674 lines
35 KiB
CSV
674 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,201100,1007236550,14780,14780,14780,14780,855
|
|
20230712,201000,1007236550,14780,14780,14780,14780,0
|
|
20230712,200900,1007236550,14780,14780,14780,14780,0
|
|
20230712,200800,1007236550,14780,14780,14780,14780,0
|
|
20230712,200700,1007236550,14780,14780,14780,14780,0
|
|
20230712,200600,1007236550,14780,14780,14780,14780,0
|
|
20230712,200500,1007236550,14780,14780,14780,14780,0
|
|
20230712,200400,1007236550,14780,14780,14780,14780,0
|
|
20230712,200300,1007236550,14780,14780,14780,14780,0
|
|
20230712,200200,1007236550,14780,14780,14780,14780,0
|
|
20230712,200100,1007236550,14780,14780,14780,14780,0
|
|
20230712,200000,1007236550,14780,14780,14780,14780,0
|
|
20230712,195900,1007236550,14780,14780,14780,14780,0
|
|
20230712,195800,1007236550,14780,14780,14780,14780,0
|
|
20230712,195700,1007236550,14780,14780,14780,14780,0
|
|
20230712,195600,1007236550,14780,14780,14780,14780,0
|
|
20230712,195500,1007236550,14780,14780,14780,14780,0
|
|
20230712,195400,1007236550,14780,14780,14780,14780,0
|
|
20230712,195300,1007236550,14780,14780,14780,14780,0
|
|
20230712,195200,1007236550,14780,14780,14780,14780,0
|
|
20230712,195100,1007236550,14780,14780,14780,14780,0
|
|
20230712,195000,1007236550,14780,14780,14780,14780,0
|
|
20230712,194900,1007236550,14780,14780,14780,14780,0
|
|
20230712,194800,1007236550,14780,14780,14780,14780,0
|
|
20230712,194700,1007236550,14780,14780,14780,14780,0
|
|
20230712,194600,1007236550,14780,14780,14780,14780,0
|
|
20230712,194500,1007236550,14780,14780,14780,14780,0
|
|
20230712,194400,1007236550,14780,14780,14780,14780,0
|
|
20230712,194300,1007236550,14780,14780,14780,14780,0
|
|
20230712,194200,1007236550,14780,14780,14780,14780,0
|
|
20230712,194100,1007236550,14780,14780,14780,14780,855
|
|
20230712,194000,1007236550,14780,14780,14780,14780,0
|
|
20230712,193900,1007236550,14780,14780,14780,14780,0
|
|
20230712,193800,1007236550,14780,14780,14780,14780,0
|
|
20230712,193700,1007236550,14780,14780,14780,14780,0
|
|
20230712,193600,1007236550,14780,14780,14780,14780,0
|
|
20230712,193500,1007236550,14780,14780,14780,14780,0
|
|
20230712,193400,1007236550,14780,14780,14780,14780,0
|
|
20230712,193300,1007236550,14780,14780,14780,14780,0
|
|
20230712,193200,1007236550,14780,14780,14780,14780,0
|
|
20230712,193100,1007236550,14780,14780,14780,14780,0
|
|
20230712,193000,1007236550,14780,14780,14780,14780,0
|
|
20230712,192900,1007236550,14780,14780,14780,14780,0
|
|
20230712,192800,1007236550,14780,14780,14780,14780,0
|
|
20230712,192700,1007236550,14780,14780,14780,14780,0
|
|
20230712,192600,1007236550,14780,14780,14780,14780,0
|
|
20230712,192500,1007236550,14780,14780,14780,14780,0
|
|
20230712,192400,1007236550,14780,14780,14780,14780,0
|
|
20230712,192300,1007236550,14780,14780,14780,14780,0
|
|
20230712,192200,1007236550,14780,14780,14780,14780,0
|
|
20230712,192100,1007236550,14780,14780,14780,14780,0
|
|
20230712,192000,1007236550,14780,14780,14780,14780,0
|
|
20230712,191900,1007236550,14780,14780,14780,14780,0
|
|
20230712,191800,1007236550,14780,14780,14780,14780,0
|
|
20230712,191700,1007236550,14780,14780,14780,14780,0
|
|
20230712,191600,1007236550,14780,14780,14780,14780,0
|
|
20230712,191500,1007236550,14780,14780,14780,14780,0
|
|
20230712,191400,1007236550,14780,14780,14780,14780,0
|
|
20230712,191300,1007236550,14780,14780,14780,14780,0
|
|
20230712,191200,1007236550,14780,14780,14780,14780,0
|
|
20230712,191100,1007236550,14780,14780,14780,14780,855
|
|
20230712,191000,1007236550,14780,14780,14780,14780,0
|
|
20230712,190900,1007236550,14780,14780,14780,14780,0
|
|
20230712,190800,1007236550,14780,14780,14780,14780,0
|
|
20230712,190700,1007236550,14780,14780,14780,14780,0
|
|
20230712,190600,1007236550,14780,14780,14780,14780,0
|
|
20230712,190500,1007236550,14780,14780,14780,14780,0
|
|
20230712,190400,1007236550,14780,14780,14780,14780,0
|
|
20230712,190300,1007236550,14780,14780,14780,14780,0
|
|
20230712,190200,1007236550,14780,14780,14780,14780,0
|
|
20230712,190100,1007236550,14780,14780,14780,14780,0
|
|
20230712,190000,1007236550,14780,14780,14780,14780,0
|
|
20230712,185900,1007236550,14780,14780,14780,14780,0
|
|
20230712,185800,1007236550,14780,14780,14780,14780,0
|
|
20230712,185700,1007236550,14780,14780,14780,14780,0
|
|
20230712,185600,1007236550,14780,14780,14780,14780,0
|
|
20230712,185500,1007236550,14780,14780,14780,14780,0
|
|
20230712,185400,1007236550,14780,14780,14780,14780,0
|
|
20230712,185300,1007236550,14780,14780,14780,14780,0
|
|
20230712,185200,1007236550,14780,14780,14780,14780,0
|
|
20230712,185100,1007236550,14780,14780,14780,14780,0
|
|
20230712,185000,1007236550,14780,14780,14780,14780,0
|
|
20230712,184900,1007236550,14780,14780,14780,14780,0
