668 lines
34 KiB
CSV
668 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,200500,573158980,14670,14670,14670,14670,1183
|
|
20230710,200400,573158980,14670,14670,14670,14670,0
|
|
20230710,200300,573158980,14670,14670,14670,14670,0
|
|
20230710,200200,573158980,14670,14670,14670,14670,0
|
|
20230710,200100,573158980,14670,14670,14670,14670,0
|
|
20230710,200000,573158980,14670,14670,14670,14670,0
|
|
20230710,195900,573158980,14670,14670,14670,14670,0
|
|
20230710,195800,573158980,14670,14670,14670,14670,0
|
|
20230710,195700,573158980,14670,14670,14670,14670,0
|
|
20230710,195600,573158980,14670,14670,14670,14670,0
|
|
20230710,195500,573158980,14670,14670,14670,14670,0
|
|
20230710,195400,573158980,14670,14670,14670,14670,0
|
|
20230710,195300,573158980,14670,14670,14670,14670,0
|
|
20230710,195200,573158980,14670,14670,14670,14670,0
|
|
20230710,195100,573158980,14670,14670,14670,14670,0
|
|
20230710,195000,573158980,14670,14670,14670,14670,0
|
|
20230710,194900,573158980,14670,14670,14670,14670,0
|
|
20230710,194800,573158980,14670,14670,14670,14670,0
|
|
20230710,194700,573158980,14670,14670,14670,14670,0
|
|
20230710,194600,573158980,14670,14670,14670,14670,0
|
|
20230710,194500,573158980,14670,14670,14670,14670,0
|
|
20230710,194400,573158980,14670,14670,14670,14670,0
|
|
20230710,194300,573158980,14670,14670,14670,14670,0
|
|
20230710,194200,573158980,14670,14670,14670,14670,0
|
|
20230710,194100,573158980,14670,14670,14670,14670,0
|
|
20230710,194000,573158980,14670,14670,14670,14670,0
|
|
20230710,193900,573158980,14670,14670,14670,14670,0
|
|
20230710,193800,573158980,14670,14670,14670,14670,0
|
|
20230710,193700,573158980,14670,14670,14670,14670,0
|
|
20230710,193600,573158980,14670,14670,14670,14670,0
|
|
20230710,193500,573158980,14670,14670,14670,14670,1183
|
|
20230710,193400,573158980,14670,14670,14670,14670,0
|
|
20230710,193300,573158980,14670,14670,14670,14670,0
|
|
20230710,193200,573158980,14670,14670,14670,14670,0
|
|
20230710,193100,573158980,14670,14670,14670,14670,0
|
|
20230710,193000,573158980,14670,14670,14670,14670,0
|
|
20230710,192900,573158980,14670,14670,14670,14670,0
|
|
20230710,192800,573158980,14670,14670,14670,14670,0
|
|
20230710,192700,573158980,14670,14670,14670,14670,0
|
|
20230710,192600,573158980,14670,14670,14670,14670,0
|
|
20230710,192500,573158980,14670,14670,14670,14670,0
|
|
20230710,192400,573158980,14670,14670,14670,14670,0
|
|
20230710,192300,573158980,14670,14670,14670,14670,0
|
|
20230710,192200,573158980,14670,14670,14670,14670,0
|
|
20230710,192100,573158980,14670,14670,14670,14670,0
|
|
20230710,192000,573158980,14670,14670,14670,14670,0
|
|
20230710,191900,573158980,14670,14670,14670,14670,0
|
|
20230710,191800,573158980,14670,14670,14670,14670,0
|
|
20230710,191700,573158980,14670,14670,14670,14670,0
|
|
20230710,191600,573158980,14670,14670,14670,14670,0
|
|
20230710,191500,573158980,14670,14670,14670,14670,0
|
|
20230710,191400,573158980,14670,14670,14670,14670,0
|
|
20230710,191300,573158980,14670,14670,14670,14670,0
|
|
20230710,191200,573158980,14670,14670,14670,14670,0
|
|
20230710,191100,573158980,14670,14670,14670,14670,0
|
|
20230710,191000,573158980,14670,14670,14670,14670,0
|
|
20230710,190900,573158980,14670,14670,14670,14670,0
|
|
20230710,190800,573158980,14670,14670,14670,14670,0
|
|
20230710,190700,573158980,14670,14670,14670,14670,0
|
|
20230710,190600,573158980,14670,14670,14670,14670,0
|
|
20230710,190500,573158980,14670,14670,14670,14670,1183
|
|
20230710,190400,573158980,14670,14670,14670,14670,0
|
|
20230710,190300,573158980,14670,14670,14670,14670,0
|
|
20230710,190200,573158980,14670,14670,14670,14670,0
|
|
20230710,190100,573158980,14670,14670,14670,14670,0
|
|
20230710,190000,573158980,14670,14670,14670,14670,0
|
|
20230710,185900,573158980,14670,14670,14670,14670,0
|
|
20230710,185800,573158980,14670,14670,14670,14670,0
|
|
20230710,185700,573158980,14670,14670,14670,14670,0
|
|
20230710,185600,573158980,14670,14670,14670,14670,0
|
|
20230710,185500,573158980,14670,14670,14670,14670,0
|
|
20230710,185400,573158980,14670,14670,14670,14670,0
|
|
20230710,185300,573158980,14670,14670,14670,14670,0
|
|
20230710,185200,573158980,14670,14670,14670,14670,0
|
|
20230710,185100,573158980,14670,14670,14670,14670,0
|
|
20230710,185000,573158980,14670,14670,14670,14670,0
|
|
20230710,184900,573158980,14670,14670,14670,14670,0
|
|
20230710,184800,573158980,14670,14670,14670,14670,0
|
|
20230710,184700,573158980,14670,14670,14670,14670,0
|
|
20230710,184600,573158980,14670,14670,14670,14670,0
|
|
20230710,184500,573158980,14670,14670,14670,14670,0
|
|
20230710,184400,573158980,14670,14670,14670,14670,0
|
|
20230710,184300,573158980,14670,14670,14670,14670,0
