655 lines
34 KiB
CSV
655 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,195200,626676040,15170,15170,15170,15170,1806
|
|
20230714,195100,626676040,15170,15170,15170,15170,0
|
|
20230714,195000,626676040,15170,15170,15170,15170,0
|
|
20230714,194900,626676040,15170,15170,15170,15170,0
|
|
20230714,194800,626676040,15170,15170,15170,15170,0
|
|
20230714,194700,626676040,15170,15170,15170,15170,0
|
|
20230714,194600,626676040,15170,15170,15170,15170,0
|
|
20230714,194500,626676040,15170,15170,15170,15170,0
|
|
20230714,194400,626676040,15170,15170,15170,15170,0
|
|
20230714,194300,626676040,15170,15170,15170,15170,0
|
|
20230714,194200,626676040,15170,15170,15170,15170,0
|
|
20230714,194100,626676040,15170,15170,15170,15170,0
|
|
20230714,194000,626676040,15170,15170,15170,15170,0
|
|
20230714,193900,626676040,15170,15170,15170,15170,0
|
|
20230714,193800,626676040,15170,15170,15170,15170,0
|
|
20230714,193700,626676040,15170,15170,15170,15170,0
|
|
20230714,193600,626676040,15170,15170,15170,15170,0
|
|
20230714,193500,626676040,15170,15170,15170,15170,0
|
|
20230714,193400,626676040,15170,15170,15170,15170,0
|
|
20230714,193300,626676040,15170,15170,15170,15170,0
|
|
20230714,193200,626676040,15170,15170,15170,15170,0
|
|
20230714,193100,626676040,15170,15170,15170,15170,0
|
|
20230714,193000,626676040,15170,15170,15170,15170,0
|
|
20230714,192900,626676040,15170,15170,15170,15170,0
|
|
20230714,192800,626676040,15170,15170,15170,15170,0
|
|
20230714,192700,626676040,15170,15170,15170,15170,0
|
|
20230714,192600,626676040,15170,15170,15170,15170,0
|
|
20230714,192500,626676040,15170,15170,15170,15170,0
|
|
20230714,192400,626676040,15170,15170,15170,15170,0
|
|
20230714,192300,626676040,15170,15170,15170,15170,0
|
|
20230714,192200,626676040,15170,15170,15170,15170,1806
|
|
20230714,192100,626676040,15170,15170,15170,15170,0
|
|
20230714,192000,626676040,15170,15170,15170,15170,0
|
|
20230714,191900,626676040,15170,15170,15170,15170,0
|
|
20230714,191800,626676040,15170,15170,15170,15170,0
|
|
20230714,191700,626676040,15170,15170,15170,15170,0
|
|
20230714,191600,626676040,15170,15170,15170,15170,0
|
|
20230714,191500,626676040,15170,15170,15170,15170,0
|
|
20230714,191400,626676040,15170,15170,15170,15170,0
|
|
20230714,191300,626676040,15170,15170,15170,15170,0
|
|
20230714,191200,626676040,15170,15170,15170,15170,0
|
|
20230714,191100,626676040,15170,15170,15170,15170,0
|
|
20230714,191000,626676040,15170,15170,15170,15170,0
|
|
20230714,190900,626676040,15170,15170,15170,15170,0
|
|
20230714,190800,626676040,15170,15170,15170,15170,0
|
|
20230714,190700,626676040,15170,15170,15170,15170,0
|
|
20230714,190600,626676040,15170,15170,15170,15170,0
|
|
20230714,190500,626676040,15170,15170,15170,15170,0
|
|
20230714,190400,626676040,15170,15170,15170,15170,0
|
|
20230714,190300,626676040,15170,15170,15170,15170,0
|
|
20230714,190200,626676040,15170,15170,15170,15170,0
|
|
20230714,190100,626676040,15170,15170,15170,15170,0
|
|
20230714,190000,626676040,15170,15170,15170,15170,0
|
|
20230714,185900,626676040,15170,15170,15170,15170,0
|
|
20230714,185800,626676040,15170,15170,15170,15170,0
|
|
20230714,185700,626676040,15170,15170,15170,15170,0
|
|
20230714,185600,626676040,15170,15170,15170,15170,0
|
|
20230714,185500,626676040,15170,15170,15170,15170,0
|
|
20230714,185400,626676040,15170,15170,15170,15170,0
|
|
20230714,185300,626676040,15170,15170,15170,15170,0
|
|
20230714,185200,626676040,15170,15170,15170,15170,1806
|
|
20230714,185100,626676040,15170,15170,15170,15170,0
|
|
20230714,185000,626676040,15170,15170,15170,15170,0
|
|
20230714,184900,626676040,15170,15170,15170,15170,0
|
|
20230714,184800,626676040,15170,15170,15170,15170,0
|
|
20230714,184700,626676040,15170,15170,15170,15170,0
|
|
20230714,184600,626676040,15170,15170,15170,15170,0
|
|
20230714,184500,626676040,15170,15170,15170,15170,0
|
|
20230714,184400,626676040,15170,15170,15170,15170,0
|
|
20230714,184300,626676040,15170,15170,15170,15170,0
|
|
20230714,184200,626676040,15170,15170,15170,15170,0
|
|
20230714,184100,626676040,15170,15170,15170,15170,0
|
|
20230714,184000,626676040,15170,15170,15170,15170,0
|
|
20230714,183900,626676040,15170,15170,15170,15170,0
|
|
20230714,183800,626676040,15170,15170,15170,15170,0
|
|
20230714,183700,626676040,15170,15170,15170,15170,0
|
|
20230714,183600,626676040,15170,15170,15170,15170,0
|
|
20230714,183500,626676040,15170,15170,15170,15170,0
|
|
20230714,183400,626676040,15170,15170,15170,15170,0
|
|
20230714,183300,626676040,15170,15170,15170,15170,0
|
|
20230714,183200,626676040,15170,15170,15170,15170,0
|
|
