643 lines
34 KiB
CSV
643 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,194000,1599779490,14520,14520,14520,14520,742
|
|
20230705,193900,1599779490,14520,14520,14520,14520,0
|
|
20230705,193800,1599779490,14520,14520,14520,14520,0
|
|
20230705,193700,1599779490,14520,14520,14520,14520,0
|
|
20230705,193600,1599779490,14520,14520,14520,14520,0
|
|
20230705,193500,1599779490,14520,14520,14520,14520,0
|
|
20230705,193400,1599779490,14520,14520,14520,14520,0
|
|
20230705,193300,1599779490,14520,14520,14520,14520,0
|
|
20230705,193200,1599779490,14520,14520,14520,14520,0
|
|
20230705,193100,1599779490,14520,14520,14520,14520,0
|
|
20230705,193000,1599779490,14520,14520,14520,14520,0
|
|
20230705,192900,1599779490,14520,14520,14520,14520,0
|
|
20230705,192800,1599779490,14520,14520,14520,14520,0
|
|
20230705,192700,1599779490,14520,14520,14520,14520,0
|
|
20230705,192600,1599779490,14520,14520,14520,14520,0
|
|
20230705,192500,1599779490,14520,14520,14520,14520,0
|
|
20230705,192400,1599779490,14520,14520,14520,14520,0
|
|
20230705,192300,1599779490,14520,14520,14520,14520,0
|
|
20230705,192200,1599779490,14520,14520,14520,14520,0
|
|
20230705,192100,1599779490,14520,14520,14520,14520,0
|
|
20230705,192000,1599779490,14520,14520,14520,14520,0
|
|
20230705,191900,1599779490,14520,14520,14520,14520,0
|
|
20230705,191800,1599779490,14520,14520,14520,14520,0
|
|
20230705,191700,1599779490,14520,14520,14520,14520,0
|
|
20230705,191600,1599779490,14520,14520,14520,14520,0
|
|
20230705,191500,1599779490,14520,14520,14520,14520,0
|
|
20230705,191400,1599779490,14520,14520,14520,14520,0
|
|
20230705,191300,1599779490,14520,14520,14520,14520,0
|
|
20230705,191200,1599779490,14520,14520,14520,14520,0
|
|
20230705,191100,1599779490,14520,14520,14520,14520,0
|
|
20230705,191000,1599779490,14520,14520,14520,14520,742
|
|
20230705,190900,1599779490,14520,14520,14520,14520,0
|
|
20230705,190800,1599779490,14520,14520,14520,14520,0
|
|
20230705,190700,1599779490,14520,14520,14520,14520,0
|
|
20230705,190600,1599779490,14520,14520,14520,14520,0
|
|
20230705,190500,1599779490,14520,14520,14520,14520,0
|
|
20230705,190400,1599779490,14520,14520,14520,14520,0
|
|
20230705,190300,1599779490,14520,14520,14520,14520,0
|
|
20230705,190200,1599779490,14520,14520,14520,14520,0
|
|
20230705,190100,1599779490,14520,14520,14520,14520,0
|
|
20230705,190000,1599779490,14520,14520,14520,14520,0
|
|
20230705,185900,1599779490,14520,14520,14520,14520,0
|
|
20230705,185800,1599779490,14520,14520,14520,14520,0
|
|
20230705,185700,1599779490,14520,14520,14520,14520,0
|
|
20230705,185600,1599779490,14520,14520,14520,14520,0
|
|
20230705,185500,1599779490,14520,14520,14520,14520,0
|
|
20230705,185400,1599779490,14520,14520,14520,14520,0
|
|
20230705,185300,1599779490,14520,14520,14520,14520,0
|
|
20230705,185200,1599779490,14520,14520,14520,14520,0
|
|
20230705,185100,1599779490,14520,14520,14520,14520,0
|
|
20230705,185000,1599779490,14520,14520,14520,14520,0
|
|
20230705,184900,1599779490,14520,14520,14520,14520,0
|
|
20230705,184800,1599779490,14520,14520,14520,14520,0
|
|
20230705,184700,1599779490,14520,14520,14520,14520,0
|
|
20230705,184600,1599779490,14520,14520,14520,14520,0
|
|
20230705,184500,1599779490,14520,14520,14520,14520,0
|
|
20230705,184400,1599779490,14520,14520,14520,14520,0
|
|
20230705,184300,1599779490,14520,14520,14520,14520,0
|
|
20230705,184200,1599779490,14520,14520,14520,14520,0
|
|
20230705,184100,1599779490,14520,14520,14520,14520,0
|
|
20230705,184000,1599779490,14520,14520,14520,14520,742
|
|
20230705,183900,1599779490,14520,14520,14520,14520,0
|
|
20230705,183800,1599779490,14520,14520,14520,14520,0
|
|
20230705,183700,1599779490,14520,14520,14520,14520,0
|
|
20230705,183600,1599779490,14520,14520,14520,14520,0
|
|
20230705,183500,1599779490,14520,14520,14520,14520,0
|
|
20230705,183400,1599779490,14520,14520,14520,14520,0
|
|
20230705,183300,1599779490,14520,14520,14520,14520,0
|
|
20230705,183200,1599779490,14520,14520,14520,14520,0
|
|
20230705,183100,1599779490,14520,14520,14520,14520,0
|
|
20230705,183000,1599779490,14520,14520,14520,14520,0
|
|
20230705,182900,1599779490,14520,14520,14520,14520,0
|
|
20230705,182800,1599779490,14520,14520,14520,14520,0
|
|
20230705,182700,1599779490,14520,14520,14520,14520,0
|
|
20230705,182600,1599779490,14520,14520,14520,14520,0
|
|
20230705,182500,1599779490,14520,14520,14520,14520,0
|
|
20230705,182400,1599779490,14520,14520,14520,14520,0
|
|
20230705,182300,1599779490,14520,14520,14520,14520,0
|
|
20230705,182200,1599779490,14520,14520,14520,14520,0
|
|
20230705,182100,1599779490,14520,14520,14520,14520,0