|
|
20230710,184200,573158980,14670,14670,14670,14670,0
|
|
20230710,184100,573158980,14670,14670,14670,14670,0
|
|
20230710,184000,573158980,14670,14670,14670,14670,0
|
|
20230710,183900,573158980,14670,14670,14670,14670,0
|
|
20230710,183800,573158980,14670,14670,14670,14670,0
|
|
20230710,183700,573158980,14670,14670,14670,14670,0
|
|
20230710,183600,573158980,14670,14670,14670,14670,0
|
|
20230710,183500,573158980,14670,14670,14670,14670,1183
|
|
20230710,183400,573158980,14670,14670,14670,14670,0
|
|
20230710,183300,573158980,14670,14670,14670,14670,0
|
|
20230710,183200,573158980,14670,14670,14670,14670,0
|
|
20230710,183100,573158980,14670,14670,14670,14670,0
|
|
20230710,183000,573158980,14670,14670,14670,14670,0
|
|
20230710,182900,573158980,14670,14670,14670,14670,0
|
|
20230710,182800,573158980,14670,14670,14670,14670,0
|
|
20230710,182700,573158980,14670,14670,14670,14670,0
|
|
20230710,182600,573158980,14670,14670,14670,14670,0
|
|
20230710,182500,573158980,14670,14670,14670,14670,0
|
|
20230710,182400,573158980,14670,14670,14670,14670,0
|
|
20230710,182300,573158980,14670,14670,14670,14670,0
|
|
20230710,182200,573158980,14670,14670,14670,14670,0
|
|
20230710,182100,573158980,14670,14670,14670,14670,0
|
|
20230710,182000,573158980,14670,14670,14670,14670,0
|
|
20230710,181900,573158980,14670,14670,14670,14670,0
|
|
20230710,181800,573158980,14670,14670,14670,14670,0
|
|
20230710,181700,573158980,14670,14670,14670,14670,0
|
|
20230710,181600,573158980,14670,14670,14670,14670,0
|
|
20230710,181500,573158980,14670,14670,14670,14670,0
|
|
20230710,181400,573158980,14670,14670,14670,14670,0
|
|
20230710,181300,573158980,14670,14670,14670,14670,0
|
|
20230710,181200,573158980,14670,14670,14670,14670,0
|
|
20230710,181100,573158980,14670,14670,14670,14670,0
|
|
20230710,181000,573158980,14670,14670,14670,14670,0
|
|
20230710,180900,573158980,14670,14670,14670,14670,0
|
|
20230710,180800,573158980,14670,14670,14670,14670,0
|
|
20230710,180700,573158980,14670,14670,14670,14670,0
|
|
20230710,180600,573158980,14670,14670,14670,14670,0
|
|
20230710,180500,573158980,14670,14670,14670,14670,1183
|
|
20230710,180400,573158980,14670,14670,14670,14670,0
|
|
20230710,180300,573158980,14670,14670,14670,14670,0
|
|
20230710,180200,573158980,14670,14670,14670,14670,0
|
|
20230710,180100,573158980,14670,14670,14670,14670,0
|
|
20230710,180000,573158980,14670,14670,14670,14670,0
|
|
20230710,175900,573158980,14670,14670,14670,14670,0
|
|
20230710,175800,573158980,14670,14670,14670,14670,0
|
|
20230710,175700,573158980,14670,14670,14670,14670,0
|
|
20230710,175600,573158980,14670,14670,14670,14670,0
|
|
20230710,175500,573158980,14670,14670,14670,14670,0
|
|
20230710,175400,573158980,14670,14670,14670,14670,0
|
|
20230710,175300,573158980,14670,14670,14670,14670,0
|
|
20230710,175200,573158980,14670,14670,14670,14670,0
|
|
20230710,175100,573158980,14670,14670,14670,14670,0
|
|
20230710,175000,573158980,14670,14670,14670,14670,0
|
|
20230710,174900,573158980,14670,14670,14670,14670,0
|
|
20230710,174800,573158980,14670,14670,14670,14670,0
|
|
20230710,174700,573158980,14670,14670,14670,14670,0
|
|
20230710,174600,573158980,14670,14670,14670,14670,0
|
|
20230710,174500,573158980,14670,14670,14670,14670,0
|
|
20230710,174400,573158980,14670,14670,14670,14670,0
|
|
20230710,174300,573158980,14670,14670,14670,14670,0
|
|
20230710,174200,573158980,14670,14670,14670,14670,0
|
|
20230710,174100,573158980,14670,14670,14670,14670,0
|
|
20230710,174000,573158980,14670,14670,14670,14670,0
|
|
20230710,173900,573158980,14670,14670,14670,14670,0
|
|
20230710,173800,573158980,14670,14670,14670,14670,0
|
|
20230710,173700,573158980,14670,14670,14670,14670,0
|
|
20230710,173600,573158980,14670,14670,14670,14670,0
|
|
20230710,173500,573158980,14670,14670,14670,14670,1183
|
|
20230710,173400,573158980,14670,14670,14670,14670,0
|
|
20230710,173300,573158980,14670,14670,14670,14670,0
|
|
20230710,173200,573158980,14670,14670,14670,14670,0
|
|
20230710,173100,573158980,14670,14670,14670,14670,0
|
|
20230710,173000,573158980,14670,14670,14670,14670,0
|
|
20230710,172900,573158980,14670,14670,14670,14670,0
|
|
20230710,172800,573158980,14670,14670,14670,14670,0
|
|
20230710,172700,573158980,14670,14670,14670,14670,0
|
|
20230710,172600,573158980,14670,14670,14670,14670,0
|
|
20230710,172500,573158980,14670,14670,14670,14670,0
|
|
20230710,172400,573158980,14670,14670,14670,14670,0
|
|
20230710,172300,573158980,14670,14670,14670,14670,0
|
|
20230710,172200,573158980,14670,14670,14670,14670,0
|
|
20230710,172100,573158980,14670,14670,14670,14670,0
|
|
20230710,172000,573158980,14670,14670,14670,14670,0
|
|
20230710,171900,573158980,14670,14670,14670,14670,0
