682 lines
35 KiB
CSV
682 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,201900,1241047960,18880,18880,18880,18880,2300
|
|
20230705,201800,1241047960,18880,18880,18880,18880,0
|
|
20230705,201700,1241047960,18880,18880,18880,18880,0
|
|
20230705,201600,1241047960,18880,18880,18880,18880,0
|
|
20230705,201500,1241047960,18880,18880,18880,18880,0
|
|
20230705,201400,1241047960,18880,18880,18880,18880,0
|
|
20230705,201300,1241047960,18880,18880,18880,18880,0
|
|
20230705,201200,1241047960,18880,18880,18880,18880,0
|
|
20230705,201100,1241047960,18880,18880,18880,18880,0
|
|
20230705,201000,1241047960,18880,18880,18880,18880,0
|
|
20230705,200900,1241047960,18880,18880,18880,18880,0
|
|
20230705,200800,1241047960,18880,18880,18880,18880,0
|
|
20230705,200700,1241047960,18880,18880,18880,18880,0
|
|
20230705,200600,1241047960,18880,18880,18880,18880,0
|
|
20230705,200500,1241047960,18880,18880,18880,18880,0
|
|
20230705,200400,1241047960,18880,18880,18880,18880,0
|
|
20230705,200300,1241047960,18880,18880,18880,18880,0
|
|
20230705,200200,1241047960,18880,18880,18880,18880,0
|
|
20230705,200100,1241047960,18880,18880,18880,18880,0
|
|
20230705,200000,1241047960,18880,18880,18880,18880,0
|
|
20230705,195900,1241047960,18880,18880,18880,18880,0
|
|
20230705,195800,1241047960,18880,18880,18880,18880,0
|
|
20230705,195700,1241047960,18880,18880,18880,18880,0
|
|
20230705,195600,1241047960,18880,18880,18880,18880,0
|
|
20230705,195500,1241047960,18880,18880,18880,18880,0
|
|
20230705,195400,1241047960,18880,18880,18880,18880,0
|
|
20230705,195300,1241047960,18880,18880,18880,18880,0
|
|
20230705,195200,1241047960,18880,18880,18880,18880,0
|
|
20230705,195100,1241047960,18880,18880,18880,18880,0
|
|
20230705,195000,1241047960,18880,18880,18880,18880,0
|
|
20230705,194900,1241047960,18880,18880,18880,18880,2300
|
|
20230705,194800,1241047960,18880,18880,18880,18880,0
|
|
20230705,194700,1241047960,18880,18880,18880,18880,0
|
|
20230705,194600,1241047960,18880,18880,18880,18880,0
|
|
20230705,194500,1241047960,18880,18880,18880,18880,0
|
|
20230705,194400,1241047960,18880,18880,18880,18880,0
|
|
20230705,194300,1241047960,18880,18880,18880,18880,0
|
|
20230705,194200,1241047960,18880,18880,18880,18880,0
|
|
20230705,194100,1241047960,18880,18880,18880,18880,0
|
|
20230705,194000,1241047960,18880,18880,18880,18880,0
|
|
20230705,193900,1241047960,18880,18880,18880,18880,0
|
|
20230705,193800,1241047960,18880,18880,18880,18880,0
|
|
20230705,193700,1241047960,18880,18880,18880,18880,0
|
|
20230705,193600,1241047960,18880,18880,18880,18880,0
|
|
20230705,193500,1241047960,18880,18880,18880,18880,0
|
|
20230705,193400,1241047960,18880,18880,18880,18880,0
|
|
20230705,193300,1241047960,18880,18880,18880,18880,0
|
|
20230705,193200,1241047960,18880,18880,18880,18880,0
|
|
20230705,193100,1241047960,18880,18880,18880,18880,0
|
|
20230705,193000,1241047960,18880,18880,18880,18880,0
|
|
20230705,192900,1241047960,18880,18880,18880,18880,0
|
|
20230705,192800,1241047960,18880,18880,18880,18880,0
|
|
20230705,192700,1241047960,18880,18880,18880,18880,0
|
|
20230705,192600,1241047960,18880,18880,18880,18880,0
|
|
20230705,192500,1241047960,18880,18880,18880,18880,0
|
|
20230705,192400,1241047960,18880,18880,18880,18880,0
|
|
20230705,192300,1241047960,18880,18880,18880,18880,0
|
|
20230705,192200,1241047960,18880,18880,18880,18880,0
|
|
20230705,192100,1241047960,18880,18880,18880,18880,0
|
|
20230705,192000,1241047960,18880,18880,18880,18880,0
|
|
20230705,191900,1241047960,18880,18880,18880,18880,2300
|
|
20230705,191800,1241047960,18880,18880,18880,18880,0
|
|
20230705,191700,1241047960,18880,18880,18880,18880,0
|
|
20230705,191600,1241047960,18880,18880,18880,18880,0
|
|
20230705,191500,1241047960,18880,18880,18880,18880,0
|
|
20230705,191400,1241047960,18880,18880,18880,18880,0
|
|
20230705,191300,1241047960,18880,18880,18880,18880,0
|
|
20230705,191200,1241047960,18880,18880,18880,18880,0
|
|
20230705,191100,1241047960,18880,18880,18880,18880,0
|
|
20230705,191000,1241047960,18880,18880,18880,18880,0
|
|
20230705,190900,1241047960,18880,18880,18880,18880,0
|
|
20230705,190800,1241047960,18880,18880,18880,18880,0
|
|
20230705,190700,1241047960,18880,18880,18880,18880,0
|
|
20230705,190600,1241047960,18880,18880,18880,18880,0
|
|
20230705,190500,1241047960,18880,18880,18880,18880,0
|
|
20230705,190400,1241047960,18880,18880,18880,18880,0
|
|
20230705,190300,1241047960,18880,18880,18880,18880,0
|
|
20230705,190200,1241047960,18880,18880,18880,18880,0
|
|
20230705,190100,1241047960,18880,18880,18880,18880,0
|
|
20230705,190000,1241047960,18880,18880,18880,18880,0
|
|
20230705,185900,1241047960,18880,18880,18880,18880,0
|
|
20230705,185800,1241047960,18880,18880,18880,18880,0
|
|
20230705,185700,1241047960,18880,18880,18880,18880,0
|
|
20230705,185600,1241047960,18880,18880,18880,18880,0