|
|
20230712,184800,1007236550,14780,14780,14780,14780,0
|
|
20230712,184700,1007236550,14780,14780,14780,14780,0
|
|
20230712,184600,1007236550,14780,14780,14780,14780,0
|
|
20230712,184500,1007236550,14780,14780,14780,14780,0
|
|
20230712,184400,1007236550,14780,14780,14780,14780,0
|
|
20230712,184300,1007236550,14780,14780,14780,14780,0
|
|
20230712,184200,1007236550,14780,14780,14780,14780,0
|
|
20230712,184100,1007236550,14780,14780,14780,14780,855
|
|
20230712,184000,1007236550,14780,14780,14780,14780,0
|
|
20230712,183900,1007236550,14780,14780,14780,14780,0
|
|
20230712,183800,1007236550,14780,14780,14780,14780,0
|
|
20230712,183700,1007236550,14780,14780,14780,14780,0
|
|
20230712,183600,1007236550,14780,14780,14780,14780,0
|
|
20230712,183500,1007236550,14780,14780,14780,14780,0
|
|
20230712,183400,1007236550,14780,14780,14780,14780,0
|
|
20230712,183300,1007236550,14780,14780,14780,14780,0
|
|
20230712,183200,1007236550,14780,14780,14780,14780,0
|
|
20230712,183100,1007236550,14780,14780,14780,14780,0
|
|
20230712,183000,1007236550,14780,14780,14780,14780,0
|
|
20230712,182900,1007236550,14780,14780,14780,14780,0
|
|
20230712,182800,1007236550,14780,14780,14780,14780,0
|
|
20230712,182700,1007236550,14780,14780,14780,14780,0
|
|
20230712,182600,1007236550,14780,14780,14780,14780,0
|
|
20230712,182500,1007236550,14780,14780,14780,14780,0
|
|
20230712,182400,1007236550,14780,14780,14780,14780,0
|
|
20230712,182300,1007236550,14780,14780,14780,14780,0
|
|
20230712,182200,1007236550,14780,14780,14780,14780,0
|
|
20230712,182100,1007236550,14780,14780,14780,14780,0
|
|
20230712,182000,1007236550,14780,14780,14780,14780,0
|
|
20230712,181900,1007236550,14780,14780,14780,14780,0
|
|
20230712,181800,1007236550,14780,14780,14780,14780,0
|
|
20230712,181700,1007236550,14780,14780,14780,14780,0
|
|
20230712,181600,1007236550,14780,14780,14780,14780,0
|
|
20230712,181500,1007236550,14780,14780,14780,14780,0
|
|
20230712,181400,1007236550,14780,14780,14780,14780,0
|
|
20230712,181300,1007236550,14780,14780,14780,14780,0
|
|
20230712,181200,1007236550,14780,14780,14780,14780,0
|
|
20230712,181100,1007236550,14780,14780,14780,14780,855
|
|
20230712,181000,1007236550,14780,14780,14780,14780,0
|
|
20230712,180900,1007236550,14780,14780,14780,14780,0
|
|
20230712,180800,1007236550,14780,14780,14780,14780,0
|
|
20230712,180700,1007236550,14780,14780,14780,14780,0
|
|
20230712,180600,1007236550,14780,14780,14780,14780,0
|
|
20230712,180500,1007236550,14780,14780,14780,14780,0
|
|
20230712,180400,1007236550,14780,14780,14780,14780,0
|
|
20230712,180300,1007236550,14780,14780,14780,14780,0
|
|
20230712,180200,1007236550,14780,14780,14780,14780,0
|
|
20230712,180100,1007236550,14780,14780,14780,14780,0
|
|
20230712,180000,1007236550,14780,14780,14780,14780,0
|
|
20230712,175900,1007236550,14780,14780,14780,14780,0
|
|
20230712,175800,1007236550,14780,14780,14780,14780,0
|
|
20230712,175700,1007236550,14780,14780,14780,14780,0
|
|
20230712,175600,1007236550,14780,14780,14780,14780,0
|
|
20230712,175500,1007236550,14780,14780,14780,14780,0
|
|
20230712,175400,1007236550,14780,14780,14780,14780,0
|
|
20230712,175300,1007236550,14780,14780,14780,14780,0
|
|
20230712,175200,1007236550,14780,14780,14780,14780,0
|
|
20230712,175100,1007236550,14780,14780,14780,14780,0
|
|
20230712,175000,1007236550,14780,14780,14780,14780,0
|
|
20230712,174900,1007236550,14780,14780,14780,14780,0
|
|
20230712,174800,1007236550,14780,14780,14780,14780,0
|
|
20230712,174700,1007236550,14780,14780,14780,14780,0
|
|
20230712,174600,1007236550,14780,14780,14780,14780,0
|
|
20230712,174500,1007236550,14780,14780,14780,14780,0
|
|
20230712,174400,1007236550,14780,14780,14780,14780,0
|
|
20230712,174300,1007236550,14780,14780,14780,14780,0
|
|
20230712,174200,1007236550,14780,14780,14780,14780,0
|
|
20230712,174100,1007236550,14780,14780,14780,14780,855
|
|
20230712,174000,1007236550,14780,14780,14780,14780,0
|
|
20230712,173900,1007236550,14780,14780,14780,14780,0
|
|
20230712,173800,1007236550,14780,14780,14780,14780,0
|
|
20230712,173700,1007236550,14780,14780,14780,14780,0
|
|
20230712,173600,1007236550,14780,14780,14780,14780,0
|
|
20230712,173500,1007236550,14780,14780,14780,14780,0
|
|
20230712,173400,1007236550,14780,14780,14780,14780,0
|
|
20230712,173300,1007236550,14780,14780,14780,14780,0
|
|
20230712,173200,1007236550,14780,14780,14780,14780,0
|
|
20230712,173100,1007236550,14780,14780,14780,14780,0
|
|
20230712,173000,1007236550,14780,14780,14780,14780,0
|
|
20230712,172900,1007236550,14780,14780,14780,14780,0
|
|
20230712,172800,1007236550,14780,14780,14780,14780,0
|
|
20230712,172700,1007236550,14780,14780,14780,14780,0
|
|
20230712,172600,1007236550,14780,14780,14780,14780,0
|
|
20230712,172500,1007236550,14780,14780,14780,14780,0
|
|