|
|
20230710,171800,573158980,14670,14670,14670,14670,0
|
|
20230710,171700,573158980,14670,14670,14670,14670,0
|
|
20230710,171600,573158980,14670,14670,14670,14670,0
|
|
20230710,171500,573158980,14670,14670,14670,14670,0
|
|
20230710,171400,573158980,14670,14670,14670,14670,0
|
|
20230710,171300,573158980,14670,14670,14670,14670,0
|
|
20230710,171200,573158980,14670,14670,14670,14670,0
|
|
20230710,171100,573158980,14670,14670,14670,14670,0
|
|
20230710,171000,573158980,14670,14670,14670,14670,0
|
|
20230710,170900,573158980,14670,14670,14670,14670,0
|
|
20230710,170800,573158980,14670,14670,14670,14670,0
|
|
20230710,170700,573158980,14670,14670,14670,14670,0
|
|
20230710,170600,573158980,14670,14670,14670,14670,0
|
|
20230710,170500,573158980,14670,14670,14670,14670,1183
|
|
20230710,170400,573158980,14670,14670,14670,14670,0
|
|
20230710,170300,573158980,14670,14670,14670,14670,0
|
|
20230710,170200,573158980,14670,14670,14670,14670,0
|
|
20230710,170100,573158980,14670,14670,14670,14670,0
|
|
20230710,170000,573158980,14670,14670,14670,14670,0
|
|
20230710,165900,573158980,14670,14670,14670,14670,0
|
|
20230710,165800,573158980,14670,14670,14670,14670,0
|
|
20230710,165700,573158980,14670,14670,14670,14670,0
|
|
20230710,165600,573158980,14670,14670,14670,14670,0
|
|
20230710,165500,573158980,14670,14670,14670,14670,0
|
|
20230710,165400,573158980,14670,14670,14670,14670,0
|
|
20230710,165300,573158980,14670,14670,14670,14670,0
|
|
20230710,165200,573158980,14670,14670,14670,14670,0
|
|
20230710,165100,573158980,14670,14670,14670,14670,0
|
|
20230710,165000,573158980,14670,14670,14670,14670,0
|
|
20230710,164900,573158980,14670,14670,14670,14670,0
|
|
20230710,164800,573158980,14670,14670,14670,14670,0
|
|
20230710,164700,573158980,14670,14670,14670,14670,0
|
|
20230710,164600,573158980,14670,14670,14670,14670,0
|
|
20230710,164500,573158980,14670,14670,14670,14670,0
|
|
20230710,164400,573158980,14670,14670,14670,14670,0
|
|
20230710,164300,573158980,14670,14670,14670,14670,0
|
|
20230710,164200,573158980,14670,14670,14670,14670,0
|
|
20230710,164100,573158980,14670,14670,14670,14670,0
|
|
20230710,164000,573158980,14670,14670,14670,14670,0
|
|
20230710,163900,573158980,14670,14670,14670,14670,0
|
|
20230710,163800,573158980,14670,14670,14670,14670,0
|
|
20230710,163700,573158980,14670,14670,14670,14670,0
|
|
20230710,163600,573158980,14670,14670,14670,14670,0
|
|
20230710,163500,573158980,14670,14670,14670,14670,1183
|
|
20230710,163400,573158980,14670,14670,14670,14670,0
|
|
20230710,163300,573158980,14670,14670,14670,14670,0
|
|
20230710,163200,573158980,14670,14670,14670,14670,0
|
|
20230710,163100,573158980,14670,14670,14670,14670,0
|
|
20230710,163000,573158980,14670,14670,14670,14670,0
|
|
20230710,162900,573158980,14670,14670,14670,14670,0
|
|
20230710,162800,573158980,14670,14670,14670,14670,0
|
|
20230710,162700,573158980,14670,14670,14670,14670,0
|
|
20230710,162600,573158980,14670,14670,14670,14670,0
|
|
20230710,162500,573158980,14670,14670,14670,14670,0
|
|
20230710,162400,573158980,14670,14670,14670,14670,0
|
|
20230710,162300,573158980,14670,14670,14670,14670,0
|
|
20230710,162200,573158980,14670,14670,14670,14670,0
|
|
20230710,162100,573158980,14670,14670,14670,14670,0
|
|
20230710,162000,573158980,14670,14670,14670,14670,0
|
|
20230710,161900,573158980,14670,14670,14670,14670,0
|
|
20230710,161800,573158980,14670,14670,14670,14670,0
|
|
20230710,161700,573158980,14670,14670,14670,14670,0
|
|
20230710,161600,573158980,14670,14670,14670,14670,0
|
|
20230710,161500,573158980,14670,14670,14670,14670,0
|
|
20230710,161400,573158980,14670,14670,14670,14670,0
|
|
20230710,161300,573158980,14670,14670,14670,14670,0
|
|
20230710,161200,573158980,14670,14670,14670,14670,0
|
|
20230710,161100,573158980,14670,14670,14670,14670,0
|
|
20230710,161000,573158980,14670,14670,14670,14670,0
|
|
20230710,160900,573158980,14670,14670,14670,14670,0
|
|
20230710,160800,573158980,14670,14670,14670,14670,0
|
|
20230710,160700,573158980,14670,14670,14670,14670,0
|
|
20230710,160600,573158980,14670,14670,14670,14670,0
|
|
20230710,160500,573158980,14670,14670,14670,14670,1183
|
|
20230710,160400,573158980,14670,14670,14670,14670,0
|
|
20230710,160300,573158980,14670,14670,14670,14670,0
|
|
20230710,160200,573158980,14670,14670,14670,14670,0
|
|
20230710,160100,573158980,14670,14670,14670,14670,0
|
|
20230710,160000,573158980,14670,14670,14670,14670,0
|
|
20230710,155900,573158980,14670,14670,14670,14670,0
|
|
20230710,155800,573158980,14670,14670,14670,14670,0
|
|
20230710,155700,573158980,14670,14670,14670,14670,0
|
|
20230710,155600,573158980,14670,14670,14670,14670,0
|
|
20230710,155500,573158980,14670,14670,14670,14670,0