|
|
20230705,185500,1241047960,18880,18880,18880,18880,0
|
|
20230705,185400,1241047960,18880,18880,18880,18880,0
|
|
20230705,185300,1241047960,18880,18880,18880,18880,0
|
|
20230705,185200,1241047960,18880,18880,18880,18880,0
|
|
20230705,185100,1241047960,18880,18880,18880,18880,0
|
|
20230705,185000,1241047960,18880,18880,18880,18880,0
|
|
20230705,184900,1241047960,18880,18880,18880,18880,2300
|
|
20230705,184800,1241047960,18880,18880,18880,18880,0
|
|
20230705,184700,1241047960,18880,18880,18880,18880,0
|
|
20230705,184600,1241047960,18880,18880,18880,18880,0
|
|
20230705,184500,1241047960,18880,18880,18880,18880,0
|
|
20230705,184400,1241047960,18880,18880,18880,18880,0
|
|
20230705,184300,1241047960,18880,18880,18880,18880,0
|
|
20230705,184200,1241047960,18880,18880,18880,18880,0
|
|
20230705,184100,1241047960,18880,18880,18880,18880,0
|
|
20230705,184000,1241047960,18880,18880,18880,18880,0
|
|
20230705,183900,1241047960,18880,18880,18880,18880,0
|
|
20230705,183800,1241047960,18880,18880,18880,18880,0
|
|
20230705,183700,1241047960,18880,18880,18880,18880,0
|
|
20230705,183600,1241047960,18880,18880,18880,18880,0
|
|
20230705,183500,1241047960,18880,18880,18880,18880,0
|
|
20230705,183400,1241047960,18880,18880,18880,18880,0
|
|
20230705,183300,1241047960,18880,18880,18880,18880,0
|
|
20230705,183200,1241047960,18880,18880,18880,18880,0
|
|
20230705,183100,1241047960,18880,18880,18880,18880,0
|
|
20230705,183000,1241047960,18880,18880,18880,18880,0
|
|
20230705,182900,1241047960,18880,18880,18880,18880,0
|
|
20230705,182800,1241047960,18880,18880,18880,18880,0
|
|
20230705,182700,1241047960,18880,18880,18880,18880,0
|
|
20230705,182600,1241047960,18880,18880,18880,18880,0
|
|
20230705,182500,1241047960,18880,18880,18880,18880,0
|
|
20230705,182400,1241047960,18880,18880,18880,18880,0
|
|
20230705,182300,1241047960,18880,18880,18880,18880,0
|
|
20230705,182200,1241047960,18880,18880,18880,18880,0
|
|
20230705,182100,1241047960,18880,18880,18880,18880,0
|
|
20230705,182000,1241047960,18880,18880,18880,18880,0
|
|
20230705,181900,1241047960,18880,18880,18880,18880,2300
|
|
20230705,181800,1241047960,18880,18880,18880,18880,0
|
|
20230705,181700,1241047960,18880,18880,18880,18880,0
|
|
20230705,181600,1241047960,18880,18880,18880,18880,0
|
|
20230705,181500,1241047960,18880,18880,18880,18880,0
|
|
20230705,181400,1241047960,18880,18880,18880,18880,0
|
|
20230705,181300,1241047960,18880,18880,18880,18880,0
|
|
20230705,181200,1241047960,18880,18880,18880,18880,0
|
|
20230705,181100,1241047960,18880,18880,18880,18880,0
|
|
20230705,181000,1241047960,18880,18880,18880,18880,0
|
|
20230705,180900,1241047960,18880,18880,18880,18880,0
|
|
20230705,180800,1241047960,18880,18880,18880,18880,0
|
|
20230705,180700,1241047960,18880,18880,18880,18880,0
|
|
20230705,180600,1241047960,18880,18880,18880,18880,0
|
|
20230705,180500,1241047960,18880,18880,18880,18880,0
|
|
20230705,180400,1241047960,18880,18880,18880,18880,0
|
|
20230705,180300,1241047960,18880,18880,18880,18880,0
|
|
20230705,180200,1241047960,18880,18880,18880,18880,0
|
|
20230705,180100,1241047960,18880,18880,18880,18880,0
|
|
20230705,180000,1241047960,18880,18880,18880,18880,0
|
|
20230705,175900,1241047960,18880,18880,18880,18880,0
|
|
20230705,175800,1241047960,18880,18880,18880,18880,0
|
|
20230705,175700,1241047960,18880,18880,18880,18880,0
|
|
20230705,175600,1241047960,18880,18880,18880,18880,0
|
|
20230705,175500,1241047960,18880,18880,18880,18880,0
|
|
20230705,175400,1241047960,18880,18880,18880,18880,0
|
|
20230705,175300,1241047960,18880,18880,18880,18880,0
|
|
20230705,175200,1241047960,18880,18880,18880,18880,0
|
|
20230705,175100,1241047960,18880,18880,18880,18880,0
|
|
20230705,175000,1241047960,18880,18880,18880,18880,0
|
|
20230705,174900,1241047960,18880,18880,18880,18880,2300
|
|
20230705,174800,1241047960,18880,18880,18880,18880,0
|
|
20230705,174700,1241047960,18880,18880,18880,18880,0
|
|
20230705,174600,1241047960,18880,18880,18880,18880,0
|
|
20230705,174500,1241047960,18880,18880,18880,18880,0
|
|
20230705,174400,1241047960,18880,18880,18880,18880,0
|
|
20230705,174300,1241047960,18880,18880,18880,18880,0
|
|
20230705,174200,1241047960,18880,18880,18880,18880,0
|
|
20230705,174100,1241047960,18880,18880,18880,18880,0
|
|
20230705,174000,1241047960,18880,18880,18880,18880,0
|
|
20230705,173900,1241047960,18880,18880,18880,18880,0
|
|
20230705,173800,1241047960,18880,18880,18880,18880,0
|
|
20230705,173700,1241047960,18880,18880,18880,18880,0
|
|
20230705,173600,1241047960,18880,18880,18880,18880,0
|
|
20230705,173500,1241047960,18880,18880,18880,18880,0
|
|
20230705,173400,1241047960,18880,18880,18880,18880,0
|
|
20230705,173300,1241047960,18880,18880,18880,18880,0
|
|
20230705,173200,1241047960,18880,18880,18880,18880,0
|
|
20230705,173100,1241047960,18880,18880,18880,18880,0
|