20230712,172400,1007236550,14780,14780,14780,14780,0
|
|
20230712,172300,1007236550,14780,14780,14780,14780,0
|
|
20230712,172200,1007236550,14780,14780,14780,14780,0
|
|
20230712,172100,1007236550,14780,14780,14780,14780,0
|
|
20230712,172000,1007236550,14780,14780,14780,14780,0
|
|
20230712,171900,1007236550,14780,14780,14780,14780,0
|
|
20230712,171800,1007236550,14780,14780,14780,14780,0
|
|
20230712,171700,1007236550,14780,14780,14780,14780,0
|
|
20230712,171600,1007236550,14780,14780,14780,14780,0
|
|
20230712,171500,1007236550,14780,14780,14780,14780,0
|
|
20230712,171400,1007236550,14780,14780,14780,14780,0
|
|
20230712,171300,1007236550,14780,14780,14780,14780,0
|
|
20230712,171200,1007236550,14780,14780,14780,14780,0
|
|
20230712,171100,1007236550,14780,14780,14780,14780,855
|
|
20230712,171000,1007236550,14780,14780,14780,14780,0
|
|
20230712,170900,1007236550,14780,14780,14780,14780,0
|
|
20230712,170800,1007236550,14780,14780,14780,14780,0
|
|
20230712,170700,1007236550,14780,14780,14780,14780,0
|
|
20230712,170600,1007236550,14780,14780,14780,14780,0
|
|
20230712,170500,1007236550,14780,14780,14780,14780,0
|
|
20230712,170400,1007236550,14780,14780,14780,14780,0
|
|
20230712,170300,1007236550,14780,14780,14780,14780,0
|
|
20230712,170200,1007236550,14780,14780,14780,14780,0
|
|
20230712,170100,1007236550,14780,14780,14780,14780,0
|
|
20230712,170000,1007236550,14780,14780,14780,14780,0
|
|
20230712,165900,1007236550,14780,14780,14780,14780,0
|
|
20230712,165800,1007236550,14780,14780,14780,14780,0
|
|
20230712,165700,1007236550,14780,14780,14780,14780,0
|
|
20230712,165600,1007236550,14780,14780,14780,14780,0
|
|
20230712,165500,1007236550,14780,14780,14780,14780,0
|
|
20230712,165400,1007236550,14780,14780,14780,14780,0
|
|
20230712,165300,1007236550,14780,14780,14780,14780,0
|
|
20230712,165200,1007236550,14780,14780,14780,14780,0
|
|
20230712,165100,1007236550,14780,14780,14780,14780,0
|
|
20230712,165000,1007236550,14780,14780,14780,14780,0
|
|
20230712,164900,1007236550,14780,14780,14780,14780,0
|
|
20230712,164800,1007236550,14780,14780,14780,14780,0
|
|
20230712,164700,1007236550,14780,14780,14780,14780,0
|
|
20230712,164600,1007236550,14780,14780,14780,14780,0
|
|
20230712,164500,1007236550,14780,14780,14780,14780,0
|
|
20230712,164400,1007236550,14780,14780,14780,14780,0
|
|
20230712,164300,1007236550,14780,14780,14780,14780,0
|
|
20230712,164200,1007236550,14780,14780,14780,14780,0
|
|
20230712,164100,1007236550,14780,14780,14780,14780,855
|
|
20230712,164000,1007236550,14780,14780,14780,14780,0
|
|
20230712,163900,1007236550,14780,14780,14780,14780,0
|
|
20230712,163800,1007236550,14780,14780,14780,14780,0
|
|
20230712,163700,1007236550,14780,14780,14780,14780,0
|
|
20230712,163600,1007236550,14780,14780,14780,14780,0
|
|
20230712,163500,1007236550,14780,14780,14780,14780,0
|
|
20230712,163400,1007236550,14780,14780,14780,14780,0
|
|
20230712,163300,1007236550,14780,14780,14780,14780,0
|
|
20230712,163200,1007236550,14780,14780,14780,14780,0
|
|
20230712,163100,1007236550,14780,14780,14780,14780,0
|
|
20230712,163000,1007236550,14780,14780,14780,14780,0
|
|
20230712,162900,1007236550,14780,14780,14780,14780,0
|
|
20230712,162800,1007236550,14780,14780,14780,14780,0
|
|
20230712,162700,1007236550,14780,14780,14780,14780,0
|
|
20230712,162600,1007236550,14780,14780,14780,14780,0
|
|
20230712,162500,1007236550,14780,14780,14780,14780,0
|
|
20230712,162400,1007236550,14780,14780,14780,14780,0
|
|
20230712,162300,1007236550,14780,14780,14780,14780,0
|
|
20230712,162200,1007236550,14780,14780,14780,14780,0
|
|
20230712,162100,1007236550,14780,14780,14780,14780,0
|
|
20230712,162000,1007236550,14780,14780,14780,14780,0
|
|
20230712,161900,1007236550,14780,14780,14780,14780,0
|
|
20230712,161800,1007236550,14780,14780,14780,14780,0
|
|
20230712,161700,1007236550,14780,14780,14780,14780,0
|
|
20230712,161600,1007236550,14780,14780,14780,14780,0
|
|
20230712,161500,1007236550,14780,14780,14780,14780,0
|
|
20230712,161400,1007236550,14780,14780,14780,14780,0
|
|
20230712,161300,1007236550,14780,14780,14780,14780,0
|
|
20230712,161200,1007236550,14780,14780,14780,14780,0
|
|
20230712,161100,1007236550,14780,14780,14780,14780,855
|
|
20230712,161000,1007236550,14780,14780,14780,14780,0
|
|
20230712,160900,1007236550,14780,14780,14780,14780,0
|
|
20230712,160800,1007236550,14780,14780,14780,14780,0
|
|
20230712,160700,1007236550,14780,14780,14780,14780,0
|
|
20230712,160600,1007236550,14780,14780,14780,14780,0
|
|
20230712,160500,1007236550,14780,14780,14780,14780,0
|
|
20230712,160400,1007236550,14780,14780,14780,14780,0
|
|
20230712,160300,1007236550,14780,14780,14780,14780,0
|
|
20230712,160200,1007236550,14780,14780,14780,14780,0
|
|
20230712,160100,1007236550,14780,14780,14780,14780,0
|
|
