510,14510,14510,14510,701
|
|
20230707,200900,434334980,14510,14510,14510,14510,0
|
|
20230707,200800,434334980,14510,14510,14510,14510,0
|
|
20230707,200700,434334980,14510,14510,14510,14510,0
|
|
20230707,200600,434334980,14510,14510,14510,14510,0
|
|
20230707,200500,434334980,14510,14510,14510,14510,0
|
|
20230707,200400,434334980,14510,14510,14510,14510,0
|
|
20230707,200300,434334980,14510,14510,14510,14510,0
|
|
20230707,200200,434334980,14510,14510,14510,14510,0
|
|
20230707,200100,434334980,14510,14510,14510,14510,0
|
|
20230707,200000,434334980,14510,14510,14510,14510,0
|
|
20230707,195900,434334980,14510,14510,14510,14510,0
|
|
20230707,195800,434334980,14510,14510,14510,14510,0
|
|
20230707,195700,434334980,14510,14510,14510,14510,0
|
|
20230707,195600,434334980,14510,14510,14510,14510,0
|
|
20230707,195500,434334980,14510,14510,14510,14510,0
|
|
20230707,195400,434334980,14510,14510,14510,14510,0
|
|
20230707,195300,434334980,14510,14510,14510,14510,0
|
|
20230707,195200,434334980,14510,14510,14510,14510,0
|
|
20230707,195100,434334980,14510,14510,14510,14510,0
|
|
20230707,195000,434334980,14510,14510,14510,14510,0
|
|
20230707,194900,434334980,14510,14510,14510,14510,0
|
|
20230707,194800,434334980,14510,14510,14510,14510,0
|
|
20230707,194700,434334980,14510,14510,14510,14510,0
|
|
20230707,194600,434334980,14510,14510,14510,14510,0
|
|
20230707,194500,434334980,14510,14510,14510,14510,0
|
|
20230707,194400,434334980,14510,14510,14510,14510,0
|
|
20230707,194300,434334980,14510,14510,14510,14510,0
|
|
20230707,194200,434334980,14510,14510,14510,14510,0
|
|
20230707,194100,434334980,14510,14510,14510,14510,0
|
|
20230707,194000,434334980,14510,14510,14510,14510,701
|
|
20230707,193900,434334980,14510,14510,14510,14510,0
|
|
20230707,193800,434334980,14510,14510,14510,14510,0
|
|
20230707,193700,434334980,14510,14510,14510,14510,0
|
|
20230707,193600,434334980,14510,14510,14510,14510,0
|
|
20230707,193500,434334980,14510,14510,14510,14510,0
|
|
20230707,193400,434334980,14510,14510,14510,14510,0
|
|
20230707,193300,434334980,14510,14510,14510,14510,0
|
|
20230707,193200,434334980,14510,14510,14510,14510,0
|
|
20230707,193100,434334980,14510,14510,14510,14510,0
|
|
20230707,193000,434334980,14510,14510,14510,14510,0
|
|
20230707,192900,434334980,14510,14510,14510,14510,0
|
|
20230707,192800,434334980,14510,14510,14510,14510,0
|
|
20230707,192700,434334980,14510,14510,14510,14510,0
|
|
20230707,192600,434334980,14510,14510,14510,14510,0
|
|
20230707,192500,434334980,14510,14510,14510,14510,0
|
|
20230707,192400,434334980,14510,14510,14510,14510,0
|
|
20230707,192300,434334980,14510,14510,14510,14510,0
|
|
20230707,192200,434334980,14510,14510,14510,14510,0
|
|
20230707,192100,434334980,14510,14510,14510,14510,0
|
|
20230707,192000,434334980,14510,14510,14510,14510,0
|
|
20230707,191900,434334980,14510,14510,14510,14510,0
|
|
20230707,191800,434334980,14510,14510,14510,14510,0
|
|
20230707,191700,434334980,14510,14510,14510,14510,0
|
|
20230707,191600,434334980,14510,14510,14510,14510,0
|
|
20230707,191500,434334980,14510,14510,14510,14510,0
|
|
20230707,191400,434334980,14510,14510,14510,14510,0
|
|
20230707,191300,434334980,14510,14510,14510,14510,0
|
|
20230707,191200,434334980,14510,14510,14510,14510,0
|
|
20230707,191100,434334980,14510,14510,14510,14510,0
|
|
20230707,191000,434334980,14510,14510,14510,14510,701
|
|
20230707,190900,434334980,14510,14510,14510,14510,0
|
|
20230707,190800,434334980,14510,14510,14510,14510,0
|
|
20230707,190700,434334980,14510,14510,14510,14510,0
|
|
20230707,190600,434334980,14510,14510,14510,14510,0
|
|
20230707,190500,434334980,14510,14510,14510,14510,0
|
|
20230707,190400,434334980,14510,14510,14510,14510,0
|
|
20230707,190300,434334980,14510,14510,14510,14510,0
|
|
20230707,190200,434334980,14510,14510,14510,14510,0
|
|
20230707,190100,434334980,14510,14510,14510,14510,0
|
|
20230707,190000,434334980,14510,14510,14510,14510,0
|
|
20230707,185900,434334980,14510,14510,14510,14510,0
|
|
20230707,185800,434334980,14510,14510,14510,14510,0
|
|
20230707,185700,434334980,14510,14510,14510,14510,0
|
|
20230707,185600,434334980,14510,14510,14510,14510,0
|
|
20230707,185500,434334980,14510,14510,14510,14510,0
|
|
20230707,185400,434334980,14510,14510,14510,14510,0
|
|
20230707,185300,434334980,14510,14510,14510,14510,0
|
|
20230707,185200,434334980,14510,14510,14510,14510,0
|
|
20230707,185100,434334980,14510,14510,14510,14510,0
|
|
20230707,185000,434334980,14510,14510,14510,14510,0
|
|
20230707,184900,434334980,14510,14510,14510,14510,0
|
|
20230707,184800,434334980,14510,14510,14510,14510,0
|
|
20230707,184700,434334980,14510,14510,14510,14510,0
|
|
20230707,184600,434334980,14510,14510,14510,14510,0
