685 lines
35 KiB
CSV
685 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,202200,415436220,14470,14470,14470,14470,2761
|
|
20230703,202100,415436220,14470,14470,14470,14470,0
|
|
20230703,202000,415436220,14470,14470,14470,14470,0
|
|
20230703,201900,415436220,14470,14470,14470,14470,0
|
|
20230703,201800,415436220,14470,14470,14470,14470,0
|
|
20230703,201700,415436220,14470,14470,14470,14470,0
|
|
20230703,201600,415436220,14470,14470,14470,14470,0
|
|
20230703,201500,415436220,14470,14470,14470,14470,0
|
|
20230703,201400,415436220,14470,14470,14470,14470,0
|
|
20230703,201300,415436220,14470,14470,14470,14470,0
|
|
20230703,201200,415436220,14470,14470,14470,14470,0
|
|
20230703,201100,415436220,14470,14470,14470,14470,0
|
|
20230703,201000,415436220,14470,14470,14470,14470,0
|
|
20230703,200900,415436220,14470,14470,14470,14470,0
|
|
20230703,200800,415436220,14470,14470,14470,14470,0
|
|
20230703,200700,415436220,14470,14470,14470,14470,0
|
|
20230703,200600,415436220,14470,14470,14470,14470,0
|
|
20230703,200500,415436220,14470,14470,14470,14470,0
|
|
20230703,200400,415436220,14470,14470,14470,14470,0
|
|
20230703,200300,415436220,14470,14470,14470,14470,0
|
|
20230703,200200,415436220,14470,14470,14470,14470,0
|
|
20230703,200100,415436220,14470,14470,14470,14470,0
|
|
20230703,200000,415436220,14470,14470,14470,14470,0
|
|
20230703,195900,415436220,14470,14470,14470,14470,0
|
|
20230703,195800,415436220,14470,14470,14470,14470,0
|
|
20230703,195700,415436220,14470,14470,14470,14470,0
|
|
20230703,195600,415436220,14470,14470,14470,14470,0
|
|
20230703,195500,415436220,14470,14470,14470,14470,0
|
|
20230703,195400,415436220,14470,14470,14470,14470,0
|
|
20230703,195300,415436220,14470,14470,14470,14470,0
|
|
20230703,195200,415436220,14470,14470,14470,14470,2761
|
|
20230703,195100,415436220,14470,14470,14470,14470,0
|
|
20230703,195000,415436220,14470,14470,14470,14470,0
|
|
20230703,194900,415436220,14470,14470,14470,14470,0
|
|
20230703,194800,415436220,14470,14470,14470,14470,0
|
|
20230703,194700,415436220,14470,14470,14470,14470,0
|
|
20230703,194600,415436220,14470,14470,14470,14470,0
|
|
20230703,194500,415436220,14470,14470,14470,14470,0
|
|
20230703,194400,415436220,14470,14470,14470,14470,0
|
|
20230703,194300,415436220,14470,14470,14470,14470,0
|
|
20230703,194200,415436220,14470,14470,14470,14470,0
|
|
20230703,194100,415436220,14470,14470,14470,14470,0
|
|
20230703,194000,415436220,14470,14470,14470,14470,0
|
|
20230703,193900,415436220,14470,14470,14470,14470,0
|
|
20230703,193800,415436220,14470,14470,14470,14470,0
|
|
20230703,193700,415436220,14470,14470,14470,14470,0
|
|
20230703,193600,415436220,14470,14470,14470,14470,0
|
|
20230703,193500,415436220,14470,14470,14470,14470,0
|
|
20230703,193400,415436220,14470,14470,14470,14470,0
|
|
20230703,193300,415436220,14470,14470,14470,14470,0
|
|
20230703,193200,415436220,14470,14470,14470,14470,0
|
|
20230703,193100,415436220,14470,14470,14470,14470,0
|
|
20230703,193000,415436220,14470,14470,14470,14470,0
|
|
20230703,192900,415436220,14470,14470,14470,14470,0
|
|
20230703,192800,415436220,14470,14470,14470,14470,0
|
|
20230703,192700,415436220,14470,14470,14470,14470,0
|
|
20230703,192600,415436220,14470,14470,14470,14470,0
|
|
20230703,192500,415436220,14470,14470,14470,14470,0
|
|
20230703,192400,415436220,14470,14470,14470,14470,0
|
|
20230703,192300,415436220,14470,14470,14470,14470,0
|
|
20230703,192200,415436220,14470,14470,14470,14470,2761
|
|
20230703,192100,415436220,14470,14470,14470,14470,0
|
|
20230703,192000,415436220,14470,14470,14470,14470,0
|
|
20230703,191900,415436220,14470,14470,14470,14470,0
|
|
20230703,191800,415436220,14470,14470,14470,14470,0
|
|
20230703,191700,415436220,14470,14470,14470,14470,0
|
|
20230703,191600,415436220,14470,14470,14470,14470,0
|
|
20230703,191500,415436220,14470,14470,14470,14470,0
|
|
20230703,191400,415436220,14470,14470,14470,14470,0
|
|
20230703,191300,415436220,14470,14470,14470,14470,0
|
|
20230703,191200,415436220,14470,14470,14470,14470,0
|
|
20230703,191100,415436220,14470,14470,14470,14470,0
|
|
20230703,191000,415436220,14470,14470,14470,14470,0
|
|
20230703,190900,415436220,14470,14470,14470,14470,0
|
|
20230703,190800,415436220,14470,14470,14470,14470,0
|
|
20230703,190700,415436220,14470,14470,14470,14470,0
|
|
20230703,190600,415436220,14470,14470,14470,14470,0
|
|
20230703,190500,415436220,14470,14470,14470,14470,0
|
|
20230703,190400,415436220,14470,14470,14470,14470,0
|
|
20230703,190300,415436220,14470,14470,14470,14470,0
|
|
20230703,190200,415436220,14470,14470,14470,14470,0
|
|
20230703,190100,415436220,14470,14470,14470,14470,0
|
|
20230703,190000,415436220,14470,14470,14470,14470,0
|
|
20230703,185900,415436220,14470,14470,14470,14470,0
|
|
20230703,185800,415436220,14470,14470,14470,14470,0