20230712,160000,1007236550,14780,14780,14780,14780,0
|
|
20230712,155900,1007236550,14780,14780,14780,14780,0
|
|
20230712,155800,1007236550,14780,14780,14780,14780,0
|
|
20230712,155700,1007236550,14780,14780,14780,14780,0
|
|
20230712,155600,1007236550,14780,14780,14780,14780,0
|
|
20230712,155500,1007236550,14780,14780,14780,14780,0
|
|
20230712,155400,1007236550,14780,14780,14780,14780,0
|
|
20230712,155300,1007236550,14780,14780,14780,14780,0
|
|
20230712,155200,1007236550,14780,14780,14780,14780,0
|
|
20230712,155100,1007236550,14780,14780,14780,14780,0
|
|
20230712,155000,1007236550,14780,14780,14780,14780,0
|
|
20230712,154900,1007236550,14780,14780,14780,14780,0
|
|
20230712,154800,1007236550,14780,14780,14780,14780,0
|
|
20230712,154700,1007236550,14780,14780,14780,14780,0
|
|
20230712,154600,1007236550,14780,14780,14780,14780,0
|
|
20230712,154500,1007236550,14780,14780,14780,14780,0
|
|
20230712,154400,1007236550,14780,14780,14780,14780,0
|
|
20230712,154300,1007236550,14780,14780,14780,14780,0
|
|
20230712,154200,1007236550,14780,14780,14780,14780,0
|
|
20230712,154100,1007236550,14780,14780,14780,14780,855
|
|
20230712,154000,1007236550,14780,14780,14780,14780,0
|
|
20230712,153900,1007236550,14780,14780,14780,14780,0
|
|
20230712,153800,1007236550,14780,14780,14780,14780,0
|
|
20230712,153700,1007236550,14780,14780,14780,14780,0
|
|
20230712,153600,1007236550,14780,14780,14780,14780,0
|
|
20230712,153500,1007236550,14780,14780,14780,14780,0
|
|
20230712,153400,1007236550,14780,14780,14780,14780,0
|
|
20230712,153300,1007236550,14780,14780,14780,14780,0
|
|
20230712,153200,1007236550,14780,14780,14780,14780,0
|
|
20230712,153100,1007236550,14780,14780,14780,14780,0
|
|
20230712,153000,1007236550,14780,14780,14780,14780,855
|
|
20230712,152900,994599650,14770,14770,14770,14770,0
|
|
20230712,152800,994599650,14770,14770,14770,14770,0
|
|
20230712,152700,994599650,14770,14770,14770,14770,0
|
|
20230712,152600,994599650,14770,14770,14770,14770,0
|
|
20230712,152500,994599650,14770,14770,14770,14770,0
|
|
20230712,152400,994599650,14770,14770,14770,14770,0
|
|
20230712,152300,994599650,14770,14770,14770,14770,0
|
|
20230712,152200,994599650,14770,14770,14770,14770,0
|
|
20230712,152100,994599650,14770,14770,14770,14770,0
|
|
20230712,152000,994599650,14770,14770,14770,14770,0
|
|
20230712,151900,994599650,14770,14770,14770,14770,85
|
|
20230712,151800,993344200,14700,14720,14720,14700,632
|
|
20230712,151700,984046070,14720,14720,14720,14720,5
|
|
20230712,151600,983972470,14720,14770,14770,14720,75
|
|
20230712,151500,982865860,14770,14770,14770,14770,0
|
|
20230712,151400,982865860,14770,14770,14780,14770,150
|
|
20230712,151300,980649990,14780,14740,14780,14740,945
|
|
20230712,151200,966705440,14750,14750,14750,14750,0
|
|
20230712,151100,966705440,14750,14720,14750,14720,31
|
|
20230712,151000,966248700,14750,14720,14750,14720,64
|
|
20230712,150900,965305430,14720,14730,14730,14720,10
|
|
20230712,150800,965158220,14750,14750,14750,14720,85
|
|
20230712,150700,963904980,14750,14720,14750,14720,72
|
|
20230712,150600,962844030,14720,14740,14740,14720,19
|
|
20230712,150500,962564090,14720,14760,14760,14720,57
|
|
20230712,150400,961723450,14760,14760,14760,14760,0
|
|
20230712,150300,961723450,14760,14750,14760,14750,29
|
|
20230712,150200,961295580,14760,14740,14760,14740,125
|
|
20230712,150100,959451440,14750,14730,14750,14730,63
|
|
20230712,150000,958522300,14720,14750,14760,14720,107
|
|
20230712,145900,956944310,14750,14740,14750,14740,144
|
|
20230712,145800,954821360,14760,14740,14760,14740,51
|
|
20230712,145700,954069340,14740,14740,14770,14740,260
|
|
20230712,145600,950232520,14750,14750,14750,14740,195
|
|
20230712,145500,947357180,14760,14750,14760,14740,116
|
|
20230712,145400,945645960,14760,14770,14770,14760,40
|
|
20230712,145300,945055170,14770,14740,14770,14740,44
|
|
20230712,145200,944406040,14740,14760,14760,14740,22
|
|
20230712,145100,944081660,14770,14750,14770,14750,88
|
|
20230712,145000,942782490,14750,14750,14750,14750,11
|
|
20230712,144900,942620240,14760,14750,14760,14750,32
|
|
20230712,144800,942148200,14750,14740,14750,14740,57
|
|
20230712,144700,941307490,14740,14740,14740,14740,41
|
|
20230712,144600,940703150,14750,14750,14750,14750,47
|
|
20230712,144500,940009900,14750,14740,14750,14740,57
|
|
20230712,144400,939169190,14740,14740,14750,14720,63
|
|
20230712,144300,938240690,14750,14740,14750,14740,87
|
|
20230712,144200,936957880,14740,14740,14740,14740,21
|
|
20230712,144100,936648340,14740,14750,14750,14740,113
|
|
20230712,144000,934981820,14750,14730,14750,14730,54
|
|
20230712,143900,934185620,14730,14730,14730,14730,7
|
|
20230712,143800,934082510,14750,14750,14750,14750,102
|
|
20230712,143700,932578010,14750,14710,14750,14710,48
|
|