|
|
20230705,182000,1599779490,14520,14520,14520,14520,0
|
|
20230705,181900,1599779490,14520,14520,14520,14520,0
|
|
20230705,181800,1599779490,14520,14520,14520,14520,0
|
|
20230705,181700,1599779490,14520,14520,14520,14520,0
|
|
20230705,181600,1599779490,14520,14520,14520,14520,0
|
|
20230705,181500,1599779490,14520,14520,14520,14520,0
|
|
20230705,181400,1599779490,14520,14520,14520,14520,0
|
|
20230705,181300,1599779490,14520,14520,14520,14520,0
|
|
20230705,181200,1599779490,14520,14520,14520,14520,0
|
|
20230705,181100,1599779490,14520,14520,14520,14520,0
|
|
20230705,181000,1599779490,14520,14520,14520,14520,742
|
|
20230705,180900,1599779490,14520,14520,14520,14520,0
|
|
20230705,180800,1599779490,14520,14520,14520,14520,0
|
|
20230705,180700,1599779490,14520,14520,14520,14520,0
|
|
20230705,180600,1599779490,14520,14520,14520,14520,0
|
|
20230705,180500,1599779490,14520,14520,14520,14520,0
|
|
20230705,180400,1599779490,14520,14520,14520,14520,0
|
|
20230705,180300,1599779490,14520,14520,14520,14520,0
|
|
20230705,180200,1599779490,14520,14520,14520,14520,0
|
|
20230705,180100,1599779490,14520,14520,14520,14520,0
|
|
20230705,180000,1599779490,14520,14520,14520,14520,0
|
|
20230705,175900,1599779490,14520,14520,14520,14520,0
|
|
20230705,175800,1599779490,14520,14520,14520,14520,0
|
|
20230705,175700,1599779490,14520,14520,14520,14520,0
|
|
20230705,175600,1599779490,14520,14520,14520,14520,0
|
|
20230705,175500,1599779490,14520,14520,14520,14520,0
|
|
20230705,175400,1599779490,14520,14520,14520,14520,0
|
|
20230705,175300,1599779490,14520,14520,14520,14520,0
|
|
20230705,175200,1599779490,14520,14520,14520,14520,0
|
|
20230705,175100,1599779490,14520,14520,14520,14520,0
|
|
20230705,175000,1599779490,14520,14520,14520,14520,0
|
|
20230705,174900,1599779490,14520,14520,14520,14520,0
|
|
20230705,174800,1599779490,14520,14520,14520,14520,0
|
|
20230705,174700,1599779490,14520,14520,14520,14520,0
|
|
20230705,174600,1599779490,14520,14520,14520,14520,0
|
|
20230705,174500,1599779490,14520,14520,14520,14520,0
|
|
20230705,174400,1599779490,14520,14520,14520,14520,0
|
|
20230705,174300,1599779490,14520,14520,14520,14520,0
|
|
20230705,174200,1599779490,14520,14520,14520,14520,0
|
|
20230705,174100,1599779490,14520,14520,14520,14520,0
|
|
20230705,174000,1599779490,14520,14520,14520,14520,742
|
|
20230705,173900,1599779490,14520,14520,14520,14520,0
|
|
20230705,173800,1599779490,14520,14520,14520,14520,0
|
|
20230705,173700,1599779490,14520,14520,14520,14520,0
|
|
20230705,173600,1599779490,14520,14520,14520,14520,0
|
|
20230705,173500,1599779490,14520,14520,14520,14520,0
|
|
20230705,173400,1599779490,14520,14520,14520,14520,0
|
|
20230705,173300,1599779490,14520,14520,14520,14520,0
|
|
20230705,173200,1599779490,14520,14520,14520,14520,0
|
|
20230705,173100,1599779490,14520,14520,14520,14520,0
|
|
20230705,173000,1599779490,14520,14520,14520,14520,0
|
|
20230705,172900,1599779490,14520,14520,14520,14520,0
|
|
20230705,172800,1599779490,14520,14520,14520,14520,0
|
|
20230705,172700,1599779490,14520,14520,14520,14520,0
|
|
20230705,172600,1599779490,14520,14520,14520,14520,0
|
|
20230705,172500,1599779490,14520,14520,14520,14520,0
|
|
20230705,172400,1599779490,14520,14520,14520,14520,0
|
|
20230705,172300,1599779490,14520,14520,14520,14520,0
|
|
20230705,172200,1599779490,14520,14520,14520,14520,0
|
|
20230705,172100,1599779490,14520,14520,14520,14520,0
|
|
20230705,172000,1599779490,14520,14520,14520,14520,0
|
|
20230705,171900,1599779490,14520,14520,14520,14520,0
|
|
20230705,171800,1599779490,14520,14520,14520,14520,0
|
|
20230705,171700,1599779490,14520,14520,14520,14520,0
|
|
20230705,171600,1599779490,14520,14520,14520,14520,0
|
|
20230705,171500,1599779490,14520,14520,14520,14520,0
|
|
20230705,171400,1599779490,14520,14520,14520,14520,0
|
|
20230705,171300,1599779490,14520,14520,14520,14520,0
|
|
20230705,171200,1599779490,14520,14520,14520,14520,0
|
|
20230705,171100,1599779490,14520,14520,14520,14520,0
|
|
20230705,171000,1599779490,14520,14520,14520,14520,742
|
|
20230705,170900,1599779490,14520,14520,14520,14520,0
|
|
20230705,170800,1599779490,14520,14520,14520,14520,0
|
|
20230705,170700,1599779490,14520,14520,14520,14520,0
|
|
20230705,170600,1599779490,14520,14520,14520,14520,0
|
|
20230705,170500,1599779490,14520,14520,14520,14520,0
|
|
20230705,170400,1599779490,14520,14520,14520,14520,0
|
|
20230705,170300,1599779490,14520,14520,14520,14520,0
|
|
20230705,170200,1599779490,14520,14520,14520,14520,0
|
|
20230705,170100,1599779490,14520,14520,14520,14520,0
|
|