|
|
20230707,184500,434334980,14510,14510,14510,14510,0
|
|
20230707,184400,434334980,14510,14510,14510,14510,0
|
|
20230707,184300,434334980,14510,14510,14510,14510,0
|
|
20230707,184200,434334980,14510,14510,14510,14510,0
|
|
20230707,184100,434334980,14510,14510,14510,14510,0
|
|
20230707,184000,434334980,14510,14510,14510,14510,701
|
|
20230707,183900,434334980,14510,14510,14510,14510,0
|
|
20230707,183800,434334980,14510,14510,14510,14510,0
|
|
20230707,183700,434334980,14510,14510,14510,14510,0
|
|
20230707,183600,434334980,14510,14510,14510,14510,0
|
|
20230707,183500,434334980,14510,14510,14510,14510,0
|
|
20230707,183400,434334980,14510,14510,14510,14510,0
|
|
20230707,183300,434334980,14510,14510,14510,14510,0
|
|
20230707,183200,434334980,14510,14510,14510,14510,0
|
|
20230707,183100,434334980,14510,14510,14510,14510,0
|
|
20230707,183000,434334980,14510,14510,14510,14510,0
|
|
20230707,182900,434334980,14510,14510,14510,14510,0
|
|
20230707,182800,434334980,14510,14510,14510,14510,0
|
|
20230707,182700,434334980,14510,14510,14510,14510,0
|
|
20230707,182600,434334980,14510,14510,14510,14510,0
|
|
20230707,182500,434334980,14510,14510,14510,14510,0
|
|
20230707,182400,434334980,14510,14510,14510,14510,0
|
|
20230707,182300,434334980,14510,14510,14510,14510,0
|
|
20230707,182200,434334980,14510,14510,14510,14510,0
|
|
20230707,182100,434334980,14510,14510,14510,14510,0
|
|
20230707,182000,434334980,14510,14510,14510,14510,0
|
|
20230707,181900,434334980,14510,14510,14510,14510,0
|
|
20230707,181800,434334980,14510,14510,14510,14510,0
|
|
20230707,181700,434334980,14510,14510,14510,14510,0
|
|
20230707,181600,434334980,14510,14510,14510,14510,0
|
|
20230707,181500,434334980,14510,14510,14510,14510,0
|
|
20230707,181400,434334980,14510,14510,14510,14510,0
|
|
20230707,181300,434334980,14510,14510,14510,14510,0
|
|
20230707,181200,434334980,14510,14510,14510,14510,0
|
|
20230707,181100,434334980,14510,14510,14510,14510,0
|
|
20230707,181000,434334980,14510,14510,14510,14510,701
|
|
20230707,180900,434334980,14510,14510,14510,14510,0
|
|
20230707,180800,434334980,14510,14510,14510,14510,0
|
|
20230707,180700,434334980,14510,14510,14510,14510,0
|
|
20230707,180600,434334980,14510,14510,14510,14510,0
|
|
20230707,180500,434334980,14510,14510,14510,14510,0
|
|
20230707,180400,434334980,14510,14510,14510,14510,0
|
|
20230707,180300,434334980,14510,14510,14510,14510,0
|
|
20230707,180200,434334980,14510,14510,14510,14510,0
|
|
20230707,180100,434334980,14510,14510,14510,14510,0
|
|
20230707,180000,434334980,14510,14510,14510,14510,0
|
|
20230707,175900,434334980,14510,14510,14510,14510,0
|
|
20230707,175800,434334980,14510,14510,14510,14510,0
|
|
20230707,175700,434334980,14510,14510,14510,14510,0
|
|
20230707,175600,434334980,14510,14510,14510,14510,0
|
|
20230707,175500,434334980,14510,14510,14510,14510,0
|
|
20230707,175400,434334980,14510,14510,14510,14510,0
|
|
20230707,175300,434334980,14510,14510,14510,14510,0
|
|
20230707,175200,434334980,14510,14510,14510,14510,0
|
|
20230707,175100,434334980,14510,14510,14510,14510,0
|
|
20230707,175000,434334980,14510,14510,14510,14510,0
|
|
20230707,174900,434334980,14510,14510,14510,14510,0
|
|
20230707,174800,434334980,14510,14510,14510,14510,0
|
|
20230707,174700,434334980,14510,14510,14510,14510,0
|
|
20230707,174600,434334980,14510,14510,14510,14510,0
|
|
20230707,174500,434334980,14510,14510,14510,14510,0
|
|
20230707,174400,434334980,14510,14510,14510,14510,0
|
|
20230707,174300,434334980,14510,14510,14510,14510,0
|
|
20230707,174200,434334980,14510,14510,14510,14510,0
|
|
20230707,174100,434334980,14510,14510,14510,14510,0
|
|
20230707,174000,434334980,14510,14510,14510,14510,701
|
|
20230707,173900,434334980,14510,14510,14510,14510,0
|
|
20230707,173800,434334980,14510,14510,14510,14510,0
|
|
20230707,173700,434334980,14510,14510,14510,14510,0
|
|
20230707,173600,434334980,14510,14510,14510,14510,0
|
|
20230707,173500,434334980,14510,14510,14510,14510,0
|
|
20230707,173400,434334980,14510,14510,14510,14510,0
|
|
20230707,173300,434334980,14510,14510,14510,14510,0
|
|
20230707,173200,434334980,14510,14510,14510,14510,0
|
|
20230707,173100,434334980,14510,14510,14510,14510,0
|
|
20230707,173000,434334980,14510,14510,14510,14510,0
|
|
20230707,172900,434334980,14510,14510,14510,14510,0
|
|
20230707,172800,434334980,14510,14510,14510,14510,0
|
|
20230707,172700,434334980,14510,14510,14510,14510,0
|
|
20230707,172600,434334980,14510,14510,14510,14510,0
|
|
20230707,172500,434334980,14510,14510,14510,14510,0
|
|
20230707,172400,434334980,14510,14510,14510,14510,0
|
|
20230707,172300,434334980,14510,14510,14510,14510,0
|
|
20230707,172200,434334980,14510,14510,14510,14510,0