20230712,143600,931870520,14710,14750,14750,14710,64
|
|
20230712,143500,930927280,14740,14750,14750,14740,15
|
|
20230712,143400,930706050,14750,14700,14750,14700,58
|
|
20230712,143300,929851800,14740,14740,14740,14730,119
|
|
20230712,143200,928097750,14700,14740,14740,14700,66
|
|
20230712,143100,927125990,14740,14750,14750,14700,156
|
|
20230712,143000,924826230,14750,14740,14750,14740,14
|
|
20230712,142900,924619740,14750,14750,14750,14750,129
|
|
20230712,142800,922716990,14750,14740,14750,14740,231
|
|
20230712,142700,919311550,14740,14710,14740,14700,739
|
|
20230712,142600,908445690,14740,14700,14740,14700,606
|
|
20230712,142500,899529270,14710,14710,14710,14710,52
|
|
20230712,142400,898764350,14710,14710,14710,14710,1
|
|
20230712,142300,898749640,14710,14690,14710,14690,109
|
|
20230712,142200,897146540,14700,14700,14700,14700,13
|
|
20230712,142100,896955440,14700,14710,14710,14700,44
|
|
20230712,142000,896308240,14700,14710,14710,14670,63
|
|
20230712,141900,895382410,14720,14720,14720,14720,0
|
|
20230712,141800,895382410,14720,14720,14720,14670,126
|
|
20230712,141700,893528770,14720,14720,14720,14720,14
|
|
20230712,141600,893322690,14720,14670,14720,14670,43
|
|
20230712,141500,892689930,14670,14700,14720,14670,73
|
|
20230712,141400,891616580,14710,14700,14710,14700,140
|
|
20230712,141300,889557580,14670,14670,14670,14670,4
|
|
20230712,141200,889498900,14700,14700,14710,14700,93
|
|
20230712,141100,888131270,14700,14670,14700,14670,12
|
|
20230712,141000,887955000,14710,14700,14710,14700,52
|
|
20230712,140900,887190480,14710,14700,14710,14700,40
|
|
20230712,140800,886602350,14710,14710,14710,14710,34
|
|
20230712,140700,886102210,14710,14730,14730,14660,89
|
|
20230712,140600,884793570,14730,14690,14730,14690,105
|
|
20230712,140500,883247080,14730,14740,14740,14730,464
|
|
20230712,140400,876411810,14730,14730,14740,14730,650
|
|
20230712,140300,866836920,14740,14690,14740,14690,18
|
|
20230712,140200,866572020,14740,14750,14760,14690,210
|
|
20230712,140100,863473940,14750,14740,14750,14740,81
|
|
20230712,140000,862279200,14750,14760,14760,14750,15
|
|
20230712,135900,862057810,14770,14750,14770,14690,61
|
|
20230712,135800,861159050,14750,14650,14750,14650,2543
|
|
20230712,135700,823677710,14700,14650,14700,14650,86
|
|
20230712,135600,822414790,14700,14700,14700,14700,40
|
|
20230712,135500,821826790,14700,14700,14700,14700,14
|
|
20230712,135400,821620990,14700,14640,14700,14630,156
|
|
20230712,135300,819333750,14630,14650,14650,14630,54
|
|
20230712,135200,818542690,14650,14600,14650,14600,810
|
|
20230712,135100,806698030,14600,14600,14600,14600,1
|
|
20230712,135000,806683430,14620,14590,14620,14590,80
|
|
20230712,134900,805515120,14600,14560,14600,14560,32
|
|
20230712,134800,805048640,14600,14600,14600,14600,39
|
|
20230712,134700,804479240,14600,14560,14600,14560,421
|
|
20230712,134600,798347120,14480,14560,14560,14480,1912
|
|
20230712,134500,770649040,14560,14560,14560,14550,51
|
|
20230712,134400,769906580,14560,14560,14560,14560,52
|
|
20230712,134300,769149460,14530,14550,14550,14530,81
|
|
20230712,134200,767971880,14540,14540,14540,14540,97
|
|
20230712,134100,766561500,14530,14480,14530,14480,55
|
|
20230712,134000,765763200,14540,14550,14550,14540,32
|
|
20230712,133900,765297900,14550,14530,14550,14530,61
|
|
20230712,133800,764411070,14480,14480,14480,14480,17
|
|
20230712,133700,764164910,14550,14550,14550,14550,52
|
|
20230712,133600,763408310,14550,14530,14550,14530,40
|
|
20230712,133500,762826360,14530,14530,14540,14530,52
|
|
20230712,133400,762070680,14470,14470,14530,14470,585
|
|
20230712,133300,753602490,14470,14480,14540,14470,1722
|
|
20230712,133200,728680790,14540,14500,14540,14500,26
|
|
20230712,133100,728303670,14500,14500,14500,14500,930
|
|
20230712,133000,714818670,14490,14490,14490,14480,43
|
|
20230712,132900,714195770,14500,14490,14500,14480,31
|
|
20230712,132800,713746360,14500,14540,14540,14500,91
|
|
20230712,132700,712423700,14480,14550,14550,14480,1558
|
|
20230712,132600,689847110,14550,14550,14560,14500,55
|
|
20230712,132500,689047030,14560,14500,14560,14490,101
|
|
20230712,132400,687580040,14560,14560,14560,14560,82
|
|
20230712,132300,686386120,14560,14550,14560,14550,41
|
|
20230712,132200,685789250,14550,14550,14550,14480,58
|
|
20230712,132100,684946540,14550,14530,14550,14470,1934
|
|
20230712,132000,656934930,14550,14530,14550,14530,53
|
|
20230712,131900,656164040,14500,14540,14540,14500,31
|
|
20230712,131800,655713980,14540,14540,14540,14540,68
|
|
20230712,131700,654725260,14540,14500,14540,14500,56
|
|
20230712,131600,653911930,14540,14540,14540,14540,13
|
|
20230712,131500,653722910,14540,14540,14540,14540,39
|
|
20230712,131400,653155850,14540,14540,14540,14510,63
|
|
20230712,131300,652240280,14520,14520,14520,14470,54
|
|