20230705,170000,1599779490,14520,14520,14520,14520,0
|
|
20230705,165900,1599779490,14520,14520,14520,14520,0
|
|
20230705,165800,1599779490,14520,14520,14520,14520,0
|
|
20230705,165700,1599779490,14520,14520,14520,14520,0
|
|
20230705,165600,1599779490,14520,14520,14520,14520,0
|
|
20230705,165500,1599779490,14520,14520,14520,14520,0
|
|
20230705,165400,1599779490,14520,14520,14520,14520,0
|
|
20230705,165300,1599779490,14520,14520,14520,14520,0
|
|
20230705,165200,1599779490,14520,14520,14520,14520,0
|
|
20230705,165100,1599779490,14520,14520,14520,14520,0
|
|
20230705,165000,1599779490,14520,14520,14520,14520,0
|
|
20230705,164900,1599779490,14520,14520,14520,14520,0
|
|
20230705,164800,1599779490,14520,14520,14520,14520,0
|
|
20230705,164700,1599779490,14520,14520,14520,14520,0
|
|
20230705,164600,1599779490,14520,14520,14520,14520,0
|
|
20230705,164500,1599779490,14520,14520,14520,14520,0
|
|
20230705,164400,1599779490,14520,14520,14520,14520,0
|
|
20230705,164300,1599779490,14520,14520,14520,14520,0
|
|
20230705,164200,1599779490,14520,14520,14520,14520,0
|
|
20230705,164100,1599779490,14520,14520,14520,14520,0
|
|
20230705,164000,1599779490,14520,14520,14520,14520,742
|
|
20230705,163900,1599779490,14520,14520,14520,14520,0
|
|
20230705,163800,1599779490,14520,14520,14520,14520,0
|
|
20230705,163700,1599779490,14520,14520,14520,14520,0
|
|
20230705,163600,1599779490,14520,14520,14520,14520,0
|
|
20230705,163500,1599779490,14520,14520,14520,14520,0
|
|
20230705,163400,1599779490,14520,14520,14520,14520,0
|
|
20230705,163300,1599779490,14520,14520,14520,14520,0
|
|
20230705,163200,1599779490,14520,14520,14520,14520,0
|
|
20230705,163100,1599779490,14520,14520,14520,14520,0
|
|
20230705,163000,1599779490,14520,14520,14520,14520,0
|
|
20230705,162900,1599779490,14520,14520,14520,14520,0
|
|
20230705,162800,1599779490,14520,14520,14520,14520,0
|
|
20230705,162700,1599779490,14520,14520,14520,14520,0
|
|
20230705,162600,1599779490,14520,14520,14520,14520,0
|
|
20230705,162500,1599779490,14520,14520,14520,14520,0
|
|
20230705,162400,1599779490,14520,14520,14520,14520,0
|
|
20230705,162300,1599779490,14520,14520,14520,14520,0
|
|
20230705,162200,1599779490,14520,14520,14520,14520,0
|
|
20230705,162100,1599779490,14520,14520,14520,14520,0
|
|
20230705,162000,1599779490,14520,14520,14520,14520,0
|
|
20230705,161900,1599779490,14520,14520,14520,14520,0
|
|
20230705,161800,1599779490,14520,14520,14520,14520,0
|
|
20230705,161700,1599779490,14520,14520,14520,14520,0
|
|
20230705,161600,1599779490,14520,14520,14520,14520,0
|
|
20230705,161500,1599779490,14520,14520,14520,14520,0
|
|
20230705,161400,1599779490,14520,14520,14520,14520,0
|
|
20230705,161300,1599779490,14520,14520,14520,14520,0
|
|
20230705,161200,1599779490,14520,14520,14520,14520,0
|
|
20230705,161100,1599779490,14520,14520,14520,14520,0
|
|
20230705,161000,1599779490,14520,14520,14520,14520,742
|
|
20230705,160900,1599779490,14520,14520,14520,14520,0
|
|
20230705,160800,1599779490,14520,14520,14520,14520,0
|
|
20230705,160700,1599779490,14520,14520,14520,14520,0
|
|
20230705,160600,1599779490,14520,14520,14520,14520,0
|
|
20230705,160500,1599779490,14520,14520,14520,14520,0
|
|
20230705,160400,1599779490,14520,14520,14520,14520,0
|
|
20230705,160300,1599779490,14520,14520,14520,14520,0
|
|
20230705,160200,1599779490,14520,14520,14520,14520,0
|
|
20230705,160100,1599779490,14520,14520,14520,14520,0
|
|
20230705,160000,1599779490,14520,14520,14520,14520,0
|
|
20230705,155900,1599779490,14520,14520,14520,14520,0
|
|
20230705,155800,1599779490,14520,14520,14520,14520,0
|
|
20230705,155700,1599779490,14520,14520,14520,14520,0
|
|
20230705,155600,1599779490,14520,14520,14520,14520,0
|
|
20230705,155500,1599779490,14520,14520,14520,14520,0
|
|
20230705,155400,1599779490,14520,14520,14520,14520,0
|
|
20230705,155300,1599779490,14520,14520,14520,14520,0
|
|
20230705,155200,1599779490,14520,14520,14520,14520,0
|
|
20230705,155100,1599779490,14520,14520,14520,14520,0
|
|
20230705,155000,1599779490,14520,14520,14520,14520,0
|
|
20230705,154900,1599779490,14520,14520,14520,14520,0
|
|
20230705,154800,1599779490,14520,14520,14520,14520,0
|
|
20230705,154700,1599779490,14520,14520,14520,14520,0
|
|
20230705,154600,1599779490,14520,14520,14520,14520,0
|
|
20230705,154500,1599779490,14520,14520,14520,14520,0
|
|
20230705,154400,1599779490,14520,14520,14520,14520,0
|
|
20230705,154300,1599779490,14520,14520,14520,14520,0
|
|
20230705,154200,1599779490,14520,14520,14520,14520,0
|
|
20230705,154100,1599779490,14520,14520,14520,14520,0
|
|
20230705,154000,1599779490,14520,14520,14520,14520,742
|
|
