671 lines
34 KiB
CSV
671 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,200800,340896370,14530,14530,14530,14530,601
|
|
20230714,200700,340896370,14530,14530,14530,14530,0
|
|
20230714,200600,340896370,14530,14530,14530,14530,0
|
|
20230714,200500,340896370,14530,14530,14530,14530,0
|
|
20230714,200400,340896370,14530,14530,14530,14530,0
|
|
20230714,200300,340896370,14530,14530,14530,14530,0
|
|
20230714,200200,340896370,14530,14530,14530,14530,0
|
|
20230714,200100,340896370,14530,14530,14530,14530,0
|
|
20230714,200000,340896370,14530,14530,14530,14530,0
|
|
20230714,195900,340896370,14530,14530,14530,14530,0
|
|
20230714,195800,340896370,14530,14530,14530,14530,0
|
|
20230714,195700,340896370,14530,14530,14530,14530,0
|
|
20230714,195600,340896370,14530,14530,14530,14530,0
|
|
20230714,195500,340896370,14530,14530,14530,14530,0
|
|
20230714,195400,340896370,14530,14530,14530,14530,0
|
|
20230714,195300,340896370,14530,14530,14530,14530,0
|
|
20230714,195200,340896370,14530,14530,14530,14530,0
|
|
20230714,195100,340896370,14530,14530,14530,14530,0
|
|
20230714,195000,340896370,14530,14530,14530,14530,0
|
|
20230714,194900,340896370,14530,14530,14530,14530,0
|
|
20230714,194800,340896370,14530,14530,14530,14530,0
|
|
20230714,194700,340896370,14530,14530,14530,14530,0
|
|
20230714,194600,340896370,14530,14530,14530,14530,0
|
|
20230714,194500,340896370,14530,14530,14530,14530,0
|
|
20230714,194400,340896370,14530,14530,14530,14530,0
|
|
20230714,194300,340896370,14530,14530,14530,14530,0
|
|
20230714,194200,340896370,14530,14530,14530,14530,0
|
|
20230714,194100,340896370,14530,14530,14530,14530,0
|
|
20230714,194000,340896370,14530,14530,14530,14530,0
|
|
20230714,193900,340896370,14530,14530,14530,14530,0
|
|
20230714,193800,340896370,14530,14530,14530,14530,601
|
|
20230714,193700,340896370,14530,14530,14530,14530,0
|
|
20230714,193600,340896370,14530,14530,14530,14530,0
|
|
20230714,193500,340896370,14530,14530,14530,14530,0
|
|
20230714,193400,340896370,14530,14530,14530,14530,0
|
|
20230714,193300,340896370,14530,14530,14530,14530,0
|
|
20230714,193200,340896370,14530,14530,14530,14530,0
|
|
20230714,193100,340896370,14530,14530,14530,14530,0
|
|
20230714,193000,340896370,14530,14530,14530,14530,0
|
|
20230714,192900,340896370,14530,14530,14530,14530,0
|
|
20230714,192800,340896370,14530,14530,14530,14530,0
|
|
20230714,192700,340896370,14530,14530,14530,14530,0
|
|
20230714,192600,340896370,14530,14530,14530,14530,0
|
|
20230714,192500,340896370,14530,14530,14530,14530,0
|
|
20230714,192400,340896370,14530,14530,14530,14530,0
|
|
20230714,192300,340896370,14530,14530,14530,14530,0
|
|
20230714,192200,340896370,14530,14530,14530,14530,0
|
|
20230714,192100,340896370,14530,14530,14530,14530,0
|
|
20230714,192000,340896370,14530,14530,14530,14530,0
|
|
20230714,191900,340896370,14530,14530,14530,14530,0
|
|
20230714,191800,340896370,14530,14530,14530,14530,0
|
|
20230714,191700,340896370,14530,14530,14530,14530,0
|
|
20230714,191600,340896370,14530,14530,14530,14530,0
|
|
20230714,191500,340896370,14530,14530,14530,14530,0
|
|
20230714,191400,340896370,14530,14530,14530,14530,0
|
|
20230714,191300,340896370,14530,14530,14530,14530,0
|
|
20230714,191200,340896370,14530,14530,14530,14530,0
|
|
20230714,191100,340896370,14530,14530,14530,14530,0
|
|
20230714,191000,340896370,14530,14530,14530,14530,0
|
|
20230714,190900,340896370,14530,14530,14530,14530,0
|
|
20230714,190800,340896370,14530,14530,14530,14530,601
|
|
20230714,190700,340896370,14530,14530,14530,14530,0
|
|
20230714,190600,340896370,14530,14530,14530,14530,0
|
|
20230714,190500,340896370,14530,14530,14530,14530,0
|
|
20230714,190400,340896370,14530,14530,14530,14530,0
|
|
20230714,190300,340896370,14530,14530,14530,14530,0
|
|
20230714,190200,340896370,14530,14530,14530,14530,0
|
|
20230714,190100,340896370,14530,14530,14530,14530,0
|
|
20230714,190000,340896370,14530,14530,14530,14530,0
|
|
20230714,185900,340896370,14530,14530,14530,14530,0
|
|
20230714,185800,340896370,14530,14530,14530,14530,0
|
|
20230714,185700,340896370,14530,14530,14530,14530,0
|
|
20230714,185600,340896370,14530,14530,14530,14530,0
|
|
20230714,185500,340896370,14530,14530,14530,14530,0
|
|
20230714,185400,340896370,14530,14530,14530,14530,0
|
|
20230714,185300,340896370,14530,14530,14530,14530,0
|
|
20230714,185200,340896370,14530,14530,14530,14530,0
|
|
20230714,185100,340896370,14530,14530,14530,14530,0
|
|
20230714,185000,340896370,14530,14530,14530,14530,0
|
|
20230714,184900,340896370,14530,14530,14530,14530,0
|
|
20230714,184800,340896370,14530,14530,14530,14530,0
|
|
20230714,184700,340896370,14530,14530,14530,14530,0
|
|
20230714,184600,340896370,14530,14530,14530,14530,0