|
|
20230707,172100,434334980,14510,14510,14510,14510,0
|
|
20230707,172000,434334980,14510,14510,14510,14510,0
|
|
20230707,171900,434334980,14510,14510,14510,14510,0
|
|
20230707,171800,434334980,14510,14510,14510,14510,0
|
|
20230707,171700,434334980,14510,14510,14510,14510,0
|
|
20230707,171600,434334980,14510,14510,14510,14510,0
|
|
20230707,171500,434334980,14510,14510,14510,14510,0
|
|
20230707,171400,434334980,14510,14510,14510,14510,0
|
|
20230707,171300,434334980,14510,14510,14510,14510,0
|
|
20230707,171200,434334980,14510,14510,14510,14510,0
|
|
20230707,171100,434334980,14510,14510,14510,14510,0
|
|
20230707,171000,434334980,14510,14510,14510,14510,701
|
|
20230707,170900,434334980,14510,14510,14510,14510,0
|
|
20230707,170800,434334980,14510,14510,14510,14510,0
|
|
20230707,170700,434334980,14510,14510,14510,14510,0
|
|
20230707,170600,434334980,14510,14510,14510,14510,0
|
|
20230707,170500,434334980,14510,14510,14510,14510,0
|
|
20230707,170400,434334980,14510,14510,14510,14510,0
|
|
20230707,170300,434334980,14510,14510,14510,14510,0
|
|
20230707,170200,434334980,14510,14510,14510,14510,0
|
|
20230707,170100,434334980,14510,14510,14510,14510,0
|
|
20230707,170000,434334980,14510,14510,14510,14510,0
|
|
20230707,165900,434334980,14510,14510,14510,14510,0
|
|
20230707,165800,434334980,14510,14510,14510,14510,0
|
|
20230707,165700,434334980,14510,14510,14510,14510,0
|
|
20230707,165600,434334980,14510,14510,14510,14510,0
|
|
20230707,165500,434334980,14510,14510,14510,14510,0
|
|
20230707,165400,434334980,14510,14510,14510,14510,0
|
|
20230707,165300,434334980,14510,14510,14510,14510,0
|
|
20230707,165200,434334980,14510,14510,14510,14510,0
|
|
20230707,165100,434334980,14510,14510,14510,14510,0
|
|
20230707,165000,434334980,14510,14510,14510,14510,0
|
|
20230707,164900,434334980,14510,14510,14510,14510,0
|
|
20230707,164800,434334980,14510,14510,14510,14510,0
|
|
20230707,164700,434334980,14510,14510,14510,14510,0
|
|
20230707,164600,434334980,14510,14510,14510,14510,0
|
|
20230707,164500,434334980,14510,14510,14510,14510,0
|
|
20230707,164400,434334980,14510,14510,14510,14510,0
|
|
20230707,164300,434334980,14510,14510,14510,14510,0
|
|
20230707,164200,434334980,14510,14510,14510,14510,0
|
|
20230707,164100,434334980,14510,14510,14510,14510,0
|
|
20230707,164000,434334980,14510,14510,14510,14510,701
|
|
20230707,163900,434334980,14510,14510,14510,14510,0
|
|
20230707,163800,434334980,14510,14510,14510,14510,0
|
|
20230707,163700,434334980,14510,14510,14510,14510,0
|
|
20230707,163600,434334980,14510,14510,14510,14510,0
|
|
20230707,163500,434334980,14510,14510,14510,14510,0
|
|
20230707,163400,434334980,14510,14510,14510,14510,0
|
|
20230707,163300,434334980,14510,14510,14510,14510,0
|
|
20230707,163200,434334980,14510,14510,14510,14510,0
|
|
20230707,163100,434334980,14510,14510,14510,14510,0
|
|
20230707,163000,434334980,14510,14510,14510,14510,0
|
|
20230707,162900,434334980,14510,14510,14510,14510,0
|
|
20230707,162800,434334980,14510,14510,14510,14510,0
|
|
20230707,162700,434334980,14510,14510,14510,14510,0
|
|
20230707,162600,434334980,14510,14510,14510,14510,0
|
|
20230707,162500,434334980,14510,14510,14510,14510,0
|
|
20230707,162400,434334980,14510,14510,14510,14510,0
|
|
20230707,162300,434334980,14510,14510,14510,14510,0
|
|
20230707,162200,434334980,14510,14510,14510,14510,0
|
|
20230707,162100,434334980,14510,14510,14510,14510,0
|
|
20230707,162000,434334980,14510,14510,14510,14510,0
|
|
20230707,161900,434334980,14510,14510,14510,14510,0
|
|
20230707,161800,434334980,14510,14510,14510,14510,0
|
|
20230707,161700,434334980,14510,14510,14510,14510,0
|
|
20230707,161600,434334980,14510,14510,14510,14510,0
|
|
20230707,161500,434334980,14510,14510,14510,14510,0
|
|
20230707,161400,434334980,14510,14510,14510,14510,0
|
|
20230707,161300,434334980,14510,14510,14510,14510,0
|
|
20230707,161200,434334980,14510,14510,14510,14510,0
|
|
20230707,161100,434334980,14510,14510,14510,14510,0
|
|
20230707,161000,434334980,14510,14510,14510,14510,701
|
|
20230707,160900,434334980,14510,14510,14510,14510,0
|
|
20230707,160800,434334980,14510,14510,14510,14510,0
|
|
20230707,160700,434334980,14510,14510,14510,14510,0
|
|
20230707,160600,434334980,14510,14510,14510,14510,0
|
|
20230707,160500,434334980,14510,14510,14510,14510,0
|
|
20230707,160400,434334980,14510,14510,14510,14510,0
|
|
20230707,160300,434334980,14510,14510,14510,14510,0
|
|
20230707,160200,434334980,14510,14510,14510,14510,0
|
|
20230707,160100,434334980,14510,14510,14510,14510,0
|
|
20230707,160000,434334980,14510,14510,14510,14510,0
|
|
20230707,155900,434334980,14510,14510,14510,14510,0
|
|
20230707,155800,434334980,14510,14510,14510,14510,0
|
|