|
|
20230703,185700,415436220,14470,14470,14470,14470,0
|
|
20230703,185600,415436220,14470,14470,14470,14470,0
|
|
20230703,185500,415436220,14470,14470,14470,14470,0
|
|
20230703,185400,415436220,14470,14470,14470,14470,0
|
|
20230703,185300,415436220,14470,14470,14470,14470,0
|
|
20230703,185200,415436220,14470,14470,14470,14470,2761
|
|
20230703,185100,415436220,14470,14470,14470,14470,0
|
|
20230703,185000,415436220,14470,14470,14470,14470,0
|
|
20230703,184900,415436220,14470,14470,14470,14470,0
|
|
20230703,184800,415436220,14470,14470,14470,14470,0
|
|
20230703,184700,415436220,14470,14470,14470,14470,0
|
|
20230703,184600,415436220,14470,14470,14470,14470,0
|
|
20230703,184500,415436220,14470,14470,14470,14470,0
|
|
20230703,184400,415436220,14470,14470,14470,14470,0
|
|
20230703,184300,415436220,14470,14470,14470,14470,0
|
|
20230703,184200,415436220,14470,14470,14470,14470,0
|
|
20230703,184100,415436220,14470,14470,14470,14470,0
|
|
20230703,184000,415436220,14470,14470,14470,14470,0
|
|
20230703,183900,415436220,14470,14470,14470,14470,0
|
|
20230703,183800,415436220,14470,14470,14470,14470,0
|
|
20230703,183700,415436220,14470,14470,14470,14470,0
|
|
20230703,183600,415436220,14470,14470,14470,14470,0
|
|
20230703,183500,415436220,14470,14470,14470,14470,0
|
|
20230703,183400,415436220,14470,14470,14470,14470,0
|
|
20230703,183300,415436220,14470,14470,14470,14470,0
|
|
20230703,183200,415436220,14470,14470,14470,14470,0
|
|
20230703,183100,415436220,14470,14470,14470,14470,0
|
|
20230703,183000,415436220,14470,14470,14470,14470,0
|
|
20230703,182900,415436220,14470,14470,14470,14470,0
|
|
20230703,182800,415436220,14470,14470,14470,14470,0
|
|
20230703,182700,415436220,14470,14470,14470,14470,0
|
|
20230703,182600,415436220,14470,14470,14470,14470,0
|
|
20230703,182500,415436220,14470,14470,14470,14470,0
|
|
20230703,182400,415436220,14470,14470,14470,14470,0
|
|
20230703,182300,415436220,14470,14470,14470,14470,0
|
|
20230703,182200,415436220,14470,14470,14470,14470,2761
|
|
20230703,182100,415436220,14470,14470,14470,14470,0
|
|
20230703,182000,415436220,14470,14470,14470,14470,0
|
|
20230703,181900,415436220,14470,14470,14470,14470,0
|
|
20230703,181800,415436220,14470,14470,14470,14470,0
|
|
20230703,181700,415436220,14470,14470,14470,14470,0
|
|
20230703,181600,415436220,14470,14470,14470,14470,0
|
|
20230703,181500,415436220,14470,14470,14470,14470,0
|
|
20230703,181400,415436220,14470,14470,14470,14470,0
|
|
20230703,181300,415436220,14470,14470,14470,14470,0
|
|
20230703,181200,415436220,14470,14470,14470,14470,0
|
|
20230703,181100,415436220,14470,14470,14470,14470,0
|
|
20230703,181000,415436220,14470,14470,14470,14470,0
|
|
20230703,180900,415436220,14470,14470,14470,14470,0
|
|
20230703,180800,415436220,14470,14470,14470,14470,0
|
|
20230703,180700,415436220,14470,14470,14470,14470,0
|
|
20230703,180600,415436220,14470,14470,14470,14470,0
|
|
20230703,180500,415436220,14470,14470,14470,14470,0
|
|
20230703,180400,415436220,14470,14470,14470,14470,0
|
|
20230703,180300,415436220,14470,14470,14470,14470,0
|
|
20230703,180200,415436220,14470,14470,14470,14470,0
|
|
20230703,180100,415436220,14470,14470,14470,14470,0
|
|
20230703,180000,415436220,14470,14470,14470,14470,0
|
|
20230703,175900,415436220,14470,14470,14470,14470,0
|
|
20230703,175800,415436220,14470,14470,14470,14470,0
|
|
20230703,175700,415436220,14470,14470,14470,14470,0
|
|
20230703,175600,415436220,14470,14470,14470,14470,0
|
|
20230703,175500,415436220,14470,14470,14470,14470,0
|
|
20230703,175400,415436220,14470,14470,14470,14470,0
|
|
20230703,175300,415436220,14470,14470,14470,14470,0
|
|
20230703,175200,415436220,14470,14470,14470,14470,2761
|
|
20230703,175100,415436220,14470,14470,14470,14470,0
|
|
20230703,175000,415436220,14470,14470,14470,14470,0
|
|
20230703,174900,415436220,14470,14470,14470,14470,0
|
|
20230703,174800,415436220,14470,14470,14470,14470,0
|
|
20230703,174700,415436220,14470,14470,14470,14470,0
|
|
20230703,174600,415436220,14470,14470,14470,14470,0
|
|
20230703,174500,415436220,14470,14470,14470,14470,0
|
|
20230703,174400,415436220,14470,14470,14470,14470,0
|
|
20230703,174300,415436220,14470,14470,14470,14470,0
|
|
20230703,174200,415436220,14470,14470,14470,14470,0
|
|
20230703,174100,415436220,14470,14470,14470,14470,0
|
|
20230703,174000,415436220,14470,14470,14470,14470,0
|
|
20230703,173900,415436220,14470,14470,14470,14470,0
|
|
20230703,173800,415436220,14470,14470,14470,14470,0
|
|
20230703,173700,415436220,14470,14470,14470,14470,0
|
|
20230703,173600,415436220,14470,14470,14470,14470,0
|
|
20230703,173500,415436220,14470,14470,14470,14470,0
|
|
20230703,173400,415436220,14470,14470,14470,14470,0
|
|
20230703,173300,415436220,14470,14470,14470,14470,0
|
|