|
|
20230714,184500,340896370,14530,14530,14530,14530,0
|
|
20230714,184400,340896370,14530,14530,14530,14530,0
|
|
20230714,184300,340896370,14530,14530,14530,14530,0
|
|
20230714,184200,340896370,14530,14530,14530,14530,0
|
|
20230714,184100,340896370,14530,14530,14530,14530,0
|
|
20230714,184000,340896370,14530,14530,14530,14530,0
|
|
20230714,183900,340896370,14530,14530,14530,14530,0
|
|
20230714,183800,340896370,14530,14530,14530,14530,601
|
|
20230714,183700,340896370,14530,14530,14530,14530,0
|
|
20230714,183600,340896370,14530,14530,14530,14530,0
|
|
20230714,183500,340896370,14530,14530,14530,14530,0
|
|
20230714,183400,340896370,14530,14530,14530,14530,0
|
|
20230714,183300,340896370,14530,14530,14530,14530,0
|
|
20230714,183200,340896370,14530,14530,14530,14530,0
|
|
20230714,183100,340896370,14530,14530,14530,14530,0
|
|
20230714,183000,340896370,14530,14530,14530,14530,0
|
|
20230714,182900,340896370,14530,14530,14530,14530,0
|
|
20230714,182800,340896370,14530,14530,14530,14530,0
|
|
20230714,182700,340896370,14530,14530,14530,14530,0
|
|
20230714,182600,340896370,14530,14530,14530,14530,0
|
|
20230714,182500,340896370,14530,14530,14530,14530,0
|
|
20230714,182400,340896370,14530,14530,14530,14530,0
|
|
20230714,182300,340896370,14530,14530,14530,14530,0
|
|
20230714,182200,340896370,14530,14530,14530,14530,0
|
|
20230714,182100,340896370,14530,14530,14530,14530,0
|
|
20230714,182000,340896370,14530,14530,14530,14530,0
|
|
20230714,181900,340896370,14530,14530,14530,14530,0
|
|
20230714,181800,340896370,14530,14530,14530,14530,0
|
|
20230714,181700,340896370,14530,14530,14530,14530,0
|
|
20230714,181600,340896370,14530,14530,14530,14530,0
|
|
20230714,181500,340896370,14530,14530,14530,14530,0
|
|
20230714,181400,340896370,14530,14530,14530,14530,0
|
|
20230714,181300,340896370,14530,14530,14530,14530,0
|
|
20230714,181200,340896370,14530,14530,14530,14530,0
|
|
20230714,181100,340896370,14530,14530,14530,14530,0
|
|
20230714,181000,340896370,14530,14530,14530,14530,0
|
|
20230714,180900,340896370,14530,14530,14530,14530,0
|
|
20230714,180800,340896370,14530,14530,14530,14530,601
|
|
20230714,180700,340896370,14530,14530,14530,14530,0
|
|
20230714,180600,340896370,14530,14530,14530,14530,0
|
|
20230714,180500,340896370,14530,14530,14530,14530,0
|
|
20230714,180400,340896370,14530,14530,14530,14530,0
|
|
20230714,180300,340896370,14530,14530,14530,14530,0
|
|
20230714,180200,340896370,14530,14530,14530,14530,0
|
|
20230714,180100,340896370,14530,14530,14530,14530,0
|
|
20230714,180000,340896370,14530,14530,14530,14530,0
|
|
20230714,175900,340896370,14530,14530,14530,14530,0
|
|
20230714,175800,340896370,14530,14530,14530,14530,0
|
|
20230714,175700,340896370,14530,14530,14530,14530,0
|
|
20230714,175600,340896370,14530,14530,14530,14530,0
|
|
20230714,175500,340896370,14530,14530,14530,14530,0
|
|
20230714,175400,340896370,14530,14530,14530,14530,0
|
|
20230714,175300,340896370,14530,14530,14530,14530,0
|
|
20230714,175200,340896370,14530,14530,14530,14530,0
|
|
20230714,175100,340896370,14530,14530,14530,14530,0
|
|
20230714,175000,340896370,14530,14530,14530,14530,0
|
|
20230714,174900,340896370,14530,14530,14530,14530,0
|
|
20230714,174800,340896370,14530,14530,14530,14530,0
|
|
20230714,174700,340896370,14530,14530,14530,14530,0
|
|
20230714,174600,340896370,14530,14530,14530,14530,0
|
|
20230714,174500,340896370,14530,14530,14530,14530,0
|
|
20230714,174400,340896370,14530,14530,14530,14530,0
|
|
20230714,174300,340896370,14530,14530,14530,14530,0
|
|
20230714,174200,340896370,14530,14530,14530,14530,0
|
|
20230714,174100,340896370,14530,14530,14530,14530,0
|
|
20230714,174000,340896370,14530,14530,14530,14530,0
|
|
20230714,173900,340896370,14530,14530,14530,14530,0
|
|
20230714,173800,340896370,14530,14530,14530,14530,601
|
|
20230714,173700,340896370,14530,14530,14530,14530,0
|
|
20230714,173600,340896370,14530,14530,14530,14530,0
|
|
20230714,173500,340896370,14530,14530,14530,14530,0
|
|
20230714,173400,340896370,14530,14530,14530,14530,0
|
|
20230714,173300,340896370,14530,14530,14530,14530,0
|
|
20230714,173200,340896370,14530,14530,14530,14530,0
|
|
20230714,173100,340896370,14530,14530,14530,14530,0
|
|
20230714,173000,340896370,14530,14530,14530,14530,0
|
|
20230714,172900,340896370,14530,14530,14530,14530,0
|
|
20230714,172800,340896370,14530,14530,14530,14530,0
|
|
20230714,172700,340896370,14530,14530,14530,14530,0
|
|
20230714,172600,340896370,14530,14530,14530,14530,0
|
|
20230714,172500,340896370,14530,14530,14530,14530,0
|
|
20230714,172400,340896370,14530,14530,14530,14530,0
|
|
20230714,172300,340896370,14530,14530,14530,14530,0
|
|
20230714,172200,340896370,14530,14530,14530,14530,0
