700 lines
36 KiB
CSV
700 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,203700,334172860,14540,14540,14540,14540,288
|
|
20230705,203600,334172860,14540,14540,14540,14540,0
|
|
20230705,203500,334172860,14540,14540,14540,14540,0
|
|
20230705,203400,334172860,14540,14540,14540,14540,0
|
|
20230705,203300,334172860,14540,14540,14540,14540,0
|
|
20230705,203200,334172860,14540,14540,14540,14540,0
|
|
20230705,203100,334172860,14540,14540,14540,14540,0
|
|
20230705,203000,334172860,14540,14540,14540,14540,0
|
|
20230705,202900,334172860,14540,14540,14540,14540,0
|
|
20230705,202800,334172860,14540,14540,14540,14540,0
|
|
20230705,202700,334172860,14540,14540,14540,14540,0
|
|
20230705,202600,334172860,14540,14540,14540,14540,0
|
|
20230705,202500,334172860,14540,14540,14540,14540,0
|
|
20230705,202400,334172860,14540,14540,14540,14540,0
|
|
20230705,202300,334172860,14540,14540,14540,14540,0
|
|
20230705,202200,334172860,14540,14540,14540,14540,0
|
|
20230705,202100,334172860,14540,14540,14540,14540,0
|
|
20230705,202000,334172860,14540,14540,14540,14540,0
|
|
20230705,201900,334172860,14540,14540,14540,14540,0
|
|
20230705,201800,334172860,14540,14540,14540,14540,0
|
|
20230705,201700,334172860,14540,14540,14540,14540,0
|
|
20230705,201600,334172860,14540,14540,14540,14540,0
|
|
20230705,201500,334172860,14540,14540,14540,14540,0
|
|
20230705,201400,334172860,14540,14540,14540,14540,0
|
|
20230705,201300,334172860,14540,14540,14540,14540,0
|
|
20230705,201200,334172860,14540,14540,14540,14540,0
|
|
20230705,201100,334172860,14540,14540,14540,14540,0
|
|
20230705,201000,334172860,14540,14540,14540,14540,0
|
|
20230705,200900,334172860,14540,14540,14540,14540,0
|
|
20230705,200800,334172860,14540,14540,14540,14540,0
|
|
20230705,200700,334172860,14540,14540,14540,14540,288
|
|
20230705,200600,334172860,14540,14540,14540,14540,0
|
|
20230705,200500,334172860,14540,14540,14540,14540,0
|
|
20230705,200400,334172860,14540,14540,14540,14540,0
|
|
20230705,200300,334172860,14540,14540,14540,14540,0
|
|
20230705,200200,334172860,14540,14540,14540,14540,0
|
|
20230705,200100,334172860,14540,14540,14540,14540,0
|
|
20230705,200000,334172860,14540,14540,14540,14540,0
|
|
20230705,195900,334172860,14540,14540,14540,14540,0
|
|
20230705,195800,334172860,14540,14540,14540,14540,0
|
|
20230705,195700,334172860,14540,14540,14540,14540,0
|
|
20230705,195600,334172860,14540,14540,14540,14540,0
|
|
20230705,195500,334172860,14540,14540,14540,14540,0
|
|
20230705,195400,334172860,14540,14540,14540,14540,0
|
|
20230705,195300,334172860,14540,14540,14540,14540,0
|
|
20230705,195200,334172860,14540,14540,14540,14540,0
|
|
20230705,195100,334172860,14540,14540,14540,14540,0
|
|
20230705,195000,334172860,14540,14540,14540,14540,0
|
|
20230705,194900,334172860,14540,14540,14540,14540,0
|
|
20230705,194800,334172860,14540,14540,14540,14540,0
|
|
20230705,194700,334172860,14540,14540,14540,14540,0
|
|
20230705,194600,334172860,14540,14540,14540,14540,0
|
|
20230705,194500,334172860,14540,14540,14540,14540,0
|
|
20230705,194400,334172860,14540,14540,14540,14540,0
|
|
20230705,194300,334172860,14540,14540,14540,14540,0
|
|
20230705,194200,334172860,14540,14540,14540,14540,0
|
|
20230705,194100,334172860,14540,14540,14540,14540,0
|
|
20230705,194000,334172860,14540,14540,14540,14540,0
|
|
20230705,193900,334172860,14540,14540,14540,14540,0