20230703,173200,415436220,14470,14470,14470,14470,0
|
|
20230703,173100,415436220,14470,14470,14470,14470,0
|
|
20230703,173000,415436220,14470,14470,14470,14470,0
|
|
20230703,172900,415436220,14470,14470,14470,14470,0
|
|
20230703,172800,415436220,14470,14470,14470,14470,0
|
|
20230703,172700,415436220,14470,14470,14470,14470,0
|
|
20230703,172600,415436220,14470,14470,14470,14470,0
|
|
20230703,172500,415436220,14470,14470,14470,14470,0
|
|
20230703,172400,415436220,14470,14470,14470,14470,0
|
|
20230703,172300,415436220,14470,14470,14470,14470,0
|
|
20230703,172200,415436220,14470,14470,14470,14470,2761
|
|
20230703,172100,415436220,14470,14470,14470,14470,0
|
|
20230703,172000,415436220,14470,14470,14470,14470,0
|
|
20230703,171900,415436220,14470,14470,14470,14470,0
|
|
20230703,171800,415436220,14470,14470,14470,14470,0
|
|
20230703,171700,415436220,14470,14470,14470,14470,0
|
|
20230703,171600,415436220,14470,14470,14470,14470,0
|
|
20230703,171500,415436220,14470,14470,14470,14470,0
|
|
20230703,171400,415436220,14470,14470,14470,14470,0
|
|
20230703,171300,415436220,14470,14470,14470,14470,0
|
|
20230703,171200,415436220,14470,14470,14470,14470,0
|
|
20230703,171100,415436220,14470,14470,14470,14470,0
|
|
20230703,171000,415436220,14470,14470,14470,14470,0
|
|
20230703,170900,415436220,14470,14470,14470,14470,0
|
|
20230703,170800,415436220,14470,14470,14470,14470,0
|
|
20230703,170700,415436220,14470,14470,14470,14470,0
|
|
20230703,170600,415436220,14470,14470,14470,14470,0
|
|
20230703,170500,415436220,14470,14470,14470,14470,0
|
|
20230703,170400,415436220,14470,14470,14470,14470,0
|
|
20230703,170300,415436220,14470,14470,14470,14470,0
|
|
20230703,170200,415436220,14470,14470,14470,14470,0
|
|
20230703,170100,415436220,14470,14470,14470,14470,0
|
|
20230703,170000,415436220,14470,14470,14470,14470,0
|
|
20230703,165900,415436220,14470,14470,14470,14470,0
|
|
20230703,165800,415436220,14470,14470,14470,14470,0
|
|
20230703,165700,415436220,14470,14470,14470,14470,0
|
|
20230703,165600,415436220,14470,14470,14470,14470,0
|
|
20230703,165500,415436220,14470,14470,14470,14470,0
|
|
20230703,165400,415436220,14470,14470,14470,14470,0
|
|
20230703,165300,415436220,14470,14470,14470,14470,0
|
|
20230703,165200,415436220,14470,14470,14470,14470,2761
|
|
20230703,165100,415436220,14470,14470,14470,14470,0
|
|
20230703,165000,415436220,14470,14470,14470,14470,0
|
|
20230703,164900,415436220,14470,14470,14470,14470,0
|
|
20230703,164800,415436220,14470,14470,14470,14470,0
|
|
20230703,164700,415436220,14470,14470,14470,14470,0
|
|
20230703,164600,415436220,14470,14470,14470,14470,0
|
|
20230703,164500,415436220,14470,14470,14470,14470,0
|
|
20230703,164400,415436220,14470,14470,14470,14470,0
|
|
20230703,164300,415436220,14470,14470,14470,14470,0
|
|
20230703,164200,415436220,14470,14470,14470,14470,0
|
|
20230703,164100,415436220,14470,14470,14470,14470,0
|
|
20230703,164000,415436220,14470,14470,14470,14470,0
|
|
20230703,163900,415436220,14470,14470,14470,14470,0
|
|
20230703,163800,415436220,14470,14470,14470,14470,0
|
|
20230703,163700,415436220,14470,14470,14470,14470,0
|
|
20230703,163600,415436220,14470,14470,14470,14470,0
|
|
20230703,163500,415436220,14470,14470,14470,14470,0
|
|
20230703,163400,415436220,14470,14470,14470,14470,0
|
|
20230703,163300,415436220,14470,14470,14470,14470,0
|
|
20230703,163200,415436220,14470,14470,14470,14470,0
|
|
20230703,163100,415436220,14470,14470,14470,14470,0
|
|
20230703,163000,415436220,14470,14470,14470,14470,0
|
|
20230703,162900,415436220,14470,14470,14470,14470,0
|
|
20230703,162800,415436220,14470,14470,14470,14470,0
|
|
20230703,162700,415436220,14470,14470,14470,14470,0
|
|
20230703,162600,415436220,14470,14470,14470,14470,0
|
|
20230703,162500,415436220,14470,14470,14470,14470,0
|
|
20230703,162400,415436220,14470,14470,14470,14470,0
|
|
20230703,162300,415436220,14470,14470,14470,14470,0
|
|
20230703,162200,415436220,14470,14470,14470,14470,2761
|
|
20230703,162100,415436220,14470,14470,14470,14470,0
|
|
20230703,162000,415436220,14470,14470,14470,14470,0
|
|
20230703,161900,415436220,14470,14470,14470,14470,0
|
|
20230703,161800,415436220,14470,14470,14470,14470,0
|
|
20230703,161700,415436220,14470,14470,14470,14470,0
|
|
20230703,161600,415436220,14470,14470,14470,14470,0
|
|
20230703,161500,415436220,14470,14470,14470,14470,0
|
|
20230703,161400,415436220,14470,14470,14470,14470,0
|
|
20230703,161300,415436220,14470,14470,14470,14470,0
|
|
20230703,161200,415436220,14470,14470,14470,14470,0
|
|
20230703,161100,415436220,14470,14470,14470,14470,0
|
|
20230703,161000,415436220,14470,14470,14470,14470,0
|
|
20230703,160900,415436220,14470,14470,14470,14470,0
|
|
20230703,160800,415436220,14470,14470,14470,14470,0
|
|
20230703,160700,415436220,14470,14470,14470,14470,0
|
|