20230714,183100,626676040,15170,15170,15170,15170,0
|
|
20230714,183000,626676040,15170,15170,15170,15170,0
|
|
20230714,182900,626676040,15170,15170,15170,15170,0
|
|
20230714,182800,626676040,15170,15170,15170,15170,0
|
|
20230714,182700,626676040,15170,15170,15170,15170,0
|
|
20230714,182600,626676040,15170,15170,15170,15170,0
|
|
20230714,182500,626676040,15170,15170,15170,15170,0
|
|
20230714,182400,626676040,15170,15170,15170,15170,0
|
|
20230714,182300,626676040,15170,15170,15170,15170,0
|
|
20230714,182200,626676040,15170,15170,15170,15170,1806
|
|
20230714,182100,626676040,15170,15170,15170,15170,0
|
|
20230714,182000,626676040,15170,15170,15170,15170,0
|
|
20230714,181900,626676040,15170,15170,15170,15170,0
|
|
20230714,181800,626676040,15170,15170,15170,15170,0
|
|
20230714,181700,626676040,15170,15170,15170,15170,0
|
|
20230714,181600,626676040,15170,15170,15170,15170,0
|
|
20230714,181500,626676040,15170,15170,15170,15170,0
|
|
20230714,181400,626676040,15170,15170,15170,15170,0
|
|
20230714,181300,626676040,15170,15170,15170,15170,0
|
|
20230714,181200,626676040,15170,15170,15170,15170,0
|
|
20230714,181100,626676040,15170,15170,15170,15170,0
|
|
20230714,181000,626676040,15170,15170,15170,15170,0
|
|
20230714,180900,626676040,15170,15170,15170,15170,0
|
|
20230714,180800,626676040,15170,15170,15170,15170,0
|
|
20230714,180700,626676040,15170,15170,15170,15170,0
|
|
20230714,180600,626676040,15170,15170,15170,15170,0
|
|
20230714,180500,626676040,15170,15170,15170,15170,0
|
|
20230714,180400,626676040,15170,15170,15170,15170,0
|
|
20230714,180300,626676040,15170,15170,15170,15170,0
|
|
20230714,180200,626676040,15170,15170,15170,15170,0
|
|
20230714,180100,626676040,15170,15170,15170,15170,0
|
|
20230714,180000,626676040,15170,15170,15170,15170,0
|
|
20230714,175900,626676040,15170,15170,15170,15170,0
|
|
20230714,175800,626676040,15170,15170,15170,15170,0
|
|
20230714,175700,626676040,15170,15170,15170,15170,0
|
|
20230714,175600,626676040,15170,15170,15170,15170,0
|
|
20230714,175500,626676040,15170,15170,15170,15170,0
|
|
20230714,175400,626676040,15170,15170,15170,15170,0
|
|
20230714,175300,626676040,15170,15170,15170,15170,0
|
|
20230714,175200,626676040,15170,15170,15170,15170,1806
|
|
20230714,175100,626676040,15170,15170,15170,15170,0
|
|
20230714,175000,626676040,15170,15170,15170,15170,0
|
|
20230714,174900,626676040,15170,15170,15170,15170,0
|
|
20230714,174800,626676040,15170,15170,15170,15170,0
|
|
20230714,174700,626676040,15170,15170,15170,15170,0
|
|
20230714,174600,626676040,15170,15170,15170,15170,0
|
|
20230714,174500,626676040,15170,15170,15170,15170,0
|
|
20230714,174400,626676040,15170,15170,15170,15170,0
|
|
20230714,174300,626676040,15170,15170,15170,15170,0
|
|
20230714,174200,626676040,15170,15170,15170,15170,0
|
|
20230714,174100,626676040,15170,15170,15170,15170,0
|
|
20230714,174000,626676040,15170,15170,15170,15170,0
|
|
20230714,173900,626676040,15170,15170,15170,15170,0
|
|
20230714,173800,626676040,15170,15170,15170,15170,0
|
|
20230714,173700,626676040,15170,15170,15170,15170,0
|
|
20230714,173600,626676040,15170,15170,15170,15170,0
|
|
20230714,173500,626676040,15170,15170,15170,15170,0
|
|
20230714,173400,626676040,15170,15170,15170,15170,0
|
|
20230714,173300,626676040,15170,15170,15170,15170,0
|
|
20230714,173200,626676040,15170,15170,15170,15170,0
|
|
20230714,173100,626676040,15170,15170,15170,15170,0
|
|
20230714,173000,626676040,15170,15170,15170,15170,0
|
|
20230714,172900,626676040,15170,15170,15170,15170,0
|
|
20230714,172800,626676040,15170,15170,15170,15170,0
|
|
20230714,172700,626676040,15170,15170,15170,15170,0
|
|
20230714,172600,626676040,15170,15170,15170,15170,0
|
|
20230714,172500,626676040,15170,15170,15170,15170,0
|
|
20230714,172400,626676040,15170,15170,15170,15170,0
|
|
20230714,172300,626676040,15170,15170,15170,15170,0
|
|
20230714,172200,626676040,15170,15170,15170,15170,1806
|
|
20230714,172100,626676040,15170,15170,15170,15170,0
|
|
20230714,172000,626676040,15170,15170,15170,15170,0
|
|
20230714,171900,626676040,15170,15170,15170,15170,0
|
|
20230714,171800,626676040,15170,15170,15170,15170,0
|
|
20230714,171700,626676040,15170,15170,15170,15170,0
|
|
20230714,171600,626676040,15170,15170,15170,15170,0
|
|
20230714,171500,626676040,15170,15170,15170,15170,0
|
|
20230714,171400,626676040,15170,15170,15170,15170,0
|
|
20230714,171300,626676040,15170,15170,15170,15170,0
|
|
20230714,171200,626676040,15170,15170,15170,15170,0
|
|
20230714,171100,626676040,15170,15170,15170,15170,0
|
|
20230714,171000,626676040,15170,15170,15170,15170,0
|
|
20230714,170900,626676040,15170,15170,15170,15170,0
|