|
|
20230705,193800,334172860,14540,14540,14540,14540,0
|
|
20230705,193700,334172860,14540,14540,14540,14540,288
|
|
20230705,193600,334172860,14540,14540,14540,14540,0
|
|
20230705,193500,334172860,14540,14540,14540,14540,0
|
|
20230705,193400,334172860,14540,14540,14540,14540,0
|
|
20230705,193300,334172860,14540,14540,14540,14540,0
|
|
20230705,193200,334172860,14540,14540,14540,14540,0
|
|
20230705,193100,334172860,14540,14540,14540,14540,0
|
|
20230705,193000,334172860,14540,14540,14540,14540,0
|
|
20230705,192900,334172860,14540,14540,14540,14540,0
|
|
20230705,192800,334172860,14540,14540,14540,14540,0
|
|
20230705,192700,334172860,14540,14540,14540,14540,0
|
|
20230705,192600,334172860,14540,14540,14540,14540,0
|
|
20230705,192500,334172860,14540,14540,14540,14540,0
|
|
20230705,192400,334172860,14540,14540,14540,14540,0
|
|
20230705,192300,334172860,14540,14540,14540,14540,0
|
|
20230705,192200,334172860,14540,14540,14540,14540,0
|
|
20230705,192100,334172860,14540,14540,14540,14540,0
|
|
20230705,192000,334172860,14540,14540,14540,14540,0
|
|
20230705,191900,334172860,14540,14540,14540,14540,0
|
|
20230705,191800,334172860,14540,14540,14540,14540,0
|
|
20230705,191700,334172860,14540,14540,14540,14540,0
|
|
20230705,191600,334172860,14540,14540,14540,14540,0
|
|
20230705,191500,334172860,14540,14540,14540,14540,0
|
|
20230705,191400,334172860,14540,14540,14540,14540,0
|
|
20230705,191300,334172860,14540,14540,14540,14540,0
|
|
20230705,191200,334172860,14540,14540,14540,14540,0
|
|
20230705,191100,334172860,14540,14540,14540,14540,0
|
|
20230705,191000,334172860,14540,14540,14540,14540,0
|
|
20230705,190900,334172860,14540,14540,14540,14540,0
|
|
20230705,190800,334172860,14540,14540,14540,14540,0
|
|
20230705,190700,334172860,14540,14540,14540,14540,288
|
|
20230705,190600,334172860,14540,14540,14540,14540,0
|
|
20230705,190500,334172860,14540,14540,14540,14540,0
|
|
20230705,190400,334172860,14540,14540,14540,14540,0
|
|
20230705,190300,334172860,14540,14540,14540,14540,0
|
|
20230705,190200,334172860,14540,14540,14540,14540,0
|
|
20230705,190100,334172860,14540,14540,14540,14540,0
|
|
20230705,190000,334172860,14540,14540,14540,14540,0
|
|
20230705,185900,334172860,14540,14540,14540,14540,0
|
|
20230705,185800,334172860,14540,14540,14540,14540,0
|
|
20230705,185700,334172860,14540,14540,14540,14540,0
|
|
20230705,185600,334172860,14540,14540,14540,14540,0
|
|
20230705,185500,334172860,14540,14540,14540,14540,0
|
|
20230705,185400,334172860,14540,14540,14540,14540,0
|
|
20230705,185300,334172860,14540,14540,14540,14540,0
|
|
20230705,185200,334172860,14540,14540,14540,14540,0
|
|
20230705,185100,334172860,14540,14540,14540,14540,0
|
|
20230705,185000,334172860,14540,14540,14540,14540,0
|
|
20230705,184900,334172860,14540,14540,14540,14540,0
|
|
20230705,184800,334172860,14540,14540,14540,14540,0
|
|
20230705,184700,334172860,14540,14540,14540,14540,0
|
|
20230705,184600,334172860,14540,14540,14540,14540,0
|
|
20230705,184500,334172860,14540,14540,14540,14540,0
|
|
20230705,184400,334172860,14540,14540,14540,14540,0
|
|
20230705,184300,334172860,14540,14540,14540,14540,0
|
|
20230705,184200,334172860,14540,14540,14540,14540,0
|
|
20230705,184100,334172860,14540,14540,14540,14540,0
|
|
20230705,184000,334172860,14540,14540,14540,14540,0
|
|
