673 lines
34 KiB
CSV
673 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,201000,317158380,14800,14800,14800,14800,586
|
|
20230713,200900,317158380,14800,14800,14800,14800,0
|
|
20230713,200800,317158380,14800,14800,14800,14800,0
|
|
20230713,200700,317158380,14800,14800,14800,14800,0
|
|
20230713,200600,317158380,14800,14800,14800,14800,0
|
|
20230713,200500,317158380,14800,14800,14800,14800,0
|
|
20230713,200400,317158380,14800,14800,14800,14800,0
|
|
20230713,200300,317158380,14800,14800,14800,14800,0
|
|
20230713,200200,317158380,14800,14800,14800,14800,0
|
|
20230713,200100,317158380,14800,14800,14800,14800,0
|
|
20230713,200000,317158380,14800,14800,14800,14800,0
|
|
20230713,195900,317158380,14800,14800,14800,14800,0
|
|
20230713,195800,317158380,14800,14800,14800,14800,0
|
|
20230713,195700,317158380,14800,14800,14800,14800,0
|
|
20230713,195600,317158380,14800,14800,14800,14800,0
|
|
20230713,195500,317158380,14800,14800,14800,14800,0
|
|
20230713,195400,317158380,14800,14800,14800,14800,0
|
|
20230713,195300,317158380,14800,14800,14800,14800,0
|
|
20230713,195200,317158380,14800,14800,14800,14800,0
|
|
20230713,195100,317158380,14800,14800,14800,14800,0
|
|
20230713,195000,317158380,14800,14800,14800,14800,0
|
|
20230713,194900,317158380,14800,14800,14800,14800,0
|
|
20230713,194800,317158380,14800,14800,14800,14800,0
|
|
20230713,194700,317158380,14800,14800,14800,14800,0
|
|
20230713,194600,317158380,14800,14800,14800,14800,0
|
|
20230713,194500,317158380,14800,14800,14800,14800,0
|
|
20230713,194400,317158380,14800,14800,14800,14800,0
|
|
20230713,194300,317158380,14800,14800,14800,14800,0
|
|
20230713,194200,317158380,14800,14800,14800,14800,0
|
|
20230713,194100,317158380,14800,14800,14800,14800,0
|
|
20230713,194000,317158380,14800,14800,14800,14800,586
|
|
20230713,193900,317158380,14800,14800,14800,14800,0
|
|
20230713,193800,317158380,14800,14800,14800,14800,0
|
|
20230713,193700,317158380,14800,14800,14800,14800,0
|
|
20230713,193600,317158380,14800,14800,14800,14800,0
|
|
20230713,193500,317158380,14800,14800,14800,14800,0
|
|
20230713,193400,317158380,14800,14800,14800,14800,0
|
|
20230713,193300,317158380,14800,14800,14800,14800,0
|
|
20230713,193200,317158380,14800,14800,14800,14800,0
|
|
20230713,193100,317158380,14800,14800,14800,14800,0
|
|
20230713,193000,317158380,14800,14800,14800,14800,0
|
|
20230713,192900,317158380,14800,14800,14800,14800,0
|
|
20230713,192800,317158380,14800,14800,14800,14800,0
|
|
20230713,192700,317158380,14800,14800,14800,14800,0
|
|
20230713,192600,317158380,14800,14800,14800,14800,0
|
|
20230713,192500,317158380,14800,14800,14800,14800,0
|
|
20230713,192400,317158380,14800,14800,14800,14800,0
|
|
20230713,192300,317158380,14800,14800,14800,14800,0
|
|
20230713,192200,317158380,14800,14800,14800,14800,0
|
|
20230713,192100,317158380,14800,14800,14800,14800,0
|
|
20230713,192000,317158380,14800,14800,14800,14800,0
|
|
20230713,191900,317158380,14800,14800,14800,14800,0
|
|
20230713,191800,317158380,14800,14800,14800,14800,0
|
|
20230713,191700,317158380,14800,14800,14800,14800,0
|
|
20230713,191600,317158380,14800,14800,14800,14800,0
|
|
20230713,191500,317158380,14800,14800,14800,14800,0
|
|
20230713,191400,317158380,14800,14800,14800,14800,0
|
|
20230713,191300,317158380,14800,14800,14800,14800,0
|
|
20230713,191200,317158380,14800,14800,14800,14800,0
|
|
20230713,191100,317158380,14800,14800,14800,14800,0
|
|
20230713,191000,317158380,14800,14800,14800,14800,586
|
|
20230713,190900,317158380,14800,14800,14800,14800,0
|
|
20230713,190800,317158380,14800,14800,14800,14800,0
|
|
20230713,190700,317158380,14800,14800,14800,14800,0
|
|
20230713,190600,317158380,14800,14800,14800,14800,0
|
|
20230713,190500,317158380,14800,14800,14800,14800,0
|
|
20230713,190400,317158380,14800,14800,14800,14800,0
|
|
20230713,190300,317158380,14800,14800,14800,14800,0
|
|
20230713,190200,317158380,14800,14800,14800,14800,0
|
|
20230713,190100,317158380,14800,14800,14800,14800,0
|
|
20230713,190000,317158380,14800,14800,14800,14800,0
|
|
20230713,185900,317158380,14800,14800,14800,14800,0
|
|
20230713,185800,317158380,14800,14800,14800,14800,0
|
|
20230713,185700,317158380,14800,14800,14800,14800,0
|
|
20230713,185600,317158380,14800,14800,14800,14800,0
|
|
20230713,185500,317158380,14800,14800,14800,14800,0
|
|
20230713,185400,317158380,14800,14800,14800,14800,0
|
|
20230713,185300,317158380,14800,14800,14800,14800,0
|
|
20230713,185200,317158380,14800,14800,14800,14800,0
|
|
20230713,185100,317158380,14800,14800,14800,14800,0
|
|
20230713,185000,317158380,14800,14800,14800,14800,0
|
|
20230713,184900,317158380,14800,14800,14800,14800,0
|
|
20230713,184800,317158380,14800,14800,14800,14800,0
|
|