|
20230705,173000,1241047960,18880,18880,18880,18880,0
|
|
20230705,172900,1241047960,18880,18880,18880,18880,0
|
|
20230705,172800,1241047960,18880,18880,18880,18880,0
|
|
20230705,172700,1241047960,18880,18880,18880,18880,0
|
|
20230705,172600,1241047960,18880,18880,18880,18880,0
|
|
20230705,172500,1241047960,18880,18880,18880,18880,0
|
|
20230705,172400,1241047960,18880,18880,18880,18880,0
|
|
20230705,172300,1241047960,18880,18880,18880,18880,0
|
|
20230705,172200,1241047960,18880,18880,18880,18880,0
|
|
20230705,172100,1241047960,18880,18880,18880,18880,0
|
|
20230705,172000,1241047960,18880,18880,18880,18880,0
|
|
20230705,171900,1241047960,18880,18880,18880,18880,2300
|
|
20230705,171800,1241047960,18880,18880,18880,18880,0
|
|
20230705,171700,1241047960,18880,18880,18880,18880,0
|
|
20230705,171600,1241047960,18880,18880,18880,18880,0
|
|
20230705,171500,1241047960,18880,18880,18880,18880,0
|
|
20230705,171400,1241047960,18880,18880,18880,18880,0
|
|
20230705,171300,1241047960,18880,18880,18880,18880,0
|
|
20230705,171200,1241047960,18880,18880,18880,18880,0
|
|
20230705,171100,1241047960,18880,18880,18880,18880,0
|
|
20230705,171000,1241047960,18880,18880,18880,18880,0
|
|
20230705,170900,1241047960,18880,18880,18880,18880,0
|
|
20230705,170800,1241047960,18880,18880,18880,18880,0
|
|
20230705,170700,1241047960,18880,18880,18880,18880,0
|
|
20230705,170600,1241047960,18880,18880,18880,18880,0
|
|
20230705,170500,1241047960,18880,18880,18880,18880,0
|
|
20230705,170400,1241047960,18880,18880,18880,18880,0
|
|
20230705,170300,1241047960,18880,18880,18880,18880,0
|
|
20230705,170200,1241047960,18880,18880,18880,18880,0
|
|
20230705,170100,1241047960,18880,18880,18880,18880,0
|
|
20230705,170000,1241047960,18880,18880,18880,18880,0
|
|
20230705,165900,1241047960,18880,18880,18880,18880,0
|
|
20230705,165800,1241047960,18880,18880,18880,18880,0
|
|
20230705,165700,1241047960,18880,18880,18880,18880,0
|
|
20230705,165600,1241047960,18880,18880,18880,18880,0
|
|
20230705,165500,1241047960,18880,18880,18880,18880,0
|
|
20230705,165400,1241047960,18880,18880,18880,18880,0
|
|
20230705,165300,1241047960,18880,18880,18880,18880,0
|
|
20230705,165200,1241047960,18880,18880,18880,18880,0
|
|
20230705,165100,1241047960,18880,18880,18880,18880,0
|
|
20230705,165000,1241047960,18880,18880,18880,18880,0
|
|
20230705,164900,1241047960,18880,18880,18880,18880,2300
|
|
20230705,164800,1241047960,18880,18880,18880,18880,0
|
|
20230705,164700,1241047960,18880,18880,18880,18880,0
|
|
20230705,164600,1241047960,18880,18880,18880,18880,0
|
|
20230705,164500,1241047960,18880,18880,18880,18880,0
|
|
20230705,164400,1241047960,18880,18880,18880,18880,0
|
|
20230705,164300,1241047960,18880,18880,18880,18880,0
|
|
20230705,164200,1241047960,18880,18880,18880,18880,0
|
|
20230705,164100,1241047960,18880,18880,18880,18880,0
|
|
20230705,164000,1241047960,18880,18880,18880,18880,0
|
|
20230705,163900,1241047960,18880,18880,18880,18880,0
|
|
20230705,163800,1241047960,18880,18880,18880,18880,0
|
|
20230705,163700,1241047960,18880,18880,18880,18880,0
|
|
20230705,163600,1241047960,18880,18880,18880,18880,0
|
|
20230705,163500,1241047960,18880,18880,18880,18880,0
|
|
20230705,163400,1241047960,18880,18880,18880,18880,0
|
|
20230705,163300,1241047960,18880,18880,18880,18880,0
|
|
20230705,163200,1241047960,18880,18880,18880,18880,0
|
|
20230705,163100,1241047960,18880,18880,18880,18880,0
|
|
20230705,163000,1241047960,18880,18880,18880,18880,0
|
|
20230705,162900,1241047960,18880,18880,18880,18880,0
|
|
20230705,162800,1241047960,18880,18880,18880,18880,0
|
|
20230705,162700,1241047960,18880,18880,18880,18880,0
|
|
20230705,162600,1241047960,18880,18880,18880,18880,0
|
|
20230705,162500,1241047960,18880,18880,18880,18880,0
|
|
20230705,162400,1241047960,18880,18880,18880,18880,0
|
|
20230705,162300,1241047960,18880,18880,18880,18880,0
|
|
20230705,162200,1241047960,18880,18880,18880,18880,0
|
|
20230705,162100,1241047960,18880,18880,18880,18880,0
|
|
20230705,162000,1241047960,18880,18880,18880,18880,0
|
|
20230705,161900,1241047960,18880,18880,18880,18880,2300
|
|
20230705,161800,1241047960,18880,18880,18880,18880,0
|
|
20230705,161700,1241047960,18880,18880,18880,18880,0
|
|
20230705,161600,1241047960,18880,18880,18880,18880,0
|
|
20230705,161500,1241047960,18880,18880,18880,18880,0
|
|
20230705,161400,1241047960,18880,18880,18880,18880,0
|
|
20230705,161300,1241047960,18880,18880,18880,18880,0
|
|
20230705,161200,1241047960,18880,18880,18880,18880,0
|
|
20230705,161100,1241047960,18880,18880,18880,18880,0
|
|
20230705,161000,1241047960,18880,18880,18880,18880,0
|
|
20230705,160900,1241047960,18880,18880,18880,18880,0
|
|
20230705,160800,1241047960,18880,18880,18880,18880,0
|
|
20230705,160700,1241047960,18880,18880,18880,18880,0
|
|
20230705,160600,1241047960,18880,18880,18880,18880,0
|
|