20230705,183900,334172860,14540,14540,14540,14540,0
|
|
20230705,183800,334172860,14540,14540,14540,14540,0
|
|
20230705,183700,334172860,14540,14540,14540,14540,288
|
|
20230705,183600,334172860,14540,14540,14540,14540,0
|
|
20230705,183500,334172860,14540,14540,14540,14540,0
|
|
20230705,183400,334172860,14540,14540,14540,14540,0
|
|
20230705,183300,334172860,14540,14540,14540,14540,0
|
|
20230705,183200,334172860,14540,14540,14540,14540,0
|
|
20230705,183100,334172860,14540,14540,14540,14540,0
|
|
20230705,183000,334172860,14540,14540,14540,14540,0
|
|
20230705,182900,334172860,14540,14540,14540,14540,0
|
|
20230705,182800,334172860,14540,14540,14540,14540,0
|
|
20230705,182700,334172860,14540,14540,14540,14540,0
|
|
20230705,182600,334172860,14540,14540,14540,14540,0
|
|
20230705,182500,334172860,14540,14540,14540,14540,0
|
|
20230705,182400,334172860,14540,14540,14540,14540,0
|
|
20230705,182300,334172860,14540,14540,14540,14540,0
|
|
20230705,182200,334172860,14540,14540,14540,14540,0
|
|
20230705,182100,334172860,14540,14540,14540,14540,0
|
|
20230705,182000,334172860,14540,14540,14540,14540,0
|
|
20230705,181900,334172860,14540,14540,14540,14540,0
|
|
20230705,181800,334172860,14540,14540,14540,14540,0
|
|
20230705,181700,334172860,14540,14540,14540,14540,0
|
|
20230705,181600,334172860,14540,14540,14540,14540,0
|
|
20230705,181500,334172860,14540,14540,14540,14540,0
|
|
20230705,181400,334172860,14540,14540,14540,14540,0
|
|
20230705,181300,334172860,14540,14540,14540,14540,0
|
|
20230705,181200,334172860,14540,14540,14540,14540,0
|
|
20230705,181100,334172860,14540,14540,14540,14540,0
|
|
20230705,181000,334172860,14540,14540,14540,14540,0
|
|
20230705,180900,334172860,14540,14540,14540,14540,0
|
|
20230705,180800,334172860,14540,14540,14540,14540,0
|
|
20230705,180700,334172860,14540,14540,14540,14540,288
|
|
20230705,180600,334172860,14540,14540,14540,14540,0
|
|
20230705,180500,334172860,14540,14540,14540,14540,0
|
|
20230705,180400,334172860,14540,14540,14540,14540,0
|
|
20230705,180300,334172860,14540,14540,14540,14540,0
|
|
20230705,180200,334172860,14540,14540,14540,14540,0
|
|
20230705,180100,334172860,14540,14540,14540,14540,0
|
|
20230705,180000,334172860,14540,14540,14540,14540,0
|
|
20230705,175900,334172860,14540,14540,14540,14540,0
|
|
20230705,175800,334172860,14540,14540,14540,14540,0
|
|
20230705,175700,334172860,14540,14540,14540,14540,0
|
|
20230705,175600,334172860,14540,14540,14540,14540,0
|
|
20230705,175500,334172860,14540,14540,14540,14540,0
|
|
20230705,175400,334172860,14540,14540,14540,14540,0
|
|
20230705,175300,334172860,14540,14540,14540,14540,0
|
|
20230705,175200,334172860,14540,14540,14540,14540,0
|
|
20230705,175100,334172860,14540,14540,14540,14540,0
|
|
20230705,175000,334172860,14540,14540,14540,14540,0
|
|
20230705,174900,334172860,14540,14540,14540,14540,0
|
|
20230705,174800,334172860,14540,14540,14540,14540,0
|
|
20230705,174700,334172860,14540,14540,14540,14540,0
|
|
20230705,174600,334172860,14540,14540,14540,14540,0
|
|
20230705,174500,334172860,14540,14540,14540,14540,0
|
|
20230705,174400,334172860,14540,14540,14540,14540,0
|
|
20230705,174300,334172860,14540,14540,14540,14540,0
|
|
20230705,174200,334172860,14540,14540,14540,14540,0
|
|
20230705,174100,334172860,14540,14540,14540,14540,0
|
|
20230705,174000,334172860,14540,14540,14540,14540,0
|