|
|
20230710,155400,573158980,14670,14670,14670,14670,0
|
|
20230710,155300,573158980,14670,14670,14670,14670,0
|
|
20230710,155200,573158980,14670,14670,14670,14670,0
|
|
20230710,155100,573158980,14670,14670,14670,14670,0
|
|
20230710,155000,573158980,14670,14670,14670,14670,0
|
|
20230710,154900,573158980,14670,14670,14670,14670,0
|
|
20230710,154800,573158980,14670,14670,14670,14670,0
|
|
20230710,154700,573158980,14670,14670,14670,14670,0
|
|
20230710,154600,573158980,14670,14670,14670,14670,0
|
|
20230710,154500,573158980,14670,14670,14670,14670,0
|
|
20230710,154400,573158980,14670,14670,14670,14670,0
|
|
20230710,154300,573158980,14670,14670,14670,14670,0
|
|
20230710,154200,573158980,14670,14670,14670,14670,0
|
|
20230710,154100,573158980,14670,14670,14670,14670,0
|
|
20230710,154000,573158980,14670,14670,14670,14670,0
|
|
20230710,153900,573158980,14670,14670,14670,14670,0
|
|
20230710,153800,573158980,14670,14670,14670,14670,0
|
|
20230710,153700,573158980,14670,14670,14670,14670,0
|
|
20230710,153600,573158980,14670,14670,14670,14670,0
|
|
20230710,153500,573158980,14670,14670,14670,14670,1183
|
|
20230710,153400,573158980,14670,14670,14670,14670,0
|
|
20230710,153300,573158980,14670,14670,14670,14670,0
|
|
20230710,153200,573158980,14670,14670,14670,14670,0
|
|
20230710,153100,573158980,14670,14670,14670,14670,0
|
|
20230710,153000,573158980,14670,14670,14670,14670,1183
|
|
20230710,152900,555804370,14710,14710,14710,14710,0
|
|
20230710,152800,555804370,14710,14710,14710,14710,0
|
|
20230710,152700,555804370,14710,14710,14710,14710,0
|
|
20230710,152600,555804370,14710,14710,14710,14710,0
|
|
20230710,152500,555804370,14710,14710,14710,14710,0
|
|
20230710,152400,555804370,14710,14710,14710,14710,0
|
|
20230710,152300,555804370,14710,14710,14710,14710,0
|
|
20230710,152200,555804370,14710,14710,14710,14710,0
|
|
20230710,152100,555804370,14710,14710,14710,14710,0
|
|
20230710,152000,555804370,14710,14710,14710,14710,0
|
|
20230710,151900,555804370,14710,14720,14720,14710,1209
|
|
20230710,151800,538014260,14780,14740,14780,14720,130
|
|
20230710,151700,536099690,14780,14780,14780,14780,0
|
|
20230710,151600,536099690,14780,14760,14780,14760,10
|
|
20230710,151500,535952020,14740,14780,14780,14740,40
|
|
20230710,151400,535361610,14780,14780,14780,14780,3
|
|
20230710,151300,535317270,14780,14790,14790,14780,16
|
|
20230710,151200,535080690,14790,14730,14790,14730,68
|
|
20230710,151100,534075850,14730,14710,14730,14710,103
|
|
20230710,151000,532559290,14720,14720,14720,14720,1
|
|
20230710,150900,532544570,14700,14710,14710,14700,69
|
|
20230710,150800,531530180,14740,14740,14740,14740,0
|
|
20230710,150700,531530180,14740,14740,14740,14740,0
|
|
20230710,150600,531530180,14740,14740,14740,14740,0
|
|
20230710,150500,531530180,14740,14740,14740,14740,0
|
|
20230710,150400,531530180,14740,14760,14760,14740,23
|
|
20230710,150300,531190720,14770,14770,14770,14770,1
|
|
20230710,150200,531175950,14770,14770,14770,14770,8
|
|
20230710,150100,531057790,14770,14760,14770,14760,13
|
|
20230710,150000,530865820,14770,14770,14770,14770,0
|
|
20230710,145900,530865820,14770,14670,14770,14670,10
|
|
20230710,145800,530718520,14710,14710,14770,14710,37
|
|
20230710,145700,530173710,14710,14680,14710,14660,78
|
|
20230710,145600,529028480,14680,14670,14680,14660,233
|
|
20230710,145500,525611620,14670,14670,14670,14670,31
|
|
20230710,145400,525156850,14670,14680,14680,14670,15
|
|
20230710,145300,524936750,14680,14690,14690,14680,282
|
|
20230710,145200,520796920,14680,14680,14680,14680,18
|
|
20230710,145100,520532680,14680,14680,14680,14680,6
|
|
20230710,145000,520444600,14680,14680,14680,14680,10
|
|
20230710,144900,520297800,14680,14710,14740,14680,41
|
|
20230710,144800,519694270,14710,14710,14710,14710,18
|
|
20230710,144700,519429490,14680,14740,14740,14680,1011
|
|
20230710,144600,504570420,14740,14740,14740,14740,1
|
|
20230710,144500,504555680,14740,14740,14740,14740,0
|
|
20230710,144400,504555680,14740,14740,14740,14740,15
|
|
20230710,144300,504334580,14750,14750,14750,14750,10
|
|
20230710,144200,504187080,14770,14770,14770,14770,0
|
|
20230710,144100,504187080,14770,14740,14770,14730,182
|
|
20230710,144000,501504940,14740,14740,14740,14740,4
|
|
20230710,143900,501445980,14780,14770,14780,14770,42
|
|
20230710,143800,500825570,14740,14760,14760,14740,706
|
|
20230710,143700,490413910,14760,14760,14760,14760,0
|
|
20230710,143600,490413910,14760,14760,14760,14760,60
|
|
20230710,143500,489528310,14760,14770,14770,14760,1014
|
|
20230710,143400,474560720,14760,14770,14770,14760,81
|
|
20230710,143300,473364880,14770,14770,14770,14770,0
|
|
20230710,143200,473364880,14770,14770,14770,14770,77