20230703,160600,415436220,14470,14470,14470,14470,0
|
|
20230703,160500,415436220,14470,14470,14470,14470,0
|
|
20230703,160400,415436220,14470,14470,14470,14470,0
|
|
20230703,160300,415436220,14470,14470,14470,14470,0
|
|
20230703,160200,415436220,14470,14470,14470,14470,0
|
|
20230703,160100,415436220,14470,14470,14470,14470,0
|
|
20230703,160000,415436220,14470,14470,14470,14470,0
|
|
20230703,155900,415436220,14470,14470,14470,14470,0
|
|
20230703,155800,415436220,14470,14470,14470,14470,0
|
|
20230703,155700,415436220,14470,14470,14470,14470,0
|
|
20230703,155600,415436220,14470,14470,14470,14470,0
|
|
20230703,155500,415436220,14470,14470,14470,14470,0
|
|
20230703,155400,415436220,14470,14470,14470,14470,0
|
|
20230703,155300,415436220,14470,14470,14470,14470,0
|
|
20230703,155200,415436220,14470,14470,14470,14470,2761
|
|
20230703,155100,415436220,14470,14470,14470,14470,0
|
|
20230703,155000,415436220,14470,14470,14470,14470,0
|
|
20230703,154900,415436220,14470,14470,14470,14470,0
|
|
20230703,154800,415436220,14470,14470,14470,14470,0
|
|
20230703,154700,415436220,14470,14470,14470,14470,0
|
|
20230703,154600,415436220,14470,14470,14470,14470,0
|
|
20230703,154500,415436220,14470,14470,14470,14470,0
|
|
20230703,154400,415436220,14470,14470,14470,14470,0
|
|
20230703,154300,415436220,14470,14470,14470,14470,0
|
|
20230703,154200,415436220,14470,14470,14470,14470,0
|
|
20230703,154100,415436220,14470,14470,14470,14470,0
|
|
20230703,154000,415436220,14470,14470,14470,14470,0
|
|
20230703,153900,415436220,14470,14470,14470,14470,0
|
|
20230703,153800,415436220,14470,14470,14470,14470,0
|
|
20230703,153700,415436220,14470,14470,14470,14470,0
|
|
20230703,153600,415436220,14470,14470,14470,14470,0
|
|
20230703,153500,415436220,14470,14470,14470,14470,0
|
|
20230703,153400,415436220,14470,14470,14470,14470,0
|
|
20230703,153300,415436220,14470,14470,14470,14470,0
|
|
20230703,153200,415436220,14470,14470,14470,14470,0
|
|
20230703,153100,415436220,14470,14470,14470,14470,0
|
|
20230703,153000,415436220,14470,14470,14470,14470,2761
|
|
20230703,152900,375484550,14620,14620,14620,14620,0
|
|
20230703,152800,375484550,14620,14620,14620,14620,0
|
|
20230703,152700,375484550,14620,14620,14620,14620,0
|
|
20230703,152600,375484550,14620,14620,14620,14620,0
|
|
20230703,152500,375484550,14620,14620,14620,14620,0
|
|
20230703,152400,375484550,14620,14620,14620,14620,0
|
|
20230703,152300,375484550,14620,14620,14620,14620,0
|
|
20230703,152200,375484550,14620,14620,14620,14620,0
|
|
20230703,152100,375484550,14620,14620,14620,14620,0
|
|
20230703,152000,375484550,14620,14620,14620,14620,0
|
|
20230703,151900,375484550,14620,14580,14620,14580,26
|
|
20230703,151800,375105130,14590,14590,14590,14580,40
|
|
20230703,151700,374521570,14590,14600,14600,14590,30
|
|
20230703,151600,374083770,14620,14610,14620,14600,56
|
|
20230703,151500,373265640,14600,14610,14620,14600,204
|
|
20230703,151400,370283510,14620,14600,14620,14600,14
|
|
20230703,151300,370079090,14600,14610,14610,14600,106
|
|
20230703,151200,368530470,14620,14620,14620,14620,0
|
|
20230703,151100,368530470,14620,14600,14620,14600,16
|
|
20230703,151000,368296850,14620,14610,14620,14610,99
|
|
20230703,150900,366850450,14610,14610,14610,14610,4
|
|
20230703,150800,366792010,14620,14620,14620,14620,100
|
|
20230703,150700,365330010,14620,14610,14620,14610,226
|
|
20230703,150600,362027140,14620,14620,14620,14610,8
|
|
20230703,150500,361910220,14610,14600,14610,14600,296
|
|
20230703,150400,357585780,14620,14620,14620,14620,0
|
|
20230703,150300,357585780,14620,14620,14620,14620,0
|
|
20230703,150200,357585780,14620,14620,14620,14620,0
|
|
20230703,150100,357585780,14620,14620,14620,14620,0
|
|
20230703,150000,357585780,14620,14620,14620,14620,0
|
|
20230703,145900,357585780,14620,14620,14620,14620,0
|
|
20230703,145800,357585780,14620,14620,14620,14620,0
|
|
20230703,145700,357585780,14620,14620,14620,14620,0
|
|
20230703,145600,357585780,14620,14620,14620,14620,1
|
|
20230703,145500,357571160,14610,14610,14610,14610,1
|
|
20230703,145400,357556550,14610,14610,14610,14610,50
|
|
20230703,145300,356826050,14620,14610,14620,14610,4
|
|
20230703,145200,356767600,14610,14610,14610,14610,66
|
|
20230703,145100,355803340,14610,14610,14610,14610,1
|
|
20230703,145000,355788730,14620,14620,14620,14620,36
|
|
20230703,144900,355262410,14620,14620,14620,14620,0
|
|
20230703,144800,355262410,14620,14620,14620,14620,0
|
|
20230703,144700,355262410,14620,14620,14620,14620,58
|
|
20230703,144600,354414450,14620,14630,14630,14620,128
|
|
20230703,144500,352542090,14630,14620,14630,14620,49
|
|
20230703,144400,351825260,14630,14620,14630,14620,6
|
|
20230703,144300,351737520,14630,14620,14630,14620,62
|
|
20230703,144200,350830500,14630,14590,14630,14590,509
|
|
20230703,144100,343399050,14590,14590,14590,14590,238