20230713,184700,317158380,14800,14800,14800,14800,0
|
|
20230713,184600,317158380,14800,14800,14800,14800,0
|
|
20230713,184500,317158380,14800,14800,14800,14800,0
|
|
20230713,184400,317158380,14800,14800,14800,14800,0
|
|
20230713,184300,317158380,14800,14800,14800,14800,0
|
|
20230713,184200,317158380,14800,14800,14800,14800,0
|
|
20230713,184100,317158380,14800,14800,14800,14800,0
|
|
20230713,184000,317158380,14800,14800,14800,14800,586
|
|
20230713,183900,317158380,14800,14800,14800,14800,0
|
|
20230713,183800,317158380,14800,14800,14800,14800,0
|
|
20230713,183700,317158380,14800,14800,14800,14800,0
|
|
20230713,183600,317158380,14800,14800,14800,14800,0
|
|
20230713,183500,317158380,14800,14800,14800,14800,0
|
|
20230713,183400,317158380,14800,14800,14800,14800,0
|
|
20230713,183300,317158380,14800,14800,14800,14800,0
|
|
20230713,183200,317158380,14800,14800,14800,14800,0
|
|
20230713,183100,317158380,14800,14800,14800,14800,0
|
|
20230713,183000,317158380,14800,14800,14800,14800,0
|
|
20230713,182900,317158380,14800,14800,14800,14800,0
|
|
20230713,182800,317158380,14800,14800,14800,14800,0
|
|
20230713,182700,317158380,14800,14800,14800,14800,0
|
|
20230713,182600,317158380,14800,14800,14800,14800,0
|
|
20230713,182500,317158380,14800,14800,14800,14800,0
|
|
20230713,182400,317158380,14800,14800,14800,14800,0
|
|
20230713,182300,317158380,14800,14800,14800,14800,0
|
|
20230713,182200,317158380,14800,14800,14800,14800,0
|
|
20230713,182100,317158380,14800,14800,14800,14800,0
|
|
20230713,182000,317158380,14800,14800,14800,14800,0
|
|
20230713,181900,317158380,14800,14800,14800,14800,0
|
|
20230713,181800,317158380,14800,14800,14800,14800,0
|
|
20230713,181700,317158380,14800,14800,14800,14800,0
|
|
20230713,181600,317158380,14800,14800,14800,14800,0
|
|
20230713,181500,317158380,14800,14800,14800,14800,0
|
|
20230713,181400,317158380,14800,14800,14800,14800,0
|
|
20230713,181300,317158380,14800,14800,14800,14800,0
|
|
20230713,181200,317158380,14800,14800,14800,14800,0
|
|
20230713,181100,317158380,14800,14800,14800,14800,0
|
|
20230713,181000,317158380,14800,14800,14800,14800,586
|
|
20230713,180900,317158380,14800,14800,14800,14800,0
|
|
20230713,180800,317158380,14800,14800,14800,14800,0
|
|
20230713,180700,317158380,14800,14800,14800,14800,0
|
|
20230713,180600,317158380,14800,14800,14800,14800,0
|
|
20230713,180500,317158380,14800,14800,14800,14800,0
|
|
20230713,180400,317158380,14800,14800,14800,14800,0
|
|
20230713,180300,317158380,14800,14800,14800,14800,0
|
|
20230713,180200,317158380,14800,14800,14800,14800,0
|
|
20230713,180100,317158380,14800,14800,14800,14800,0
|
|
20230713,180000,317158380,14800,14800,14800,14800,0
|
|
20230713,175900,317158380,14800,14800,14800,14800,0
|
|
20230713,175800,317158380,14800,14800,14800,14800,0
|
|
20230713,175700,317158380,14800,14800,14800,14800,0
|
|
20230713,175600,317158380,14800,14800,14800,14800,0
|
|
20230713,175500,317158380,14800,14800,14800,14800,0
|
|
20230713,175400,317158380,14800,14800,14800,14800,0
|
|
20230713,175300,317158380,14800,14800,14800,14800,0
|
|
20230713,175200,317158380,14800,14800,14800,14800,0
|
|
20230713,175100,317158380,14800,14800,14800,14800,0
|
|
20230713,175000,317158380,14800,14800,14800,14800,0
|
|
20230713,174900,317158380,14800,14800,14800,14800,0
|
|
20230713,174800,317158380,14800,14800,14800,14800,0
|
|
20230713,174700,317158380,14800,14800,14800,14800,0
|
|
20230713,174600,317158380,14800,14800,14800,14800,0
|
|
20230713,174500,317158380,14800,14800,14800,14800,0
|
|
20230713,174400,317158380,14800,14800,14800,14800,0
|
|
20230713,174300,317158380,14800,14800,14800,14800,0
|
|
20230713,174200,317158380,14800,14800,14800,14800,0
|
|
20230713,174100,317158380,14800,14800,14800,14800,0
|
|
20230713,174000,317158380,14800,14800,14800,14800,586
|
|
20230713,173900,317158380,14800,14800,14800,14800,0
|
|
20230713,173800,317158380,14800,14800,14800,14800,0
|
|
20230713,173700,317158380,14800,14800,14800,14800,0
|
|
20230713,173600,317158380,14800,14800,14800,14800,0
|
|
20230713,173500,317158380,14800,14800,14800,14800,0
|
|
20230713,173400,317158380,14800,14800,14800,14800,0
|
|
20230713,173300,317158380,14800,14800,14800,14800,0
|
|
20230713,173200,317158380,14800,14800,14800,14800,0
|
|
20230713,173100,317158380,14800,14800,14800,14800,0
|
|
20230713,173000,317158380,14800,14800,14800,14800,0
|
|
20230713,172900,317158380,14800,14800,14800,14800,0
|
|
20230713,172800,317158380,14800,14800,14800,14800,0
|
|
20230713,172700,317158380,14800,14800,14800,14800,0
|
|
20230713,172600,317158380,14800,14800,14800,14800,0
|
|
20230713,172500,317158380,14800,14800,14800,14800,0
|
|
20230713,172400,317158380,14800,14800,14800,14800,0
|
|
20230713,172300,317158380,14800,14800,14800,14800,0