|
|
20230710,143100,472227590,14790,14790,14790,14790,0
|
|
20230710,143000,472227590,14790,14790,14790,14790,1
|
|
20230710,142900,472212800,14800,14780,14800,14780,34
|
|
20230710,142800,471709930,14790,14790,14790,14790,0
|
|
20230710,142700,471709930,14790,14780,14790,14780,34
|
|
20230710,142600,471207200,14780,14780,14780,14780,29
|
|
20230710,142500,470778580,14790,14790,14800,14790,44
|
|
20230710,142400,470127480,14790,14790,14790,14790,0
|
|
20230710,142300,470127480,14790,14770,14790,14770,35
|
|
20230710,142200,469610130,14770,14770,14770,14770,14
|
|
20230710,142100,469403350,14790,14780,14790,14780,34
|
|
20230710,142000,468900780,14780,14780,14780,14780,0
|
|
20230710,141900,468900780,14780,14780,14780,14780,0
|
|
20230710,141800,468900780,14780,14780,14780,14780,0
|
|
20230710,141700,468900780,14780,14770,14780,14770,51
|
|
20230710,141600,468147120,14770,14770,14770,14770,114
|
|
20230710,141500,466463340,14770,14770,14770,14770,11
|
|
20230710,141400,466300870,14780,14770,14780,14770,9
|
|
20230710,141300,466167920,14770,14770,14770,14770,0
|
|
20230710,141200,466167920,14770,14770,14770,14770,41
|
|
20230710,141100,465562350,14750,14750,14750,14750,0
|
|
20230710,141000,465562350,14750,14750,14750,14750,0
|
|
20230710,140900,465562350,14750,14750,14750,14750,0
|
|
20230710,140800,465562350,14750,14750,14750,14750,4
|
|
20230710,140700,465503350,14780,14790,14790,14780,20
|
|
20230710,140600,465207650,14820,14820,14820,14820,0
|
|
20230710,140500,465207650,14820,14760,14820,14760,620
|
|
20230710,140400,456019900,14760,14760,14760,14760,15
|
|
20230710,140300,455798500,14760,14760,14760,14760,0
|
|
20230710,140200,455798500,14760,14760,14760,14760,0
|
|
20230710,140100,455798500,14760,14760,14760,14760,1
|
|
20230710,140000,455783740,14830,14800,14830,14800,34
|
|
20230710,135900,455280010,14750,14750,14750,14750,2
|
|
20230710,135800,455250510,14830,14830,14830,14830,452
|
|
20230710,135700,448547350,14830,14840,14840,14830,2
|
|
20230710,135600,448517680,14830,14830,14830,14830,0
|
|
20230710,135500,448517680,14830,14820,14830,14820,47
|
|
20230710,135400,447820730,14830,14820,14830,14820,34
|
|
20230710,135300,447316750,14830,14760,14830,14760,650
|
|
20230710,135200,437684540,14760,14750,14760,14740,44
|
|
20230710,135100,437035290,14750,14750,14750,14750,4
|
|
20230710,135000,436976290,14750,14750,14750,14750,0
|
|
20230710,134900,436976290,14750,14750,14750,14750,36
|
|
20230710,134800,436445290,14750,14750,14750,14750,0
|
|
20230710,134700,436445290,14750,14760,14760,14750,45
|
|
20230710,134600,435781230,14760,14760,14760,14760,0
|
|
20230710,134500,435781230,14760,14760,14760,14760,0
|
|
20230710,134400,435781230,14760,14760,14760,14760,0
|
|
20230710,134300,435781230,14760,14760,14760,14760,2
|
|
20230710,134200,435751710,14760,14760,14760,14760,11
|
|
20230710,134100,435589350,14750,14750,14750,14750,0
|
|
20230710,134000,435589350,14750,14750,14750,14750,10
|
|
20230710,133900,435441850,14760,14740,14760,14740,247
|
|
20230710,133800,431798680,14740,14740,14740,14740,0
|
|
20230710,133700,431798680,14740,14740,14740,14740,0
|
|
20230710,133600,431798680,14740,14740,14740,14740,34
|
|
20230710,133500,431297520,14750,14750,14750,14750,0
|
|
20230710,133400,431297520,14750,14750,14750,14750,0
|
|
20230710,133300,431297520,14750,14720,14750,14720,65
|
|
20230710,133200,430340060,14720,14710,14720,14710,34
|
|
20230710,133100,429839890,14720,14700,14720,14700,28
|
|
20230710,133000,429427850,14720,14720,14720,14720,0
|
|
20230710,132900,429427850,14720,14700,14720,14700,34
|
|
20230710,132800,428927670,14690,14690,14690,14690,1
|
|
20230710,132700,428912980,14720,14700,14720,14700,34
|
|
20230710,132600,428413000,14690,14700,14700,14690,12
|
|
20230710,132500,428236620,14710,14700,14710,14700,34
|
|
20230710,132400,427736780,14700,14700,14700,14700,20
|
|
20230710,132300,427442780,14710,14710,14710,14710,55
|
|
20230710,132200,426633730,14710,14710,14710,14710,0
|
|
20230710,132100,426633730,14710,14710,14710,14710,0
|
|
20230710,132000,426633730,14710,14710,14710,14710,0
|
|
20230710,131900,426633730,14710,14710,14710,14710,0
|
|
20230710,131800,426633730,14710,14710,14710,14710,0
|
|
20230710,131700,426633730,14710,14710,14710,14710,72
|
|
20230710,131600,425574610,14700,14700,14700,14700,6
|
|
20230710,131500,425486410,14700,14700,14700,14700,0
|
|
20230710,131400,425486410,14700,14700,14700,14700,0
|
|
20230710,131300,425486410,14700,14700,14700,14700,0
|
|
20230710,131200,425486410,14700,14700,14700,14700,15
|
|
20230710,131100,425265910,14710,14710,14710,14710,0
|
|
20230710,131000,425265910,14710,14710,14710,14710,11
|
|
20230710,130900,425104100,14710,14710,14710,14710,2
|
|