|
|
20230703,144000,339926630,14600,14590,14600,14590,19
|
|
20230703,143900,339649270,14590,14590,14600,14590,64
|
|
20230703,143800,338714920,14600,14600,14600,14600,0
|
|
20230703,143700,338714920,14600,14590,14600,14590,5
|
|
20230703,143600,338641960,14600,14600,14600,14600,0
|
|
20230703,143500,338641960,14600,14600,14600,14600,1
|
|
20230703,143400,338627360,14590,14590,14600,14590,59
|
|
20230703,143300,337766540,14600,14580,14600,14580,209
|
|
20230703,143200,334719230,14600,14600,14600,14600,1
|
|
20230703,143100,334704630,14600,14600,14600,14600,0
|
|
20230703,143000,334704630,14600,14600,14600,14600,0
|
|
20230703,142900,334704630,14600,14600,14600,14600,0
|
|
20230703,142800,334704630,14600,14600,14600,14600,0
|
|
20230703,142700,334704630,14600,14600,14600,14600,0
|
|
20230703,142600,334704630,14600,14600,14600,14600,1
|
|
20230703,142500,334690030,14590,14590,14590,14590,93
|
|
20230703,142400,333333160,14590,14590,14590,14590,0
|
|
20230703,142300,333333160,14590,14570,14590,14500,501
|
|
20230703,142200,326050360,14590,14590,14590,14590,1
|
|
20230703,142100,326035770,14570,14570,14570,14570,47
|
|
20230703,142000,325350980,14570,14570,14570,14570,0
|
|
20230703,141900,325350980,14570,14570,14570,14570,47
|
|
20230703,141800,324666190,14570,14570,14570,14570,0
|
|
20230703,141700,324666190,14570,14570,14570,14570,0
|
|
20230703,141600,324666190,14570,14570,14570,14570,0
|
|
20230703,141500,324666190,14570,14570,14570,14570,0
|
|
20230703,141400,324666190,14570,14570,14570,14570,160
|
|
20230703,141300,322334990,14590,14590,14590,14590,0
|
|
20230703,141200,322334990,14590,14590,14590,14590,0
|
|
20230703,141100,322334990,14590,14590,14590,14590,20
|
|
20230703,141000,322043190,14590,14590,14590,14590,0
|
|
20230703,140900,322043190,14590,14590,14590,14590,0
|
|
20230703,140800,322043190,14590,14590,14590,14580,346
|
|
20230703,140700,316998490,14590,14590,14590,14580,16
|
|
20230703,140600,316765190,14580,14580,14580,14580,12
|
|
20230703,140500,316590230,14580,14580,14580,14580,0
|
|
20230703,140400,316590230,14580,14560,14580,14560,28
|
|
20230703,140300,316182310,14570,14570,14570,14570,0
|
|
20230703,140200,316182310,14570,14570,14570,14570,0
|
|
20230703,140100,316182310,14570,14570,14570,14570,2
|
|
20230703,140000,316153170,14580,14580,14580,14580,0
|
|
20230703,135900,316153170,14580,14580,14580,14580,0
|
|
20230703,135800,316153170,14580,14580,14580,14580,0
|
|
20230703,135700,316153170,14580,14580,14580,14580,0
|
|
20230703,135600,316153170,14580,14580,14580,14580,1
|
|
20230703,135500,316138590,14520,14550,14550,14520,46
|
|
20230703,135400,315470260,14550,14550,14550,14550,0
|
|
20230703,135300,315470260,14550,14570,14570,14550,133
|
|
20230703,135200,313533370,14560,14560,14560,14560,8
|
|
20230703,135100,313416890,14560,14560,14560,14560,0
|
|
20230703,135000,313416890,14560,14560,14560,14560,0
|
|
20230703,134900,313416890,14560,14580,14580,14560,108
|
|
20230703,134800,311842310,14590,14590,14590,14590,0
|
|
20230703,134700,311842310,14590,14590,14590,14590,0
|
|
20230703,134600,311842310,14590,14590,14590,14590,0
|
|
20230703,134500,311842310,14590,14580,14590,14580,102
|
|
20230703,134400,310355140,14590,14590,14590,14590,0
|
|
20230703,134300,310355140,14590,14590,14590,14590,0
|
|
20230703,134200,310355140,14590,14590,14590,14590,0
|
|
20230703,134100,310355140,14590,14590,14590,14590,0
|
|
20230703,134000,310355140,14590,14600,14600,14590,69
|
|
20230703,133900,309348400,14600,14600,14600,14600,1
|
|
20230703,133800,309333800,14580,14580,14580,14580,65
|
|
20230703,133700,308386100,14600,14600,14600,14600,0
|
|
20230703,133600,308386100,14600,14570,14600,14570,15
|
|
20230703,133500,308167520,14570,14570,14570,14570,0
|
|
20230703,133400,308167520,14570,14570,14570,14570,63
|
|
20230703,133300,307249610,14570,14570,14570,14570,0
|
|
20230703,133200,307249610,14570,14570,14570,14570,39
|
|
20230703,133100,306681380,14570,14600,14600,14570,27
|
|
20230703,133000,306287960,14580,14600,14600,14580,102
|
|
20230703,132900,304799800,14600,14600,14600,14600,0
|
|
20230703,132800,304799800,14600,14600,14600,14600,100
|
|
20230703,132700,303339800,14630,14590,14630,14590,547
|
|
20230703,132600,295351370,14610,14610,14610,14610,40
|
|
20230703,132500,294766970,14610,14610,14610,14610,61
|
|
20230703,132400,293875760,14620,14620,14620,14620,0
|
|
20230703,132300,293875760,14620,14620,14620,14620,0
|
|
20230703,132200,293875760,14620,14590,14620,14590,50
|
|
20230703,132100,293146230,14620,14610,14620,14590,657
|
|
20230703,132000,283555270,14600,14600,14600,14600,5
|
|
20230703,131900,283482270,14610,14610,14610,14610,50
|
|
20230703,131800,282751770,14610,14600,14610,14600,6
|
|
20230703,131700,282664160,14600,14600,14600,14600,5
|
|
20230703,131600,282591160,14600,14600,14600,14600,78