20230705,160500,1241047960,18880,18880,18880,18880,0
|
|
20230705,160400,1241047960,18880,18880,18880,18880,0
|
|
20230705,160300,1241047960,18880,18880,18880,18880,0
|
|
20230705,160200,1241047960,18880,18880,18880,18880,0
|
|
20230705,160100,1241047960,18880,18880,18880,18880,0
|
|
20230705,160000,1241047960,18880,18880,18880,18880,0
|
|
20230705,155900,1241047960,18880,18880,18880,18880,0
|
|
20230705,155800,1241047960,18880,18880,18880,18880,0
|
|
20230705,155700,1241047960,18880,18880,18880,18880,0
|
|
20230705,155600,1241047960,18880,18880,18880,18880,0
|
|
20230705,155500,1241047960,18880,18880,18880,18880,0
|
|
20230705,155400,1241047960,18880,18880,18880,18880,0
|
|
20230705,155300,1241047960,18880,18880,18880,18880,0
|
|
20230705,155200,1241047960,18880,18880,18880,18880,0
|
|
20230705,155100,1241047960,18880,18880,18880,18880,0
|
|
20230705,155000,1241047960,18880,18880,18880,18880,0
|
|
20230705,154900,1241047960,18880,18880,18880,18880,2300
|
|
20230705,154800,1241047960,18880,18880,18880,18880,0
|
|
20230705,154700,1241047960,18880,18880,18880,18880,0
|
|
20230705,154600,1241047960,18880,18880,18880,18880,0
|
|
20230705,154500,1241047960,18880,18880,18880,18880,0
|
|
20230705,154400,1241047960,18880,18880,18880,18880,0
|
|
20230705,154300,1241047960,18880,18880,18880,18880,0
|
|
20230705,154200,1241047960,18880,18880,18880,18880,0
|
|
20230705,154100,1241047960,18880,18880,18880,18880,0
|
|
20230705,154000,1241047960,18880,18880,18880,18880,0
|
|
20230705,153900,1241047960,18880,18880,18880,18880,0
|
|
20230705,153800,1241047960,18880,18880,18880,18880,0
|
|
20230705,153700,1241047960,18880,18880,18880,18880,0
|
|
20230705,153600,1241047960,18880,18880,18880,18880,0
|
|
20230705,153500,1241047960,18880,18880,18880,18880,0
|
|
20230705,153400,1241047960,18880,18880,18880,18880,0
|
|
20230705,153300,1241047960,18880,18880,18880,18880,0
|
|
20230705,153200,1241047960,18880,18880,18880,18880,0
|
|
20230705,153100,1241047960,18880,18880,18880,18880,0
|
|
20230705,153000,1241047960,18880,18880,18880,18880,2300
|
|
20230705,152900,1197623960,18910,18910,18910,18910,0
|
|
20230705,152800,1197623960,18910,18910,18910,18910,0
|
|
20230705,152700,1197623960,18910,18910,18910,18910,0
|
|
20230705,152600,1197623960,18910,18910,18910,18910,0
|
|
20230705,152500,1197623960,18910,18910,18910,18910,0
|
|
20230705,152400,1197623960,18910,18910,18910,18910,0
|
|
20230705,152300,1197623960,18910,18910,18910,18910,0
|
|
20230705,152200,1197623960,18910,18910,18910,18910,0
|
|
20230705,152100,1197623960,18910,18910,18910,18910,0
|
|
20230705,152000,1197623960,18910,18910,18910,18910,0
|
|
20230705,151900,1197623960,18910,18910,18910,18910,16
|
|
20230705,151800,1197321400,18910,18890,18910,18890,552
|
|
20230705,151700,1186888620,18890,18910,18910,18890,478
|
|
20230705,151600,1177854850,18900,18910,18910,18900,1463
|
|
20230705,151500,1150200930,18900,18910,18910,18900,176
|
|
20230705,151400,1146874060,18910,18900,18910,18900,108
|
|
20230705,151300,1144832780,18900,18910,18910,18900,690
|
|
20230705,151200,1131790780,18910,18910,18910,18910,1
|
|
20230705,151100,1131771870,18910,18910,18910,18910,136
|
|
20230705,151000,1129200110,18900,18900,18910,18900,8
|
|
20230705,150900,1129048850,18900,18900,18900,18900,1
|
|
20230705,150800,1129029950,18910,18910,18910,18910,35
|
|
20230705,150700,1128368100,18910,18910,18910,18910,61
|
|
20230705,150600,1127214590,18910,18920,18920,18910,8
|
|
20230705,150500,1127063300,18910,18920,18920,18910,108
|
|
20230705,150400,1125020500,18910,18920,18920,18910,12
|
|
20230705,150300,1124793470,18920,18910,18920,18910,608
|
|
20230705,150200,1113295920,18910,18910,18910,18910,101
|
|
20230705,150100,1111386010,18910,18910,18910,18900,1497
|
|
20230705,150000,1083083210,18910,18920,18920,18910,433
|
|
20230705,145900,1074895010,18920,18920,18920,18910,13
|
|
20230705,145800,1074649150,18920,18920,18920,18920,100
|
|
20230705,145700,1072757150,18920,18910,18920,18910,301
|
|
20230705,145600,1067065230,18920,18920,18920,18920,11
|
|
20230705,145500,1066857110,18920,18910,18920,18910,3
|
|
20230705,145400,1066800360,18920,18920,18920,18920,539
|
|
20230705,145300,1056602480,18930,18930,18930,18920,102
|
|
20230705,145200,1054672620,18930,18930,18930,18930,6
|
|
20230705,145100,1054559040,18930,18930,18930,18920,898
|
|
20230705,145000,1037568790,18930,18930,18930,18930,10
|
|
20230705,144900,1037379490,18930,18930,18930,18930,21
|
|
20230705,144800,1036981960,18930,18920,18930,18920,150
|
|
20230705,144700,1034143950,18930,18930,18930,18930,26
|
|
20230705,144600,1033651770,18930,18930,18930,18930,469
|
|
20230705,144500,1024773600,18940,18940,18940,18940,1
|
|
20230705,144400,1024754660,18940,18940,18940,18940,1
|
|
20230705,144300,1024735720,18940,18940,18940,18940,79
|
|
20230705,144200,1023239460,18940,18940,18940,18940,1
|
|