20230710,130800,425074680,14700,14700,14700,14700,0
|
|
20230710,130700,425074680,14700,14700,14700,14700,0
|
|
20230710,130600,425074680,14700,14680,14700,14680,76
|
|
20230710,130500,423957930,14680,14670,14680,14670,23
|
|
20230710,130400,423620300,14680,14680,14680,14680,4
|
|
20230710,130300,423561580,14670,14670,14670,14670,0
|
|
20230710,130200,423561580,14670,14680,14680,14670,201
|
|
20230710,130100,420612900,14680,14680,14680,14680,24
|
|
20230710,130000,420260580,14680,14680,14680,14680,2
|
|
20230710,125900,420231220,14680,14680,14680,14680,71
|
|
20230710,125800,419188940,14680,14680,14680,14680,0
|
|
20230710,125700,419188940,14680,14680,14680,14680,11
|
|
20230710,125600,419027460,14680,14680,14680,14680,25
|
|
20230710,125500,418660460,14680,14680,14680,14680,20
|
|
20230710,125400,418366860,14680,14680,14680,14680,16
|
|
20230710,125300,418131980,14680,14680,14680,14680,1255
|
|
20230710,125200,399708580,14670,14670,14670,14670,29
|
|
20230710,125100,399283150,14670,14670,14670,14670,0
|
|
20230710,125000,399283150,14670,14670,14670,14670,12
|
|
20230710,124900,399107110,14680,14680,14680,14680,1
|
|
20230710,124800,399092430,14680,14680,14680,14680,21
|
|
20230710,124700,398784150,14680,14680,14680,14680,20
|
|
20230710,124600,398490550,14680,14670,14680,14670,14
|
|
20230710,124500,398285160,14670,14630,14670,14630,1132
|
|
20230710,124400,381709010,14640,14640,14640,14640,889
|
|
20230710,124300,368694050,14630,14630,14630,14630,300
|
|
20230710,124200,364305050,14630,14640,14640,14630,22
|
|
20230710,124100,363983170,14640,14640,14640,14640,100
|
|
20230710,124000,362519170,14640,14640,14640,14640,100
|
|
20230710,123900,361055170,14640,14640,14640,14640,271
|
|
20230710,123800,357087730,14640,14640,14640,14640,0
|
|
20230710,123700,357087730,14640,14640,14640,14640,0
|
|
20230710,123600,357087730,14640,14640,14640,14640,0
|
|
20230710,123500,357087730,14640,14640,14640,14640,0
|
|
20230710,123400,357087730,14640,14640,14640,14640,19
|
|
20230710,123300,356809570,14630,14630,14630,14630,3
|
|
20230710,123200,356765680,14650,14650,14650,14650,0
|
|
20230710,123100,356765680,14650,14620,14650,14620,90
|
|
20230710,123000,355449180,14620,14620,14620,14620,64
|
|
20230710,122900,354513500,14630,14620,14630,14620,15
|
|
20230710,122800,354294070,14630,14630,14630,14630,5
|
|
20230710,122700,354220920,14620,14620,14620,14620,134
|
|
20230710,122600,352261840,14620,14640,14640,14620,199
|
|
20230710,122500,349349220,14650,14660,14660,14650,210
|
|
20230710,122400,346272220,14660,14660,14660,14660,5
|
|
20230710,122300,346198920,14660,14650,14660,14650,106
|
|
20230710,122200,344645010,14650,14650,14650,14650,0
|
|
20230710,122100,344645010,14650,14650,14650,14650,0
|
|
20230710,122000,344645010,14650,14660,14660,14650,51
|
|
20230710,121900,343897410,14660,14660,14660,14660,135
|
|
20230710,121800,341918310,14650,14650,14650,14650,1
|
|
20230710,121700,341903660,14650,14650,14650,14650,0
|
|
20230710,121600,341903660,14650,14650,14650,14650,0
|
|
20230710,121500,341903660,14650,14650,14650,14650,0
|
|
20230710,121400,341903660,14650,14660,14660,14650,16
|
|
20230710,121300,341669200,14660,14660,14660,14660,1
|
|
20230710,121200,341654540,14660,14660,14660,14660,8
|
|
20230710,121100,341537260,14680,14680,14680,14680,2
|
|
20230710,121000,341507900,14660,14660,14660,14660,14
|
|
20230710,120900,341302660,14660,14660,14660,14660,54
|
|
20230710,120800,340511020,14670,14680,14680,14670,179
|
|
20230710,120700,337885070,14680,14680,14680,14680,2
|
|
20230710,120600,337855710,14680,14680,14680,14680,0
|
|
20230710,120500,337855710,14680,14680,14680,14680,135
|
|
20230710,120400,335873910,14670,14670,14670,14670,13
|
|
20230710,120300,335683200,14670,14670,14670,14670,5
|
|
20230710,120200,335609850,14680,14680,14680,14680,0
|
|
20230710,120100,335609850,14680,14680,14680,14680,0
|
|
20230710,120000,335609850,14680,14680,14680,14680,125
|
|
20230710,115900,333774850,14670,14670,14680,14670,53
|
|
20230710,115800,332996990,14670,14670,14670,14670,6
|
|
20230710,115700,332908970,14680,14680,14680,14680,0
|
|
20230710,115600,332908970,14680,14670,14680,14670,58
|
|
20230710,115500,332058090,14660,14660,14660,14660,0
|
|
20230710,115400,332058090,14660,14660,14660,14660,30
|
|
20230710,115300,331618290,14660,14660,14660,14660,0
|
|
20230710,115200,331618290,14660,14660,14660,14660,0
|
|
20230710,115100,331618290,14660,14670,14670,14660,14
|
|
20230710,115000,331412950,14670,14670,14670,14670,0
|
|
20230710,114900,331412950,14670,14670,14670,14670,30
|
|
20230710,114800,330972850,14670,14670,14670,14670,1
|
|
20230710,114700,330958180,14670,14670,14670,14670,5
|
|
20230710,114600,330884830,14660,14660,14660,14660,10
|
|