|
20230714,170800,626676040,15170,15170,15170,15170,0
|
|
20230714,170700,626676040,15170,15170,15170,15170,0
|
|
20230714,170600,626676040,15170,15170,15170,15170,0
|
|
20230714,170500,626676040,15170,15170,15170,15170,0
|
|
20230714,170400,626676040,15170,15170,15170,15170,0
|
|
20230714,170300,626676040,15170,15170,15170,15170,0
|
|
20230714,170200,626676040,15170,15170,15170,15170,0
|
|
20230714,170100,626676040,15170,15170,15170,15170,0
|
|
20230714,170000,626676040,15170,15170,15170,15170,0
|
|
20230714,165900,626676040,15170,15170,15170,15170,0
|
|
20230714,165800,626676040,15170,15170,15170,15170,0
|
|
20230714,165700,626676040,15170,15170,15170,15170,0
|
|
20230714,165600,626676040,15170,15170,15170,15170,0
|
|
20230714,165500,626676040,15170,15170,15170,15170,0
|
|
20230714,165400,626676040,15170,15170,15170,15170,0
|
|
20230714,165300,626676040,15170,15170,15170,15170,0
|
|
20230714,165200,626676040,15170,15170,15170,15170,1806
|
|
20230714,165100,626676040,15170,15170,15170,15170,0
|
|
20230714,165000,626676040,15170,15170,15170,15170,0
|
|
20230714,164900,626676040,15170,15170,15170,15170,0
|
|
20230714,164800,626676040,15170,15170,15170,15170,0
|
|
20230714,164700,626676040,15170,15170,15170,15170,0
|
|
20230714,164600,626676040,15170,15170,15170,15170,0
|
|
20230714,164500,626676040,15170,15170,15170,15170,0
|
|
20230714,164400,626676040,15170,15170,15170,15170,0
|
|
20230714,164300,626676040,15170,15170,15170,15170,0
|
|
20230714,164200,626676040,15170,15170,15170,15170,0
|
|
20230714,164100,626676040,15170,15170,15170,15170,0
|
|
20230714,164000,626676040,15170,15170,15170,15170,0
|
|
20230714,163900,626676040,15170,15170,15170,15170,0
|
|
20230714,163800,626676040,15170,15170,15170,15170,0
|
|
20230714,163700,626676040,15170,15170,15170,15170,0
|
|
20230714,163600,626676040,15170,15170,15170,15170,0
|
|
20230714,163500,626676040,15170,15170,15170,15170,0
|
|
20230714,163400,626676040,15170,15170,15170,15170,0
|
|
20230714,163300,626676040,15170,15170,15170,15170,0
|
|
20230714,163200,626676040,15170,15170,15170,15170,0
|
|
20230714,163100,626676040,15170,15170,15170,15170,0
|
|
20230714,163000,626676040,15170,15170,15170,15170,0
|
|
20230714,162900,626676040,15170,15170,15170,15170,0
|
|
20230714,162800,626676040,15170,15170,15170,15170,0
|
|
20230714,162700,626676040,15170,15170,15170,15170,0
|
|
20230714,162600,626676040,15170,15170,15170,15170,0
|
|
20230714,162500,626676040,15170,15170,15170,15170,0
|
|
20230714,162400,626676040,15170,15170,15170,15170,0
|
|
20230714,162300,626676040,15170,15170,15170,15170,0
|
|
20230714,162200,626676040,15170,15170,15170,15170,1806
|
|
20230714,162100,626676040,15170,15170,15170,15170,0
|
|
20230714,162000,626676040,15170,15170,15170,15170,0
|
|
20230714,161900,626676040,15170,15170,15170,15170,0
|
|
20230714,161800,626676040,15170,15170,15170,15170,0
|
|
20230714,161700,626676040,15170,15170,15170,15170,0
|
|
20230714,161600,626676040,15170,15170,15170,15170,0
|
|
20230714,161500,626676040,15170,15170,15170,15170,0
|
|
20230714,161400,626676040,15170,15170,15170,15170,0
|
|
20230714,161300,626676040,15170,15170,15170,15170,0
|
|
20230714,161200,626676040,15170,15170,15170,15170,0
|
|
20230714,161100,626676040,15170,15170,15170,15170,0
|
|
20230714,161000,626676040,15170,15170,15170,15170,0
|
|
20230714,160900,626676040,15170,15170,15170,15170,0
|
|
20230714,160800,626676040,15170,15170,15170,15170,0
|
|
20230714,160700,626676040,15170,15170,15170,15170,0
|
|
20230714,160600,626676040,15170,15170,15170,15170,0
|
|
20230714,160500,626676040,15170,15170,15170,15170,0
|
|
20230714,160400,626676040,15170,15170,15170,15170,0
|
|
20230714,160300,626676040,15170,15170,15170,15170,0
|
|
20230714,160200,626676040,15170,15170,15170,15170,0
|
|
20230714,160100,626676040,15170,15170,15170,15170,0
|
|
20230714,160000,626676040,15170,15170,15170,15170,0
|
|
20230714,155900,626676040,15170,15170,15170,15170,0
|
|
20230714,155800,626676040,15170,15170,15170,15170,0
|
|
20230714,155700,626676040,15170,15170,15170,15170,0
|
|
20230714,155600,626676040,15170,15170,15170,15170,0
|
|
20230714,155500,626676040,15170,15170,15170,15170,0
|
|
20230714,155400,626676040,15170,15170,15170,15170,0
|
|
20230714,155300,626676040,15170,15170,15170,15170,0
|
|
20230714,155200,626676040,15170,15170,15170,15170,1806
|
|
20230714,155100,626676040,15170,15170,15170,15170,0
|
|
20230714,155000,626676040,15170,15170,15170,15170,0
|
|
20230714,154900,626676040,15170,15170,15170,15170,0
|
|
20230714,154800,626676040,15170,15170,15170,15170,0
|
|
20230714,154700,626676040,15170,15170,15170,15170,0
|
|
20230714,154600,626676040,15170,15170,15170,15170,0