|
|
20230713,172200,317158380,14800,14800,14800,14800,0
|
|
20230713,172100,317158380,14800,14800,14800,14800,0
|
|
20230713,172000,317158380,14800,14800,14800,14800,0
|
|
20230713,171900,317158380,14800,14800,14800,14800,0
|
|
20230713,171800,317158380,14800,14800,14800,14800,0
|
|
20230713,171700,317158380,14800,14800,14800,14800,0
|
|
20230713,171600,317158380,14800,14800,14800,14800,0
|
|
20230713,171500,317158380,14800,14800,14800,14800,0
|
|
20230713,171400,317158380,14800,14800,14800,14800,0
|
|
20230713,171300,317158380,14800,14800,14800,14800,0
|
|
20230713,171200,317158380,14800,14800,14800,14800,0
|
|
20230713,171100,317158380,14800,14800,14800,14800,0
|
|
20230713,171000,317158380,14800,14800,14800,14800,586
|
|
20230713,170900,317158380,14800,14800,14800,14800,0
|
|
20230713,170800,317158380,14800,14800,14800,14800,0
|
|
20230713,170700,317158380,14800,14800,14800,14800,0
|
|
20230713,170600,317158380,14800,14800,14800,14800,0
|
|
20230713,170500,317158380,14800,14800,14800,14800,0
|
|
20230713,170400,317158380,14800,14800,14800,14800,0
|
|
20230713,170300,317158380,14800,14800,14800,14800,0
|
|
20230713,170200,317158380,14800,14800,14800,14800,0
|
|
20230713,170100,317158380,14800,14800,14800,14800,0
|
|
20230713,170000,317158380,14800,14800,14800,14800,0
|
|
20230713,165900,317158380,14800,14800,14800,14800,0
|
|
20230713,165800,317158380,14800,14800,14800,14800,0
|
|
20230713,165700,317158380,14800,14800,14800,14800,0
|
|
20230713,165600,317158380,14800,14800,14800,14800,0
|
|
20230713,165500,317158380,14800,14800,14800,14800,0
|
|
20230713,165400,317158380,14800,14800,14800,14800,0
|
|
20230713,165300,317158380,14800,14800,14800,14800,0
|
|
20230713,165200,317158380,14800,14800,14800,14800,0
|
|
20230713,165100,317158380,14800,14800,14800,14800,0
|
|
20230713,165000,317158380,14800,14800,14800,14800,0
|
|
20230713,164900,317158380,14800,14800,14800,14800,0
|
|
20230713,164800,317158380,14800,14800,14800,14800,0
|
|
20230713,164700,317158380,14800,14800,14800,14800,0
|
|
20230713,164600,317158380,14800,14800,14800,14800,0
|
|
20230713,164500,317158380,14800,14800,14800,14800,0
|
|
20230713,164400,317158380,14800,14800,14800,14800,0
|
|
20230713,164300,317158380,14800,14800,14800,14800,0
|
|
20230713,164200,317158380,14800,14800,14800,14800,0
|
|
20230713,164100,317158380,14800,14800,14800,14800,0
|
|
20230713,164000,317158380,14800,14800,14800,14800,586
|
|
20230713,163900,317158380,14800,14800,14800,14800,0
|
|
20230713,163800,317158380,14800,14800,14800,14800,0
|
|
20230713,163700,317158380,14800,14800,14800,14800,0
|
|
20230713,163600,317158380,14800,14800,14800,14800,0
|
|
20230713,163500,317158380,14800,14800,14800,14800,0
|
|
20230713,163400,317158380,14800,14800,14800,14800,0
|
|
20230713,163300,317158380,14800,14800,14800,14800,0
|
|
20230713,163200,317158380,14800,14800,14800,14800,0
|
|
20230713,163100,317158380,14800,14800,14800,14800,0
|
|
20230713,163000,317158380,14800,14800,14800,14800,0
|
|
20230713,162900,317158380,14800,14800,14800,14800,0
|
|
20230713,162800,317158380,14800,14800,14800,14800,0
|
|
20230713,162700,317158380,14800,14800,14800,14800,0
|
|
20230713,162600,317158380,14800,14800,14800,14800,0
|
|
20230713,162500,317158380,14800,14800,14800,14800,0
|
|
20230713,162400,317158380,14800,14800,14800,14800,0
|
|
20230713,162300,317158380,14800,14800,14800,14800,0
|
|
20230713,162200,317158380,14800,14800,14800,14800,0
|
|
20230713,162100,317158380,14800,14800,14800,14800,0
|
|
20230713,162000,317158380,14800,14800,14800,14800,0
|
|
20230713,161900,317158380,14800,14800,14800,14800,0
|
|
20230713,161800,317158380,14800,14800,14800,14800,0
|
|
20230713,161700,317158380,14800,14800,14800,14800,0
|
|
20230713,161600,317158380,14800,14800,14800,14800,0
|
|
20230713,161500,317158380,14800,14800,14800,14800,0
|
|
20230713,161400,317158380,14800,14800,14800,14800,0
|
|
20230713,161300,317158380,14800,14800,14800,14800,0
|
|
20230713,161200,317158380,14800,14800,14800,14800,0
|
|
20230713,161100,317158380,14800,14800,14800,14800,0
|
|
20230713,161000,317158380,14800,14800,14800,14800,586
|
|
20230713,160900,317158380,14800,14800,14800,14800,0
|
|
20230713,160800,317158380,14800,14800,14800,14800,0
|
|
20230713,160700,317158380,14800,14800,14800,14800,0
|
|
20230713,160600,317158380,14800,14800,14800,14800,0
|
|
20230713,160500,317158380,14800,14800,14800,14800,0
|
|
20230713,160400,317158380,14800,14800,14800,14800,0
|
|
20230713,160300,317158380,14800,14800,14800,14800,0
|
|
20230713,160200,317158380,14800,14800,14800,14800,0
|
|
20230713,160100,317158380,14800,14800,14800,14800,0
|
|
20230713,160000,317158380,14800,14800,14800,14800,0
|
|
20230713,155900,317158380,14800,14800,14800,14800,0