|
|
20230714,172100,340896370,14530,14530,14530,14530,0
|
|
20230714,172000,340896370,14530,14530,14530,14530,0
|
|
20230714,171900,340896370,14530,14530,14530,14530,0
|
|
20230714,171800,340896370,14530,14530,14530,14530,0
|
|
20230714,171700,340896370,14530,14530,14530,14530,0
|
|
20230714,171600,340896370,14530,14530,14530,14530,0
|
|
20230714,171500,340896370,14530,14530,14530,14530,0
|
|
20230714,171400,340896370,14530,14530,14530,14530,0
|
|
20230714,171300,340896370,14530,14530,14530,14530,0
|
|
20230714,171200,340896370,14530,14530,14530,14530,0
|
|
20230714,171100,340896370,14530,14530,14530,14530,0
|
|
20230714,171000,340896370,14530,14530,14530,14530,0
|
|
20230714,170900,340896370,14530,14530,14530,14530,0
|
|
20230714,170800,340896370,14530,14530,14530,14530,601
|
|
20230714,170700,340896370,14530,14530,14530,14530,0
|
|
20230714,170600,340896370,14530,14530,14530,14530,0
|
|
20230714,170500,340896370,14530,14530,14530,14530,0
|
|
20230714,170400,340896370,14530,14530,14530,14530,0
|
|
20230714,170300,340896370,14530,14530,14530,14530,0
|
|
20230714,170200,340896370,14530,14530,14530,14530,0
|
|
20230714,170100,340896370,14530,14530,14530,14530,0
|
|
20230714,170000,340896370,14530,14530,14530,14530,0
|
|
20230714,165900,340896370,14530,14530,14530,14530,0
|
|
20230714,165800,340896370,14530,14530,14530,14530,0
|
|
20230714,165700,340896370,14530,14530,14530,14530,0
|
|
20230714,165600,340896370,14530,14530,14530,14530,0
|
|
20230714,165500,340896370,14530,14530,14530,14530,0
|
|
20230714,165400,340896370,14530,14530,14530,14530,0
|
|
20230714,165300,340896370,14530,14530,14530,14530,0
|
|
20230714,165200,340896370,14530,14530,14530,14530,0
|
|
20230714,165100,340896370,14530,14530,14530,14530,0
|
|
20230714,165000,340896370,14530,14530,14530,14530,0
|
|
20230714,164900,340896370,14530,14530,14530,14530,0
|
|
20230714,164800,340896370,14530,14530,14530,14530,0
|
|
20230714,164700,340896370,14530,14530,14530,14530,0
|
|
20230714,164600,340896370,14530,14530,14530,14530,0
|
|
20230714,164500,340896370,14530,14530,14530,14530,0
|
|
20230714,164400,340896370,14530,14530,14530,14530,0
|
|
20230714,164300,340896370,14530,14530,14530,14530,0
|
|
20230714,164200,340896370,14530,14530,14530,14530,0
|
|
20230714,164100,340896370,14530,14530,14530,14530,0
|
|
20230714,164000,340896370,14530,14530,14530,14530,0
|
|
20230714,163900,340896370,14530,14530,14530,14530,0
|
|
20230714,163800,340896370,14530,14530,14530,14530,601
|
|
20230714,163700,340896370,14530,14530,14530,14530,0
|
|
20230714,163600,340896370,14530,14530,14530,14530,0
|
|
20230714,163500,340896370,14530,14530,14530,14530,0
|
|
20230714,163400,340896370,14530,14530,14530,14530,0
|
|
20230714,163300,340896370,14530,14530,14530,14530,0
|
|
20230714,163200,340896370,14530,14530,14530,14530,0
|
|
20230714,163100,340896370,14530,14530,14530,14530,0
|
|
20230714,163000,340896370,14530,14530,14530,14530,0
|
|
20230714,162900,340896370,14530,14530,14530,14530,0
|
|
20230714,162800,340896370,14530,14530,14530,14530,0
|
|
20230714,162700,340896370,14530,14530,14530,14530,0
|
|
20230714,162600,340896370,14530,14530,14530,14530,0
|
|
20230714,162500,340896370,14530,14530,14530,14530,0
|
|
20230714,162400,340896370,14530,14530,14530,14530,0
|
|
20230714,162300,340896370,14530,14530,14530,14530,0
|
|
20230714,162200,340896370,14530,14530,14530,14530,0
|
|
20230714,162100,340896370,14530,14530,14530,14530,0
|
|
20230714,162000,340896370,14530,14530,14530,14530,0
|
|
20230714,161900,340896370,14530,14530,14530,14530,0
|
|
20230714,161800,340896370,14530,14530,14530,14530,0
|
|
20230714,161700,340896370,14530,14530,14530,14530,0
|
|
20230714,161600,340896370,14530,14530,14530,14530,0
|
|
20230714,161500,340896370,14530,14530,14530,14530,0
|
|
20230714,161400,340896370,14530,14530,14530,14530,0
|
|
20230714,161300,340896370,14530,14530,14530,14530,0
|
|
20230714,161200,340896370,14530,14530,14530,14530,0
|
|
20230714,161100,340896370,14530,14530,14530,14530,0
|
|
20230714,161000,340896370,14530,14530,14530,14530,0
|
|
20230714,160900,340896370,14530,14530,14530,14530,0
|
|
20230714,160800,340896370,14530,14530,14530,14530,601
|
|
20230714,160700,340896370,14530,14530,14530,14530,0
|
|
20230714,160600,340896370,14530,14530,14530,14530,0
|
|
20230714,160500,340896370,14530,14530,14530,14530,0
|
|
20230714,160400,340896370,14530,14530,14530,14530,0
|
|
20230714,160300,340896370,14530,14530,14530,14530,0
|
|
20230714,160200,340896370,14530,14530,14530,14530,0
|
|
20230714,160100,340896370,14530,14530,14530,14530,0
|
|
20230714,160000,340896370,14530,14530,14530,14530,0
|
|
20230714,155900,340896370,14530,14530,14530,14530,0
|
|
20230714,155800,340896370,14530,14530,14530,14530,0