|
|
20230714,154500,626676040,15170,15170,15170,15170,0
|
|
20230714,154400,626676040,15170,15170,15170,15170,0
|
|
20230714,154300,626676040,15170,15170,15170,15170,0
|
|
20230714,154200,626676040,15170,15170,15170,15170,0
|
|
20230714,154100,626676040,15170,15170,15170,15170,0
|
|
20230714,154000,626676040,15170,15170,15170,15170,0
|
|
20230714,153900,626676040,15170,15170,15170,15170,0
|
|
20230714,153800,626676040,15170,15170,15170,15170,0
|
|
20230714,153700,626676040,15170,15170,15170,15170,0
|
|
20230714,153600,626676040,15170,15170,15170,15170,0
|
|
20230714,153500,626676040,15170,15170,15170,15170,0
|
|
20230714,153400,626676040,15170,15170,15170,15170,0
|
|
20230714,153300,626676040,15170,15170,15170,15170,0
|
|
20230714,153200,626676040,15170,15170,15170,15170,0
|
|
20230714,153100,626676040,15170,15170,15170,15170,0
|
|
20230714,153000,626676040,15170,15170,15170,15170,1806
|
|
20230714,152900,599279020,15260,15260,15260,15260,0
|
|
20230714,152800,599279020,15260,15260,15260,15260,0
|
|
20230714,152700,599279020,15260,15260,15260,15260,0
|
|
20230714,152600,599279020,15260,15260,15260,15260,0
|
|
20230714,152500,599279020,15260,15260,15260,15260,0
|
|
20230714,152400,599279020,15260,15260,15260,15260,0
|
|
20230714,152300,599279020,15260,15260,15260,15260,0
|
|
20230714,152200,599279020,15260,15260,15260,15260,0
|
|
20230714,152100,599279020,15260,15260,15260,15260,0
|
|
20230714,152000,599279020,15260,15260,15260,15260,0
|
|
20230714,151900,599279020,15260,15240,15260,15240,121
|
|
20230714,151800,597434020,15240,15180,15270,15180,250
|
|
20230714,151700,593634090,15190,15180,15190,15180,268
|
|
20230714,151600,589564150,15200,15190,15200,15180,153
|
|
20230714,151500,587239970,15190,15190,15200,15190,66
|
|
20230714,151400,586237340,15190,15190,15200,15180,82
|
|
20230714,151300,584991550,15180,15190,15190,15180,171
|
|
20230714,151200,582395710,15190,15200,15200,15180,195
|
|
20230714,151100,579435200,15190,15200,15200,15190,166
|
|
20230714,151000,576913600,15200,15190,15200,15180,351
|
|
20230714,150900,571583300,15180,15180,15190,15180,66
|
|
20230714,150800,570581260,15190,15190,15190,15180,162
|
|
20230714,150700,568121870,15180,15190,15190,15180,170
|
|
20230714,150600,565541060,15180,15190,15190,15180,157
|
|
20230714,150500,563157690,15180,15200,15200,15180,183
|
|
20230714,150400,560378080,15190,15190,15200,15180,249
|
|
20230714,150300,556597170,15180,15200,15200,15180,234
|
|
20230714,150200,553043210,15190,15190,15200,15190,193
|
|
20230714,150100,550111490,15180,15190,15190,15180,135
|
|
20230714,150000,548061250,15190,15200,15200,15180,489
|
|
20230714,145900,540636450,15180,15200,15200,15180,219
|
|
20230714,145800,537310030,15180,15190,15200,15180,196
|
|
20230714,145700,534332650,15190,15210,15210,15190,88
|
|
20230714,145600,532995090,15200,15200,15210,15200,174
|
|
20230714,145500,530350170,15210,15200,15220,15200,129
|
|
20230714,145400,528388250,15200,15210,15210,15200,564
|
|
20230714,145300,519814170,15200,15210,15210,15200,171
|
|
20230714,145200,517214730,15210,15200,15220,15200,153
|
|
20230714,145100,514887970,15200,15210,15210,15200,153
|
|
20230714,145000,512562270,15210,15220,15220,15200,179
|
|
20230714,144900,509840900,15210,15210,15220,15200,165
|
|
20230714,144800,507331260,15200,15210,15210,15200,191
|
|
20230714,144700,504427740,15210,15200,15210,15190,178
|
|
20230714,144600,501723660,15190,15180,15210,15180,182
|
|
20230714,144500,498960160,15190,15190,15190,15180,42
|
|
20230714,144400,498322440,15190,15200,15200,15180,201
|
|
20230714,144300,495269060,15190,15190,15200,15180,167
|
|
20230714,144200,492732520,15180,15190,15190,15180,211
|
|
20230714,144100,489529360,15190,15200,15200,15180,194
|
|
20230714,144000,486582530,15190,15200,15200,15190,219
|
|
20230714,143900,483255680,15190,15210,15210,15180,83
|
|
20230714,143800,481994410,15180,15190,15200,15180,176
|
|
20230714,143700,479320970,15190,15190,15200,15190,200
|
|
20230714,143600,476282580,15180,15190,15200,15180,177
|
|
20230714,143500,473594120,15190,15190,15190,15180,149
|
|
20230714,143400,471331980,15190,15210,15210,15190,169
|
|
20230714,143300,468763140,15210,15210,15210,15200,187
|
|
20230714,143200,465920300,15210,15210,15220,15200,170
|
|
20230714,143100,463334580,15220,15210,15220,15210,152
|
|
20230714,143000,461022560,15220,15210,15220,15210,202
|
|
20230714,142900,457949840,15220,15210,15220,15210,36
|
|
20230714,142800,457402190,15210,15220,15220,15210,173
|
|
20230714,142700,454770710,15210,15210,15220,15210,146
|
|
20230714,142600,452549980,15210,15220,15220,15210,187
|
|
20230714,142500,449705460,15220,15210,15220,15210,158