20230712,131200,651456400,14540,14540,14540,14540,40
|
|
20230712,131100,650874800,14450,14530,14540,14450,69
|
|
20230712,131000,649873460,14540,14540,14540,14540,0
|
|
20230712,130900,649873460,14540,14520,14540,14450,109
|
|
20230712,130800,648290810,14520,14510,14520,14510,3
|
|
20230712,130700,648247260,14520,14520,14520,14520,39
|
|
20230712,130600,647680980,14520,14500,14520,14430,72
|
|
20230712,130500,646637960,14420,14500,14500,14420,54
|
|
20230712,130400,645856240,14510,14460,14510,14460,23
|
|
20230712,130300,645523010,14470,14510,14510,14470,47
|
|
20230712,130200,644841360,14510,14510,14510,14510,39
|
|
20230712,130100,644275470,14510,14430,14510,14430,49
|
|
20230712,130000,643566070,14510,14520,14530,14450,302
|
|
20230712,125900,639195830,14460,14530,14530,14460,146
|
|
20230712,125800,637081020,14500,14520,14530,14500,95
|
|
20230712,125700,635701390,14520,14520,14520,14520,11
|
|
20230712,125600,635541670,14520,14500,14530,14500,59
|
|
20230712,125500,634685190,14530,14530,14530,14530,47
|
|
20230712,125400,634002280,14530,14530,14530,14530,53
|
|
20230712,125300,633232190,14530,14530,14530,14530,27
|
|
20230712,125200,632839880,14540,14530,14540,14530,71
|
|
20230712,125100,631807850,14530,14500,14530,14490,563
|
|
20230712,125000,623648730,14500,14550,14550,14500,18
|
|
20230712,124900,623387680,14550,14550,14560,14550,78
|
|
20230712,124800,622252390,14560,14550,14560,14550,31
|
|
20230712,124700,621801200,14560,14560,14560,14560,79
|
|
20230712,124600,620650960,14560,14550,14560,14550,16
|
|
20230712,124500,620418010,14560,14500,14560,14500,42
|
|
20230712,124400,619807750,14550,14550,14560,14550,51
|
|
20230712,124300,619065310,14560,14550,14560,14550,41
|
|
20230712,124200,618468620,14490,14550,14550,14490,18
|
|
20230712,124100,618207740,14560,14560,14560,14560,93
|
|
20230712,124000,616853660,14490,14490,14490,14490,17
|
|
20230712,123900,616607330,14550,14550,14550,14490,33
|
|
20230712,123800,616127420,14560,14550,14560,14540,96
|
|
20230712,123700,614729970,14480,14560,14560,14480,40
|
|
20230712,123600,614148930,14570,14570,14570,14480,96
|
|
20230712,123500,612750570,14560,14560,14560,14560,17
|
|
20230712,123400,612503050,14560,14560,14570,14560,66
|
|
20230712,123300,611541700,14570,14560,14570,14560,103
|
|
20230712,123200,610041640,14560,14460,14560,14420,664
|
|
20230712,123100,600448610,14480,14570,14570,14480,37
|
|
20230712,123000,599911590,14570,14570,14570,14570,86
|
|
20230712,122900,598658570,14570,14580,14580,14480,55
|
|
20230712,122800,597858900,14490,14600,14600,14490,92
|
|
20230712,122700,596518680,14600,14600,14600,14500,1234
|
|
20230712,122600,578603140,14590,14620,14620,14590,35
|
|
20230712,122500,578092000,14610,14610,14610,14610,74
|
|
20230712,122400,577010860,14590,14600,14600,14590,118
|
|
20230712,122300,575289030,14620,14620,14620,14620,53
|
|
20230712,122200,574514170,14620,14610,14620,14610,40
|
|
20230712,122100,573929600,14620,14620,14620,14610,200
|
|
20230712,122000,571005790,14620,14660,14660,14610,288
|
|
20230712,121900,566794750,14660,14650,14660,14650,310
|
|
20230712,121800,562250380,14620,14660,14680,14620,95
|
|
20230712,121700,560858100,14690,14690,14690,14690,39
|
|
20230712,121600,560285190,14690,14660,14690,14660,56
|
|
20230712,121500,559463060,14700,14700,14700,14700,92
|
|
20230712,121400,558110660,14690,14690,14700,14680,617
|
|
20230712,121300,549043510,14700,14700,14700,14620,34
|
|
20230712,121200,548545070,14700,14680,14700,14680,795
|
|
20230712,121100,536866380,14680,14650,14690,14650,464
|
|
20230712,121000,530059160,14620,14600,14640,14600,508
|
|
20230712,120900,522624140,14600,14580,14600,14580,574
|
|
20230712,120800,514246470,14590,14570,14590,14560,109
|
|
20230712,120700,512656790,14590,14590,14590,14590,0
|
|
20230712,120600,512656790,14590,14590,14590,14590,49
|
|
20230712,120500,511941880,14590,14580,14590,14560,74
|
|
20230712,120400,510863000,14580,14580,14580,14580,295
|
|
20230712,120300,506561900,14570,14570,14580,14540,316
|
|
20230712,120200,501959160,14550,14550,14550,14550,298
|
|
20230712,120100,497623260,14520,14540,14540,14520,24
|
|
20230712,120000,497274320,14550,14550,14550,14520,170
|
|
20230712,115900,494801330,14550,14510,14550,14510,527
|
|
20230712,115800,487146440,14510,14510,14510,14510,159
|
|
20230712,115700,484839350,14500,14470,14500,14470,188
|
|
20230712,115600,482114680,14500,14500,14500,14500,0
|
|
20230712,115500,482114680,14500,14460,14500,14460,70
|
|
20230712,115400,481100360,14500,14490,14500,14490,65
|
|
20230712,115300,480158230,14490,14490,14490,14490,23
|
|
20230712,115200,479824960,14500,14470,14500,14470,30
|
|
20230712,115100,479390480,14500,14490,14500,14490,267
|
|
20230712,115000,475521250,14460,14450,14470,14450,38
|
|
20230712,114900,474971760,14450,14490,14490,14450,84
|
|