|
|
20230703,131500,281452360,14600,14600,14600,14600,0
|
|
20230703,131400,281452360,14600,14600,14600,14600,5
|
|
20230703,131300,281379360,14600,14600,14600,14600,4
|
|
20230703,131200,281320960,14620,14620,14620,14620,165
|
|
20230703,131100,278908660,14630,14630,14630,14630,0
|
|
20230703,131000,278908660,14630,14630,14630,14630,0
|
|
20230703,130900,278908660,14630,14630,14630,14630,0
|
|
20230703,130800,278908660,14630,14630,14630,14630,1
|
|
20230703,130700,278894030,14620,14620,14620,14620,78
|
|
20230703,130600,277753670,14630,14620,14630,14620,79
|
|
20230703,130500,276598680,14610,14610,14610,14610,8
|
|
20230703,130400,276481800,14610,14610,14610,14610,10
|
|
20230703,130300,276335700,14600,14600,14600,14600,0
|
|
20230703,130200,276335700,14600,14600,14600,14600,0
|
|
20230703,130100,276335700,14600,14600,14600,14600,8
|
|
20230703,130000,276218900,14600,14600,14600,14600,0
|
|
20230703,125900,276218900,14600,14600,14600,14600,54
|
|
20230703,125800,275430500,14600,14600,14600,14600,0
|
|
20230703,125700,275430500,14600,14600,14600,14600,51
|
|
20230703,125600,274685900,14600,14590,14600,14590,6
|
|
20230703,125500,274598350,14590,14590,14590,14590,11
|
|
20230703,125400,274437860,14580,14580,14580,14580,5
|
|
20230703,125300,274364960,14580,14580,14580,14580,40
|
|
20230703,125200,273781760,14600,14600,14600,14600,13
|
|
20230703,125100,273591960,14600,14610,14610,14600,209
|
|
20230703,125000,270538530,14630,14630,14630,14630,2
|
|
20230703,124900,270509270,14630,14630,14630,14630,0
|
|
20230703,124800,270509270,14630,14630,14630,14630,0
|
|
20230703,124700,270509270,14630,14610,14630,14610,2
|
|
20230703,124600,270480030,14570,14570,14570,14570,0
|
|
20230703,124500,270480030,14570,14570,14570,14570,0
|
|
20230703,124400,270480030,14570,14600,14600,14570,105
|
|
20230703,124300,268949030,14610,14610,14610,14610,103
|
|
20230703,124200,267444200,14610,14610,14610,14610,45
|
|
20230703,124100,266786750,14620,14620,14620,14620,95
|
|
20230703,124000,265397850,14630,14620,14630,14620,52
|
|
20230703,123900,264637140,14630,14630,14630,14630,30
|
|
20230703,123800,264198240,14630,14640,14640,14630,62
|
|
20230703,123700,263290610,14630,14630,14630,14630,0
|
|
20230703,123600,263290610,14630,14630,14630,14630,10
|
|
20230703,123500,263144310,14620,14620,14620,14620,5
|
|
20230703,123400,263071210,14640,14630,14640,14630,53
|
|
20230703,123300,262295620,14640,14650,14650,14640,222
|
|
20230703,123200,259044900,14650,14650,14650,14650,0
|
|
20230703,123100,259044900,14650,14650,14650,14650,38
|
|
20230703,123000,258488200,14650,14650,14650,14650,352
|
|
20230703,122900,253331400,14650,14640,14650,14640,94
|
|
20230703,122800,251954590,14640,14640,14640,14640,281
|
|
20230703,122700,247840750,14640,14630,14640,14630,506
|
|
20230703,122600,240434870,14630,14630,14630,14630,0
|
|
20230703,122500,240434870,14630,14630,14630,14630,0
|
|
20230703,122400,240434870,14630,14630,14630,14630,1
|
|
20230703,122300,240420240,14620,14620,14620,14620,0
|
|
20230703,122200,240420240,14620,14620,14620,14620,103
|
|
20230703,122100,238914380,14630,14630,14630,14620,73
|
|
20230703,122000,237847090,14610,14610,14610,14610,1
|
|
20230703,121900,237832480,14610,14610,14610,14610,0
|
|
20230703,121800,237832480,14610,14610,14610,14610,2
|
|
20230703,121700,237803260,14610,14610,14610,14610,0
|
|
20230703,121600,237803260,14610,14610,14610,14610,148
|
|
20230703,121500,235640980,14610,14610,14610,14610,0
|
|
20230703,121400,235640980,14610,14610,14610,14610,0
|
|
20230703,121300,235640980,14610,14610,14610,14610,1
|
|
20230703,121200,235626370,14610,14610,14620,14610,882
|
|
20230703,121100,222737900,14620,14620,14620,14620,0
|
|
20230703,121000,222737900,14620,14620,14620,14620,0
|
|
20230703,120900,222737900,14620,14620,14620,14620,0
|
|
20230703,120800,222737900,14620,14630,14630,14620,103
|
|
20230703,120700,221231110,14630,14630,14630,14630,8
|
|
20230703,120600,221114070,14650,14650,14650,14650,33
|
|
20230703,120500,220630620,14650,14630,14650,14630,362
|
|
20230703,120400,215333890,14640,14640,14640,14640,33
|
|
20230703,120300,214850770,14640,14630,14640,14630,89
|
|
20230703,120200,213548370,14630,14630,14630,14630,0
|
|
20230703,120100,213548370,14630,14620,14630,14620,26
|
|
20230703,120000,213168190,14620,14620,14620,14620,0
|
|
20230703,115900,213168190,14620,14620,14620,14620,2
|
|
20230703,115800,213138950,14620,14600,14620,14600,341
|
|
20230703,115700,208156530,14610,14610,14610,14610,33
|
|
20230703,115600,207674400,14580,14580,14580,14570,140
|
|
20230703,115500,205633250,14580,14580,14580,14580,5
|
|
20230703,115400,205560350,14610,14610,14610,14610,0
|
|
20230703,115300,205560350,14610,14610,14610,14610,0
|
|
20230703,115200,205560350,14610,14560,14610,14560,94
|
|
20230703,115100,204187520,14560,14560,14560,14560,12