20230707,155700,434334980,14510,14510,14510,14510,0
|
|
20230707,155600,434334980,14510,14510,14510,14510,0
|
|
20230707,155500,434334980,14510,14510,14510,14510,0
|
|
20230707,155400,434334980,14510,14510,14510,14510,0
|
|
20230707,155300,434334980,14510,14510,14510,14510,0
|
|
20230707,155200,434334980,14510,14510,14510,14510,0
|
|
20230707,155100,434334980,14510,14510,14510,14510,0
|
|
20230707,155000,434334980,14510,14510,14510,14510,0
|
|
20230707,154900,434334980,14510,14510,14510,14510,0
|
|
20230707,154800,434334980,14510,14510,14510,14510,0
|
|
20230707,154700,434334980,14510,14510,14510,14510,0
|
|
20230707,154600,434334980,14510,14510,14510,14510,0
|
|
20230707,154500,434334980,14510,14510,14510,14510,0
|
|
20230707,154400,434334980,14510,14510,14510,14510,0
|
|
20230707,154300,434334980,14510,14510,14510,14510,0
|
|
20230707,154200,434334980,14510,14510,14510,14510,0
|
|
20230707,154100,434334980,14510,14510,14510,14510,0
|
|
20230707,154000,434334980,14510,14510,14510,14510,701
|
|
20230707,153900,434334980,14510,14510,14510,14510,0
|
|
20230707,153800,434334980,14510,14510,14510,14510,0
|
|
20230707,153700,434334980,14510,14510,14510,14510,0
|
|
20230707,153600,434334980,14510,14510,14510,14510,0
|
|
20230707,153500,434334980,14510,14510,14510,14510,0
|
|
20230707,153400,434334980,14510,14510,14510,14510,0
|
|
20230707,153300,434334980,14510,14510,14510,14510,0
|
|
20230707,153200,434334980,14510,14510,14510,14510,0
|
|
20230707,153100,434334980,14510,14510,14510,14510,0
|
|
20230707,153000,434334980,14510,14510,14510,14510,701
|
|
20230707,152900,424163470,14530,14530,14530,14530,0
|
|
20230707,152800,424163470,14530,14530,14530,14530,0
|
|
20230707,152700,424163470,14530,14530,14530,14530,0
|
|
20230707,152600,424163470,14530,14530,14530,14530,0
|
|
20230707,152500,424163470,14530,14530,14530,14530,0
|
|
20230707,152400,424163470,14530,14530,14530,14530,0
|
|
20230707,152300,424163470,14530,14530,14530,14530,0
|
|
20230707,152200,424163470,14530,14530,14530,14530,0
|
|
20230707,152100,424163470,14530,14530,14530,14530,0
|
|
20230707,152000,424163470,14530,14530,14530,14530,0
|
|
20230707,151900,424163470,14530,14580,14580,14530,11
|
|
20230707,151800,424003140,14580,14510,14580,14510,223
|
|
20230707,151700,420765980,14510,14510,14510,14500,53
|
|
20230707,151600,419997370,14500,14520,14520,14500,132
|
|
20230707,151500,418081240,14520,14520,14520,14520,67
|
|
20230707,151400,417108400,14530,14530,14530,14530,43
|
|
20230707,151300,416483610,14550,14550,14550,14550,0
|
|
20230707,151200,416483610,14550,14550,14550,14550,0
|
|
20230707,151100,416483610,14550,14550,14550,14550,0
|
|
20230707,151000,416483610,14550,14550,14550,14550,13
|
|
20230707,150900,416294460,14520,14520,14520,14520,35
|
|
20230707,150800,415786260,14520,14520,14520,14520,89
|
|
20230707,150700,414493980,14520,14520,14520,14520,1
|
|
20230707,150600,414479460,14500,14500,14500,14500,0
|
|
20230707,150500,414479460,14500,14500,14500,14500,0
|
|
20230707,150400,414479460,14500,14520,14520,14500,194
|
|
20230707,150300,411665280,14520,14520,14520,14520,9
|
|
20230707,150200,411534600,14500,14500,14500,14500,0
|
|
20230707,150100,411534600,14500,14570,14570,14500,30
|
|
20230707,150000,411098880,14530,14560,14560,14530,102
|
|
20230707,145900,409613820,14560,14560,14560,14560,0
|
|
20230707,145800,409613820,14560,14560,14560,14560,1
|
|
20230707,145700,409599260,14560,14560,14560,14560,0
|
|
20230707,145600,409599260,14560,14530,14560,14530,2
|
|
20230707,145500,409570170,14550,14550,14550,14550,32
|
|
20230707,145400,409104570,14560,14560,14560,14560,0
|
|
20230707,145300,409104570,14560,14560,14570,14560,30
|
|
20230707,145200,408667760,14570,14570,14570,14570,0
|
|
20230707,145100,408667760,14570,14570,14570,14570,1
|
|
20230707,145000,408653190,14570,14570,14570,14570,23
|
|
20230707,144900,408318080,14570,14570,14570,14570,1
|
|
20230707,144800,408303510,14570,14570,14570,14570,0
|
|
20230707,144700,408303510,14570,14570,14570,14570,12
|
|
20230707,144600,408128670,14570,14570,14570,14570,1
|
|
20230707,144500,408114100,14570,14570,14570,14570,1
|
|
20230707,144400,408099530,14510,14510,14510,14510,9
|
|
20230707,144300,407968940,14570,14570,14570,14570,0
|
|
20230707,144200,407968940,14570,14540,14570,14540,3
|
|
20230707,144100,407925290,14540,14540,14540,14540,0
|
|
20230707,144000,407925290,14540,14540,14540,14540,0
|
|
20230707,143900,407925290,14540,14540,14540,14540,23
|
|
20230707,143800,407590870,14540,14540,14540,14500,5
|
|
20230707,143700,407518210,14540,14540,14540,14540,21
|
|
20230707,143600,407212870,14540,14540,14540,14540,0
|
|
20230707,143500,407212870,14540,14540,14540,14540,0
|
|
20230707,143400,407212870,14540,14540,14540,14540,1
|
|