20230705,153900,1599779490,14520,14520,14520,14520,0
|
|
20230705,153800,1599779490,14520,14520,14520,14520,0
|
|
20230705,153700,1599779490,14520,14520,14520,14520,0
|
|
20230705,153600,1599779490,14520,14520,14520,14520,0
|
|
20230705,153500,1599779490,14520,14520,14520,14520,0
|
|
20230705,153400,1599779490,14520,14520,14520,14520,0
|
|
20230705,153300,1599779490,14520,14520,14520,14520,0
|
|
20230705,153200,1599779490,14520,14520,14520,14520,0
|
|
20230705,153100,1599779490,14520,14520,14520,14520,0
|
|
20230705,153000,1599779490,14520,14520,14520,14520,742
|
|
20230705,152900,1589005650,14440,14440,14440,14440,0
|
|
20230705,152800,1589005650,14440,14440,14440,14440,0
|
|
20230705,152700,1589005650,14440,14440,14440,14440,0
|
|
20230705,152600,1589005650,14440,14440,14440,14440,0
|
|
20230705,152500,1589005650,14440,14440,14440,14440,0
|
|
20230705,152400,1589005650,14440,14440,14440,14440,0
|
|
20230705,152300,1589005650,14440,14440,14440,14440,0
|
|
20230705,152200,1589005650,14440,14440,14440,14440,0
|
|
20230705,152100,1589005650,14440,14440,14440,14440,0
|
|
20230705,152000,1589005650,14440,14440,14440,14440,0
|
|
20230705,151900,1589005650,14440,14530,14540,14430,1130
|
|
20230705,151800,1572595280,14500,14520,14530,14500,1104
|
|
20230705,151700,1556569730,14510,14500,14510,14500,2
|
|
20230705,151600,1556540720,14520,14500,14520,14500,234
|
|
20230705,151500,1553147700,14520,14520,14520,14520,119
|
|
20230705,151400,1551419820,14500,14500,14520,14490,416
|
|
20230705,151300,1545384520,14490,14490,14490,14490,86
|
|
20230705,151200,1544138380,14430,14440,14440,14430,871
|
|
20230705,151100,1531569750,14430,14470,14470,14430,345
|
|
20230705,151000,1526587970,14470,14470,14470,14470,81
|
|
20230705,150900,1525415900,14470,14450,14470,14450,153
|
|
20230705,150800,1523203060,14440,14440,14440,14440,129
|
|
20230705,150700,1521340300,14440,14440,14440,14440,0
|
|
20230705,150600,1521340300,14440,14450,14450,14440,101
|
|
20230705,150500,1519881630,14450,14450,14450,14450,802
|
|
20230705,150400,1508292730,14450,14470,14470,14450,214
|
|
20230705,150300,1505197930,14500,14520,14520,14500,176
|
|
20230705,150200,1502643930,14530,14470,14530,14470,90
|
|
20230705,150100,1501341090,14460,14460,14460,14460,77
|
|
20230705,150000,1500227670,14540,14560,14560,14540,750
|
|
20230705,145900,1489319540,14560,14470,14560,14470,1475
|
|
20230705,145800,1467878610,14470,14540,14540,14470,148
|
|
20230705,145700,1465734780,14490,14560,14560,14470,632
|
|
20230705,145600,1456558620,14570,14500,14570,14480,438
|
|
20230705,145500,1450197550,14550,14530,14580,14530,267
|
|
20230705,145400,1446315130,14530,14580,14580,14460,765
|
|
20230705,145300,1435194140,14590,14620,14620,14540,760
|
|
20230705,145200,1424107050,14640,14430,14640,14430,4846
|
|
20230705,145100,1353598120,14470,14420,14470,14420,236
|
|
20230705,145000,1350187030,14460,14450,14460,14450,127
|
|
20230705,144900,1348351500,14420,14420,14420,14420,126
|
|
20230705,144800,1346534580,14420,14420,14420,14420,96
|
|
20230705,144700,1345150260,14420,14450,14450,14420,78
|
|
20230705,144600,1344025470,14420,14420,14420,14420,76
|
|
20230705,144500,1342929550,14420,14420,14420,14420,76
|
|
20230705,144400,1341833630,14420,14430,14430,14420,76
|
|
20230705,144300,1340737250,14430,14430,14430,14430,127
|
|
20230705,144200,1338904640,14430,14430,14430,14430,20
|
|
20230705,144100,1338616040,14430,14430,14430,14420,376
|
|
20230705,144000,1333193020,14430,14430,14430,14430,76
|
|
20230705,143900,1332096340,14430,14430,14430,14430,77
|
|
20230705,143800,1330985230,14430,14450,14470,14430,82
|
|
20230705,143700,1329801840,14420,14420,14420,14420,77
|
|
20230705,143600,1328691500,14420,14420,14450,14420,91
|
|
20230705,143500,1327378890,14420,14420,14420,14420,77
|
|
20230705,143400,1326268550,14410,14410,14410,14410,76
|
|
20230705,143300,1325173390,14410,14420,14420,14410,24
|
|
20230705,143200,1324827360,14420,14410,14450,14410,110
|
|
20230705,143100,1323240460,14410,14440,14440,14410,131
|
|
20230705,143000,1321351100,14440,14440,14440,14440,94
|
|
20230705,142900,1319993740,14420,14420,14420,14420,76
|
|
20230705,142800,1318897820,14410,14440,14440,14410,165
|
|
20230705,142700,1316517000,14470,14410,14470,14410,208
|
|
20230705,142600,1313514170,14420,14420,14420,14420,77
|
|
20230705,142500,1312403830,14420,14420,14420,14420,0
|
|
20230705,142400,1312403830,14420,14420,14420,14420,85
|
|
20230705,142300,1311178130,14410,14430,14430,14410,176
|
|
20230705,142200,1308639970,14430,14400,14430,14400,205
|
|
20230705,142100,1305682240,14400,14400,14400,14380,87
|
|