|
|
20230713,155800,317158380,14800,14800,14800,14800,0
|
|
20230713,155700,317158380,14800,14800,14800,14800,0
|
|
20230713,155600,317158380,14800,14800,14800,14800,0
|
|
20230713,155500,317158380,14800,14800,14800,14800,0
|
|
20230713,155400,317158380,14800,14800,14800,14800,0
|
|
20230713,155300,317158380,14800,14800,14800,14800,0
|
|
20230713,155200,317158380,14800,14800,14800,14800,0
|
|
20230713,155100,317158380,14800,14800,14800,14800,0
|
|
20230713,155000,317158380,14800,14800,14800,14800,0
|
|
20230713,154900,317158380,14800,14800,14800,14800,0
|
|
20230713,154800,317158380,14800,14800,14800,14800,0
|
|
20230713,154700,317158380,14800,14800,14800,14800,0
|
|
20230713,154600,317158380,14800,14800,14800,14800,0
|
|
20230713,154500,317158380,14800,14800,14800,14800,0
|
|
20230713,154400,317158380,14800,14800,14800,14800,0
|
|
20230713,154300,317158380,14800,14800,14800,14800,0
|
|
20230713,154200,317158380,14800,14800,14800,14800,0
|
|
20230713,154100,317158380,14800,14800,14800,14800,0
|
|
20230713,154000,317158380,14800,14800,14800,14800,586
|
|
20230713,153900,317158380,14800,14800,14800,14800,0
|
|
20230713,153800,317158380,14800,14800,14800,14800,0
|
|
20230713,153700,317158380,14800,14800,14800,14800,0
|
|
20230713,153600,317158380,14800,14800,14800,14800,0
|
|
20230713,153500,317158380,14800,14800,14800,14800,0
|
|
20230713,153400,317158380,14800,14800,14800,14800,0
|
|
20230713,153300,317158380,14800,14800,14800,14800,0
|
|
20230713,153200,317158380,14800,14800,14800,14800,0
|
|
20230713,153100,317158380,14800,14800,14800,14800,0
|
|
20230713,153000,317158380,14800,14800,14800,14800,586
|
|
20230713,152900,308485580,14820,14820,14820,14820,0
|
|
20230713,152800,308485580,14820,14820,14820,14820,0
|
|
20230713,152700,308485580,14820,14820,14820,14820,0
|
|
20230713,152600,308485580,14820,14820,14820,14820,0
|
|
20230713,152500,308485580,14820,14820,14820,14820,0
|
|
20230713,152400,308485580,14820,14820,14820,14820,0
|
|
20230713,152300,308485580,14820,14820,14820,14820,0
|
|
20230713,152200,308485580,14820,14820,14820,14820,0
|
|
20230713,152100,308485580,14820,14820,14820,14820,0
|
|
20230713,152000,308485580,14820,14820,14820,14820,0
|
|
20230713,151900,308485580,14820,14820,14820,14820,134
|
|
20230713,151800,306499700,14820,14830,14830,14820,491
|
|
20230713,151700,299218580,14830,14830,14830,14830,300
|
|
20230713,151600,294769580,14880,14880,14880,14880,3
|
|
20230713,151500,294724940,14880,14880,14880,14880,1
|
|
20230713,151400,294710060,14840,14840,14840,14840,229
|
|
20230713,151300,291311700,14840,14840,14840,14840,0
|
|
20230713,151200,291311700,14840,14870,14880,14840,13
|
|
20230713,151100,291118500,14870,14870,14870,14870,13
|
|
20230713,151000,290925190,14870,14840,14870,14840,2
|
|
20230713,150900,290895480,14840,14840,14840,14840,120
|
|
20230713,150800,289114680,14840,14840,14840,14840,4
|
|
20230713,150700,289055320,14840,14840,14840,14840,0
|
|
20230713,150600,289055320,14840,14870,14870,14840,167
|
|
20230713,150500,286575250,14870,14870,14870,14870,0
|
|
20230713,150400,286575250,14870,14870,14870,14870,0
|
|
20230713,150300,286575250,14870,14850,14870,14850,17
|
|
20230713,150200,286322740,14850,14850,14850,14850,1
|
|
20230713,150100,286307890,14850,14850,14850,14850,0
|
|
20230713,150000,286307890,14850,14850,14850,14850,0
|
|
20230713,145900,286307890,14850,14840,14850,14840,16
|
|
20230713,145800,286070440,14840,14840,14840,14840,2
|
|
20230713,145700,286040760,14850,14850,14850,14850,519
|
|
20230713,145600,278333610,14850,14850,14850,14850,0
|
|
20230713,145500,278333610,14850,14850,14850,14850,4
|
|
20230713,145400,278274210,14850,14850,14850,14850,20
|
|
20230713,145300,277977210,14840,14840,14840,14840,0
|
|
20230713,145200,277977210,14840,14840,14840,14840,6
|
|
20230713,145100,277888170,14840,14840,14840,14840,12
|
|
20230713,145000,277710090,14840,14840,14840,14840,194
|
|
20230713,144900,274831130,14850,14860,14860,14850,319
|
|
20230713,144800,270093750,14870,14870,14870,14870,0
|
|
20230713,144700,270093750,14870,14870,14870,14870,0
|
|
20230713,144600,270093750,14870,14870,14870,14870,50
|
|
20230713,144500,269350250,14870,14870,14870,14870,0
|
|
20230713,144400,269350250,14870,14860,14870,14860,48
|
|
20230713,144300,268636540,14890,14880,14890,14880,50
|
|
20230713,144200,267892070,14890,14890,14890,14890,0
|
|
20230713,144100,267892070,14890,14890,14890,14890,0
|
|
20230713,144000,267892070,14890,14890,14890,14890,23
|
|
20230713,143900,267549600,14890,14890,14890,14890,18
|
|
20230713,143800,267281580,14890,14860,14890,14860,40
|
|
20230713,143700,266686160,14890,14890,14890,14890,100
|
|
20230713,143600,265197160,14900,14870,14900,14860,220
|
|
20230713,143500,261926620,14870,14870,14870,14870,49