|
|
20230703,115000,204012800,14560,14560,14560,14560,179
|
|
20230703,114900,201406560,14600,14600,14600,14600,1
|
|
20230703,114800,201391960,14530,14530,14530,14530,0
|
|
20230703,114700,201391960,14530,14530,14530,14530,0
|
|
20230703,114600,201391960,14530,14530,14530,14530,2
|
|
20230703,114500,201362900,14520,14520,14520,14520,2
|
|
20230703,114400,201333860,14510,14510,14510,14510,0
|
|
20230703,114300,201333860,14510,14510,14510,14510,0
|
|
20230703,114200,201333860,14510,14530,14530,14510,105
|
|
20230703,114100,199809100,14510,14510,14510,14510,0
|
|
20230703,114000,199809100,14510,14590,14590,14510,179
|
|
20230703,113900,197202330,14580,14580,14580,14580,20
|
|
20230703,113800,196910730,14610,14580,14610,14580,97
|
|
20230703,113700,195495060,14570,14570,14570,14570,0
|
|
20230703,113600,195495060,14570,14620,14620,14570,294
|
|
20230703,113500,191203790,14620,14620,14620,14620,5
|
|
20230703,113400,191130690,14630,14630,14630,14630,0
|
|
20230703,113300,191130690,14630,14630,14630,14630,0
|
|
20230703,113200,191130690,14630,14630,14630,14630,0
|
|
20230703,113100,191130690,14630,14620,14630,14620,83
|
|
20230703,113000,189917220,14610,14610,14610,14610,0
|
|
20230703,112900,189917220,14610,14610,14610,14610,0
|
|
20230703,112800,189917220,14610,14610,14620,14600,10
|
|
20230703,112700,189771120,14600,14600,14610,14600,9
|
|
20230703,112600,189639710,14600,14590,14600,14590,60
|
|
20230703,112500,188763840,14590,14590,14590,14590,7
|
|
20230703,112400,188661710,14600,14600,14600,14600,166
|
|
20230703,112300,186238110,14620,14620,14620,14620,0
|
|
20230703,112200,186238110,14620,14620,14620,14620,0
|
|
20230703,112100,186238110,14620,14620,14620,14620,0
|
|
20230703,112000,186238110,14620,14620,14620,14620,0
|
|
20230703,111900,186238110,14620,14620,14620,14620,0
|
|
20230703,111800,186238110,14620,14580,14620,14580,71
|
|
20230703,111700,185200810,14570,14580,14580,14570,38
|
|
20230703,111600,184646830,14580,14580,14580,14580,24
|
|
20230703,111500,184296910,14600,14600,14600,14600,0
|
|
20230703,111400,184296910,14600,14600,14600,14600,46
|
|
20230703,111300,183625310,14620,14620,14620,14620,36
|
|
20230703,111200,183098990,14660,14620,14680,14620,399
|
|
20230703,111100,177255190,14630,14580,14630,14580,248
|
|
20230703,111000,173631230,14590,14560,14590,14560,184
|
|
20230703,110900,170948430,14560,14550,14560,14550,49
|
|
20230703,110800,170235470,14550,14550,14550,14550,1
|
|
20230703,110700,170220920,14540,14540,14540,14540,66
|
|
20230703,110600,169261280,14530,14530,14530,14530,0
|
|
20230703,110500,169261280,14530,14530,14530,14530,0
|
|
20230703,110400,169261280,14530,14530,14530,14530,0
|
|
20230703,110300,169261280,14530,14530,14530,14530,45
|
|
20230703,110200,168607430,14530,14530,14530,14530,20
|
|
20230703,110100,168316830,14520,14520,14520,14520,22
|
|
20230703,110000,167997390,14520,14520,14520,14520,15
|
|
20230703,105900,167779590,14520,14520,14520,14520,1
|
|
20230703,105800,167765070,14520,14520,14520,14520,208
|
|
20230703,105700,164744910,14520,14490,14530,14490,266
|
|
20230703,105600,160889370,14490,14490,14490,14490,73
|
|
20230703,105500,159831600,14480,14480,14480,14480,261
|
|
20230703,105400,156052320,14470,14470,14470,14470,35
|
|
20230703,105300,155545870,14460,14460,14460,14460,274
|
|
20230703,105200,151583830,14460,14420,14460,14420,571
|
|
20230703,105100,143345610,14420,14420,14420,14420,33
|
|
20230703,105000,142869750,14400,14400,14400,14400,0
|
|
20230703,104900,142869750,14400,14370,14400,14370,491
|
|
20230703,104800,135801180,14350,14350,14350,14350,0
|
|
20230703,104700,135801180,14350,14350,14350,14350,40
|
|
20230703,104600,135227180,14330,14330,14330,14330,0
|
|
20230703,104500,135227180,14330,14330,14330,14330,7
|
|
20230703,104400,135126870,14330,14360,14360,14330,621
|
|
20230703,104300,126227830,14370,14370,14370,14370,51
|
|
20230703,104200,125494960,14360,14360,14360,14360,0
|
|
20230703,104100,125494960,14360,14360,14360,14360,54
|
|
20230703,104000,124719520,14360,14360,14360,14360,0
|
|
20230703,103900,124719520,14360,14360,14360,14360,46
|
|
20230703,103800,124058960,14350,14350,14350,14350,0
|
|
20230703,103700,124058960,14350,14350,14350,14350,135
|
|
20230703,103600,122121710,14410,14410,14410,14410,0
|
|
20230703,103500,122121710,14410,14410,14410,14410,0
|
|
20230703,103400,122121710,14410,14410,14410,14410,0
|
|
20230703,103300,122121710,14410,14350,14420,14340,802
|
|
20230703,103200,110620870,14350,14350,14350,14350,100
|
|
20230703,103100,109185870,14420,14420,14420,14420,0
|
|
20230703,103000,109185870,14420,14420,14420,14420,0
|
|
20230703,102900,109185870,14420,14360,14420,14360,51
|
|
20230703,102800,108453450,14360,14430,14440,14360,133
|
|
20230703,102700,106541040,14330,14330,14330,14330,0
|
|
20230703,102600,106541040,14330,14330,14330,14330,0