20230705,142000,1304430960,14400,14380,14400,14380,98
|
|
20230705,141900,1303021280,14380,14380,14380,14380,77
|
|
20230705,141800,1301914020,14380,14380,14380,14380,76
|
|
20230705,141700,1300821140,14370,14380,14380,14370,76
|
|
20230705,141600,1299728270,14370,14370,14370,14370,1
|
|
20230705,141500,1299713900,14370,14360,14370,14360,95
|
|
20230705,141400,1298348950,14360,14360,14360,14360,77
|
|
20230705,141300,1297243230,14360,14360,14360,14350,87
|
|
20230705,141200,1295994670,14320,14320,14320,14320,152
|
|
20230705,141100,1293818030,14320,14360,14360,14310,1088
|
|
20230705,141000,1278231480,14360,14360,14370,14360,178
|
|
20230705,140900,1275675380,14400,14360,14400,14360,157
|
|
20230705,140800,1273418200,14360,14370,14370,14360,99
|
|
20230705,140700,1271995870,14370,14390,14390,14370,49
|
|
20230705,140600,1271291200,14380,14390,14390,14380,138
|
|
20230705,140500,1269306690,14390,14350,14390,14350,82
|
|
20230705,140400,1268129790,14350,14390,14390,14340,187
|
|
20230705,140300,1265446710,14330,14400,14400,14330,451
|
|
20230705,140200,1258976810,14400,14410,14410,14340,209
|
|
20230705,140100,1255971070,14330,14330,14330,14330,76
|
|
20230705,140000,1254881990,14330,14320,14330,14320,77
|
|
20230705,135900,1253779340,14390,14370,14400,14370,809
|
|
20230705,135800,1242131000,14370,14300,14370,14300,131
|
|
20230705,135700,1240253860,14290,14290,14360,14290,145
|
|
20230705,135600,1238180480,14290,14290,14290,14290,77
|
|
20230705,135500,1237080150,14370,14290,14370,14290,166
|
|
20230705,135400,1234701390,14290,14290,14290,14290,76
|
|
20230705,135300,1233615350,14360,14290,14360,14290,373
|
|
20230705,135200,1228285070,14290,14290,14290,14290,86
|
|
20230705,135100,1227056130,14290,14290,14290,14290,1
|
|
20230705,135000,1227041840,14290,14290,14290,14290,75
|
|
20230705,134900,1225970090,14290,14290,14290,14290,77
|
|
20230705,134800,1224869760,14290,14290,14290,14290,104
|
|
20230705,134700,1223383600,14280,14330,14330,14280,232
|
|
20230705,134600,1220070440,14360,14360,14360,14280,528
|
|
20230705,134500,1212525110,14300,14370,14370,14300,80
|
|
20230705,134400,1211380830,14370,14350,14370,14290,89
|
|
20230705,134300,1210108010,14290,14300,14340,14290,209
|
|
20230705,134200,1207120090,14360,14380,14380,14300,86
|
|
20230705,134100,1205887870,14300,14330,14330,14300,175
|
|
20230705,134000,1203385310,14330,14400,14400,14320,227
|
|
20230705,133900,1200130420,14400,14400,14400,14320,94
|
|
20230705,133800,1198782900,14400,14350,14400,14310,392
|
|
20230705,133700,1193166290,14320,14330,14350,14320,218
|
|
20230705,133600,1190042630,14340,14400,14400,14340,179
|
|
20230705,133500,1187474880,14330,14330,14330,14330,76
|
|
20230705,133400,1186385800,14430,14420,14430,14420,282
|
|
20230705,133300,1182316600,14290,14360,14440,14290,290
|
|
20230705,133200,1178157440,14260,14450,14450,14260,708
|
|
20230705,133100,1168026130,14360,14430,14430,14360,1621
|
|
20230705,133000,1144682480,14520,14470,14520,14450,231
|
|
20230705,132900,1141343600,14450,14450,14540,14430,712
|
|
20230705,132800,1131058470,14450,14500,14500,14440,639
|
|
20230705,132700,1121812420,14490,14610,14610,14470,1155
|
|
20230705,132600,1105053560,14540,14510,14620,14510,7243
|
|
20230705,132500,999510630,14540,14510,14540,14510,2165
|
|
20230705,132400,968064990,14510,14460,14520,14460,869
|
|
20230705,132300,955469440,14460,14470,14470,14460,106
|
|
20230705,132200,953936190,14470,14500,14500,14470,673
|
|
20230705,132100,944185740,14460,14500,14500,14460,211
|
|
20230705,132000,941129280,14500,14500,14500,14450,249
|
|
20230705,131900,937522630,14450,14460,14460,14440,761
|
|
20230705,131800,926531440,14490,14490,14520,14490,183
|
|
20230705,131700,923879350,14530,14520,14530,14470,752
|
|
20230705,131600,912957440,14470,14470,14520,14470,1862
|
|
20230705,131500,885976760,14440,14440,14440,14440,76
|
|
20230705,131400,884879320,14440,14470,14470,14440,117
|
|
20230705,131300,883188610,14470,14450,14470,14450,78
|
|
20230705,131200,882061490,14460,14470,14470,14450,330
|
|
20230705,131100,877290370,14470,14480,14480,14470,296
|
|
20230705,131000,873007040,14470,14470,14510,14470,165
|
|
20230705,130900,870619050,14460,14460,14460,14460,76
|
|
20230705,130800,869520090,14460,14480,14540,14460,2408
|
|
20230705,130700,834582980,14450,14440,14450,14440,338
|
|
20230705,130600,829701100,14440,14440,14450,14440,181
|
|
20230705,130500,827087280,14440,14450,14450,14440,127
|
|
20230705,130400,825252180,14450,14440,14450,14390,380
|
|
20230705,130300,819765590,14440,14380,14440,14340,1311
|
|
20230705,130200,800890300,14370,14330,14370,14320,585
|
|