20230705,144100,1023220520,18940,18940,18940,18940,72
|
|
20230705,144000,1021856840,18940,18940,18940,18940,22
|
|
20230705,143900,1021440160,18930,18930,18930,18930,50
|
|
20230705,143800,1020493660,18940,18940,18940,18940,2
|
|
20230705,143700,1020455780,18940,18940,18940,18940,1
|
|
20230705,143600,1020436840,18930,18930,18930,18930,132
|
|
20230705,143500,1017938080,18930,18940,18940,18930,41
|
|
20230705,143400,1017161850,18940,18920,18940,18920,38
|
|
20230705,143300,1016442370,18940,18940,18940,18930,1246
|
|
20230705,143200,992853780,18950,18950,18950,18950,0
|
|
20230705,143100,992853780,18950,18950,18950,18950,7
|
|
20230705,143000,992721130,18950,18950,18950,18950,1
|
|
20230705,142900,992702180,18950,18950,18950,18950,1
|
|
20230705,142800,992683230,18950,18950,18950,18950,2
|
|
20230705,142700,992645330,18950,18950,18950,18950,1
|
|
20230705,142600,992626380,18940,18950,18950,18940,68
|
|
20230705,142500,991338450,18950,18950,18950,18950,2
|
|
20230705,142400,991300550,18940,18940,18940,18940,0
|
|
20230705,142300,991300550,18940,18940,18940,18940,17
|
|
20230705,142200,990978570,18940,18940,18940,18940,70
|
|
20230705,142100,989652770,18930,18930,18930,18930,1519
|
|
20230705,142000,960898100,18930,18930,18930,18930,3
|
|
20230705,141900,960841310,18930,18930,18930,18930,1
|
|
20230705,141800,960822380,18930,18930,18930,18930,40
|
|
20230705,141700,960065180,18920,18920,18920,18920,0
|
|
20230705,141600,960065180,18920,18920,18920,18920,0
|
|
20230705,141500,960065180,18920,18920,18920,18920,0
|
|
20230705,141400,960065180,18920,18920,18920,18920,161
|
|
20230705,141300,957019060,18920,18920,18920,18920,5
|
|
20230705,141200,956924460,18920,18920,18920,18920,5
|
|
20230705,141100,956829860,18920,18920,18920,18910,104
|
|
20230705,141000,954862210,18910,18910,18910,18910,8
|
|
20230705,140900,954710930,18920,18920,18920,18920,29
|
|
20230705,140800,954162250,18910,18920,18920,18910,54
|
|
20230705,140700,953140580,18920,18920,18920,18920,4
|
|
20230705,140600,953064900,18920,18920,18920,18920,5
|
|
20230705,140500,952970300,18920,18920,18920,18910,38
|
|
20230705,140400,952251360,18920,18920,18920,18920,0
|
|
20230705,140300,952251360,18920,18920,18920,18920,233
|
|
20230705,140200,947843000,18920,18920,18920,18920,450
|
|
20230705,140100,939329000,18930,18930,18930,18930,47
|
|
20230705,140000,938439290,18930,18930,18930,18930,120
|
|
20230705,135900,936167690,18930,18930,18930,18930,2
|
|
20230705,135800,936129830,18920,18920,18920,18920,0
|
|
20230705,135700,936129830,18920,18920,18920,18920,3
|
|
20230705,135600,936073070,18920,18920,18920,18920,280
|
|
20230705,135500,930775470,18920,18920,18920,18920,11
|
|
20230705,135400,930567350,18910,18910,18910,18910,424
|
|
20230705,135300,922549510,18920,18920,18920,18920,700
|
|
20230705,135200,909305510,18920,18930,18930,18920,30
|
|
20230705,135100,908737660,18930,18940,18940,18930,407
|
|
20230705,135000,901032910,18940,18930,18940,18930,92
|
|
20230705,134900,899290980,18930,18950,18950,18930,68
|
|
20230705,134800,898002980,18960,18960,18960,18960,2
|
|
20230705,134700,897965060,18960,18960,18960,18960,2
|
|
20230705,134600,897927140,18960,18960,18960,18960,5
|
|
20230705,134500,897832340,18940,18940,18940,18940,0
|
|
20230705,134400,897832340,18940,18940,18940,18940,2
|
|
20230705,134300,897794460,18940,18940,18950,18940,94
|
|
20230705,134200,896013870,18960,18960,18960,18960,0
|
|
20230705,134100,896013870,18960,18960,18960,18960,16
|
|
20230705,134000,895710510,18960,18960,18960,18960,1
|
|
20230705,133900,895691550,18960,18950,18960,18950,144
|
|
20230705,133800,892962450,18940,18940,18940,18940,0
|
|
20230705,133700,892962450,18940,18940,18940,18940,0
|
|
20230705,133600,892962450,18940,18940,18940,18940,11
|
|
20230705,133500,892754110,18940,18940,18940,18940,12
|
|
20230705,133400,892526830,18930,18930,18930,18930,327
|
|
20230705,133300,886336720,18930,18930,18930,18930,376
|
|
20230705,133200,879219040,18930,18930,18930,18930,0
|
|
20230705,133100,879219040,18930,18940,18940,18930,194
|
|
20230705,133000,875546610,18940,18940,18940,18930,790
|
|
20230705,132900,860589250,18940,18940,18940,18940,67
|
|
20230705,132800,859320270,18970,18930,18970,18930,256
|
|
20230705,132700,854471440,18940,18940,18940,18940,224
|
|
20230705,132600,850228880,18950,18940,18950,18940,67
|
|
20230705,132500,848959340,18940,18940,18940,18940,226
|
|
20230705,132400,844678900,18940,18930,18940,18930,95
|
|
20230705,132300,842880330,18940,18940,18940,18940,352
|
|
20230705,132200,836213450,18950,18950,18950,18950,183
|
|
20230705,132100,832745600,18940,18940,18940,18940,212
|
|
20230705,132000,828730320,18950,18950,18950,18950,1
|
|
20230705,131900,828711370,18950,18940,18950,18940,200
|
|
20230705,131800,824921500,18940,18940,18940,18940,101
|
|
20230705,131700,823008560,18940,18940,18940,18940,538
|
|
20230705,131600,812818840,18950,18970,18970,18950,3796