|
|
20230714,142400,447302180,15210,15220,15220,15210,163
|
|
20230714,142300,444822790,15210,15220,15220,15210,176
|
|
20230714,142200,442145540,15220,15220,15220,15210,161
|
|
20230714,142100,439696690,15220,15230,15230,15210,175
|
|
20230714,142000,437033470,15210,15210,15220,15210,232
|
|
20230714,141900,433503920,15210,15220,15220,15210,174
|
|
20230714,141800,430856980,15220,15220,15220,15220,146
|
|
20230714,141700,428634860,15230,15230,15230,15220,162
|
|
20230714,141600,426169010,15220,15220,15220,15220,156
|
|
20230714,141500,423794690,15230,15230,15230,15220,162
|
|
20230714,141400,421328960,15220,15230,15230,15220,35
|
|
20230714,141300,420796230,15220,15220,15230,15220,180
|
|
20230714,141200,418056380,15220,15220,15230,15220,160
|
|
20230714,141100,415621040,15220,15220,15230,15220,162
|
|
20230714,141000,413155320,15220,15220,15230,15220,183
|
|
20230714,140900,410370030,15210,15220,15230,15210,186
|
|
20230714,140800,407539200,15220,15220,15220,15220,144
|
|
20230714,140700,405347520,15220,15220,15230,15220,181
|
|
20230714,140600,402592510,15220,15220,15230,15220,156
|
|
20230714,140500,400218060,15220,15220,15230,15220,233
|
|
20230714,140400,396671750,15220,15220,15220,15220,135
|
|
20230714,140300,394617050,15220,15230,15230,15220,191
|
|
20230714,140200,391709710,15220,15220,15230,15220,50
|
|
20230714,140100,390948590,15230,15230,15230,15220,56
|
|
20230714,140000,390096090,15230,15230,15230,15220,41
|
|
20230714,135900,389471960,15230,15220,15230,15220,160
|
|
20230714,135800,387035440,15230,15230,15240,15230,158
|
|
20230714,135700,384628890,15230,15230,15240,15230,187
|
|
20230714,135600,381780750,15230,15240,15240,15230,145
|
|
20230714,135500,379572350,15240,15240,15240,15230,172
|
|
20230714,135400,376952620,15230,15240,15240,15230,267
|
|
20230714,135300,372886130,15240,15230,15240,15230,219
|
|
20230714,135200,369549090,15240,15240,15240,15230,182
|
|
20230714,135100,366775640,15240,15250,15260,15240,70
|
|
20230714,135000,365708340,15250,15270,15280,15250,345
|
|
20230714,134900,360440930,15270,15280,15280,15270,272
|
|
20230714,134800,356287260,15270,15270,15280,15270,126
|
|
20230714,134700,354362330,15280,15280,15290,15280,118
|
|
20230714,134600,352559230,15280,15280,15290,15280,268
|
|
20230714,134500,348464080,15290,15290,15290,15280,297
|
|
20230714,134400,343923140,15280,15280,15290,15280,36
|
|
20230714,134300,343372950,15280,15300,15310,15280,136
|
|
20230714,134200,341292360,15300,15300,15310,15300,593
|
|
20230714,134100,332217960,15300,15310,15310,15300,24
|
|
20230714,134000,331850710,15310,15320,15320,15310,68
|
|
20230714,133900,330809500,15320,15330,15330,15320,123
|
|
20230714,133800,328925080,15330,15330,15330,15330,115
|
|
20230714,133700,327162130,15340,15330,15340,15330,118
|
|
20230714,133600,325353180,15330,15320,15330,15320,381
|
|
20230714,133500,319515130,15330,15320,15330,15320,360
|
|
20230714,133400,313999920,15320,15320,15320,15320,11
|
|
20230714,133300,313831400,15330,15330,15340,15330,18
|
|
20230714,133200,313555410,15340,15340,15340,15340,11
|
|
20230714,133100,313386670,15350,15350,15350,15350,0
|
|
20230714,133000,313386670,15350,15350,15350,15350,0
|
|
20230714,132900,313386670,15350,15350,15350,15350,137
|
|
20230714,132800,311283720,15370,15370,15370,15370,138
|
|
20230714,132700,309162660,15370,15370,15370,15370,0
|
|
20230714,132600,309162660,15370,15370,15370,15370,21
|
|
20230714,132500,308839890,15370,15370,15370,15370,0
|
|
20230714,132400,308839890,15370,15370,15370,15370,10
|
|
20230714,132300,308686190,15370,15370,15370,15370,0
|
|
20230714,132200,308686190,15370,15370,15370,15370,6
|
|
20230714,132100,308593970,15370,15370,15370,15370,1
|
|
20230714,132000,308578600,15350,15350,15350,15350,0
|
|
20230714,131900,308578600,15350,15350,15350,15350,15
|
|
20230714,131800,308348350,15330,15380,15380,15330,116
|
|
20230714,131700,306568530,15390,15390,15390,15390,33
|
|
20230714,131600,306060660,15380,15380,15380,15380,1
|
|
20230714,131500,306045280,15380,15380,15380,15380,20
|
|
20230714,131400,305737680,15390,15390,15390,15380,39
|
|
20230714,131300,305137800,15390,15390,15390,15390,16
|
|
20230714,131200,304891560,15400,15400,15400,15400,24
|
|
20230714,131100,304521960,15400,15400,15400,15400,0
|
|
20230714,131000,304521960,15400,15400,15400,15400,0
|
|
20230714,130900,304521960,15400,15400,15400,15400,0
|
|
20230714,130800,304521960,15400,15390,15400,15390,21
|
|
20230714,130700,304198760,15400,15370,15400,15370,500
|
|
20230714,130600,296502480,15370,15370,15370,15370,37
|
|
20230714,130500,295933790,15370,15370,15370,15370,100
|
|