|
20230705,173900,334172860,14540,14540,14540,14540,0
|
|
20230705,173800,334172860,14540,14540,14540,14540,0
|
|
20230705,173700,334172860,14540,14540,14540,14540,288
|
|
20230705,173600,334172860,14540,14540,14540,14540,0
|
|
20230705,173500,334172860,14540,14540,14540,14540,0
|
|
20230705,173400,334172860,14540,14540,14540,14540,0
|
|
20230705,173300,334172860,14540,14540,14540,14540,0
|
|
20230705,173200,334172860,14540,14540,14540,14540,0
|
|
20230705,173100,334172860,14540,14540,14540,14540,0
|
|
20230705,173000,334172860,14540,14540,14540,14540,0
|
|
20230705,172900,334172860,14540,14540,14540,14540,0
|
|
20230705,172800,334172860,14540,14540,14540,14540,0
|
|
20230705,172700,334172860,14540,14540,14540,14540,0
|
|
20230705,172600,334172860,14540,14540,14540,14540,0
|
|
20230705,172500,334172860,14540,14540,14540,14540,0
|
|
20230705,172400,334172860,14540,14540,14540,14540,0
|
|
20230705,172300,334172860,14540,14540,14540,14540,0
|
|
20230705,172200,334172860,14540,14540,14540,14540,0
|
|
20230705,172100,334172860,14540,14540,14540,14540,0
|
|
20230705,172000,334172860,14540,14540,14540,14540,0
|
|
20230705,171900,334172860,14540,14540,14540,14540,0
|
|
20230705,171800,334172860,14540,14540,14540,14540,0
|
|
20230705,171700,334172860,14540,14540,14540,14540,0
|
|
20230705,171600,334172860,14540,14540,14540,14540,0
|
|
20230705,171500,334172860,14540,14540,14540,14540,0
|
|
20230705,171400,334172860,14540,14540,14540,14540,0
|
|
20230705,171300,334172860,14540,14540,14540,14540,0
|
|
20230705,171200,334172860,14540,14540,14540,14540,0
|
|
20230705,171100,334172860,14540,14540,14540,14540,0
|
|
20230705,171000,334172860,14540,14540,14540,14540,0
|
|
20230705,170900,334172860,14540,14540,14540,14540,0
|
|
20230705,170800,334172860,14540,14540,14540,14540,0
|
|
20230705,170700,334172860,14540,14540,14540,14540,288
|
|
20230705,170600,334172860,14540,14540,14540,14540,0
|
|
20230705,170500,334172860,14540,14540,14540,14540,0
|
|
20230705,170400,334172860,14540,14540,14540,14540,0
|
|
20230705,170300,334172860,14540,14540,14540,14540,0
|
|
20230705,170200,334172860,14540,14540,14540,14540,0
|
|
20230705,170100,334172860,14540,14540,14540,14540,0
|
|
20230705,170000,334172860,14540,14540,14540,14540,0
|
|
20230705,165900,334172860,14540,14540,14540,14540,0
|
|
20230705,165800,334172860,14540,14540,14540,14540,0
|
|
20230705,165700,334172860,14540,14540,14540,14540,0
|
|
20230705,165600,334172860,14540,14540,14540,14540,0
|
|
20230705,165500,334172860,14540,14540,14540,14540,0
|
|
20230705,165400,334172860,14540,14540,14540,14540,0
|
|
20230705,165300,334172860,14540,14540,14540,14540,0
|
|
20230705,165200,334172860,14540,14540,14540,14540,0
|
|
20230705,165100,334172860,14540,14540,14540,14540,0
|
|
20230705,165000,334172860,14540,14540,14540,14540,0
|
|
20230705,164900,334172860,14540,14540,14540,14540,0
|
|
20230705,164800,334172860,14540,14540,14540,14540,0
|
|
20230705,164700,334172860,14540,14540,14540,14540,0
|
|
20230705,164600,334172860,14540,14540,14540,14540,0
|
|
20230705,164500,334172860,14540,14540,14540,14540,0
|
|
20230705,164400,334172860,14540,14540,14540,14540,0
|
|
20230705,164300,334172860,14540,14540,14540,14540,0
|
|
20230705,164200,334172860,14540,14540,14540,14540,0
|
|
20230705,164100,334172860,14540,14540,14540,14540,0
|
|
20230705,164000,334172860,14540,14540,14540,14540,0