|
|
20230713,143400,261197990,14870,14870,14870,14870,0
|
|
20230713,143300,261197990,14870,14870,14870,14870,0
|
|
20230713,143200,261197990,14870,14870,14870,14870,3
|
|
20230713,143100,261153380,14900,14870,14900,14860,145
|
|
20230713,143000,258996880,14900,14890,14900,14890,34
|
|
20230713,142900,258490360,14890,14890,14890,14890,34
|
|
20230713,142800,257984100,14870,14870,14870,14870,0
|
|
20230713,142700,257984100,14870,14870,14870,14870,0
|
|
20230713,142600,257984100,14870,14870,14870,14870,30
|
|
20230713,142500,257538000,14860,14860,14860,14860,70
|
|
20230713,142400,256497800,14860,14860,14860,14860,0
|
|
20230713,142300,256497800,14860,14860,14860,14860,4
|
|
20230713,142200,256438360,14860,14860,14860,14860,0
|
|
20230713,142100,256438360,14860,14860,14860,14860,109
|
|
20230713,142000,254818620,14900,14900,14900,14900,0
|
|
20230713,141900,254818620,14900,14900,14900,14900,37
|
|
20230713,141800,254267320,14900,14900,14900,14900,50
|
|
20230713,141700,253522320,14910,14910,14910,14910,0
|
|
20230713,141600,253522320,14910,14910,14910,14910,0
|
|
20230713,141500,253522320,14910,14910,14910,14910,0
|
|
20230713,141400,253522320,14910,14910,14910,14910,0
|
|
20230713,141300,253522320,14910,14910,14910,14910,5
|
|
20230713,141200,253447770,14910,14910,14910,14910,5
|
|
20230713,141100,253373220,14910,14910,14910,14910,10
|
|
20230713,141000,253224120,14860,14860,14860,14860,0
|
|
20230713,140900,253224120,14860,14860,14860,14860,0
|
|
20230713,140800,253224120,14860,14860,14860,14860,0
|
|
20230713,140700,253224120,14860,14860,14860,14860,0
|
|
20230713,140600,253224120,14860,14860,14860,14860,0
|
|
20230713,140500,253224120,14860,14860,14860,14860,0
|
|
20230713,140400,253224120,14860,14860,14860,14860,25
|
|
20230713,140300,252852620,14860,14860,14860,14860,30
|
|
20230713,140200,252406820,14860,14860,14860,14860,0
|
|
20230713,140100,252406820,14860,14860,14860,14860,1
|
|
20230713,140000,252391960,14910,14910,14910,14910,0
|
|
20230713,135900,252391960,14910,14910,14910,14910,0
|
|
20230713,135800,252391960,14910,14910,14910,14910,0
|
|
20230713,135700,252391960,14910,14910,14910,14910,0
|
|
20230713,135600,252391960,14910,14910,14910,14910,0
|
|
20230713,135500,252391960,14910,14910,14910,14910,0
|
|
20230713,135400,252391960,14910,14910,14910,14910,0
|
|
20230713,135300,252391960,14910,14880,14910,14880,34
|
|
20230713,135200,251885180,14860,14860,14860,14860,84
|
|
20230713,135100,250636940,14860,14860,14860,14860,60
|
|
20230713,135000,249745340,14880,14880,14880,14880,0
|
|
20230713,134900,249745340,14880,14870,14880,14870,36
|
|
20230713,134800,249209940,14860,14860,14860,14860,4
|
|
20230713,134700,249150500,14870,14870,14870,14870,0
|
|
20230713,134600,249150500,14870,14870,14870,14870,34
|
|
20230713,134500,248644920,14870,14870,14870,14870,0
|
|
20230713,134400,248644920,14870,14870,14870,14870,0
|
|
20230713,134300,248644920,14870,14870,14870,14870,1
|
|
20230713,134200,248630050,14870,14870,14870,14870,0
|
|
20230713,134100,248630050,14870,14870,14870,14870,8
|
|
20230713,134000,248511090,14870,14870,14870,14870,64
|
|
20230713,133900,247559410,14870,14870,14870,14870,3
|
|
20230713,133800,247514800,14910,14910,14910,14910,0
|
|
20230713,133700,247514800,14910,14910,14910,14910,0
|
|
20230713,133600,247514800,14910,14910,14910,14910,0
|
|
20230713,133500,247514800,14910,14910,14910,14910,34
|
|
20230713,133400,247007860,14870,14870,14870,14870,22
|
|
20230713,133300,246680720,14870,14870,14870,14870,0
|
|
20230713,133200,246680720,14870,14870,14870,14870,0
|
|
20230713,133100,246680720,14870,14870,14870,14870,0
|
|
20230713,133000,246680720,14870,14870,14870,14870,6
|
|
20230713,132900,246591500,14870,14870,14870,14870,0
|
|
20230713,132800,246591500,14870,14870,14870,14870,0
|
|
20230713,132700,246591500,14870,14870,14870,14870,43
|
|
20230713,132600,245952090,14900,14900,14900,14900,7
|
|
20230713,132500,245847790,14900,14900,14900,14900,0
|
|
20230713,132400,245847790,14900,14900,14900,14900,0
|
|
20230713,132300,245847790,14900,14900,14900,14900,10
|
|
20230713,132200,245698790,14920,14920,14920,14920,0
|
|
20230713,132100,245698790,14920,14920,14920,14920,0
|
|
20230713,132000,245698790,14920,14920,14920,14920,0
|
|
20230713,131900,245698790,14920,14920,14920,14920,0
|
|
20230713,131800,245698790,14920,14920,14920,14920,0
|
|
20230713,131700,245698790,14920,14920,14920,14920,0
|
|
20230713,131600,245698790,14920,14920,14920,14920,0
|
|
20230713,131500,245698790,14920,14920,14920,14920,34
|
|
20230713,131400,245191510,14850,14910,14910,14850,227
|
|
20230713,131300,241815890,14870,14870,14870,14870,1
|
|
20230713,131200,241801020,14910,14900,14910,14900,40
|
|
20230713,131100,241204890,14900,14900,14900,14900,120