|
|
20230703,102500,106541040,14330,14440,14440,14330,150
|
|
20230703,102400,104381110,14450,14450,14450,14450,0
|
|
20230703,102300,104381110,14450,14450,14450,14450,59
|
|
20230703,102200,103528560,14450,14450,14450,14450,0
|
|
20230703,102100,103528560,14450,14460,14460,14450,48
|
|
20230703,102000,102834530,14460,14460,14460,14460,30
|
|
20230703,101900,102400730,14460,14460,14460,14460,30
|
|
20230703,101800,101966930,14480,14470,14480,14470,20
|
|
20230703,101700,101677480,14460,14460,14460,14460,119
|
|
20230703,101600,99956740,14450,14450,14450,14450,0
|
|
20230703,101500,99956740,14450,14450,14450,14450,61
|
|
20230703,101400,99075290,14440,14450,14450,14440,30
|
|
20230703,101300,98642040,14450,14450,14450,14450,114
|
|
20230703,101200,96994740,14440,14430,14440,14430,13
|
|
20230703,101100,96807040,14430,14430,14430,14430,0
|
|
20230703,101000,96807040,14430,14430,14430,14430,11
|
|
20230703,100900,96648310,14420,14400,14420,14400,318
|
|
20230703,100800,92065160,14400,14400,14400,14400,1
|
|
20230703,100700,92050760,14390,14390,14390,14390,73
|
|
20230703,100600,91000290,14390,14390,14390,14390,59
|
|
20230703,100500,90151280,14380,14380,14380,14380,19
|
|
20230703,100400,89878060,14380,14380,14380,14380,1
|
|
20230703,100300,89863680,14390,14320,14390,14320,233
|
|
20230703,100200,86524480,14330,14330,14340,14330,382
|
|
20230703,100100,81050220,14340,14340,14340,14340,17
|
|
20230703,100000,80806440,14340,14340,14380,14340,58
|
|
20230703,095900,79974300,14340,14350,14350,14340,1005
|
|
20230703,095800,65555430,14350,14350,14350,14350,14
|
|
20230703,095700,65354530,14350,14350,14390,14350,91
|
|
20230703,095600,64047650,14350,14350,14350,14350,50
|
|
20230703,095500,63330150,14350,14340,14350,14340,84
|
|
20230703,095400,62125150,14350,14350,14350,14350,50
|
|
20230703,095300,61407650,14350,14350,14350,14350,50
|
|
20230703,095200,60690150,14350,14350,14350,14350,0
|
|
20230703,095100,60690150,14350,14350,14350,14350,0
|
|
20230703,095000,60690150,14350,14350,14350,14350,0
|
|
20230703,094900,60690150,14350,14350,14350,14350,0
|
|
20230703,094800,60690150,14350,14350,14350,14350,145
|
|
20230703,094700,58609400,14350,14350,14350,14350,0
|
|
20230703,094600,58609400,14350,14350,14350,14350,0
|
|
20230703,094500,58609400,14350,14350,14350,14350,100
|
|
20230703,094400,57174400,14350,14370,14370,14350,100
|
|
20230703,094300,55739380,14370,14370,14370,14370,0
|
|
20230703,094200,55739380,14370,14370,14370,14370,0
|
|
20230703,094100,55739380,14370,14370,14370,14370,1
|
|
20230703,094000,55725010,14390,14390,14390,14390,0
|
|
20230703,093900,55725010,14390,14390,14390,14390,0
|
|
20230703,093800,55725010,14390,14390,14390,14390,30
|
|
20230703,093700,55293310,14390,14390,14390,14390,40
|
|
20230703,093600,54717710,14390,14380,14390,14380,25
|
|
20230703,093500,54358160,14390,14390,14390,14390,3
|
|
20230703,093400,54314990,14410,14410,14410,14410,0
|
|
20230703,093300,54314990,14410,14400,14410,14330,6
|
|
20230703,093200,54228790,14410,14410,14410,14410,0
|
|
20230703,093100,54228790,14410,14410,14410,14410,0
|
|
20230703,093000,54228790,14410,14400,14410,14400,60
|
|
20230703,092900,53364620,14410,14410,14410,14410,0
|
|
20230703,092800,53364620,14410,14400,14410,14400,322
|
|
20230703,092700,48725870,14330,14330,14330,14330,43
|
|
20230703,092600,48109680,14310,14310,14310,14310,0
|
|
20230703,092500,48109680,14310,14310,14310,14310,15
|
|
20230703,092400,47895030,14310,14310,14310,14310,0
|
|
20230703,092300,47895030,14310,14310,14310,14310,224
|
|
20230703,092200,44689590,14300,14310,14310,14300,200
|
|
20230703,092100,41827850,14300,14320,14330,14300,674
|
|
20230703,092000,32173030,14300,14310,14310,14300,200
|
|
20230703,091900,29312110,14320,14310,14320,14310,25
|
|
20230703,091800,28954130,14320,14320,14320,14320,0
|
|
20230703,091700,28954130,14320,14320,14320,14320,10
|
|
20230703,091600,28810930,14330,14320,14330,14320,101
|
|
20230703,091500,27364600,14320,14370,14370,14320,1077
|
|
20230703,091400,11924140,14370,14370,14370,14370,1
|
|
20230703,091300,11909770,14370,14410,14410,14370,35
|
|
20230703,091200,11406620,14410,14410,14410,14410,1
|
|
20230703,091100,11392210,14370,14370,14370,14370,7
|
|
20230703,091000,11291620,14410,14410,14410,14410,8
|
|
20230703,090900,11176340,14360,14420,14420,14360,200
|
|
20230703,090800,8298590,14430,14430,14430,14430,50
|
|
20230703,090700,7577090,14470,14470,14470,14470,6
|
|
20230703,090600,7490270,14480,14480,14480,14480,7
|
|
20230703,090500,7388910,14480,14480,14480,14480,69
|
|
20230703,090400,6389790,14480,14480,14480,14480,30
|
|
20230703,090300,5955390,14480,14480,14480,14480,4
|
|
20230703,090200,5897470,14480,14480,14480,14480,11
|
|
20230703,090100,5738190,14410,14480,14480,14410,259
|
|
20230703,090000,1998440,14480,14480,14480,14480,118
|