|
|
20230705,163900,334172860,14540,14540,14540,14540,0
|
|
20230705,163800,334172860,14540,14540,14540,14540,0
|
|
20230705,163700,334172860,14540,14540,14540,14540,288
|
|
20230705,163600,334172860,14540,14540,14540,14540,0
|
|
20230705,163500,334172860,14540,14540,14540,14540,0
|
|
20230705,163400,334172860,14540,14540,14540,14540,0
|
|
20230705,163300,334172860,14540,14540,14540,14540,0
|
|
20230705,163200,334172860,14540,14540,14540,14540,0
|
|
20230705,163100,334172860,14540,14540,14540,14540,0
|
|
20230705,163000,334172860,14540,14540,14540,14540,0
|
|
20230705,162900,334172860,14540,14540,14540,14540,0
|
|
20230705,162800,334172860,14540,14540,14540,14540,0
|
|
20230705,162700,334172860,14540,14540,14540,14540,0
|
|
20230705,162600,334172860,14540,14540,14540,14540,0
|
|
20230705,162500,334172860,14540,14540,14540,14540,0
|
|
20230705,162400,334172860,14540,14540,14540,14540,0
|
|
20230705,162300,334172860,14540,14540,14540,14540,0
|
|
20230705,162200,334172860,14540,14540,14540,14540,0
|
|
20230705,162100,334172860,14540,14540,14540,14540,0
|
|
20230705,162000,334172860,14540,14540,14540,14540,0
|
|
20230705,161900,334172860,14540,14540,14540,14540,0
|
|
20230705,161800,334172860,14540,14540,14540,14540,0
|
|
20230705,161700,334172860,14540,14540,14540,14540,0
|
|
20230705,161600,334172860,14540,14540,14540,14540,0
|
|
20230705,161500,334172860,14540,14540,14540,14540,0
|
|
20230705,161400,334172860,14540,14540,14540,14540,0
|
|
20230705,161300,334172860,14540,14540,14540,14540,0
|
|
20230705,161200,334172860,14540,14540,14540,14540,0
|
|
20230705,161100,334172860,14540,14540,14540,14540,0
|
|
20230705,161000,334172860,14540,14540,14540,14540,0
|
|
20230705,160900,334172860,14540,14540,14540,14540,0
|
|
20230705,160800,334172860,14540,14540,14540,14540,0
|
|
20230705,160700,334172860,14540,14540,14540,14540,288
|
|
20230705,160600,334172860,14540,14540,14540,14540,0
|
|
20230705,160500,334172860,14540,14540,14540,14540,0
|
|
20230705,160400,334172860,14540,14540,14540,14540,0
|
|
20230705,160300,334172860,14540,14540,14540,14540,0
|
|
20230705,160200,334172860,14540,14540,14540,14540,0
|
|
20230705,160100,334172860,14540,14540,14540,14540,0
|
|
20230705,160000,334172860,14540,14540,14540,14540,0
|
|
20230705,155900,334172860,14540,14540,14540,14540,0
|
|
20230705,155800,334172860,14540,14540,14540,14540,0
|
|
20230705,155700,334172860,14540,14540,14540,14540,0
|
|
20230705,155600,334172860,14540,14540,14540,14540,0
|
|
20230705,155500,334172860,14540,14540,14540,14540,0
|
|
20230705,155400,334172860,14540,14540,14540,14540,0
|
|
20230705,155300,334172860,14540,14540,14540,14540,0
|
|
20230705,155200,334172860,14540,14540,14540,14540,0
|
|
20230705,155100,334172860,14540,14540,14540,14540,0
|
|
20230705,155000,334172860,14540,14540,14540,14540,0
|
|
20230705,154900,334172860,14540,14540,14540,14540,0
|
|
20230705,154800,334172860,14540,14540,14540,14540,0
|
|
20230705,154700,334172860,14540,14540,14540,14540,0
|
|
20230705,154600,334172860,14540,14540,14540,14540,0
|
|
20230705,154500,334172860,14540,14540,14540,14540,0
|
|
20230705,154400,334172860,14540,14540,14540,14540,0
|
|
20230705,154300,334172860,14540,14540,14540,14540,0
|
|
20230705,154200,334172860,14540,14540,14540,14540,0
|
|
20230705,154100,334172860,14540,14540,14540,14540,0
|
|
20230705,154000,334172860,14540,14540,14540,14540,0