|
|
20230714,155700,340896370,14530,14530,14530,14530,0
|
|
20230714,155600,340896370,14530,14530,14530,14530,0
|
|
20230714,155500,340896370,14530,14530,14530,14530,0
|
|
20230714,155400,340896370,14530,14530,14530,14530,0
|
|
20230714,155300,340896370,14530,14530,14530,14530,0
|
|
20230714,155200,340896370,14530,14530,14530,14530,0
|
|
20230714,155100,340896370,14530,14530,14530,14530,0
|
|
20230714,155000,340896370,14530,14530,14530,14530,0
|
|
20230714,154900,340896370,14530,14530,14530,14530,0
|
|
20230714,154800,340896370,14530,14530,14530,14530,0
|
|
20230714,154700,340896370,14530,14530,14530,14530,0
|
|
20230714,154600,340896370,14530,14530,14530,14530,0
|
|
20230714,154500,340896370,14530,14530,14530,14530,0
|
|
20230714,154400,340896370,14530,14530,14530,14530,0
|
|
20230714,154300,340896370,14530,14530,14530,14530,0
|
|
20230714,154200,340896370,14530,14530,14530,14530,0
|
|
20230714,154100,340896370,14530,14530,14530,14530,0
|
|
20230714,154000,340896370,14530,14530,14530,14530,0
|
|
20230714,153900,340896370,14530,14530,14530,14530,0
|
|
20230714,153800,340896370,14530,14530,14530,14530,601
|
|
20230714,153700,340896370,14530,14530,14530,14530,0
|
|
20230714,153600,340896370,14530,14530,14530,14530,0
|
|
20230714,153500,340896370,14530,14530,14530,14530,0
|
|
20230714,153400,340896370,14530,14530,14530,14530,0
|
|
20230714,153300,340896370,14530,14530,14530,14530,0
|
|
20230714,153200,340896370,14530,14530,14530,14530,0
|
|
20230714,153100,340896370,14530,14530,14530,14530,0
|
|
20230714,153000,340896370,14530,14530,14530,14530,601
|
|
20230714,152900,332163840,14550,14550,14550,14550,0
|
|
20230714,152800,332163840,14550,14550,14550,14550,0
|
|
20230714,152700,332163840,14550,14550,14550,14550,0
|
|
20230714,152600,332163840,14550,14550,14550,14550,0
|
|
20230714,152500,332163840,14550,14550,14550,14550,0
|
|
20230714,152400,332163840,14550,14550,14550,14550,0
|
|
20230714,152300,332163840,14550,14550,14550,14550,0
|
|
20230714,152200,332163840,14550,14550,14550,14550,0
|
|
20230714,152100,332163840,14550,14550,14550,14550,0
|
|
20230714,152000,332163840,14550,14550,14550,14550,0
|
|
20230714,151900,332163840,14550,14550,14550,14550,1
|
|
20230714,151800,332149290,14550,14550,14550,14550,50
|
|
20230714,151700,331421790,14540,14570,14570,14540,76
|
|
20230714,151600,330315700,14580,14570,14580,14570,9
|
|
20230714,151500,330184520,14580,14580,14580,14580,20
|
|
20230714,151400,329892920,14580,14580,14580,14580,0
|
|
20230714,151300,329892920,14580,14570,14580,14570,34
|
|
20230714,151200,329397290,14550,14550,14550,14550,23
|
|
20230714,151100,329062640,14570,14570,14570,14570,22
|
|
20230714,151000,328742100,14580,14580,14580,14580,20
|
|
20230714,150900,328450500,14580,14580,14580,14580,124
|
|
20230714,150800,326642580,14580,14580,14580,14580,10
|
|
20230714,150700,326496780,14590,14590,14590,14590,8
|
|
20230714,150600,326380060,14590,14590,14590,14590,0
|
|
20230714,150500,326380060,14590,14590,14590,14590,17
|
|
20230714,150400,326132030,14540,14580,14580,14540,100
|
|
20230714,150300,324677220,14570,14580,14580,14570,124
|
|
20230714,150200,322870140,14590,14590,14590,14590,0
|
|
20230714,150100,322870140,14590,14590,14590,14590,0
|
|
20230714,150000,322870140,14590,14590,14590,14590,35
|
|
20230714,145900,322359490,14570,14570,14570,14570,1
|
|
20230714,145800,322344920,14570,14580,14580,14570,109
|
|
20230714,145700,320755730,14590,14590,14590,14590,1
|
|
20230714,145600,320741140,14590,14590,14590,14590,5
|
|
20230714,145500,320668190,14590,14590,14590,14590,9
|
|
20230714,145400,320536880,14590,14590,14590,14590,4
|
|
20230714,145300,320478520,14590,14600,14600,14590,55
|
|
20230714,145200,319675570,14590,14590,14600,14590,70
|
|
20230714,145100,318653590,14600,14580,14600,14580,21
|
|
20230714,145000,318347070,14580,14580,14580,14580,25
|
|
20230714,144900,317982570,14580,14580,14580,14580,2
|
|
20230714,144800,317953410,14580,14580,14580,14580,0
|
|
20230714,144700,317953410,14580,14580,14580,14580,102
|
|
20230714,144600,316466250,14580,14580,14580,14580,1
|
|
20230714,144500,316451670,14580,14580,14580,14580,50
|
|
20230714,144400,315722670,14580,14580,14580,14580,19
|
|
20230714,144300,315445650,14570,14570,14570,14570,0
|
|
20230714,144200,315445650,14570,14570,14570,14570,11
|
|
20230714,144100,315285380,14580,14580,14580,14580,10
|
|
20230714,144000,315139580,14580,14580,14580,14580,0
|
|
20230714,143900,315139580,14580,14580,14580,14580,8
|
|
20230714,143800,315022940,14580,14580,14580,14580,11
|
|
20230714,143700,314862560,14590,14600,14600,14590,12
|
|
20230714,143600,314687370,14600,14600,14600,14580,64
|
|
20230714,143500,313753170,14590,14590,14590,14590,10
|
|