20230714,130400,294396790,15370,15370,15370,15370,5
|
|
20230714,130300,294319940,15370,15370,15370,15370,15
|
|
20230714,130200,294089390,15360,15360,15360,15360,53
|
|
20230714,130100,293275310,15360,15360,15360,15360,0
|
|
20230714,130000,293275310,15360,15360,15360,15360,5
|
|
20230714,125900,293198510,15360,15350,15360,15350,80
|
|
20230714,125800,291970410,15360,15360,15360,15360,43
|
|
20230714,125700,291309930,15360,15360,15360,15360,0
|
|
20230714,125600,291309930,15360,15340,15360,15340,123
|
|
20230714,125500,289422060,15340,15340,15340,15340,0
|
|
20230714,125400,289422060,15340,15330,15340,15330,107
|
|
20230714,125300,287781040,15330,15330,15330,15330,13
|
|
20230714,125200,287581750,15330,15330,15330,15330,68
|
|
20230714,125100,286539310,15330,15330,15330,15330,0
|
|
20230714,125000,286539310,15330,15330,15330,15330,5
|
|
20230714,124900,286462660,15320,15330,15330,15320,18
|
|
20230714,124800,286186800,15330,15330,15330,15330,5
|
|
20230714,124700,286110150,15320,15320,15320,15320,1
|
|
20230714,124600,286094830,15310,15310,15310,15310,0
|
|
20230714,124500,286094830,15310,15310,15310,15310,0
|
|
20230714,124400,286094830,15310,15310,15310,15310,5
|
|
20230714,124300,286018280,15310,15310,15310,15310,29
|
|
20230714,124200,285574290,15310,15300,15310,15300,6
|
|
20230714,124100,285482480,15310,15320,15320,15310,354
|
|
20230714,124000,280062590,15330,15340,15340,15330,18
|
|
20230714,123900,279786530,15340,15340,15340,15340,0
|
|
20230714,123800,279786530,15340,15340,15340,15340,0
|
|
20230714,123700,279786530,15340,15340,15340,15340,10
|
|
20230714,123600,279633130,15340,15340,15340,15340,23
|
|
20230714,123500,279280310,15350,15350,15350,15350,5
|
|
20230714,123400,279203560,15330,15330,15330,15330,0
|
|
20230714,123300,279203560,15330,15340,15340,15330,40
|
|
20230714,123200,278590060,15350,15340,15350,15340,156
|
|
20230714,123100,276196990,15350,15360,15360,15350,17
|
|
20230714,123000,275935980,15360,15360,15360,15360,23
|
|
20230714,122900,275582700,15360,15370,15370,15360,67
|
|
20230714,122800,274553110,15380,15380,15380,15380,0
|
|
20230714,122700,274553110,15380,15370,15380,15370,106
|
|
20230714,122600,272923130,15370,15370,15380,15370,100
|
|
20230714,122500,271386090,15370,15370,15370,15370,45
|
|
20230714,122400,270694440,15370,15360,15370,15360,253
|
|
20230714,122300,266808010,15360,15360,15360,15360,26
|
|
20230714,122200,266408650,15350,15330,15350,15330,691
|
|
20230714,122100,255803890,15330,15320,15330,15320,153
|
|
20230714,122000,253459890,15330,15330,15330,15330,46
|
|
20230714,121900,252754710,15340,15340,15340,15340,6
|
|
20230714,121800,252662670,15340,15340,15340,15340,99
|
|
20230714,121700,251144010,15340,15340,15340,15330,390
|
|
20230714,121600,245161420,15340,15340,15340,15340,217
|
|
20230714,121500,241832640,15340,15330,15340,15330,6
|
|
20230714,121400,241740610,15330,15330,15330,15320,187
|
|
20230714,121300,238874100,15320,15320,15320,15320,159
|
|
20230714,121200,236438220,15320,15340,15340,15320,105
|
|
20230714,121100,234829040,15310,15320,15340,15310,193
|
|
20230714,121000,231871480,15310,15300,15310,15300,149
|
|
20230714,120900,229591090,15310,15270,15310,15270,801
|
|
20230714,120800,217339760,15250,15260,15270,15250,98
|
|
20230714,120700,215845040,15260,15230,15260,15230,388
|
|
20230714,120600,209930410,15230,15230,15230,15230,0
|
|
20230714,120500,209930410,15230,15230,15230,15230,40
|
|
20230714,120400,209321210,15230,15230,15230,15230,0
|
|
20230714,120300,209321210,15230,15230,15230,15230,17
|
|
20230714,120200,209062300,15230,15230,15230,15230,0
|
|
20230714,120100,209062300,15230,15230,15230,15230,5
|
|
20230714,120000,208986150,15230,15230,15230,15230,70
|
|
20230714,115900,207920050,15240,15220,15240,15220,33
|
|
20230714,115800,207417380,15230,15220,15230,15220,174
|
|
20230714,115700,204767420,15220,15220,15220,15220,9
|
|
20230714,115600,204630440,15210,15210,15230,15210,26
|
|
20230714,115500,204234830,15210,15220,15220,15210,12
|
|
20230714,115400,204052240,15210,15220,15220,15210,20
|
|
20230714,115300,203747960,15220,15220,15230,15210,11
|
|
20230714,115200,203580550,15230,15220,15230,15210,59
|
|
20230714,115100,202682650,15220,15210,15220,15210,18
|
|
20230714,115000,202408770,15220,15200,15220,15190,66
|
|
20230714,114900,201405080,15200,15190,15210,15190,43
|
|
20230714,114800,200751580,15200,15190,15200,15190,13
|
|
20230714,114700,200554060,15190,15190,15190,15190,14
|
|
20230714,114600,200341400,15190,15190,15200,15180,16
|
|
20230714,114500,200098390,15190,15180,15200,15180,39
|
|
20230714,114400,199506080,15190,15180,15190,15180,29
|
|
20230714,114300,199065660,15190,15190,15190,15180,67