|
|
20230705,131500,740839230,18980,18980,18980,18980,153
|
|
20230705,131400,737935290,18980,18980,18980,18980,0
|
|
20230705,131300,737935290,18980,18980,18980,18980,0
|
|
20230705,131200,737935290,18980,18980,18980,18980,10
|
|
20230705,131100,737745490,18980,18990,18990,18980,11
|
|
20230705,131000,737536700,18980,18990,18990,18980,156
|
|
20230705,130900,734575810,18980,18980,18980,18980,2
|
|
20230705,130800,734537850,18980,18980,18980,18980,56
|
|
20230705,130700,733474970,18980,18980,18980,18980,35
|
|
20230705,130600,732810670,18970,18970,18970,18970,0
|
|
20230705,130500,732810670,18970,18970,18970,18970,2
|
|
20230705,130400,732772730,18970,18970,18970,18970,93
|
|
20230705,130300,731008520,18970,18970,18970,18970,502
|
|
20230705,130200,721485580,18970,18970,18970,18970,6
|
|
20230705,130100,721371760,18970,18970,18970,18970,6
|
|
20230705,130000,721257940,18960,18960,18960,18960,0
|
|
20230705,125900,721257940,18960,18960,18960,18960,101
|
|
20230705,125800,719342980,18960,18960,18960,18960,0
|
|
20230705,125700,719342980,18960,18960,18960,18960,5
|
|
20230705,125600,719248180,18960,18960,18960,18960,1307
|
|
20230705,125500,694467460,18970,18970,18970,18970,5
|
|
20230705,125400,694372610,18960,18960,18960,18960,0
|
|
20230705,125300,694372610,18960,18970,18970,18960,4
|
|
20230705,125200,694296750,18960,18960,18960,18960,0
|
|
20230705,125100,694296750,18960,18960,18960,18960,0
|
|
20230705,125000,694296750,18960,18960,18960,18960,0
|
|
20230705,124900,694296750,18960,18960,18960,18960,27
|
|
20230705,124800,693784830,18960,18960,18960,18960,0
|
|
20230705,124700,693784830,18960,18960,18960,18960,0
|
|
20230705,124600,693784830,18960,18970,18970,18950,746
|
|
20230705,124500,679645270,18970,18970,18970,18970,0
|
|
20230705,124400,679645270,18970,18970,18970,18970,273
|
|
20230705,124300,674466460,18970,18950,18970,18950,8
|
|
20230705,124200,674314800,18970,18970,18970,18970,25
|
|
20230705,124100,673840550,18970,18960,18970,18960,371
|
|
20230705,124000,666806120,18970,18970,18970,18970,5
|
|
20230705,123900,666711270,18970,18970,18970,18970,0
|
|
20230705,123800,666711270,18970,18970,18970,18970,0
|
|
20230705,123700,666711270,18970,18980,18980,18970,110
|
|
20230705,123600,664623640,18980,18980,18980,18980,10
|
|
20230705,123500,664433840,18980,18980,18980,18980,0
|
|
20230705,123400,664433840,18980,18970,18980,18970,113
|
|
20230705,123300,662290190,18970,18970,18970,18970,0
|
|
20230705,123200,662290190,18970,18970,18970,18970,4
|
|
20230705,123100,662214310,18970,18970,18970,18970,1
|
|
20230705,123000,662195340,18970,18970,18970,18970,1
|
|
20230705,122900,662176370,18970,18970,18970,18970,5
|
|
20230705,122800,662081520,18970,18970,18970,18970,2
|
|
20230705,122700,662043580,18980,18960,18980,18960,1201
|
|
20230705,122600,639261820,18960,18960,18960,18960,86
|
|
20230705,122500,637631260,18960,18960,18960,18950,69
|
|
20230705,122400,636323120,18960,18960,18960,18960,0
|
|
20230705,122300,636323120,18960,18960,18960,18960,200
|
|
20230705,122200,632531120,18970,18970,18970,18970,200
|
|
20230705,122100,628737120,18950,18970,18970,18950,72
|
|
20230705,122000,627372450,18970,18970,18970,18970,1
|
|
20230705,121900,627353480,18950,18950,18950,18950,24
|
|
20230705,121800,626898680,18950,18950,18950,18950,10
|
|
20230705,121700,626709180,18950,18950,18950,18950,1
|
|
20230705,121600,626690230,18950,18950,18950,18950,54
|
|
20230705,121500,625666930,18950,18950,18950,18950,255
|
|
20230705,121400,620834680,18950,18950,18950,18950,35
|
|
20230705,121300,620171430,18950,18950,18950,18950,2
|
|
20230705,121200,620133530,18950,18950,18950,18950,0
|
|
20230705,121100,620133530,18950,18950,18950,18950,26
|
|
20230705,121000,619640830,18950,18950,18950,18950,0
|
|
20230705,120900,619640830,18950,18960,18960,18950,229
|
|
20230705,120800,615301270,18970,18970,18970,18970,1
|
|
20230705,120700,615282300,18970,18970,18970,18970,1
|
|
20230705,120600,615263330,18970,18970,18970,18970,0
|
|
20230705,120500,615263330,18970,18970,18970,18970,1
|
|
20230705,120400,615244360,18970,18970,18970,18970,10
|
|
20230705,120300,615054660,18970,18950,18970,18950,296
|
|
20230705,120200,609445440,18970,18970,18970,18970,1
|
|
20230705,120100,609426470,18970,18970,18970,18970,11
|
|
20230705,120000,609217800,18950,18950,18950,18950,0
|
|
20230705,115900,609217800,18950,18950,18950,18950,3
|
|
20230705,115800,609160950,18950,18950,18950,18950,0
|
|
20230705,115700,609160950,18950,18950,18950,18950,11
|
|
20230705,115600,608952500,18950,18950,18950,18950,300
|
|
20230705,115500,603267500,18950,18950,18950,18950,75
|
|
20230705,115400,601846250,18940,18940,18940,18940,163
|
|
20230705,115300,598759030,18940,18980,18980,18920,6738
|
|
20230705,115200,471101210,18970,18970,18970,18970,1
|
|
20230705,115100,471082240,18970,18960,18980,18960,62
|
|