20230712,114800,473754810,14470,14480,14480,14470,3
|
|
20230712,114700,473711380,14480,14480,14480,14480,38
|
|
20230712,114600,473161140,14480,14490,14500,14480,70
|
|
20230712,114500,472146750,14500,14500,14500,14500,14
|
|
20230712,114400,471943750,14480,14480,14480,14470,44
|
|
20230712,114300,471306800,14500,14500,14500,14500,40
|
|
20230712,114200,470726800,14500,14470,14500,14470,33
|
|
20230712,114100,470248950,14440,14440,14440,14440,17
|
|
20230712,114000,470003470,14500,14500,14510,14500,91
|
|
20230712,113900,468683580,14500,14500,14500,14500,5
|
|
20230712,113800,468611080,14500,14490,14500,14450,132
|
|
20230712,113700,466698570,14490,14490,14490,14490,14
|
|
20230712,113600,466495710,14450,14500,14500,14450,56
|
|
20230712,113500,465684560,14500,14490,14500,14450,302
|
|
20230712,113400,461314030,14490,14490,14490,14490,9
|
|
20230712,113300,461183620,14490,14490,14490,14450,54
|
|
20230712,113200,460401840,14500,14490,14500,14490,84
|
|
20230712,113100,459184140,14490,14490,14490,14440,41
|
|
20230712,113000,458590780,14490,14500,14500,14490,18
|
|
20230712,112900,458329820,14500,14420,14500,14420,99
|
|
20230712,112800,456897350,14500,14470,14500,14420,514
|
|
20230712,112700,449450640,14480,14480,14480,14480,91
|
|
20230712,112600,448132960,14480,14480,14480,14480,1
|
|
20230712,112500,448118480,14420,14480,14480,14420,183
|
|
20230712,112400,445471280,14480,14460,14480,14460,54
|
|
20230712,112300,444689610,14410,14410,14410,14410,17
|
|
20230712,112200,444444640,14480,14480,14480,14480,13
|
|
20230712,112100,444256400,14480,14460,14480,14460,50
|
|
20230712,112000,443532620,14410,14400,14410,14400,43
|
|
20230712,111900,442913250,14480,14480,14480,14480,14
|
|
20230712,111800,442710530,14500,14500,14500,14500,50
|
|
20230712,111700,441985530,14400,14470,14500,14400,51
|
|
20230712,111600,441247980,14480,14480,14480,14480,60
|
|
20230712,111500,440379180,14400,14400,14400,14400,17
|
|
20230712,111400,440134380,14490,14490,14490,14490,14
|
|
20230712,111300,439931520,14400,14490,14500,14400,41
|
|
20230712,111200,439337360,14400,14490,14490,14400,58
|
|
20230712,111100,438500900,14490,14480,14490,14480,30
|
|
20230712,111000,438066490,14400,14480,14490,14400,65
|
|
20230712,110900,437126970,14400,14490,14490,14400,30
|
|
20230712,110800,436693800,14490,14490,14490,14490,0
|
|
20230712,110700,436693800,14490,14460,14490,14400,101
|
|
20230712,110600,435235210,14500,14500,14500,14500,0
|
|
20230712,110500,435235210,14500,14500,14500,14500,40
|
|
20230712,110400,434655210,14410,14410,14410,14410,17
|
|
20230712,110300,434410240,14510,14500,14510,14500,1153
|
|
20230712,110200,417691710,14500,14430,14500,14430,43
|
|
20230712,110100,417071020,14500,14490,14500,14480,4
|
|
20230712,110000,417013060,14490,14490,14490,14490,100
|
|
20230712,105900,415564060,14500,14390,14500,14390,85
|
|
20230712,105800,414336760,14380,14380,14380,14380,0
|
|
20230712,105700,414336760,14380,14390,14390,14380,20
|
|
20230712,105600,414049040,14380,14460,14490,14370,224
|
|
20230712,105500,410813730,14460,14440,14460,14440,33
|
|
20230712,105400,410337000,14440,14440,14440,14440,4
|
|
20230712,105300,410279240,14440,14420,14440,14420,40
|
|
20230712,105200,409701970,14430,14430,14430,14430,0
|
|
20230712,105100,409701970,14430,14430,14430,14430,41
|
|
20230712,105000,409110340,14450,14450,14450,14450,0
|
|
20230712,104900,409110340,14450,14450,14450,14450,0
|
|
20230712,104800,409110340,14450,14450,14450,14450,39
|
|
20230712,104700,408546790,14430,14430,14430,14430,4
|
|
20230712,104600,408489070,14330,14330,14330,14330,2
|
|
20230712,104500,408460410,14430,14420,14430,14420,71
|
|
20230712,104400,407436500,14420,14350,14420,14330,2047
|
|
20230712,104300,378018140,14360,14370,14370,14350,1030
|
|
20230712,104200,363227780,14410,14410,14410,14410,6
|
|
20230712,104100,363141320,14370,14370,14370,14370,151
|
|
20230712,104000,360971450,14370,14370,14370,14370,6
|
|
20230712,103900,360885230,14370,14390,14390,14370,471
|
|
20230712,103800,354113960,14450,14450,14450,14450,0
|
|
20230712,103700,354113960,14450,14450,14450,14450,3
|
|
20230712,103600,354070610,14360,14370,14450,14360,783
|
|
20230712,103500,342820780,14450,14450,14450,14450,2
|
|
20230712,103400,342791880,14370,14440,14450,14370,236
|
|
20230712,103300,339400410,14460,14370,14460,14370,160
|
|
20230712,103200,337100850,14460,14460,14460,14380,7
|
|
20230712,103100,336999870,14370,14390,14390,14370,2500
|
|
20230712,103000,301046510,14440,14470,14470,14440,25
|
|
20230712,102900,300685330,14390,14410,14420,14390,2214
|
|
20230712,102800,268807170,14420,14470,14470,14420,202
|
|
20230712,102700,265894230,14430,14430,14430,14430,12
|
|
20230712,102600,265721070,14490,14490,14490,14490,0
|
|
20230712,102500,265721070,14490,14420,14490,14410,1509
|
|