|
|
20230714,114200,198048480,15180,15190,15190,15180,75
|
|
20230714,114100,196909710,15190,15190,15190,15190,66
|
|
20230714,114000,195907170,15190,15190,15200,15190,92
|
|
20230714,113900,194509510,15190,15190,15190,15190,81
|
|
20230714,113800,193279120,15200,15180,15200,15180,32
|
|
20230714,113700,192793230,15180,15180,15200,15180,21
|
|
20230714,113600,192474260,15190,15180,15190,15180,29
|
|
20230714,113500,192033790,15180,15200,15210,15180,63
|
|
20230714,113400,191076420,15200,15200,15210,15180,85
|
|
20230714,113300,189785210,15190,15190,15210,15190,27
|
|
20230714,113200,189374810,15190,15190,15200,15190,14
|
|
20230714,113100,189162100,15210,15200,15210,15190,12
|
|
20230714,113000,188979700,15200,15180,15210,15180,97
|
|
20230714,112900,187505770,15180,15180,15180,15180,9
|
|
20230714,112800,187369150,15180,15180,15190,15180,35
|
|
20230714,112700,186837800,15180,15180,15180,15180,13
|
|
20230714,112600,186640460,15190,15180,15190,15180,132
|
|
20230714,112500,184635890,15180,15180,15180,15180,10
|
|
20230714,112400,184484090,15180,15180,15190,15180,8
|
|
20230714,112300,184362590,15180,15180,15180,15180,28
|
|
20230714,112200,183937550,15180,15180,15190,15180,12
|
|
20230714,112100,183755340,15180,15170,15190,15170,40
|
|
20230714,112000,183148000,15170,15170,15180,15170,21
|
|
20230714,111900,182829370,15170,15170,15180,15170,54
|
|
20230714,111800,182009990,15170,15170,15180,15170,16
|
|
20230714,111700,181767210,15170,15170,15170,15170,7
|
|
20230714,111600,181661020,15180,15170,15180,15170,58
|
|
20230714,111500,180781000,15170,15160,15180,15160,49
|
|
20230714,111400,180037740,15160,15170,15180,15160,26
|
|
20230714,111300,179643300,15170,15170,15170,15170,29
|
|
20230714,111200,179203370,15170,15160,15180,15160,34
|
|
20230714,111100,178687710,15170,15160,15170,15160,14
|
|
20230714,111000,178475370,15170,15160,15170,15160,53
|
|
20230714,110900,177671820,15160,15160,15160,15160,110
|
|
20230714,110800,176004220,15170,15170,15170,15160,20
|
|
20230714,110700,175700920,15160,15170,15170,15160,36
|
|
20230714,110600,175154920,15160,15170,15170,15160,17
|
|
20230714,110500,174897120,15170,15150,15170,15150,270
|
|
20230714,110400,170803810,15150,15160,15160,15150,22
|
|
20230714,110300,170470450,15150,15160,15160,15150,26
|
|
20230714,110200,170076420,15150,15160,15160,15150,23
|
|
20230714,110100,169727920,15150,15150,15150,15150,24
|
|
20230714,110000,169364320,15150,15160,15160,15150,19
|
|
20230714,105900,169076380,15160,15150,15160,15150,18
|
|
20230714,105800,168803630,15170,15160,15170,15150,238
|
|
20230714,105700,165195570,15160,15150,15160,15150,40
|
|
20230714,105600,164589360,15150,15160,15160,15150,7
|
|
20230714,105500,164483280,15160,15160,15170,15160,16
|
|
20230714,105400,164240630,15160,15160,15170,15160,25
|
|
20230714,105300,163861600,15150,15150,15160,15150,37
|
|
20230714,105200,163300830,15150,15150,15160,15150,15
|
|
20230714,105100,163073560,15150,15160,15160,15150,16
|
|
20230714,105000,162831060,15150,15150,15170,15150,42
|
|
20230714,104900,162194420,15150,15140,15150,15140,198
|
|
20230714,104800,159194900,15150,15140,15150,15140,7
|
|
20230714,104700,159088900,15150,15140,15150,15140,10
|
|
20230714,104600,158937450,15140,15140,15140,15140,22
|
|
20230714,104500,158604370,15150,15160,15260,15130,359
|
|
20230714,104400,153144030,15150,15130,15200,15130,91
|
|
20230714,104300,151764290,15130,15130,15140,15130,24
|
|
20230714,104200,151401110,15130,15130,15130,15120,33
|
|
20230714,104100,150901850,15120,15130,15140,15120,42
|
|
20230714,104000,150266370,15130,15130,15140,15130,280
|
|
20230714,103900,146029860,15130,15130,15140,15130,32
|
|
20230714,103800,145545580,15130,15130,15130,15130,17
|
|
20230714,103700,145288370,15130,15140,15140,15130,17
|
|
20230714,103600,145031070,15140,15130,15140,15130,15
|
|
20230714,103500,144804100,15130,15130,15140,15130,37
|
|
20230714,103400,144244040,15140,15120,15140,15120,70
|
|
20230714,103300,143184890,15120,15120,15130,15120,24
|
|
20230714,103200,142821960,15120,15120,15120,15120,214
|
|
20230714,103100,139586280,15120,15130,15130,15120,164
|
|
20230714,103000,137105170,15120,15120,15130,15120,34
|
|
20230714,102900,136590970,15130,15120,15130,15120,11
|
|
20230714,102800,136424590,15120,15120,15120,15120,29
|
|
20230714,102700,135986110,15120,15120,15130,15120,13
|
|
20230714,102600,135789500,15120,15130,15140,15120,626
|
|
20230714,102500,126321940,15130,15130,15140,15130,19
|
|
20230714,102400,126034420,15130,15130,15140,15130,26
|
|
20230714,102300,125640910,15130,15130,15140,15130,23
|
|
20230714,102200,125292860,15140,15120,15140,15120,221