|
|
20230713,131000,239416890,14900,14900,14900,14900,97
|
|
20230713,130900,237971590,14870,14870,14870,14870,22
|
|
20230713,130800,237644450,14870,14870,14870,14870,1
|
|
20230713,130700,237629580,14870,14870,14870,14870,0
|
|
20230713,130600,237629580,14870,14870,14870,14870,0
|
|
20230713,130500,237629580,14870,14870,14870,14870,0
|
|
20230713,130400,237629580,14870,14870,14870,14870,0
|
|
20230713,130300,237629580,14870,14860,14870,14860,212
|
|
20230713,130200,234478960,14870,14860,14870,14860,113
|
|
20230713,130100,232798950,14900,14900,14900,14900,342
|
|
20230713,130000,227703150,14900,14900,14900,14900,0
|
|
20230713,125900,227703150,14900,14900,14900,14900,35
|
|
20230713,125800,227181650,14910,14910,14910,14910,0
|
|
20230713,125700,227181650,14910,14910,14910,14910,0
|
|
20230713,125600,227181650,14910,14910,14910,14910,0
|
|
20230713,125500,227181650,14910,14910,14910,14910,0
|
|
20230713,125400,227181650,14910,14910,14910,14910,0
|
|
20230713,125300,227181650,14910,14910,14910,14910,0
|
|
20230713,125200,227181650,14910,14910,14910,14910,0
|
|
20230713,125100,227181650,14910,14910,14910,14910,0
|
|
20230713,125000,227181650,14910,14910,14910,14910,1
|
|
20230713,124900,227166740,14930,14920,14930,14920,500
|
|
20230713,124800,219703280,14920,14920,14920,14920,0
|
|
20230713,124700,219703280,14920,14920,14920,14920,0
|
|
20230713,124600,219703280,14920,14920,14920,14920,0
|
|
20230713,124500,219703280,14920,14920,14920,14920,0
|
|
20230713,124400,219703280,14920,14920,14920,14920,0
|
|
20230713,124300,219703280,14920,14920,14920,14920,0
|
|
20230713,124200,219703280,14920,14920,14920,14920,0
|
|
20230713,124100,219703280,14920,14920,14920,14920,0
|
|
20230713,124000,219703280,14920,14920,14920,14920,2
|
|
20230713,123900,219673440,14930,14930,14930,14930,0
|
|
20230713,123800,219673440,14930,14930,14930,14930,0
|
|
20230713,123700,219673440,14930,14930,14930,14930,0
|
|
20230713,123600,219673440,14930,14930,14930,14930,0
|
|
20230713,123500,219673440,14930,14930,14930,14930,0
|
|
20230713,123400,219673440,14930,14930,14930,14930,0
|
|
20230713,123300,219673440,14930,14930,14930,14930,67
|
|
20230713,123200,218673130,14930,14930,14930,14930,0
|
|
20230713,123100,218673130,14930,14930,14930,14930,0
|
|
20230713,123000,218673130,14930,14930,14930,14930,0
|
|
20230713,122900,218673130,14930,14920,14930,14920,60
|
|
20230713,122800,217777430,14930,14930,14930,14930,0
|
|
20230713,122700,217777430,14930,14930,14930,14930,0
|
|
20230713,122600,217777430,14930,14880,14930,14880,1001
|
|
20230713,122500,202858790,14880,14880,14880,14880,0
|
|
20230713,122400,202858790,14880,14880,14880,14880,0
|
|
20230713,122300,202858790,14880,14880,14880,14880,50
|
|
20230713,122200,202114790,14880,14880,14880,14880,201
|
|
20230713,122100,199123910,14840,14840,14840,14840,0
|
|
20230713,122000,199123910,14840,14840,14840,14840,1
|
|
20230713,121900,199109070,14840,14840,14840,14840,0
|
|
20230713,121800,199109070,14840,14840,14840,14840,0
|
|
20230713,121700,199109070,14840,14860,14860,14840,426
|
|
20230713,121600,192784890,14860,14860,14860,14860,31
|
|
20230713,121500,192324230,14860,14860,14860,14860,0
|
|
20230713,121400,192324230,14860,14870,14870,14860,30
|
|
20230713,121300,191878330,14860,14860,14860,14860,0
|
|
20230713,121200,191878330,14860,14860,14860,14860,0
|
|
20230713,121100,191878330,14860,14860,14860,14860,0
|
|
20230713,121000,191878330,14860,14860,14860,14860,0
|
|
20230713,120900,191878330,14860,14860,14860,14860,0
|
|
20230713,120800,191878330,14860,14860,14860,14860,0
|
|
20230713,120700,191878330,14860,14860,14860,14860,0
|
|
20230713,120600,191878330,14860,14860,14860,14860,61
|
|
20230713,120500,190971870,14860,14860,14860,14860,0
|
|
20230713,120400,190971870,14860,14860,14860,14860,10
|
|
20230713,120300,190823270,14870,14870,14870,14870,0
|
|
20230713,120200,190823270,14870,14870,14870,14870,0
|
|
20230713,120100,190823270,14870,14870,14870,14870,0
|
|
20230713,120000,190823270,14870,14870,14870,14870,0
|
|
20230713,115900,190823270,14870,14870,14870,14870,39
|
|
20230713,115800,190243340,14870,14870,14870,14870,0
|
|
20230713,115700,190243340,14870,14870,14870,14870,0
|
|
20230713,115600,190243340,14870,14870,14870,14870,0
|
|
20230713,115500,190243340,14870,14870,14870,14870,0
|
|
20230713,115400,190243340,14870,14870,14870,14870,0
|
|
20230713,115300,190243340,14870,14870,14870,14870,13
|
|
20230713,115200,190050030,14870,14870,14870,14870,50
|
|
20230713,115100,189306530,14870,14870,14870,14870,1
|
|
20230713,115000,189291660,14870,14870,14870,14870,0
|
|
20230713,114900,189291660,14870,14870,14870,14870,0
|
|
20230713,114800,189291660,14870,14870,14870,14870,0
|
|
20230713,114700,189291660,14870,14870,14870,14870,10