20230707,143300,407198330,14550,14550,14550,14550,112
|
|
20230707,143200,405568730,14580,14580,14580,14580,0
|
|
20230707,143100,405568730,14580,14580,14580,14580,0
|
|
20230707,143000,405568730,14580,14580,14580,14580,0
|
|
20230707,142900,405568730,14580,14580,14580,14580,0
|
|
20230707,142800,405568730,14580,14580,14580,14580,1
|
|
20230707,142700,405554150,14580,14580,14580,14580,2
|
|
20230707,142600,405524990,14580,14580,14580,14580,0
|
|
20230707,142500,405524990,14580,14580,14580,14580,0
|
|
20230707,142400,405524990,14580,14580,14580,14580,41
|
|
20230707,142300,404927210,14580,14580,14580,14580,0
|
|
20230707,142200,404927210,14580,14580,14580,14580,21
|
|
20230707,142100,404621030,14580,14580,14580,14580,24
|
|
20230707,142000,404271110,14580,14580,14580,14580,0
|
|
20230707,141900,404271110,14580,14580,14580,14580,0
|
|
20230707,141800,404271110,14580,14510,14580,14510,84
|
|
20230707,141700,403050840,14510,14510,14510,14510,0
|
|
20230707,141600,403050840,14510,14520,14520,14510,4
|
|
20230707,141500,402992790,14510,14510,14510,14510,508
|
|
20230707,141400,395621710,14510,14510,14510,14510,0
|
|
20230707,141300,395621710,14510,14510,14510,14510,0
|
|
20230707,141200,395621710,14510,14470,14510,14470,600
|
|
20230707,141100,386939670,14470,14470,14470,14470,10
|
|
20230707,141000,386794970,14470,14470,14470,14470,2
|
|
20230707,140900,386766030,14490,14490,14490,14490,110
|
|
20230707,140800,385172130,14490,14490,14490,14490,1
|
|
20230707,140700,385157640,14470,14500,14500,14470,5
|
|
20230707,140600,385085230,14500,14540,14540,14500,355
|
|
20230707,140500,379937680,14510,14510,14510,14510,20
|
|
20230707,140400,379647480,14530,14530,14530,14530,18
|
|
20230707,140300,379385940,14530,14500,14530,14500,409
|
|
20230707,140200,373454730,14500,14500,14500,14500,254
|
|
20230707,140100,369771730,14500,14500,14500,14500,0
|
|
20230707,140000,369771730,14500,14500,14500,14500,68
|
|
20230707,135900,368785730,14500,14500,14500,14500,0
|
|
20230707,135800,368785730,14500,14500,14500,14500,0
|
|
20230707,135700,368785730,14500,14500,14500,14500,0
|
|
20230707,135600,368785730,14500,14500,14500,14500,1
|
|
20230707,135500,368771230,14490,14490,14490,14490,0
|
|
20230707,135400,368771230,14490,14490,14490,14490,10
|
|
20230707,135300,368626330,14500,14470,14500,14470,2
|
|
20230707,135200,368597360,14500,14500,14500,14500,11
|
|
20230707,135100,368437860,14500,14500,14500,14500,2
|
|
20230707,135000,368408860,14500,14500,14500,14500,0
|
|
20230707,134900,368408860,14500,14500,14500,14500,0
|
|
20230707,134800,368408860,14500,14500,14500,14500,1
|
|
20230707,134700,368394360,14480,14480,14480,14480,4
|
|
20230707,134600,368336440,14500,14500,14500,14500,0
|
|
20230707,134500,368336440,14500,14500,14500,14500,0
|
|
20230707,134400,368336440,14500,14500,14500,14500,0
|
|
20230707,134300,368336440,14500,14500,14500,14500,0
|
|
20230707,134200,368336440,14500,14500,14500,14500,1
|
|
20230707,134100,368321940,14460,14460,14460,14460,0
|
|
20230707,134000,368321940,14460,14470,14470,14460,16
|
|
20230707,133900,368090440,14470,14470,14470,14470,8
|
|
20230707,133800,367974680,14470,14470,14470,14470,0
|
|
20230707,133700,367974680,14470,14470,14470,14470,1
|
|
20230707,133600,367960210,14500,14470,14500,14470,15
|
|
20230707,133500,367743130,14470,14470,14470,14470,85
|
|
20230707,133400,366513180,14470,14470,14470,14470,0
|
|
20230707,133300,366513180,14470,14470,14470,14470,10
|
|
20230707,133200,366368480,14470,14470,14470,14470,0
|
|
20230707,133100,366368480,14470,14470,14470,14470,10
|
|
20230707,133000,366223780,14470,14470,14470,14470,0
|
|
20230707,132900,366223780,14470,14470,14470,14470,0
|
|
20230707,132800,366223780,14470,14470,14470,14470,1
|
|
20230707,132700,366209310,14400,14400,14400,14400,0
|
|
20230707,132600,366209310,14400,14400,14400,14400,0
|
|
20230707,132500,366209310,14400,14400,14400,14400,0
|
|
20230707,132400,366209310,14400,14400,14400,14400,0
|
|
20230707,132300,366209310,14400,14410,14410,14400,50
|
|
20230707,132200,365488840,14400,14400,14400,14400,0
|
|
20230707,132100,365488840,14400,14400,14400,14400,0
|
|
20230707,132000,365488840,14400,14490,14490,14400,21
|
|
20230707,131900,365186350,14400,14400,14400,14400,31
|
|
20230707,131800,364739950,14400,14400,14400,14400,0
|
|
20230707,131700,364739950,14400,14420,14420,14390,822
|
|
20230707,131600,352896220,14410,14450,14540,14410,1172
|
|
20230707,131500,335986290,14450,14450,14530,14450,115
|
|
20230707,131400,334323500,14530,14530,14530,14530,1
|
|
20230707,131300,334308970,14440,14440,14440,14440,7
|
|
20230707,131200,334207890,14540,14540,14540,14540,0
|
|
20230707,131100,334207890,14540,14440,14540,14440,13
|
|
20230707,131000,334020070,14450,14450,14450,14450,14