20230710,114500,330738230,14670,14670,14670,14670,26
|
|
20230710,114400,330356810,14670,14670,14670,14670,48
|
|
20230710,114300,329652650,14670,14670,14670,14670,100
|
|
20230710,114200,328185650,14660,14660,14660,14660,50
|
|
20230710,114100,327452650,14660,14660,14660,14660,0
|
|
20230710,114000,327452650,14660,14660,14660,14660,0
|
|
20230710,113900,327452650,14660,14660,14660,14660,0
|
|
20230710,113800,327452650,14660,14660,14660,14660,11
|
|
20230710,113700,327291390,14660,14660,14660,14660,1
|
|
20230710,113600,327276730,14650,14650,14650,14650,0
|
|
20230710,113500,327276730,14650,14650,14650,14650,34
|
|
20230710,113400,326778630,14650,14650,14650,14650,1
|
|
20230710,113300,326763980,14640,14640,14640,14640,269
|
|
20230710,113200,322825820,14640,14640,14640,14640,0
|
|
20230710,113100,322825820,14640,14640,14640,14640,71
|
|
20230710,113000,321786380,14650,14650,14650,14650,28
|
|
20230710,112900,321376180,14640,14640,14640,14640,20
|
|
20230710,112800,321083380,14640,14640,14640,14640,3
|
|
20230710,112700,321039460,14640,14640,14640,14640,79
|
|
20230710,112600,319882900,14640,14640,14640,14640,0
|
|
20230710,112500,319882900,14640,14640,14640,14640,0
|
|
20230710,112400,319882900,14640,14640,14640,14640,0
|
|
20230710,112300,319882900,14640,14640,14640,14640,0
|
|
20230710,112200,319882900,14640,14640,14640,14640,0
|
|
20230710,112100,319882900,14640,14640,14640,14640,0
|
|
20230710,112000,319882900,14640,14690,14690,14640,8
|
|
20230710,111900,319765580,14730,14680,14730,14680,47
|
|
20230710,111800,319074750,14680,14680,14680,14680,2
|
|
20230710,111700,319045390,14690,14700,14700,14690,31
|
|
20230710,111600,318589710,14720,14720,14720,14720,0
|
|
20230710,111500,318589710,14720,14720,14720,14720,10
|
|
20230710,111400,318442510,14730,14720,14730,14720,7
|
|
20230710,111300,318339430,14740,14710,14740,14710,34
|
|
20230710,111200,317838950,14710,14690,14710,14690,34
|
|
20230710,111100,317339060,14700,14700,14700,14700,0
|
|
20230710,111000,317339060,14700,14680,14700,14680,200
|
|
20230710,110900,314399360,14680,14650,14680,14650,47
|
|
20230710,110800,313710140,14640,14650,14660,14640,257
|
|
20230710,110700,309947570,14660,14660,14660,14660,0
|
|
20230710,110600,309947570,14660,14650,14660,14650,101
|
|
20230710,110500,308467910,14650,14650,14650,14650,20
|
|
20230710,110400,308174910,14650,14690,14690,14650,895
|
|
20230710,110300,295046590,14690,14690,14690,14690,0
|
|
20230710,110200,295046590,14690,14690,14690,14690,5
|
|
20230710,110100,294973140,14690,14690,14690,14690,0
|
|
20230710,110000,294973140,14690,14690,14690,14690,1
|
|
20230710,105900,294958450,14690,14700,14700,14690,37
|
|
20230710,105800,294414570,14710,14700,14710,14700,10
|
|
20230710,105700,294267520,14710,14710,14710,14710,5
|
|
20230710,105600,294193970,14710,14710,14720,14710,7
|
|
20230710,105500,294090950,14710,14710,14710,14710,8
|
|
20230710,105400,293973270,14730,14710,14730,14710,41
|
|
20230710,105300,293369920,14720,14730,14740,14720,277
|
|
20230710,105200,289289670,14740,14730,14740,14730,8
|
|
20230710,105100,289171780,14740,14730,14740,14730,18
|
|
20230710,105000,288906540,14730,14750,14750,14730,24
|
|
20230710,104900,288552910,14740,14730,14740,14730,11
|
|
20230710,104800,288390840,14730,14740,14740,14730,9
|
|
20230710,104700,288258220,14740,14740,14740,14740,5
|
|
20230710,104600,288184520,14770,14740,14770,14730,18
|
|
20230710,104500,287919110,14790,14790,14790,14790,0
|
|
20230710,104400,287919110,14790,14720,14790,14720,182
|
|
20230710,104300,285232090,14720,14710,14720,14710,10
|
|
20230710,104200,285084940,14710,14730,14730,14710,38
|
|
20230710,104100,284525760,14740,14740,14740,14740,6
|
|
20230710,104000,284437320,14740,14750,14750,14740,43
|
|
20230710,103900,283803150,14750,14760,14760,14750,10
|
|
20230710,103800,283655600,14760,14760,14760,14760,15
|
|
20230710,103700,283434200,14760,14770,14770,14750,131
|
|
20230710,103600,281499710,14770,14780,14780,14770,61
|
|
20230710,103500,280598650,14780,14790,14790,14780,15
|
|
20230710,103400,280376850,14800,14830,14830,14800,663
|
|
20230710,103300,270560750,14820,14830,14830,14810,29
|
|
20230710,103200,270131010,14820,14820,14820,14820,4
|
|
20230710,103100,270071730,14820,14820,14820,14820,5
|
|
20230710,103000,269997630,14830,14810,14830,14810,70
|
|
20230710,102900,268959850,14830,14830,14830,14830,5
|
|
20230710,102800,268885700,14830,14820,14830,14820,76
|
|
20230710,102700,267759330,14820,14820,14830,14820,116
|
|
20230710,102600,266040160,14820,14840,14840,14820,15
|
|
20230710,102500,265817740,14840,14840,14840,14840,5
|
|
20230710,102400,265743540,14830,14840,14840,14830,9
|
|
20230710,102300,265610020,14820,14820,14820,14820,10
|
|