|
|
20230713,114600,189142960,14870,14870,14870,14870,2
|
|
20230713,114500,189113220,14880,14880,14880,14880,0
|
|
20230713,114400,189113220,14880,14880,14880,14880,9
|
|
20230713,114300,188979300,14880,14880,14880,14880,0
|
|
20230713,114200,188979300,14880,14880,14880,14880,3
|
|
20230713,114100,188934660,14880,14880,14880,14880,31
|
|
20230713,114000,188473380,14880,14880,14880,14880,0
|
|
20230713,113900,188473380,14880,14880,14880,14880,50
|
|
20230713,113800,187729380,14880,14880,14880,14880,20
|
|
20230713,113700,187431780,14880,14880,14880,14880,3
|
|
20230713,113600,187387140,14880,14880,14880,14880,0
|
|
20230713,113500,187387140,14880,14880,14880,14880,1
|
|
20230713,113400,187372260,14900,14900,14900,14900,66
|
|
20230713,113300,186388860,14900,14890,14900,14890,458
|
|
20230713,113200,179568040,14880,14870,14880,14870,82
|
|
20230713,113100,178348300,14870,14870,14870,14870,68
|
|
20230713,113000,177337140,14880,14880,14880,14880,0
|
|
20230713,112900,177337140,14880,14880,14880,14880,31
|
|
20230713,112800,176875860,14880,14880,14880,14880,200
|
|
20230713,112700,173899860,14880,14870,14880,14870,59
|
|
20230713,112600,173021960,14870,14870,14870,14870,0
|
|
20230713,112500,173021960,14870,14870,14870,14870,0
|
|
20230713,112400,173021960,14870,14870,14870,14870,20
|
|
20230713,112300,172724560,14860,14870,14870,14860,40
|
|
20230713,112200,172129770,14870,14870,14870,14870,4
|
|
20230713,112100,172070290,14870,14870,14870,14870,8
|
|
20230713,112000,171951330,14870,14870,14870,14870,0
|
|
20230713,111900,171951330,14870,14870,14870,14870,3
|
|
20230713,111800,171906720,14860,14860,14860,14860,1
|
|
20230713,111700,171891860,14860,14860,14860,14860,102
|
|
20230713,111600,170376140,14870,14870,14870,14870,0
|
|
20230713,111500,170376140,14870,14870,14870,14870,0
|
|
20230713,111400,170376140,14870,14870,14870,14870,0
|
|
20230713,111300,170376140,14870,14870,14870,14870,0
|
|
20230713,111200,170376140,14870,14870,14870,14870,50
|
|
20230713,111100,169632640,14890,14890,14890,14890,0
|
|
20230713,111000,169632640,14890,14890,14890,14890,34
|
|
20230713,110900,169126380,14890,14890,14890,14890,0
|
|
20230713,110800,169126380,14890,14890,14890,14890,0
|
|
20230713,110700,169126380,14890,14890,14890,14890,0
|
|
20230713,110600,169126380,14890,14890,14890,14890,1
|
|
20230713,110500,169111490,14890,14890,14890,14890,0
|
|
20230713,110400,169111490,14890,14890,14890,14890,0
|
|
20230713,110300,169111490,14890,14890,14890,14890,0
|
|
20230713,110200,169111490,14890,14890,14890,14890,0
|
|
20230713,110100,169111490,14890,14890,14890,14890,0
|
|
20230713,110000,169111490,14890,14890,14890,14890,0
|
|
20230713,105900,169111490,14890,14890,14890,14890,0
|
|
20230713,105800,169111490,14890,14890,14890,14890,34
|
|
20230713,105700,168605230,14880,14880,14880,14880,0
|
|
20230713,105600,168605230,14880,14880,14880,14880,0
|
|
20230713,105500,168605230,14880,14870,14880,14870,680
|
|
20230713,105400,158491580,14870,14860,14870,14860,100
|
|
20230713,105300,157005530,14860,14860,14860,14860,0
|
|
20230713,105200,157005530,14860,14860,14860,14860,0
|
|
20230713,105100,157005530,14860,14860,14860,14860,0
|
|
20230713,105000,157005530,14860,14860,14860,14860,0
|
|
20230713,104900,157005530,14860,14860,14860,14860,1
|
|
20230713,104800,156990670,14860,14860,14860,14860,52
|
|
20230713,104700,156217950,14860,14860,14860,14860,7
|
|
20230713,104600,156113930,14860,14840,14860,14840,39
|
|
20230713,104500,155534710,14840,14840,14840,14840,3
|
|
20230713,104400,155490190,14840,14840,14840,14840,0
|
|
20230713,104300,155490190,14840,14830,14840,14830,34
|
|
20230713,104200,154985720,14820,14830,14830,14820,57
|
|
20230713,104100,154140970,14840,14820,14840,14820,157
|
|
20230713,104000,151814190,14820,14820,14820,14820,1
|
|
20230713,103900,151799370,14820,14820,14820,14820,0
|
|
20230713,103800,151799370,14820,14820,14820,14820,34
|
|
20230713,103700,151295490,14820,14820,14820,14820,0
|
|
20230713,103600,151295490,14820,14820,14820,14820,0
|
|
20230713,103500,151295490,14820,14820,14820,14820,8
|
|
20230713,103400,151176930,14820,14820,14820,14820,39
|
|
20230713,103300,150598950,14820,14820,14820,14820,1
|
|
20230713,103200,150584130,14820,14820,14820,14820,1
|
|
20230713,103100,150569310,14820,14820,14820,14820,24
|
|
20230713,103000,150213630,14820,14820,14820,14820,0
|
|
20230713,102900,150213630,14820,14820,14820,14820,0
|
|
20230713,102800,150213630,14820,14820,14820,14820,15
|
|
20230713,102700,149991330,14820,14820,14820,14820,0
|
|
20230713,102600,149991330,14820,14810,14820,14810,99
|
|
20230713,102500,148524680,14810,14810,14810,14810,0
|
|
20230713,102400,148524680,14810,14810,14810,14810,0
|
|
20230713,102300,148524680,14810,14810,14810,14810,34