20230705,115000,469906280,18970,18970,18970,18960,208
|
|
20230705,114900,465960530,18970,18970,18970,18970,218
|
|
20230705,114800,461825070,18970,18970,18980,18970,157
|
|
20230705,114700,458846680,18970,18970,18970,18970,105
|
|
20230705,114600,456854830,18970,18970,18970,18970,9
|
|
20230705,114500,456684100,18970,18970,18980,18970,492
|
|
20230705,114400,447350360,18960,18980,18980,18960,889
|
|
20230705,114300,430481840,18980,18980,18980,18980,0
|
|
20230705,114200,430481840,18980,18980,18980,18980,9
|
|
20230705,114100,430311020,18980,18980,18980,18980,4
|
|
20230705,114000,430235100,18980,18980,18980,18980,0
|
|
20230705,113900,430235100,18980,18990,18990,18980,49
|
|
20230705,113800,429304780,18990,18990,18990,18990,0
|
|
20230705,113700,429304780,18990,18990,18990,18990,170
|
|
20230705,113600,426076480,18990,18990,18990,18990,5
|
|
20230705,113500,425981530,18990,18990,18990,18990,1
|
|
20230705,113400,425962540,18990,18990,18990,18990,2
|
|
20230705,113300,425924560,18990,18990,18990,18990,16
|
|
20230705,113200,425620720,18980,18980,18980,18980,0
|
|
20230705,113100,425620720,18980,18980,18980,18980,20
|
|
20230705,113000,425241120,18980,18980,18980,18980,0
|
|
20230705,112900,425241120,18980,18980,18980,18980,0
|
|
20230705,112800,425241120,18980,18980,18980,18980,70
|
|
20230705,112700,423912520,18980,18980,18980,18980,0
|
|
20230705,112600,423912520,18980,18980,18980,18980,52
|
|
20230705,112500,422925560,18980,18990,18990,18980,12
|
|
20230705,112400,422697790,18990,18990,18990,18990,0
|
|
20230705,112300,422697790,18990,18980,18990,18980,100
|
|
20230705,112200,420798900,18980,18980,18980,18980,2
|
|
20230705,112100,420760940,18980,18980,18980,18980,1
|
|
20230705,112000,420741960,18980,18980,18980,18980,22
|
|
20230705,111900,420324400,18990,18980,18990,18980,11
|
|
20230705,111800,420115520,18980,18980,18980,18980,0
|
|
20230705,111700,420115520,18980,18980,18980,18980,111
|
|
20230705,111600,418008740,18980,18980,18980,18980,26
|
|
20230705,111500,417515260,18970,18980,18980,18970,23
|
|
20230705,111400,417078750,18980,19000,19000,18980,1382
|
|
20230705,111300,390832450,19000,19010,19010,19000,31
|
|
20230705,111200,390243440,19010,19010,19010,19010,10
|
|
20230705,111100,390053340,19010,19010,19010,19010,26
|
|
20230705,111000,389559080,19010,19010,19010,19010,12
|
|
20230705,110900,389330960,19010,19010,19010,19010,0
|
|
20230705,110800,389330960,19010,19010,19010,19010,6
|
|
20230705,110700,389216900,19010,19010,19010,19010,2
|
|
20230705,110600,389178880,19010,19010,19020,19010,73
|
|
20230705,110500,387790630,19030,19030,19030,19030,0
|
|
20230705,110400,387790630,19030,19030,19030,19030,2
|
|
20230705,110300,387752570,19030,19030,19030,19030,63
|
|
20230705,110200,386553680,19030,19030,19030,19030,10
|
|
20230705,110100,386363380,19030,19030,19030,19030,107
|
|
20230705,110000,384327170,19020,19010,19020,19010,110
|
|
20230705,105900,382235230,19010,19010,19010,19010,61
|
|
20230705,105800,381075620,19010,19010,19010,19010,0
|
|
20230705,105700,381075620,19010,19010,19010,19010,0
|
|
20230705,105600,381075620,19010,19010,19010,19010,21
|
|
20230705,105500,380676410,19010,18990,19010,18990,30
|
|
20230705,105400,380106340,18990,18990,18990,18990,49
|
|
20230705,105300,379175830,18990,19000,19000,18990,113
|
|
20230705,105200,377029510,19000,19000,19000,19000,0
|
|
20230705,105100,377029510,19000,19020,19020,19000,4
|
|
20230705,105000,376953470,19010,19010,19010,19010,0
|
|
20230705,104900,376953470,19010,19010,19010,19010,275
|
|
20230705,104800,371725720,18990,18990,18990,18990,0
|
|
20230705,104700,371725720,18990,18990,18990,18990,0
|
|
20230705,104600,371725720,18990,18990,18990,18990,0
|
|
20230705,104500,371725720,18990,19000,19000,18980,667
|
|
20230705,104400,359063030,19000,18990,19000,18990,365
|
|
20230705,104300,352130890,18990,18990,18990,18990,10
|
|
20230705,104200,351940990,18980,18980,18980,18980,340
|
|
20230705,104100,345487790,18980,18980,18980,18980,0
|
|
20230705,104000,345487790,18980,18980,18980,18980,10
|
|
20230705,103900,345297990,18980,18980,18980,18980,35
|
|
20230705,103800,344633690,18980,18980,18980,18980,6
|
|
20230705,103700,344519810,18980,18980,18980,18980,0
|
|
20230705,103600,344519810,18980,18980,18980,18980,4
|
|
20230705,103500,344443890,18980,18980,18980,18970,22
|
|
20230705,103400,344026340,18980,18980,18980,18980,1
|
|
20230705,103300,344007360,18980,18980,18980,18980,0
|
|
20230705,103200,344007360,18980,18980,18980,18980,1
|
|
20230705,103100,343988380,18970,19010,19010,18970,1315
|
|
20230705,103000,319022440,19010,19010,19010,19010,10
|
|
20230705,102900,318832340,19010,19010,19010,19010,0
|
|
20230705,102800,318832340,19010,19010,19010,19010,1
|
|
20230705,102700,318813330,19010,19010,19010,19010,10
|
|
20230705,102600,318623230,19000,19040,19040,19000,441
|
|
20230705,102500,310237790,19040,19040,19040,19040,0