20230714,143400,313607270,14600,14600,14600,14600,12
|
|
20230714,143300,313432070,14540,14540,14540,14540,0
|
|
20230714,143200,313432070,14540,14540,14540,14540,0
|
|
20230714,143100,313432070,14540,14540,14540,14540,0
|
|
20230714,143000,313432070,14540,14540,14540,14540,0
|
|
20230714,142900,313432070,14540,14540,14540,14540,0
|
|
20230714,142800,313432070,14540,14540,14540,14540,267
|
|
20230714,142700,309549890,14550,14550,14550,14550,2
|
|
20230714,142600,309520790,14550,14550,14550,14550,5
|
|
20230714,142500,309448040,14550,14550,14550,14550,0
|
|
20230714,142400,309448040,14550,14550,14550,14550,220
|
|
20230714,142300,306247040,14550,14550,14550,14550,0
|
|
20230714,142200,306247040,14550,14560,14560,14550,151
|
|
20230714,142100,304048560,14560,14560,14560,14560,10
|
|
20230714,142000,303902960,14560,14560,14560,14560,0
|
|
20230714,141900,303902960,14560,14560,14560,14560,0
|
|
20230714,141800,303902960,14560,14570,14570,14560,34
|
|
20230714,141700,303407880,14570,14570,14570,14570,6
|
|
20230714,141600,303320460,14570,14570,14570,14570,7
|
|
20230714,141500,303218470,14570,14570,14570,14570,37
|
|
20230714,141400,302679380,14570,14570,14570,14570,20
|
|
20230714,141300,302387980,14570,14570,14570,14570,20
|
|
20230714,141200,302096580,14570,14570,14570,14570,18
|
|
20230714,141100,301834320,14570,14570,14570,14570,15
|
|
20230714,141000,301615770,14570,14570,14570,14570,22
|
|
20230714,140900,301295230,14570,14570,14570,14570,0
|
|
20230714,140800,301295230,14570,14580,14580,14570,134
|
|
20230714,140700,299342760,14570,14570,14570,14570,5
|
|
20230714,140600,299269910,14570,14570,14570,14570,5
|
|
20230714,140500,299197060,14570,14590,14590,14570,134
|
|
20230714,140400,297242690,14600,14600,14600,14600,0
|
|
20230714,140300,297242690,14600,14600,14600,14600,1
|
|
20230714,140200,297228090,14600,14600,14600,14600,0
|
|
20230714,140100,297228090,14600,14580,14600,14580,6
|
|
20230714,140000,297140570,14580,14580,14580,14580,45
|
|
20230714,135900,296484470,14580,14580,14580,14580,0
|
|
20230714,135800,296484470,14580,14580,14580,14580,1
|
|
20230714,135700,296469890,14600,14600,14600,14600,0
|
|
20230714,135600,296469890,14600,14600,14600,14600,0
|
|
20230714,135500,296469890,14600,14600,14600,14600,0
|
|
20230714,135400,296469890,14600,14560,14600,14560,105
|
|
20230714,135300,294941050,14560,14560,14560,14560,0
|
|
20230714,135200,294941050,14560,14560,14560,14560,0
|
|
20230714,135100,294941050,14560,14560,14560,14560,20
|
|
20230714,135000,294649850,14560,14560,14560,14560,0
|
|
20230714,134900,294649850,14560,14560,14560,14560,0
|
|
20230714,134800,294649850,14560,14560,14560,14560,0
|
|
20230714,134700,294649850,14560,14560,14560,14560,0
|
|
20230714,134600,294649850,14560,14570,14570,14560,30
|
|
20230714,134500,294212790,14560,14560,14560,14560,0
|
|
20230714,134400,294212790,14560,14570,14570,14560,30
|
|
20230714,134300,293775800,14570,14610,14620,14570,2192
|
|
20230714,134200,261830850,14610,14610,14610,14610,25
|
|
20230714,134100,261465600,14610,14600,14610,14600,11
|
|
20230714,134000,261304900,14580,14580,14580,14580,0
|
|
20230714,133900,261304900,14580,14580,14580,14580,0
|
|
20230714,133800,261304900,14580,14580,14580,14580,0
|
|
20230714,133700,261304900,14580,14580,14580,14580,0
|
|
20230714,133600,261304900,14580,14580,14580,14580,0
|
|
20230714,133500,261304900,14580,14580,14580,14580,0
|
|
20230714,133400,261304900,14580,14580,14580,14580,0
|
|
20230714,133300,261304900,14580,14580,14580,14580,0
|
|
20230714,133200,261304900,14580,14580,14580,14580,96
|
|
20230714,133100,259905220,14640,14640,14640,14640,0
|
|
20230714,133000,259905220,14640,14640,14640,14640,244
|
|
20230714,132900,256333060,14640,14640,14640,14640,0
|
|
20230714,132800,256333060,14640,14640,14640,14640,0
|
|
20230714,132700,256333060,14640,14640,14640,14640,200
|
|
20230714,132600,253405060,14640,14640,14640,14640,0
|
|
20230714,132500,253405060,14640,14640,14640,14640,1
|
|
20230714,132400,253390420,14580,14580,14580,14580,735
|
|
20230714,132300,242674120,14580,14580,14580,14580,0
|
|
20230714,132200,242674120,14580,14580,14580,14580,0
|
|
20230714,132100,242674120,14580,14580,14580,14580,81
|
|
20230714,132000,241493140,14580,14580,14580,14580,0
|
|
20230714,131900,241493140,14580,14580,14580,14580,12
|
|
20230714,131800,241318180,14580,14580,14580,14580,0
|
|
20230714,131700,241318180,14580,14580,14580,14580,0
|
|
20230714,131600,241318180,14580,14580,14580,14580,35
|
|
20230714,131500,240807880,14560,14560,14560,14560,40
|
|
20230714,131400,240225480,14560,14560,14560,14560,0
|
|
20230714,131300,240225480,14560,14560,14560,14560,0
|
|
20230714,131200,240225480,14560,14560,14560,14560,0
|
|
20230714,131100,240225480,14560,14590,14590,14560,170