|
|
20230707,130900,333817770,14430,14540,14550,14430,1431
|
|
20230707,130800,313075840,14550,14520,14550,14520,52
|
|
20230707,130700,312319270,14520,14520,14520,14520,0
|
|
20230707,130600,312319270,14520,14520,14520,14520,15
|
|
20230707,130500,312101470,14530,14520,14550,14520,89
|
|
20230707,130400,310808990,14530,14530,14530,14530,0
|
|
20230707,130300,310808990,14530,14530,14530,14530,5
|
|
20230707,130200,310736340,14530,14540,14540,14530,30
|
|
20230707,130100,310300410,14550,14570,14570,14550,183
|
|
20230707,130000,307634270,14580,14580,14580,14580,0
|
|
20230707,125900,307634270,14580,14580,14580,14580,0
|
|
20230707,125800,307634270,14580,14580,14580,14580,0
|
|
20230707,125700,307634270,14580,14580,14580,14580,70
|
|
20230707,125600,306613670,14600,14600,14600,14600,6
|
|
20230707,125500,306526070,14660,14660,14660,14660,1
|
|
20230707,125400,306511410,14660,14660,14660,14660,13
|
|
20230707,125300,306320830,14670,14670,14670,14670,0
|
|
20230707,125200,306320830,14670,14670,14670,14670,0
|
|
20230707,125100,306320830,14670,14670,14670,14670,0
|
|
20230707,125000,306320830,14670,14670,14670,14670,0
|
|
20230707,124900,306320830,14670,14670,14670,14670,0
|
|
20230707,124800,306320830,14670,14670,14670,14670,1
|
|
20230707,124700,306306160,14600,14600,14600,14600,0
|
|
20230707,124600,306306160,14600,14620,14620,14600,328
|
|
20230707,124500,301513830,14680,14680,14680,14680,0
|
|
20230707,124400,301513830,14680,14680,14680,14680,0
|
|
20230707,124300,301513830,14680,14680,14680,14680,0
|
|
20230707,124200,301513830,14680,14680,14680,14680,0
|
|
20230707,124100,301513830,14680,14600,14680,14600,4
|
|
20230707,124000,301455190,14600,14610,14610,14600,147
|
|
20230707,123900,299307660,14620,14630,14630,14620,397
|
|
20230707,123800,293502220,14690,14690,14690,14690,0
|
|
20230707,123700,293502220,14690,14690,14690,14690,0
|
|
20230707,123600,293502220,14690,14690,14690,14690,0
|
|
20230707,123500,293502220,14690,14690,14690,14690,0
|
|
20230707,123400,293502220,14690,14690,14690,14690,50
|
|
20230707,123300,292767720,14690,14690,14690,14690,0
|
|
20230707,123200,292767720,14690,14690,14690,14690,0
|
|
20230707,123100,292767720,14690,14690,14690,14690,0
|
|
20230707,123000,292767720,14690,14690,14690,14690,2
|
|
20230707,122900,292738340,14690,14690,14690,14690,1
|
|
20230707,122800,292723650,14620,14620,14620,14620,0
|
|
20230707,122700,292723650,14620,14690,14690,14620,201
|
|
20230707,122600,289777730,14690,14690,14690,14690,23
|
|
20230707,122500,289439860,14690,14690,14690,14690,100
|
|
20230707,122400,287970860,14690,14690,14690,14690,60
|
|
20230707,122300,287089460,14710,14710,14710,14710,0
|
|
20230707,122200,287089460,14710,14710,14710,14710,0
|
|
20230707,122100,287089460,14710,14710,14710,14710,0
|
|
20230707,122000,287089460,14710,14710,14710,14710,0
|
|
20230707,121900,287089460,14710,14710,14710,14710,0
|
|
20230707,121800,287089460,14710,14710,14710,14710,0
|
|
20230707,121700,287089460,14710,14710,14710,14710,0
|
|
20230707,121600,287089460,14710,14710,14710,14710,0
|
|
20230707,121500,287089460,14710,14710,14710,14710,0
|
|
20230707,121400,287089460,14710,14710,14710,14710,16
|
|
20230707,121300,286854100,14710,14710,14710,14710,30
|
|
20230707,121200,286412800,14710,14710,14710,14710,0
|
|
20230707,121100,286412800,14710,14710,14710,14710,0
|
|
20230707,121000,286412800,14710,14710,14710,14710,0
|
|
20230707,120900,286412800,14710,14710,14710,14710,22
|
|
20230707,120800,286089180,14700,14700,14700,14700,0
|
|
20230707,120700,286089180,14700,14700,14700,14700,0
|
|
20230707,120600,286089180,14700,14700,14700,14700,0
|
|
20230707,120500,286089180,14700,14700,14700,14700,0
|
|
20230707,120400,286089180,14700,14700,14700,14700,100
|
|
20230707,120300,284619180,14710,14710,14710,14710,0
|
|
20230707,120200,284619180,14710,14710,14710,14710,0
|
|
20230707,120100,284619180,14710,14710,14710,14710,0
|
|
20230707,120000,284619180,14710,14710,14710,14710,1
|
|
20230707,115900,284604470,14700,14700,14700,14700,0
|
|
20230707,115800,284604470,14700,14700,14700,14700,5
|
|
20230707,115700,284530970,14700,14700,14700,14700,0
|
|
20230707,115600,284530970,14700,14700,14700,14700,0
|
|
20230707,115500,284530970,14700,14700,14700,14700,200
|
|
20230707,115400,281590970,14720,14720,14720,14720,0
|
|
20230707,115300,281590970,14720,14720,14720,14720,0
|
|
20230707,115200,281590970,14720,14720,14720,14720,0
|
|
20230707,115100,281590970,14720,14660,14720,14660,51
|
|
20230707,115000,280840990,14600,14660,14660,14600,6
|
|
20230707,114900,280753330,14600,14590,14600,14590,396
|
|
20230707,114800,274971800,14600,14600,14600,14600,0
|
|
20230707,114700,274971800,14600,14600,14600,14580,27
|
|