20230705,130100,792490390,14320,14320,14320,14320,76
|
|
20230705,130000,791402070,14350,14350,14350,14350,177
|
|
20230705,125900,788862120,14310,14320,14320,14310,86
|
|
20230705,125800,787631390,14320,14320,14320,14320,66
|
|
20230705,125700,786686270,14320,14320,14320,14320,76
|
|
20230705,125600,785597950,14360,14320,14360,14310,376
|
|
20230705,125500,780201850,14310,14320,14320,14310,77
|
|
20230705,125400,779099340,14310,14330,14330,14310,276
|
|
20230705,125300,775146740,14320,14340,14340,14320,424
|
|
20230705,125200,769073270,14320,14320,14320,14320,77
|
|
20230705,125100,767970630,14330,14360,14360,14330,53
|
|
20230705,125000,767210600,14360,14360,14370,14360,41
|
|
20230705,124900,766621700,14340,14300,14340,14300,91
|
|
20230705,124800,765319800,14290,14330,14330,14290,127
|
|
20230705,124700,763502930,14320,14280,14320,14280,317
|
|
20230705,124600,758967940,14270,14270,14270,14270,77
|
|
20230705,124500,757869150,14260,14250,14280,14250,190
|
|
20230705,124400,755158950,14250,14210,14260,14210,339
|
|
20230705,124300,750333500,14210,14210,14210,14210,0
|
|
20230705,124200,750333500,14210,14210,14210,14210,126
|
|
20230705,124100,748543040,14210,14210,14210,14210,76
|
|
20230705,124000,747463080,14210,14210,14210,14210,77
|
|
20230705,123900,746368910,14200,14200,14200,14200,76
|
|
20230705,123800,745289710,14200,14240,14260,14200,268
|
|
20230705,123700,741473110,14220,14200,14220,14200,435
|
|
20230705,123600,735292570,14200,14150,14200,14130,574
|
|
20230705,123500,727175370,14150,14140,14150,14140,176
|
|
20230705,123400,724685730,14140,14190,14190,14140,103
|
|
20230705,123300,723226860,14140,14140,14140,14140,76
|
|
20230705,123200,722152220,14140,14140,14140,14140,76
|
|
20230705,123100,721077580,14140,14140,14140,14140,76
|
|
20230705,123000,720002940,14140,14140,14140,14140,77
|
|
20230705,122900,718914160,14150,14150,14150,14150,76
|
|
20230705,122800,717838760,14150,14150,14150,14150,340
|
|
20230705,122700,713027760,14150,14150,14150,14150,77
|
|
20230705,122600,711938210,14150,14150,14150,14150,0
|
|
20230705,122500,711938210,14150,14150,14150,14150,76
|
|
20230705,122400,710862810,14140,14140,14140,14140,77
|
|
20230705,122300,709774030,14140,14140,14140,14140,77
|
|
20230705,122200,708685250,14140,14140,14140,14140,76
|
|
20230705,122100,707610610,14140,14140,14140,14140,76
|
|
20230705,122000,706535970,14140,14140,14140,14140,76
|
|
20230705,121900,705461330,14150,14150,14150,14150,96
|
|
20230705,121800,704102930,14150,14150,14150,14150,208
|
|
20230705,121700,701159730,14150,14150,14150,14150,0
|
|
20230705,121600,701159730,14150,14190,14190,14150,84
|
|
20230705,121500,699971090,14190,14190,14190,14190,68
|
|
20230705,121400,699006170,14190,14190,14190,14190,76
|
|
20230705,121300,697927730,14210,14140,14210,14140,296
|
|
20230705,121200,693727140,14140,14140,14140,14140,76
|
|
20230705,121100,692652500,14130,14140,14190,14130,335
|
|
20230705,121000,687916100,14150,14140,14150,14140,514
|
|
20230705,120900,680645950,14140,14140,14140,14140,0
|
|
20230705,120800,680645950,14140,14140,14140,14140,77
|
|
20230705,120700,679557170,14140,14140,14140,14140,76
|
|
20230705,120600,678482530,14140,14140,14140,14140,77
|
|
20230705,120500,677393750,14130,14130,14130,14130,76
|
|
20230705,120400,676319870,14140,14140,14140,14140,76
|
|
20230705,120300,675245230,14140,14150,14150,14140,82
|
|
20230705,120200,674084990,14150,14150,14150,14150,76
|
|
20230705,120100,673009590,14140,14140,14140,14140,76
|
|
20230705,120000,671934950,14180,14180,14180,14180,1
|
|
20230705,115900,671920770,14140,14140,14140,14140,76
|
|
20230705,115800,670846130,14150,14150,14150,14150,76
|
|
20230705,115700,669770730,14140,14140,14170,14140,78
|
|
20230705,115600,668666730,14170,14180,14180,14170,76
|
|
20230705,115500,667589500,14170,14140,14170,14140,476
|
|
20230705,115400,660846860,14140,14140,14140,14140,76
|
|
20230705,115300,659772220,14120,14120,14120,14120,76
|
|
20230705,115200,658699100,14170,14170,14170,14170,50
|
|
20230705,115100,657990600,14120,14120,14120,14120,77
|
|
20230705,115000,656903360,14120,14120,14130,14120,278
|
|
20230705,114900,652977950,14130,14130,14130,14130,74
|
|
20230705,114800,651932330,14120,14120,14120,14120,76
|
|
20230705,114700,650859210,14120,14120,14120,14120,76
|
|
20230705,114600,649786090,14120,14120,14120,14120,76
|
|
20230705,114500,648712970,14120,14130,14130,14120,850
|
|
20230705,114400,636709730,14130,14130,14130,14130,76
|
|
20230705,114300,635635850,14130,14130,14130,14130,0
|
|
20230705,114200,635635850,14130,14120,14130,14120,78
|
|
20230705,114100,634534480,14130,14130,14130,14130,77