|
|
20230714,102100,121947180,15120,15120,15130,15120,51
|
|
20230714,102000,121175690,15120,15120,15130,15120,37
|
|
20230714,101900,120616050,15120,15130,15130,15120,115
|
|
20230714,101800,118876180,15130,15120,15130,15120,36
|
|
20230714,101700,118331660,15120,15120,15130,15120,32
|
|
20230714,101600,117847690,15130,15120,15140,15120,52
|
|
20230714,101500,117061010,15120,15130,15130,15120,17
|
|
20230714,101400,116803920,15120,15130,15130,15120,10
|
|
20230714,101300,116652710,15120,15130,15130,15120,21
|
|
20230714,101200,116335140,15120,15130,15130,15120,27
|
|
20230714,101100,115926780,15130,15120,15130,15120,17
|
|
20230714,101000,115669590,15120,15120,15120,15110,50
|
|
20230714,100900,114913730,15110,15110,15120,15110,28
|
|
20230714,100800,114490640,15110,15120,15120,15110,86
|
|
20230714,100700,113190370,15120,15120,15130,15120,40
|
|
20230714,100600,112585440,15120,15120,15130,15120,21
|
|
20230714,100500,112267850,15120,15120,15120,15120,20
|
|
20230714,100400,111965450,15130,15120,15130,15120,87
|
|
20230714,100300,110649170,15120,15120,15120,15120,33
|
|
20230714,100200,110150210,15120,15110,15120,15110,21
|
|
20230714,100100,109832840,15110,15110,15110,15110,17
|
|
20230714,100000,109575970,15110,15120,15120,15110,19
|
|
20230714,095900,109288800,15120,15110,15120,15110,29
|
|
20230714,095800,108850420,15110,15110,15120,15110,127
|
|
20230714,095700,106930370,15110,15110,15110,15110,15
|
|
20230714,095600,106703720,15110,15120,15120,15110,16
|
|
20230714,095500,106461910,15120,15120,15130,15120,399
|
|
20230714,095400,100428100,15120,15120,15120,15120,18
|
|
20230714,095300,100155940,15120,15120,15120,15120,4
|
|
20230714,095200,100095460,15120,15120,15120,15120,18
|
|
20230714,095100,99823300,15120,15110,15130,15110,51
|
|
20230714,095000,99052200,15110,15120,15120,15110,11
|
|
20230714,094900,98885940,15120,15110,15120,15110,40
|
|
20230714,094800,98281300,15110,15110,15110,15110,9
|
|
20230714,094700,98145310,15110,15110,15120,15110,24
|
|
20230714,094600,97782660,15120,15120,15120,15120,2
|
|
20230714,094500,97752420,15110,15110,15120,15110,22
|
|
20230714,094400,97419990,15110,15110,15120,15110,28
|
|
20230714,094300,96996790,15110,15100,15110,15100,10
|
|
20230714,094200,96845740,15100,15100,15110,15100,55
|
|
20230714,094100,96015180,15100,15100,15110,15090,23
|
|
20230714,094000,95667910,15090,15090,15100,15090,19
|
|
20230714,093900,95381170,15090,15090,15100,15090,28
|
|
20230714,093800,94958490,15100,15090,15100,15090,12
|
|
20230714,093700,94777400,15090,15120,15120,15090,1742
|
|
20230714,093600,68468440,15110,15130,15130,15110,19
|
|
20230714,093500,68181100,15150,15150,15150,15150,1
|
|
20230714,093400,68165950,15130,15120,15130,15120,250
|
|
20230714,093300,64385880,15130,15120,15130,15120,36
|
|
20230714,093200,63841320,15120,15130,15130,15120,24
|
|
20230714,093100,63478340,15130,15120,15130,15120,21
|
|
20230714,093000,63160690,15130,15130,15200,15130,44
|
|
20230714,092900,62494660,15130,15120,15130,15120,102
|
|
20230714,092800,60952410,15130,15120,15130,15120,532
|
|
20230714,092700,52908490,15130,15120,15130,15120,37
|
|
20230714,092600,52348840,15130,15150,15150,15120,6
|
|
20230714,092500,52258070,15150,15130,15170,15110,457
|
|
20230714,092400,45346880,15130,15130,15140,15130,7
|
|
20230714,092300,45240960,15120,15120,15120,15110,94
|
|
20230714,092200,43819800,15120,15120,15120,15120,218
|
|
20230714,092100,40523640,15120,15130,15140,15120,28
|
|
20230714,092000,40100090,15130,15140,15140,15120,124
|
|
20230714,091900,38223990,15140,15150,15150,15140,44
|
|
20230714,091800,37557820,15140,15140,15140,15130,232
|
|
20230714,091700,34045440,15140,15140,15150,15140,143
|
|
20230714,091600,31880370,15140,15140,15150,15130,210
|
|
20230714,091500,28701070,15150,15150,15150,15140,30
|
|
20230714,091400,28246650,15140,15170,15170,15140,19
|
|
20230714,091300,27958910,15180,15190,15190,15180,2
|
|
20230714,091200,27928540,15140,15150,15240,15130,15
|
|
20230714,091100,27701380,15240,15180,15240,15150,784
|
|
20230714,091000,15813310,15270,15220,15300,15180,16
|
|
20230714,090900,15569730,15210,15170,15240,15170,164
|
|
20230714,090800,13081640,15170,15170,15220,15160,8
|
|
20230714,090700,12960180,15160,15170,15170,15160,26
|
|
20230714,090600,12566000,15220,15170,15220,15160,10
|
|
20230714,090500,12414220,15160,15160,15160,15160,18
|
|
20230714,090400,12141340,15170,15160,15170,15160,4
|
|
20230714,090300,12080690,15160,15160,15170,15150,433
|
|
20230714,090200,5516340,15160,15200,15200,15160,249
|
|
20230714,090100,1734010,15260,15200,15260,15200,7
|
|
20230714,090000,1627550,15290,15210,15290,15210,107
|