20230707,114600,274577680,14580,14600,14600,14580,126
|
|
20230707,114500,272738700,14690,14690,14690,14690,5
|
|
20230707,114400,272665250,14700,14700,14700,14700,0
|
|
20230707,114300,272665250,14700,14700,14700,14700,0
|
|
20230707,114200,272665250,14700,14700,14700,14700,1
|
|
20230707,114100,272650550,14600,14630,14630,14600,133
|
|
20230707,114000,270704790,14730,14730,14730,14730,30
|
|
20230707,113900,270262890,14650,14630,14650,14630,102
|
|
20230707,113800,268770610,14640,14650,14650,14640,41
|
|
20230707,113700,268170300,14780,14780,14780,14780,0
|
|
20230707,113600,268170300,14780,14780,14780,14780,0
|
|
20230707,113500,268170300,14780,14780,14780,14780,1
|
|
20230707,113400,268155520,14790,14790,14790,14790,0
|
|
20230707,113300,268155520,14790,14790,14790,14790,0
|
|
20230707,113200,268155520,14790,14790,14790,14790,0
|
|
20230707,113100,268155520,14790,14660,14790,14660,7
|
|
20230707,113000,268052640,14660,14660,14660,14660,40
|
|
20230707,112900,267466240,14600,14600,14600,14600,0
|
|
20230707,112800,267466240,14600,14600,14600,14600,0
|
|
20230707,112700,267466240,14600,14600,14600,14600,0
|
|
20230707,112600,267466240,14600,14600,14600,14600,0
|
|
20230707,112500,267466240,14600,14600,14600,14600,82
|
|
20230707,112400,266269040,14600,14600,14600,14600,16
|
|
20230707,112300,266035440,14660,14660,14660,14660,0
|
|
20230707,112200,266035440,14660,14660,14660,14660,0
|
|
20230707,112100,266035440,14660,14660,14660,14660,0
|
|
20230707,112000,266035440,14660,14660,14660,14660,0
|
|
20230707,111900,266035440,14660,14660,14660,14660,5
|
|
20230707,111800,265962140,14660,14660,14660,14660,0
|
|
20230707,111700,265962140,14660,14660,14660,14660,2
|
|
20230707,111600,265932820,14660,14660,14660,14660,0
|
|
20230707,111500,265932820,14660,14660,14660,14660,0
|
|
20230707,111400,265932820,14660,14660,14660,14660,0
|
|
20230707,111300,265932820,14660,14660,14660,14660,1
|
|
20230707,111200,265918160,14590,14590,14590,14590,0
|
|
20230707,111100,265918160,14590,14660,14660,14590,17
|
|
20230707,111000,265669770,14670,14670,14670,14670,0
|
|
20230707,110900,265669770,14670,14670,14670,14670,0
|
|
20230707,110800,265669770,14670,14670,14670,14670,0
|
|
20230707,110700,265669770,14670,14670,14670,14670,2
|
|
20230707,110600,265640430,14670,14670,14670,14670,0
|
|
20230707,110500,265640430,14670,14670,14670,14670,0
|
|
20230707,110400,265640430,14670,14670,14670,14670,0
|
|
20230707,110300,265640430,14670,14670,14670,14670,0
|
|
20230707,110200,265640430,14670,14670,14670,14670,1
|
|
20230707,110100,265625760,14600,14600,14600,14600,0
|
|
20230707,110000,265625760,14600,14640,14640,14600,752
|
|
20230707,105900,254618560,14790,14790,14790,14790,0
|
|
20230707,105800,254618560,14790,14770,14790,14770,34
|
|
20230707,105700,254115900,14600,14600,14600,14600,0
|
|
20230707,105600,254115900,14600,14600,14600,14600,0
|
|
20230707,105500,254115900,14600,14600,14600,14600,0
|
|
20230707,105400,254115900,14600,14600,14600,14600,80
|
|
20230707,105300,252947900,14640,14590,14640,14590,28
|
|
20230707,105200,252539330,14590,14600,14600,14590,95
|
|
20230707,105100,251152650,14600,14620,14620,14600,210
|
|
20230707,105000,248086550,14640,14640,14640,14640,11
|
|
20230707,104900,247925510,14610,14610,14610,14610,15
|
|
20230707,104800,247706360,14620,14690,14690,14620,463
|
|
20230707,104700,240919780,14690,14690,14690,14680,107
|
|
20230707,104600,239348910,14760,14760,14760,14760,1
|
|
20230707,104500,239334150,14690,14750,14790,14690,280
|
|
20230707,104400,235216850,14730,14730,14730,14730,1
|
|
20230707,104300,235202120,14790,14790,14790,14790,0
|
|
20230707,104200,235202120,14790,14790,14790,14790,0
|
|
20230707,104100,235202120,14790,14790,14790,14790,50
|
|
20230707,104000,234462620,14800,14800,14800,14800,0
|
|
20230707,103900,234462620,14800,14800,14800,14800,0
|
|
20230707,103800,234462620,14800,14800,14800,14800,0
|
|
20230707,103700,234462620,14800,14800,14800,14800,0
|
|
20230707,103600,234462620,14800,14710,14800,14710,50
|
|
20230707,103500,233723890,14790,14790,14790,14790,0
|
|
20230707,103400,233723890,14790,14680,14790,14680,28
|
|
20230707,103300,233312080,14680,14690,14690,14680,100
|
|
20230707,103200,231844070,14690,14740,14740,14690,73
|
|
20230707,103100,230771470,14720,14730,14730,14720,322
|
|
20230707,103000,226031620,14730,14730,14730,14730,200
|
|
20230707,102900,223085620,14720,14720,14720,14720,0
|
|
20230707,102800,223085620,14720,14720,14720,14720,0
|
|
20230707,102700,223085620,14720,14720,14720,14720,0
|
|
20230707,102600,223085620,14720,14800,14800,14720,51
|
|
20230707,102500,222330900,14810,14810,14810,14810,185
|
|
20230707,102400,219591050,14810,14800,14830,14800,87
|
|
20230707,102300,218302600,14790,14790,14790,14790,0