|
|
20230705,114000,633446470,14130,14130,14130,14130,76
|
|
20230705,113900,632372590,14120,14120,14120,14120,76
|
|
20230705,113800,631299470,14200,14120,14200,14120,85
|
|
20230705,113700,630098550,14120,14130,14130,14120,77
|
|
20230705,113600,629010990,14130,14130,14130,14130,407
|
|
20230705,113500,623260080,14130,14130,14130,14130,76
|
|
20230705,113400,622186200,14130,14130,14130,14130,0
|
|
20230705,113300,622186200,14130,14130,14130,14130,76
|
|
20230705,113200,621112320,14130,14130,14130,14130,399
|
|
20230705,113100,615474450,14140,14140,14140,14140,39
|
|
20230705,113000,614922990,14130,14140,14140,14130,86
|
|
20230705,112900,613707710,14130,14130,14130,14130,210
|
|
20230705,112800,610740410,14140,14140,14140,14140,77
|
|
20230705,112700,609651630,14130,14130,14130,14130,76
|
|
20230705,112600,608577750,14130,14140,14140,14130,77
|
|
20230705,112500,607489730,14130,14130,14130,14130,0
|
|
20230705,112400,607489730,14130,14130,14130,14130,76
|
|
20230705,112300,606415850,14130,14130,14130,14130,178
|
|
20230705,112200,603900710,14130,14140,14140,14130,84
|
|
20230705,112100,602712970,14140,14140,14140,14140,76
|
|
20230705,112000,601638330,14140,14160,14160,14140,76
|
|
20230705,111900,600563670,14130,14190,14210,14130,1096
|
|
20230705,111800,585062090,14160,14160,14160,14160,77
|
|
20230705,111700,583971770,14170,14170,14170,14170,147
|
|
20230705,111600,581888780,14170,14190,14190,14170,181
|
|
20230705,111500,579322800,14190,14170,14190,14170,103
|
|
20230705,111400,577861770,14180,14190,14190,14180,101
|
|
20230705,111300,576429080,14170,14170,14170,14170,77
|
|
20230705,111200,575337990,14170,14170,14170,14170,76
|
|
20230705,111100,574261070,14170,14180,14180,14170,175
|
|
20230705,111000,571780280,14180,14180,14180,14180,175
|
|
20230705,110900,569298780,14180,14180,14180,14180,98
|
|
20230705,110800,567909140,14180,14180,14180,14180,176
|
|
20230705,110700,565413460,14180,14180,14180,14180,77
|
|
20230705,110600,564321600,14180,14180,14180,14180,76
|
|
20230705,110500,563243920,14180,14190,14190,14180,241
|
|
20230705,110400,559824140,14190,14190,14190,14190,76
|
|
20230705,110300,558745700,14190,14240,14240,14190,78
|
|
20230705,110200,557638830,14190,14190,14190,14190,76
|
|
20230705,110100,556560390,14200,14200,14200,14200,133
|
|
20230705,110000,554671790,14190,14190,14190,14190,77
|
|
20230705,105900,553579160,14270,14200,14270,14190,282
|
|
20230705,105800,549562160,14190,14200,14200,14190,77
|
|
20230705,105700,548468960,14200,14200,14200,14200,588
|
|
20230705,105600,540119360,14200,14200,14200,14200,0
|
|
20230705,105500,540119360,14200,14200,14200,14200,78
|
|
20230705,105400,539011760,14200,14200,14210,14200,519
|
|
20230705,105300,531641930,14210,14210,14210,14210,109
|
|
20230705,105200,530093040,14200,14220,14220,14200,736
|
|
20230705,105100,519635000,14220,14220,14220,14220,77
|
|
20230705,105000,518540060,14280,14220,14280,14220,77
|
|
20230705,104900,517445060,14250,14220,14250,14220,376
|
|
20230705,104800,512089340,14250,14220,14250,14220,437
|
|
20230705,104700,505869200,14220,14220,14220,14220,76
|
|
20230705,104600,504788480,14230,14230,14230,14230,35
|
|
20230705,104500,504290430,14230,14230,14230,14230,614
|
|
20230705,104400,495553210,14240,14240,14240,14240,50
|
|
20230705,104300,494841210,14230,14230,14230,14230,77
|
|
20230705,104200,493745500,14230,14240,14240,14230,77
|
|
20230705,104100,492649780,14230,14230,14230,14230,78
|
|
20230705,104000,491539840,14230,14230,14230,14230,76
|
|
20230705,103900,490458360,14230,14250,14250,14230,676
|
|
20230705,103800,480835720,14280,14250,14280,14250,77
|
|
20230705,103700,479738440,14250,14270,14270,14250,740
|
|
20230705,103600,469189580,14280,14270,14340,14270,84
|
|
20230705,103500,467990300,14280,14280,14280,14280,5
|
|
20230705,103400,467918900,14280,14280,14280,14280,127
|
|
20230705,103300,466105340,14280,14290,14290,14280,176
|
|
20230705,103200,463591060,14280,14280,14280,14280,77
|
|
20230705,103100,462491500,14280,14290,14290,14280,76
|
|
20230705,103000,461405580,14350,14350,14350,14300,161
|
|
20230705,102900,459099640,14360,14280,14370,14280,137
|
|
20230705,102800,457139000,14280,14280,14280,14280,76
|
|
20230705,102700,456053720,14280,14280,14280,14280,173
|
|
20230705,102600,453583280,14280,14280,14280,14280,76
|
|
20230705,102500,452498000,14280,14290,14290,14280,219
|
|
20230705,102400,449369250,14300,14310,14310,14300,3
|
|
20230705,102300,449326340,14290,14310,14310,14290,123
|
|
20230705,102200,447567730,14290,14290,14290,14290,99
|
|
20230705,102100,446153020,14280,14280,14280,14280,80
|
|