|
|
20230705,102400,310237790,19040,19040,19040,19040,10
|
|
20230705,102300,310047390,19040,19040,19040,19040,0
|
|
20230705,102200,310047390,19040,19030,19040,19030,52
|
|
20230705,102100,309057820,19040,18990,19040,18990,67
|
|
20230705,102000,307784740,18990,18990,18990,18990,1
|
|
20230705,101900,307765750,18990,18990,18990,18990,0
|
|
20230705,101800,307765750,18990,18990,18990,18990,26
|
|
20230705,101700,307272010,18970,18970,18970,18970,0
|
|
20230705,101600,307272010,18970,18970,18970,18970,0
|
|
20230705,101500,307272010,18970,18970,18970,18970,51
|
|
20230705,101400,306304540,18970,18970,18970,18970,252
|
|
20230705,101300,301524100,18960,19000,19000,18960,1597
|
|
20230705,101200,271236780,19010,19010,19010,19010,1
|
|
20230705,101100,271217770,19010,19010,19010,19010,0
|
|
20230705,101000,271217770,19010,19040,19040,19010,132
|
|
20230705,100900,268706470,19040,19040,19040,19040,62
|
|
20230705,100800,267525990,19050,19040,19050,19040,45
|
|
20230705,100700,266668780,19040,19040,19040,19040,50
|
|
20230705,100600,265716780,19040,19040,19040,19040,4
|
|
20230705,100500,265640620,19040,19050,19070,19040,241
|
|
20230705,100400,261047750,19060,19040,19060,19040,168
|
|
20230705,100300,257847290,19040,19040,19040,19040,84
|
|
20230705,100200,256247930,19040,19040,19040,19040,111
|
|
20230705,100100,254134490,19030,19040,19040,19030,26
|
|
20230705,100000,253639700,19040,19020,19040,19010,90
|
|
20230705,095900,251927600,19010,18980,19010,18980,196
|
|
20230705,095800,248207380,18980,18980,18980,18980,0
|
|
20230705,095700,248207380,18980,18970,18980,18970,613
|
|
20230705,095600,236578670,18980,18980,18980,18980,11
|
|
20230705,095500,236369890,18970,18970,18970,18970,0
|
|
20230705,095400,236369890,18970,18970,18970,18970,0
|
|
20230705,095300,236369890,18970,18970,18970,18970,100
|
|
20230705,095200,234472890,18970,18970,18970,18970,30
|
|
20230705,095100,233903790,18980,18980,18980,18980,10
|
|
20230705,095000,233713990,18980,18980,18980,18980,11
|
|
20230705,094900,233505210,18970,18970,18970,18970,294
|
|
20230705,094800,227928030,18970,18970,18970,18970,0
|
|
20230705,094700,227928030,18970,18970,19020,18970,386
|
|
20230705,094600,220594620,18970,18990,18990,18960,230
|
|
20230705,094500,216232210,18980,18970,18980,18970,31
|
|
20230705,094400,215644120,18970,18970,18970,18960,1026
|
|
20230705,094300,196181900,18970,18970,18970,18960,306
|
|
20230705,094200,190378100,18970,18960,18970,18960,455
|
|
20230705,094100,181749300,18970,18970,18970,18970,105
|
|
20230705,094000,179757450,18970,18970,18970,18960,45
|
|
20230705,093900,178903900,18970,18970,18970,18960,387
|
|
20230705,093800,171562740,18970,18960,18970,18960,106
|
|
20230705,093700,169552300,18960,18980,18980,18960,793
|
|
20230705,093600,154509690,18980,18980,18980,18980,36
|
|
20230705,093500,153826410,18980,18980,18980,18980,113
|
|
20230705,093400,151681670,18970,18990,18990,18970,459
|
|
20230705,093300,142968790,18990,18990,18990,18990,242
|
|
20230705,093200,138373210,18990,18990,18990,18990,0
|
|
20230705,093100,138373210,18990,19000,19010,18990,594
|
|
20230705,093000,127088900,19000,19000,19000,19000,37
|
|
20230705,092900,126385900,19000,18990,19000,18990,91
|
|
20230705,092800,124657790,18990,18990,18990,18990,2
|
|
20230705,092700,124619810,18980,18970,18980,18970,276
|
|
20230705,092600,119382430,18970,18980,18980,18970,398
|
|
20230705,092500,111832320,18970,18970,18970,18970,264
|
|
20230705,092400,106824240,18980,18980,18980,18980,12
|
|
20230705,092300,106596480,18970,19000,19000,18970,368
|
|
20230705,092200,99611110,18990,18990,19010,18990,29
|
|
20230705,092100,99060080,18980,18970,18980,18970,313
|
|
20230705,092000,93122230,18970,18970,18970,18970,317
|
|
20230705,091900,87108740,18960,18990,18990,18960,528
|
|
20230705,091800,77092640,18990,18990,18990,18990,219
|
|
20230705,091700,72933830,19000,19030,19030,19000,475
|
|
20230705,091600,63904950,19030,19030,19030,19030,0
|
|
20230705,091500,63904950,19030,19060,19060,19030,25
|
|
20230705,091400,63429140,19030,19070,19070,19010,263
|
|
20230705,091300,58426280,19130,19120,19130,19120,25
|
|
20230705,091200,57948040,19050,19060,19060,19030,242
|
|
20230705,091100,53340440,19060,19130,19130,19060,162
|
|
20230705,091000,50249110,19140,19170,19170,19140,92
|
|
20230705,090900,48486830,19160,19160,19160,19160,0
|
|
20230705,090800,48486830,19160,19090,19190,19090,319
|
|
20230705,090700,42389630,19080,19090,19090,19080,11
|
|
20230705,090600,42179740,19090,19060,19090,19060,114
|
|
20230705,090500,40006630,19060,19020,19060,19020,330
|
|
20230705,090400,33723370,19010,19020,19020,19000,165
|
|
20230705,090300,30586690,19020,19010,19020,19010,108
|
|
20230705,090200,28533550,18980,19040,19050,18980,276
|
|
20230705,090100,23289900,19040,19000,19040,19000,57
|
|
20230705,090000,22206470,18960,19050,19060,18950,1169
|