|
|
20230714,131000,237748760,14600,14600,14600,14600,15
|
|
20230714,130900,237529760,14600,14600,14600,14600,0
|
|
20230714,130800,237529760,14600,14600,14600,14600,0
|
|
20230714,130700,237529760,14600,14600,14600,14600,10
|
|
20230714,130600,237383760,14600,14600,14600,14600,2
|
|
20230714,130500,237354560,14580,14580,14580,14580,0
|
|
20230714,130400,237354560,14580,14580,14580,14580,35
|
|
20230714,130300,236844260,14570,14570,14570,14570,0
|
|
20230714,130200,236844260,14570,14570,14570,14570,10
|
|
20230714,130100,236698560,14580,14590,14600,14580,42
|
|
20230714,130000,236085830,14580,14580,14580,14580,115
|
|
20230714,125900,234409130,14580,14580,14580,14580,1
|
|
20230714,125800,234394550,14580,14580,14580,14580,0
|
|
20230714,125700,234394550,14580,14580,14580,14580,7
|
|
20230714,125600,234292490,14590,14590,14590,14590,46
|
|
20230714,125500,233621350,14580,14590,14590,14580,130
|
|
20230714,125400,231725650,14590,14580,14590,14580,134
|
|
20230714,125300,229771590,14590,14590,14590,14590,44
|
|
20230714,125200,229129630,14600,14590,14600,14590,60
|
|
20230714,125100,228254130,14600,14590,14600,14590,962
|
|
20230714,125000,214217550,14590,14590,14590,14590,13
|
|
20230714,124900,214027880,14590,14590,14590,14590,2
|
|
20230714,124800,213998700,14590,14580,14590,14580,37
|
|
20230714,124700,213459220,14590,14590,14590,14590,0
|
|
20230714,124600,213459220,14590,14590,14590,14590,0
|
|
20230714,124500,213459220,14590,14590,14590,14590,0
|
|
20230714,124400,213459220,14590,14590,14590,14590,0
|
|
20230714,124300,213459220,14590,14590,14590,14590,22
|
|
20230714,124200,213138240,14590,14590,14590,14590,0
|
|
20230714,124100,213138240,14590,14590,14590,14590,1
|
|
20230714,124000,213123650,14590,14580,14590,14580,11
|
|
20230714,123900,212963260,14590,14590,14590,14590,2
|
|
20230714,123800,212934080,14590,14590,14590,14590,21
|
|
20230714,123700,212627690,14580,14580,14580,14580,0
|
|
20230714,123600,212627690,14580,14580,14580,14580,0
|
|
20230714,123500,212627690,14580,14580,14580,14580,11
|
|
20230714,123400,212467310,14590,14590,14590,14590,0
|
|
20230714,123300,212467310,14590,14590,14590,14590,1
|
|
20230714,123200,212452720,14580,14580,14580,14580,0
|
|
20230714,123100,212452720,14580,14580,14580,14580,0
|
|
20230714,123000,212452720,14580,14580,14580,14580,0
|
|
20230714,122900,212452720,14580,14580,14580,14580,50
|
|
20230714,122800,211723720,14590,14590,14590,14590,9
|
|
20230714,122700,211592410,14590,14590,14590,14590,2
|
|
20230714,122600,211563230,14590,14590,14590,14590,0
|
|
20230714,122500,211563230,14590,14590,14590,14590,0
|
|
20230714,122400,211563230,14590,14590,14590,14590,200
|
|
20230714,122300,208645230,14590,14590,14590,14590,0
|
|
20230714,122200,208645230,14590,14590,14590,14590,0
|
|
20230714,122100,208645230,14590,14590,14590,14590,0
|
|
20230714,122000,208645230,14590,14590,14590,14590,0
|
|
20230714,121900,208645230,14590,14590,14590,14590,0
|
|
20230714,121800,208645230,14590,14590,14590,14590,0
|
|
20230714,121700,208645230,14590,14590,14590,14590,1
|
|
20230714,121600,208630640,14590,14590,14590,14590,107
|
|
20230714,121500,207069510,14590,14590,14590,14590,0
|
|
20230714,121400,207069510,14590,14590,14590,14590,0
|
|
20230714,121300,207069510,14590,14590,14590,14590,1
|
|
20230714,121200,207054920,14600,14600,14600,14600,0
|
|
20230714,121100,207054920,14600,14600,14600,14600,60
|
|
20230714,121000,206178920,14600,14600,14600,14600,0
|
|
20230714,120900,206178920,14600,14600,14600,14600,0
|
|
20230714,120800,206178920,14600,14600,14600,14600,0
|
|
20230714,120700,206178920,14600,14600,14600,14600,12
|
|
20230714,120600,206003720,14600,14600,14600,14600,0
|
|
20230714,120500,206003720,14600,14600,14600,14600,50
|
|
20230714,120400,205273720,14600,14600,14600,14600,5
|
|
20230714,120300,205200720,14630,14640,14640,14630,81
|
|
20230714,120200,204015380,14640,14640,14640,14640,9
|
|
20230714,120100,203883620,14650,14650,14650,14650,0
|
|
20230714,120000,203883620,14650,14650,14650,14650,20
|
|
20230714,115900,203590620,14640,14650,14650,14640,518
|
|
20230714,115800,196002100,14640,14640,14640,14640,0
|
|
20230714,115700,196002100,14640,14640,14640,14640,0
|
|
20230714,115600,196002100,14640,14640,14640,14640,12
|
|
20230714,115500,195826420,14640,14640,14640,14640,0
|
|
20230714,115400,195826420,14640,14640,14640,14640,2
|
|
20230714,115300,195797140,14640,14640,14640,14640,3
|
|
20230714,115200,195753220,14630,14640,14640,14630,12
|
|
20230714,115100,195577560,14640,14640,14640,14640,0
|
|
20230714,115000,195577560,14640,14640,14640,14640,0
|
|
20230714,114900,195577560,14640,14640,14640,14640,0
|
|
20230714,114800,195577560,14640,14640,14640,14640,50
|
|