20230705,102000,445010620,14280,14280,14280,14280,174
|
|
20230705,101900,442525900,14280,14290,14290,14280,76
|
|
20230705,101800,441440590,14280,14280,14280,14280,82
|
|
20230705,101700,440269630,14290,14290,14290,14290,1
|
|
20230705,101600,440255340,14320,14280,14320,14280,79
|
|
20230705,101500,439127140,14320,14310,14350,14280,797
|
|
20230705,101400,427718150,14290,14280,14290,14280,372
|
|
20230705,101300,422405910,14280,14280,14280,14280,265
|
|
20230705,101200,418621710,14280,14320,14320,14280,1213
|
|
20230705,101100,401288470,14290,14300,14300,14290,216
|
|
20230705,101000,398200440,14300,14300,14300,14300,76
|
|
20230705,100900,397113640,14300,14300,14300,14300,107
|
|
20230705,100800,395583540,14300,14300,14300,14300,0
|
|
20230705,100700,395583540,14300,14300,14300,14300,356
|
|
20230705,100600,390492740,14300,14300,14330,14300,423
|
|
20230705,100500,384443660,14300,14300,14310,14300,739
|
|
20230705,100400,373875160,14330,14330,14330,14300,208
|
|
20230705,100300,370896800,14370,14300,14370,14300,78
|
|
20230705,100200,369781270,14300,14300,14300,14300,76
|
|
20230705,100100,368694470,14290,14290,14290,14290,76
|
|
20230705,100000,367608430,14280,14280,14280,14280,77
|
|
20230705,095900,366508870,14280,14280,14280,14280,88
|
|
20230705,095800,365252230,14290,14320,14320,14290,2839
|
|
20230705,095700,324636110,14320,14350,14350,14320,1172
|
|
20230705,095600,307819800,14350,14350,14350,14350,218
|
|
20230705,095500,304691500,14350,14350,14350,14350,104
|
|
20230705,095400,303199100,14350,14370,14370,14350,100
|
|
20230705,095300,301763620,14370,14410,14410,14370,1871
|
|
20230705,095200,274851630,14410,14430,14430,14410,77
|
|
20230705,095100,273741420,14430,14430,14430,14430,110
|
|
20230705,095000,272154120,14410,14410,14410,14410,77
|
|
20230705,094900,271044550,14410,14410,14410,14410,26
|
|
20230705,094800,270669890,14410,14510,14510,14410,51
|
|
20230705,094700,269934880,14410,14410,14410,14410,77
|
|
20230705,094600,268825310,14400,14400,14400,14400,76
|
|
20230705,094500,267730910,14370,14440,14560,14370,1020
|
|
20230705,094400,252942740,14440,14350,14440,14350,77
|
|
20230705,094300,251837700,14350,14520,14530,14350,236
|
|
20230705,094200,248433560,14550,14350,14560,14350,439
|
|
20230705,094100,242091580,14370,14350,14410,14350,506
|
|
20230705,094000,234817900,14350,14360,14410,14350,110
|
|
20230705,093900,233236830,14410,14460,14500,14410,2615
|
|
20230705,093800,195393260,14460,14360,14480,14360,2160
|
|
20230705,093700,164177430,14420,14420,14450,14360,273
|
|
20230705,093600,160253070,14420,14360,14420,14360,182
|
|
20230705,093500,157634160,14360,14350,14360,14350,89
|
|
20230705,093400,156356250,14330,14420,14420,14330,77
|
|
20230705,093300,155252750,14310,14370,14380,14310,1093
|
|
20230705,093200,139562060,14380,14350,14380,14310,770
|
|
20230705,093100,128525550,14350,14380,14380,14350,937
|
|
20230705,093000,115060120,14440,14440,14440,14440,20
|
|
20230705,092900,114771320,14380,14380,14380,14380,0
|
|
20230705,092800,114771320,14380,14380,14380,14380,11
|
|
20230705,092700,114613140,14440,14410,14440,14410,301
|
|
20230705,092600,110275700,14410,14410,14410,14410,247
|
|
20230705,092500,106716430,14560,14420,14560,14400,1364
|
|
20230705,092400,86937970,14420,14420,14420,14420,1
|
|
20230705,092300,86923550,14430,14460,14460,14430,323
|
|
20230705,092200,82260250,14460,14460,14460,14460,141
|
|
20230705,092100,80221390,14560,14560,14560,14560,4
|
|
20230705,092000,80163150,14590,14590,14590,14590,0
|
|
20230705,091900,80163150,14590,14420,14590,14420,3245
|
|
20230705,091800,33007930,14410,14410,14410,14410,56
|
|
20230705,091700,32200970,14410,14410,14420,14360,889
|
|
20230705,091600,19431500,14410,14410,14410,14410,1
|
|
20230705,091500,19417090,14420,14420,14420,14420,1
|
|
20230705,091400,19402670,14360,14360,14360,14360,40
|
|
20230705,091300,18828270,14360,14370,14370,14360,14
|
|
20230705,091200,18627200,14360,14360,14360,14360,24
|
|
20230705,091100,18282560,14360,14360,14360,14360,0
|
|
20230705,091000,18282560,14360,14360,14360,14360,0
|
|
20230705,090900,18282560,14360,14360,14360,14360,115
|
|
20230705,090800,16631160,14360,14360,14360,14360,110
|
|
20230705,090700,15051560,14360,14360,14360,14360,66
|
|
20230705,090600,14103800,14360,14400,14400,14360,109
|
|
20230705,090500,12538320,14430,14430,14430,14430,1
|
|
20230705,090400,12523890,14440,14440,14440,14430,17
|
|
20230705,090300,12278420,14400,14440,14450,14400,71
|
|
20230705,090200,11255170,14450,14450,14450,14450,7
|
|
20230705,090100,11154020,14450,14450,14450,14450,0
|
|
20230705,090000,11154020,14450,14500,14500,14450,771
|