|
|
20230713,102200,148021140,14730,14730,14730,14730,160
|
|
20230713,102100,145664340,14810,14810,14810,14810,1
|
|
20230713,102000,145649530,14810,14810,14810,14810,0
|
|
20230713,101900,145649530,14810,14760,14810,14740,403
|
|
20230713,101800,139702620,14780,14780,14780,14780,1
|
|
20230713,101700,139687840,14780,14780,14780,14780,0
|
|
20230713,101600,139687840,14780,14780,14780,14780,0
|
|
20230713,101500,139687840,14780,14800,14800,14780,155
|
|
20230713,101400,137396620,14800,14800,14800,14800,0
|
|
20230713,101300,137396620,14800,14810,14810,14800,200
|
|
20230713,101200,134436420,14820,14810,14820,14810,41
|
|
20230713,101100,133828870,14810,14830,14830,14810,405
|
|
20230713,101000,127827070,14840,14830,14840,14830,123
|
|
20230713,100900,126001760,14840,14840,14840,14840,0
|
|
20230713,100800,126001760,14840,14840,14840,14840,34
|
|
20230713,100700,125497200,14830,14840,14840,14830,6
|
|
20230713,100600,125408170,14840,14840,14840,14840,0
|
|
20230713,100500,125408170,14840,14840,14840,14840,0
|
|
20230713,100400,125408170,14840,14840,14840,14840,0
|
|
20230713,100300,125408170,14840,14840,14840,14840,0
|
|
20230713,100200,125408170,14840,14840,14840,14840,0
|
|
20230713,100100,125408170,14840,14840,14840,14840,0
|
|
20230713,100000,125408170,14840,14840,14840,14840,1
|
|
20230713,095900,125393330,14830,14830,14830,14830,0
|
|
20230713,095800,125393330,14830,14840,14840,14830,10
|
|
20230713,095700,125244980,14840,14840,14840,14830,127
|
|
20230713,095600,123361300,14840,14840,14840,14840,0
|
|
20230713,095500,123361300,14840,14840,14840,14840,34
|
|
20230713,095400,122856740,14830,14830,14830,14830,100
|
|
20230713,095300,121373740,14870,14870,14870,14870,0
|
|
20230713,095200,121373740,14870,14870,14870,14870,0
|
|
20230713,095100,121373740,14870,14870,14870,14870,0
|
|
20230713,095000,121373740,14870,14870,14870,14870,0
|
|
20230713,094900,121373740,14870,14870,14870,14870,0
|
|
20230713,094800,121373740,14870,14870,14870,14870,34
|
|
20230713,094700,120868160,14820,14820,14820,14820,180
|
|
20230713,094600,118200560,14880,14820,14880,14820,60
|
|
20230713,094500,117309320,14820,14820,14820,14820,100
|
|
20230713,094400,115827320,14820,14870,14870,14820,174
|
|
20230713,094300,113247030,14880,14880,14880,14880,50
|
|
20230713,094200,112503030,14880,14880,14880,14880,3
|
|
20230713,094100,112458390,14880,14880,14880,14880,30
|
|
20230713,094000,112011990,14870,14870,14870,14870,0
|
|
20230713,093900,112011990,14870,14870,14870,14870,0
|
|
20230713,093800,112011990,14870,14870,14870,14870,65
|
|
20230713,093700,111045440,14870,14860,14870,14860,34
|
|
20230713,093600,110539960,14850,14850,14850,14850,0
|
|
20230713,093500,110539960,14850,14850,14850,14850,10
|
|
20230713,093400,110391460,14860,14860,14860,14860,0
|
|
20230713,093300,110391460,14860,14860,14860,14860,10
|
|
20230713,093200,110242860,14860,14880,14880,14860,17
|
|
20230713,093100,109990040,14880,14880,14880,14880,1
|
|
20230713,093000,109975160,14900,14870,14900,14860,74
|
|
20230713,092900,108874100,14870,14870,14870,14870,100
|
|
20230713,092800,107387100,14870,14880,14880,14870,184
|
|
20230713,092700,104650940,14880,14890,14890,14880,33
|
|
20230713,092600,104159640,14890,14870,14890,14870,54
|
|
20230713,092500,103356360,14870,14850,14870,14850,47
|
|
20230713,092400,102657780,14920,14920,14920,14920,0
|
|
20230713,092300,102657780,14920,14920,14920,14920,0
|
|
20230713,092200,102657780,14920,14840,14920,14830,68
|
|
20230713,092100,101646310,14900,14860,14900,14860,45
|
|
20230713,092000,100976850,14920,14920,14920,14920,603
|
|
20230713,091900,91980090,14920,14910,14920,14910,470
|
|
20230713,091800,84967800,14920,14920,14920,14920,34
|
|
20230713,091700,84460520,14830,14920,14920,14830,39
|
|
20230713,091600,83881700,14930,14930,14930,14930,235
|
|
20230713,091500,80373150,14930,14930,14930,14930,175
|
|
20230713,091400,77760400,14930,14820,14930,14820,35
|
|
20230713,091300,77238030,14920,14920,14920,14920,5
|
|
20230713,091200,77163430,14930,14930,14930,14930,1
|
|
20230713,091100,77148500,14930,14900,14930,14900,50
|
|
20230713,091000,76402420,14930,14870,14930,14800,645
|
|
20230713,090900,66831750,14950,14940,14950,14940,103
|
|
20230713,090800,65292870,14950,14930,14950,14930,37
|
|
20230713,090700,64740040,14930,14940,14950,14930,538
|
|
20230713,090600,56700740,14950,14930,14950,14930,253
|
|
20230713,090500,52919450,14900,14830,14900,14830,835
|
|
20230713,090400,40506550,14840,14840,14840,14840,0
|
|
20230713,090300,40506550,14840,14720,14840,14720,1300
|
|
20230713,090200,21250550,14850,14850,14850,14850,259
|
|
20230713,090100,17404400,14850,14850,14850,14850,388
|
|
20230713,090000,11642600,14850,14850,14900,14850,784
|