20230714,114700,194845560,14630,14630,14630,14630,0
|
|
20230714,114600,194845560,14630,14630,14630,14630,498
|
|
20230714,114500,187559820,14630,14580,14630,14580,116
|
|
20230714,114400,185868440,14560,14580,14580,14560,501
|
|
20230714,114300,178563880,14580,14580,14580,14560,688
|
|
20230714,114200,168541760,14570,14570,14570,14570,0
|
|
20230714,114100,168541760,14570,14570,14570,14570,0
|
|
20230714,114000,168541760,14570,14570,14570,14570,0
|
|
20230714,113900,168541760,14570,14570,14570,14570,28
|
|
20230714,113800,168133800,14560,14560,14560,14560,1
|
|
20230714,113700,168119240,14570,14570,14570,14570,0
|
|
20230714,113600,168119240,14570,14570,14570,14570,30
|
|
20230714,113500,167682140,14570,14570,14570,14560,12
|
|
20230714,113400,167507310,14560,14560,14560,14560,234
|
|
20230714,113300,164100270,14560,14560,14560,14560,200
|
|
20230714,113200,161188270,14570,14570,14570,14570,519
|
|
20230714,113100,153626440,14570,14570,14570,14570,28
|
|
20230714,113000,153218480,14570,14570,14570,14570,0
|
|
20230714,112900,153218480,14570,14570,14570,14570,4
|
|
20230714,112800,153160200,14560,14560,14560,14560,0
|
|
20230714,112700,153160200,14560,14560,14560,14560,300
|
|
20230714,112600,148792200,14560,14560,14560,14560,0
|
|
20230714,112500,148792200,14560,14560,14560,14560,0
|
|
20230714,112400,148792200,14560,14560,14560,14560,100
|
|
20230714,112300,147336200,14560,14560,14560,14560,23
|
|
20230714,112200,147001320,14560,14560,14560,14560,125
|
|
20230714,112100,145181320,14560,14580,14580,14560,152
|
|
20230714,112000,142967340,14580,14580,14580,14580,0
|
|
20230714,111900,142967340,14580,14580,14580,14580,0
|
|
20230714,111800,142967340,14580,14580,14580,14580,0
|
|
20230714,111700,142967340,14580,14580,14580,14580,0
|
|
20230714,111600,142967340,14580,14580,14580,14580,2
|
|
20230714,111500,142938180,14580,14580,14580,14580,0
|
|
20230714,111400,142938180,14580,14580,14580,14580,53
|
|
20230714,111300,142165440,14610,14610,14610,14610,0
|
|
20230714,111200,142165440,14610,14610,14610,14610,0
|
|
20230714,111100,142165440,14610,14620,14620,14610,201
|
|
20230714,111000,139228530,14620,14620,14620,14620,20
|
|
20230714,110900,138936130,14640,14640,14640,14640,0
|
|
20230714,110800,138936130,14640,14640,14640,14640,141
|
|
20230714,110700,136871890,14640,14640,14640,14640,1
|
|
20230714,110600,136857250,14640,14640,14640,14640,55
|
|
20230714,110500,136052050,14610,14610,14610,14610,0
|
|
20230714,110400,136052050,14610,14610,14610,14610,0
|
|
20230714,110300,136052050,14610,14610,14610,14610,0
|
|
20230714,110200,136052050,14610,14610,14610,14610,29
|
|
20230714,110100,135628360,14610,14610,14610,14610,0
|
|
20230714,110000,135628360,14610,14610,14610,14610,1
|
|
20230714,105900,135613750,14560,14560,14560,14560,0
|
|
20230714,105800,135613750,14560,14560,14560,14560,0
|
|
20230714,105700,135613750,14560,14560,14560,14560,0
|
|
20230714,105600,135613750,14560,14560,14560,14560,0
|
|
20230714,105500,135613750,14560,14560,14560,14560,0
|
|
20230714,105400,135613750,14560,14560,14560,14560,0
|
|
20230714,105300,135613750,14560,14560,14560,14560,0
|
|
20230714,105200,135613750,14560,14560,14560,14560,0
|
|
20230714,105100,135613750,14560,14560,14560,14560,5
|
|
20230714,105000,135540950,14560,14560,14560,14560,50
|
|
20230714,104900,134812950,14550,14550,14550,14550,225
|
|
20230714,104800,131539200,14550,14550,14550,14550,33
|
|
20230714,104700,131059050,14640,14640,14640,14640,0
|
|
20230714,104600,131059050,14640,14640,14640,14640,0
|
|
20230714,104500,131059050,14640,14640,14640,14640,0
|
|
20230714,104400,131059050,14640,14640,14640,14640,0
|
|
20230714,104300,131059050,14640,14640,14640,14640,20
|
|
20230714,104200,130766250,14640,14640,14640,14640,35
|
|
20230714,104100,130253850,14600,14600,14600,14600,0
|
|
20230714,104000,130253850,14600,14600,14600,14600,20
|
|
20230714,103900,129961850,14600,14600,14600,14600,1
|
|
20230714,103800,129947250,14600,14600,14600,14600,16
|
|
20230714,103700,129713650,14600,14600,14600,14600,35
|
|
20230714,103600,129202650,14510,14510,14510,14510,45
|
|
20230714,103500,128549700,14600,14600,14600,14600,35
|
|
20230714,103400,128038700,14510,14550,14600,14510,717
|
|
20230714,103300,117626930,14550,14550,14550,14550,50
|
|
20230714,103200,116899430,14550,14550,14550,14550,0
|
|
20230714,103100,116899430,14550,14550,14550,14550,0
|
|
20230714,103000,116899430,14550,14580,14580,14550,52
|
|
20230714,102900,116141330,14580,14580,14580,14580,22
|
|
20230714,102800,115820570,14540,14540,14540,14540,1
|
|
20230714,102700,115806030,14540,14540,14540,14540,10
|
|
20230714,102600,115660630,14580,14580,14580,14580,5
|
|
20230714,102500,115587730,14580,14580,14580,14580,1
|
|
20230714,102400,115573150,14580,14580,14580,14580,0