|
|
20230707,102200,218302600,14790,14790,14790,14790,1
|
|
20230707,102100,218287810,14800,14800,14800,14800,0
|
|
20230707,102000,218287810,14800,14800,14800,14800,20
|
|
20230707,101900,217991810,14720,14720,14720,14720,2
|
|
20230707,101800,217962370,14800,14800,14800,14800,20
|
|
20230707,101700,217666370,14800,14800,14800,14800,0
|
|
20230707,101600,217666370,14800,14800,14800,14800,0
|
|
20230707,101500,217666370,14800,14800,14800,14800,0
|
|
20230707,101400,217666370,14800,14800,14800,14800,0
|
|
20230707,101300,217666370,14800,14800,14800,14800,6
|
|
20230707,101200,217577570,14800,14710,14800,14710,20
|
|
20230707,101100,217282440,14700,14730,14740,14700,151
|
|
20230707,101000,215061650,14730,14730,14730,14730,100
|
|
20230707,100900,213588650,14730,14730,14730,14730,1
|
|
20230707,100800,213573920,14740,14740,14740,14740,35
|
|
20230707,100700,213058020,14740,14740,14740,14740,0
|
|
20230707,100600,213058020,14740,14740,14740,14740,2
|
|
20230707,100500,213028540,14740,14740,14740,14740,2
|
|
20230707,100400,212999060,14710,14710,14710,14710,158
|
|
20230707,100300,210674880,14710,14710,14710,14710,0
|
|
20230707,100200,210674880,14710,14710,14710,14710,0
|
|
20230707,100100,210674880,14710,14710,14710,14710,0
|
|
20230707,100000,210674880,14710,14750,14750,14710,30
|
|
20230707,095900,210233400,14750,14760,14760,14750,71
|
|
20230707,095800,209185450,14760,14760,14760,14760,50
|
|
20230707,095700,208447450,14760,14760,14760,14760,0
|
|
20230707,095600,208447450,14760,14760,14760,14760,0
|
|
20230707,095500,208447450,14760,14760,14760,14760,20
|
|
20230707,095400,208152250,14750,14750,14750,14750,4
|
|
20230707,095300,208093250,14760,14760,14760,14760,0
|
|
20230707,095200,208093250,14760,14760,14760,14760,0
|
|
20230707,095100,208093250,14760,14760,14760,14760,0
|
|
20230707,095000,208093250,14760,14760,14760,14760,1
|
|
20230707,094900,208078490,14750,14750,14750,14750,0
|
|
20230707,094800,208078490,14750,14750,14750,14750,3
|
|
20230707,094700,208034240,14750,14750,14750,14750,44
|
|
20230707,094600,207385240,14750,14800,14800,14750,33
|
|
20230707,094500,206898220,14760,14780,14780,14760,258
|
|
20230707,094400,203085140,14780,14750,14780,14750,51
|
|
20230707,094300,202332860,14790,14730,14790,14730,9
|
|
20230707,094200,202200110,14730,14720,14730,14710,67
|
|
20230707,094100,201213280,14720,14740,14740,14720,33
|
|
20230707,094000,200727180,14730,14730,14730,14730,0
|
|
20230707,093900,200727180,14730,14770,14770,14730,35
|
|
20230707,093800,200211240,14800,14800,14800,14800,0
|
|
20230707,093700,200211240,14800,14800,14810,14800,40
|
|
20230707,093600,199619210,14830,14830,14830,14830,52
|
|
20230707,093500,198848050,14820,14690,14820,14690,159
|
|
20230707,093400,196505470,14690,14660,14690,14660,35
|
|
20230707,093300,195992180,14670,14650,14680,14650,424
|
|
20230707,093200,189776310,14660,14660,14660,14660,10
|
|
20230707,093100,189629710,14660,14680,14680,14620,102
|
|
20230707,093000,188138270,14630,14630,14630,14630,40
|
|
20230707,092900,187553070,14680,14640,14680,14640,5
|
|
20230707,092800,187479830,14640,14630,14640,14630,249
|
|
20230707,092700,183834970,14700,14670,14700,14630,322
|
|
20230707,092600,179112520,14620,14540,14620,14540,479
|
|
20230707,092500,172119000,14540,14490,14540,14460,1532
|
|
20230707,092400,149931710,14450,14440,14480,14440,812
|
|
20230707,092300,138199890,14440,14460,14460,14440,382
|
|
20230707,092200,132677700,14460,14520,14520,14460,271
|
|
20230707,092100,128755750,14520,14520,14520,14520,30
|
|
20230707,092000,128320150,14460,14470,14470,14460,230
|
|
20230707,091900,124993040,14470,14470,14470,14470,205
|
|
20230707,091800,122026690,14460,14480,14480,14460,544
|
|
20230707,091700,114155340,14470,14470,14480,14470,743
|
|
20230707,091600,103398500,14480,14510,14510,14480,1130
|
|
20230707,091500,87028380,14510,14510,14510,14510,297
|
|
20230707,091400,82718910,14510,14540,14540,14510,454
|
|
20230707,091300,76127570,14540,14640,14640,14540,72
|
|
20230707,091200,75079690,14660,14550,14660,14540,11
|
|
20230707,091100,74919620,14540,14550,14550,14540,521
|
|
20230707,091000,67342820,14550,14550,14550,14550,6
|
|
20230707,090900,67255520,14550,14640,14640,14550,30
|
|
20230707,090800,66818390,14640,14530,14640,14530,117
|
|
20230707,090700,65117610,14510,14510,14520,14510,90
|
|
20230707,090600,63811500,14510,14580,14580,14500,154
|
|
20230707,090500,61571930,14570,14570,14570,14570,12
|
|
20230707,090400,61397090,14570,14510,14570,14500,561
|
|
20230707,090300,53259210,14510,14570,14570,14510,248
|
|
20230707,090200,49658570,14560,14620,14620,14410,1194
|
|
20230707,090100,32281630,14610,14610,14610,14610,504
|
|
20230707,090000,24918190,14610,14820,14820,14610,1693
|