20230710,102200,265461820,14820,14860,14860,14820,414
|
|
20230710,102100,259326100,14870,14870,14870,14870,9
|
|
20230710,102000,259192270,14870,14870,14870,14870,5
|
|
20230710,101900,259117920,14870,14870,14870,14870,24
|
|
20230710,101800,258761040,14860,14850,14860,14850,2
|
|
20230710,101700,258731330,14860,14860,14860,14860,5
|
|
20230710,101600,258657030,14820,14820,14820,14820,0
|
|
20230710,101500,258657030,14820,14820,14820,14820,0
|
|
20230710,101400,258657030,14820,14840,14840,14820,40
|
|
20230710,101300,258064080,14900,14900,14900,14900,10
|
|
20230710,101200,257915080,14900,14860,14900,14810,130
|
|
20230710,101100,255981430,14900,14900,14900,14900,16
|
|
20230710,101000,255743030,14900,14920,14920,14900,59
|
|
20230710,100900,254863590,14910,14910,14920,14910,16
|
|
20230710,100800,254624980,14910,14910,14920,14910,12
|
|
20230710,100700,254446010,14920,14910,14920,14910,25
|
|
20230710,100600,254073210,14920,14920,14920,14920,88
|
|
20230710,100500,252760250,14910,14920,14920,14910,105
|
|
20230710,100400,251194650,14920,14910,14920,14910,36
|
|
20230710,100300,250657730,14910,14910,14910,14910,10
|
|
20230710,100200,250508630,14900,14920,14920,14900,51
|
|
20230710,100100,249747920,14920,14910,14920,14910,25
|
|
20230710,100000,249374960,14900,14900,14920,14900,88
|
|
20230710,095900,248063160,14900,14870,14900,14870,35
|
|
20230710,095800,247541960,14870,14870,14880,14870,152
|
|
20230710,095700,245281440,14860,14830,14860,14830,288
|
|
20230710,095600,241010150,14830,14820,14830,14820,130
|
|
20230710,095500,239083540,14820,14790,14820,14790,43
|
|
20230710,095400,238446700,14800,14810,14810,14800,7
|
|
20230710,095300,238343050,14810,14810,14810,14810,22
|
|
20230710,095200,238017230,14820,14820,14820,14810,137
|
|
20230710,095100,235986950,14810,14800,14810,14800,25
|
|
20230710,095000,235616830,14800,14800,14800,14800,15
|
|
20230710,094900,235394830,14850,14880,14880,14850,519
|
|
20230710,094800,227687470,14870,14880,14880,14870,11
|
|
20230710,094700,227523800,14870,14880,14880,14870,22
|
|
20230710,094600,227196580,14870,14860,14870,14860,14
|
|
20230710,094500,226988530,14850,14810,14850,14810,4
|
|
20230710,094400,226929190,14930,14800,14930,14780,522
|
|
20230710,094300,219197760,14800,14780,14800,14770,264
|
|
20230710,094200,215293180,14780,14800,14800,14780,143
|
|
20230710,094100,213176960,14790,14730,14790,14720,667
|
|
20230710,094000,203343050,14730,14730,14730,14730,85
|
|
20230710,093900,202091000,14710,14710,14730,14710,46
|
|
20230710,093800,201413990,14710,14660,14720,14660,37
|
|
20230710,093700,200870020,14650,14710,14710,14650,186
|
|
20230710,093600,198140850,14710,14700,14710,14700,8
|
|
20230710,093500,198023180,14710,14710,14710,14710,5
|
|
20230710,093400,197949630,14690,14720,14720,14690,2
|
|
20230710,093300,197920220,14700,14680,14700,14680,22
|
|
20230710,093200,197597120,14690,14690,14690,14690,15
|
|
20230710,093100,197376770,14650,14660,14680,14650,393
|
|
20230710,093000,191612290,14660,14660,14660,14660,20
|
|
20230710,092900,191319090,14660,14660,14660,14660,115
|
|
20230710,092800,189633190,14670,14670,14670,14670,12
|
|
20230710,092700,189457150,14680,14680,14680,14680,106
|
|
20230710,092600,187901070,14670,14680,14680,14670,10
|
|
20230710,092500,187754320,14720,14720,14720,14720,20
|
|
20230710,092400,187459920,14720,14670,14720,14660,24
|
|
20230710,092300,187107490,14650,14720,14720,14650,23
|
|
20230710,092200,186770010,14790,14760,14790,14760,16
|
|
20230710,092100,186533640,14640,14640,14640,14640,3
|
|
20230710,092000,186489720,14790,14770,14790,14770,68
|
|
20230710,091900,185484170,14600,14730,14790,14580,792
|
|
20230710,091800,173897310,14730,14760,14760,14730,25
|
|
20230710,091700,173528950,14780,14780,14780,14780,10
|
|
20230710,091600,173381150,14790,14750,14790,14720,66
|
|
20230710,091500,172407000,14760,14760,14760,14760,11
|
|
20230710,091400,172244640,14760,14760,14760,14760,49
|
|
20230710,091300,171521400,14700,14680,14700,14680,1117
|
|
20230710,091200,155119840,14600,14580,14600,14580,23
|
|
20230710,091100,154784100,14580,14400,14680,14400,2570
|
|
20230710,091000,117216650,14550,14580,14580,14400,3013
|
|
20230710,090900,73670940,14580,14500,14580,14500,724
|
|
20230710,090800,63171440,14500,14540,14600,14450,1047
|
|
20230710,090700,47991990,14530,14600,14600,14530,1345
|
|
20230710,090600,28419990,14600,14740,14750,14600,869
|
|
20230710,090500,15663410,14750,14790,14790,14750,616
|
|
20230710,090400,6565220,14820,14790,14820,14790,11
|
|
20230710,090300,6402500,14810,14820,14820,14810,202
|
|
20230710,090200,3410010,14820,14820,14820,14820,22
|
|
20230710,090100,3083970,14820,14810,14820,14810,36
|
|
20230710,090000,2550760,14830,14830,14830,14830,172
|