|
|
20230714,102300,115573150,14580,14580,14580,14580,0
|
|
20230714,102200,115573150,14580,14580,14580,14580,30
|
|
20230714,102100,115135750,14590,14590,14590,14590,0
|
|
20230714,102000,115135750,14590,14590,14590,14590,0
|
|
20230714,101900,115135750,14590,14590,14590,14590,0
|
|
20230714,101800,115135750,14590,14590,14590,14590,5
|
|
20230714,101700,115062800,14510,14510,14510,14510,32
|
|
20230714,101600,114598480,14510,14580,14580,14510,188
|
|
20230714,101500,111866990,14580,14570,14580,14570,2
|
|
20230714,101400,111837840,14650,14650,14650,14650,1
|
|
20230714,101300,111823190,14530,14530,14530,14530,78
|
|
20230714,101200,110689850,14530,14530,14530,14530,36
|
|
20230714,101100,110166770,14510,14510,14510,14510,0
|
|
20230714,101000,110166770,14510,14510,14510,14510,0
|
|
20230714,100900,110166770,14510,14560,14560,14510,1000
|
|
20230714,100800,95626780,14570,14570,14570,14570,44
|
|
20230714,100700,94985700,14570,14570,14570,14570,12
|
|
20230714,100600,94810860,14560,14570,14570,14560,36
|
|
20230714,100500,94286380,14560,14560,14560,14560,0
|
|
20230714,100400,94286380,14560,14560,14560,14560,0
|
|
20230714,100300,94286380,14560,14560,14560,14560,20
|
|
20230714,100200,93995180,14560,14560,14560,14560,0
|
|
20230714,100100,93995180,14560,14560,14560,14560,64
|
|
20230714,100000,93063340,14650,14650,14650,14650,58
|
|
20230714,095900,92213640,14550,14610,14610,14550,1507
|
|
20230714,095800,70241500,14610,14610,14610,14610,10
|
|
20230714,095700,70095400,14650,14610,14650,14610,16
|
|
20230714,095600,69861160,14650,14650,14650,14650,10
|
|
20230714,095500,69714660,14610,14610,14610,14610,5
|
|
20230714,095400,69641610,14650,14650,14650,14650,1
|
|
20230714,095300,69626960,14650,14650,14650,14650,0
|
|
20230714,095200,69626960,14650,14600,14650,14600,33
|
|
20230714,095100,69144660,14600,14600,14600,14600,1
|
|
20230714,095000,69130060,14600,14600,14600,14600,12
|
|
20230714,094900,68954860,14600,14600,14600,14600,18
|
|
20230714,094800,68692060,14600,14600,14600,14600,3
|
|
20230714,094700,68648260,14600,14600,14600,14600,5
|
|
20230714,094600,68575260,14600,14630,14650,14600,68
|
|
20230714,094500,67581180,14610,14610,14610,14610,50
|
|
20230714,094400,66850680,14600,14600,14600,14600,0
|
|
20230714,094300,66850680,14600,14600,14600,14600,0
|
|
20230714,094200,66850680,14600,14600,14600,14600,1
|
|
20230714,094100,66836080,14600,14600,14600,14600,203
|
|
20230714,094000,63872280,14600,14600,14600,14600,61
|
|
20230714,093900,62981680,14600,14610,14610,14600,249
|
|
20230714,093800,59346130,14600,14630,14630,14600,160
|
|
20230714,093700,57009010,14630,14650,14650,14630,335
|
|
20230714,093600,52104740,14660,14660,14660,14660,1
|
|
20230714,093500,52090080,14660,14660,14660,14660,443
|
|
20230714,093400,45595700,14660,14670,14670,14660,305
|
|
20230714,093300,41122620,14670,14720,14720,14670,39
|
|
20230714,093200,40549740,14720,14720,14720,14720,21
|
|
20230714,093100,40240620,14660,14660,14660,14660,0
|
|
20230714,093000,40240620,14660,14660,14660,14660,1
|
|
20230714,092900,40225960,14660,14660,14660,14660,0
|
|
20230714,092800,40225960,14660,14660,14660,14660,0
|
|
20230714,092700,40225960,14660,14680,14680,14660,28
|
|
20230714,092600,39815380,14660,14670,14670,14660,86
|
|
20230714,092500,38554030,14670,14700,14700,14670,19
|
|
20230714,092400,38275170,14700,14720,14720,14700,465
|
|
20230714,092300,31439550,14720,14720,14720,14720,0
|
|
20230714,092200,31439550,14720,14740,14740,14720,450
|
|
20230714,092100,24812040,14740,14740,14740,14740,34
|
|
20230714,092000,24310880,14750,14750,14750,14750,11
|
|
20230714,091900,24148630,14750,14750,14750,14740,113
|
|
20230714,091800,22482290,14750,14750,14750,14750,28
|
|
20230714,091700,22069290,14750,14750,14750,14750,1
|
|
20230714,091600,22054540,14840,14830,14840,14830,470
|
|
20230714,091500,15080000,14840,14840,14840,14840,0
|
|
20230714,091400,15080000,14840,14840,14840,14840,20
|
|
20230714,091300,14783200,14760,14760,14760,14760,55
|
|
20230714,091200,13971400,14750,14750,14750,14750,0
|
|
20230714,091100,13971400,14750,14750,14750,14750,20
|
|
20230714,091000,13676400,14750,14750,14750,14750,24
|
|
20230714,090900,13322400,14750,14750,14750,14750,6
|
|
20230714,090800,13233900,14750,14720,14760,14720,368
|
|
20230714,090700,7816740,14750,14760,14760,14730,265
|
|
20230714,090600,3908060,14760,14820,14820,14760,99
|
|
20230714,090500,2444100,14820,14830,14830,14820,12
|
|
20230714,090400,2266180,14830,14850,14850,14830,21
|
|
20230714,090300,1954640,14830,14830,14830,14830,0
|
|
20230714,090200,1954640,14830,14830,14830,14830,16
|
|
20230714,090100,1717360,14830,14830,14830,14830,43
|
|
20230714,090000,1079670,14790,14790,14790,14790,73
|