20230712,102400,243972200,14430,14430,14430,14430,400
|
|
20230712,102300,238200200,14500,14500,14500,14500,0
|
|
20230712,102200,238200200,14500,14470,14500,14450,7
|
|
20230712,102100,238098780,14510,14500,14510,14430,166
|
|
20230712,102000,235703170,14530,14530,14530,14530,0
|
|
20230712,101900,235703170,14530,14530,14530,14530,2
|
|
20230712,101800,235674110,14420,14520,14530,14420,1702
|
|
20230712,101700,211111110,14460,14460,14460,14460,548
|
|
20230712,101600,203187030,14530,14530,14530,14530,0
|
|
20230712,101500,203187030,14530,14530,14530,14530,0
|
|
20230712,101400,203187030,14530,14530,14530,14530,2
|
|
20230712,101300,203157970,14500,14490,14500,14490,63
|
|
20230712,101200,202244480,14440,14440,14440,14440,120
|
|
20230712,101100,200511680,14500,14500,14500,14500,12
|
|
20230712,101000,200337680,14430,14450,14490,14430,73
|
|
20230712,100900,199283760,14430,14430,14430,14430,13
|
|
20230712,100800,199096170,14460,14440,14460,14440,535
|
|
20230712,100700,191370370,14440,14440,14440,14440,121
|
|
20230712,100600,189623130,14440,14460,14460,14440,21
|
|
20230712,100500,189319760,14500,14500,14500,14500,0
|
|
20230712,100400,189319760,14500,14510,14510,14500,27
|
|
20230712,100300,188928050,14510,14510,14510,14510,37
|
|
20230712,100200,188391180,14510,14460,14510,14450,152
|
|
20230712,100100,186194020,14460,14520,14520,14460,301
|
|
20230712,100000,181841500,14530,14530,14530,14530,9
|
|
20230712,095900,181710730,14530,14460,14530,14460,3
|
|
20230712,095800,181667210,14540,14530,14540,14530,2
|
|
20230712,095700,181638140,14450,14450,14450,14450,69
|
|
20230712,095600,180641090,14450,14450,14450,14450,7
|
|
20230712,095500,180539940,14560,14550,14560,14550,2
|
|
20230712,095400,180510830,14560,14470,14560,14470,133
|
|
20230712,095300,178585960,14470,14460,14470,14450,255
|
|
20230712,095200,174899960,14470,14470,14470,14470,57
|
|
20230712,095100,174075170,14470,14470,14470,14470,254
|
|
20230712,095000,170399790,14470,14470,14470,14460,266
|
|
20230712,094900,166550970,14470,14570,14570,14470,1090
|
|
20230712,094800,150773850,14580,14560,14600,14480,1208
|
|
20230712,094700,133245060,14560,14560,14560,14560,0
|
|
20230712,094600,133245060,14560,14560,14560,14560,8
|
|
20230712,094500,133128580,14600,14600,14600,14600,1
|
|
20230712,094400,133113980,14600,14600,14600,14590,8
|
|
20230712,094300,132997190,14600,14600,14600,14600,1
|
|
20230712,094200,132982590,14600,14600,14600,14600,500
|
|
20230712,094100,125682590,14600,14560,14600,14560,17
|
|
20230712,094000,125434990,14600,14590,14600,14590,2
|
|
20230712,093900,125405800,14600,14600,14600,14600,0
|
|
20230712,093800,125405800,14600,14560,14600,14560,12
|
|
20230712,093700,125230960,14600,14590,14600,14590,2
|
|
20230712,093600,125201770,14560,14560,14560,14560,570
|
|
20230712,093500,116902570,14600,14580,14600,14560,104
|
|
20230712,093400,115388190,14580,14580,14580,14580,250
|
|
20230712,093300,111743190,14600,14670,14680,14600,257
|
|
20230712,093200,107987410,14670,14670,14670,14670,18
|
|
20230712,093100,107723350,14690,14630,14690,14630,1121
|
|
20230712,093000,91290700,14600,14620,14630,14600,4
|
|
20230712,092900,91232250,14640,14600,14640,14600,120
|
|
20230712,092800,89479370,14600,14600,14600,14600,2
|
|
20230712,092700,89450170,14530,14530,14530,14530,200
|
|
20230712,092600,86544170,14540,14540,14540,14540,118
|
|
20230712,092500,84828450,14550,14550,14550,14550,38
|
|
20230712,092400,84275550,14580,14580,14580,14580,19
|
|
20230712,092300,83998530,14580,14550,14580,14550,650
|
|
20230712,092200,74535600,14540,14550,14550,14540,1187
|
|
20230712,092100,57265780,14550,14560,14560,14550,103
|
|
20230712,092000,55766770,14650,14580,14650,14580,117
|
|
20230712,091900,54054820,14650,14600,14650,14600,350
|
|
20230712,091800,48930170,14650,14650,14650,14650,0
|
|
20230712,091700,48930170,14650,14650,14650,14650,0
|
|
20230712,091600,48930170,14650,14650,14650,14650,0
|
|
20230712,091500,48930170,14650,14650,14650,14650,1
|
|
20230712,091400,48915520,14650,14550,14650,14550,48
|
|
20230712,091300,48214120,14550,14550,14550,14550,126
|
|
20230712,091200,46380820,14550,14550,14550,14550,39
|
|
20230712,091100,45813370,14550,14550,14550,14550,0
|
|
20230712,091000,45813370,14550,14550,14550,14550,243
|
|
20230712,090900,42277720,14550,14550,14550,14550,357
|
|
20230712,090800,37083370,14550,14550,14550,14550,65
|
|
20230712,090700,36137620,14550,14660,14660,14550,1589
|
|
20230712,090600,13017560,14550,14560,14560,14550,164
|
|
20230712,090500,10631120,14670,14670,14670,14670,500
|
|
20230712,090400,3296120,14570,14570,14570,14570,0
|
|
20230712,090300,3296120,14570,14570,14570,14570,0
|
|
20230712,090200,3296120,14570,14580,14580,14570,91
|
|
20230712,090100,1969450,14570,14570,14580,14570,98
|
|
20230712,090000,541490,14690,14570,14690,14570,37
|