|
|
20230705,153900,334172860,14540,14540,14540,14540,0
|
|
20230705,153800,334172860,14540,14540,14540,14540,0
|
|
20230705,153700,334172860,14540,14540,14540,14540,288
|
|
20230705,153600,334172860,14540,14540,14540,14540,0
|
|
20230705,153500,334172860,14540,14540,14540,14540,0
|
|
20230705,153400,334172860,14540,14540,14540,14540,0
|
|
20230705,153300,334172860,14540,14540,14540,14540,0
|
|
20230705,153200,334172860,14540,14540,14540,14540,0
|
|
20230705,153100,334172860,14540,14540,14540,14540,0
|
|
20230705,153000,334172860,14540,14540,14540,14540,288
|
|
20230705,152900,329985340,14520,14520,14520,14520,0
|
|
20230705,152800,329985340,14520,14520,14520,14520,0
|
|
20230705,152700,329985340,14520,14520,14520,14520,0
|
|
20230705,152600,329985340,14520,14520,14520,14520,0
|
|
20230705,152500,329985340,14520,14520,14520,14520,0
|
|
20230705,152400,329985340,14520,14520,14520,14520,0
|
|
20230705,152300,329985340,14520,14520,14520,14520,0
|
|
20230705,152200,329985340,14520,14520,14520,14520,0
|
|
20230705,152100,329985340,14520,14520,14520,14520,0
|
|
20230705,152000,329985340,14520,14520,14520,14520,0
|
|
20230705,151900,329985340,14520,14520,14520,14450,18
|
|
20230705,151800,329724540,14510,14510,14510,14510,6
|
|
20230705,151700,329637480,14510,14460,14510,14460,13
|
|
20230705,151600,329449350,14520,14520,14520,14520,0
|
|
20230705,151500,329449350,14520,14500,14520,14440,89
|
|
20230705,151400,328162190,14520,14510,14520,14510,7
|
|
20230705,151300,328060610,14450,14520,14520,14450,203
|
|
20230705,151200,325125120,14500,14520,14520,14500,12
|
|
20230705,151100,324951080,14520,14490,14520,14490,12
|
|
20230705,151000,324777150,14520,14520,14520,14520,1
|
|
20230705,150900,324762630,14480,14520,14520,14480,11
|
|
20230705,150800,324603310,14470,14480,14480,14470,40
|
|
20230705,150700,324024390,14520,14520,14520,14520,1
|
|
20230705,150600,324009870,14530,14520,14530,14520,15
|
|
20230705,150500,323791930,14460,14510,14510,14460,88
|
|
20230705,150400,322517500,14510,14530,14530,14510,22
|
|
20230705,150300,322197900,14530,14530,14530,14530,13
|
|
20230705,150200,322009010,14520,14520,14520,14520,4
|
|
20230705,150100,321950930,14520,14520,14540,14520,9
|
|
20230705,150000,321820170,14520,14530,14530,14520,9
|
|
20230705,145900,321689410,14540,14540,14540,14540,12
|
|
20230705,145800,321514930,14530,14520,14530,14520,9
|
|
20230705,145700,321384200,14520,14520,14520,14520,1
|
|
20230705,145600,321369680,14540,14530,14540,14530,20
|
|
20230705,145500,321078930,14530,14540,14540,14530,25
|
|
20230705,145400,320715480,14520,14520,14520,14520,0
|
|
20230705,145300,320715480,14520,14520,14520,14520,0
|
|
20230705,145200,320715480,14520,14530,14540,14520,10
|
|
20230705,145100,320570170,14520,14530,14540,14520,15
|
|
20230705,145000,320352220,14520,14520,14520,14520,3
|
|
20230705,144900,320308660,14520,14530,14530,14520,19
|
|
20230705,144800,320032680,14530,14540,14540,14530,281
|
|
20230705,144700,315949620,14530,14530,14530,14530,5
|
|
20230705,144600,315876970,14530,14530,14540,14530,17
|
|
20230705,144500,315629840,14530,14530,14540,14530,18
|
|
20230705,144400,315368170,14540,14530,14540,14530,2
|
|
20230705,144300,315339100,14530,14540,14540,14530,26
|
|
20230705,144200,314961070,14530,14540,14540,14530,21
|
|
20230705,144100,314655740,14540,14540,14540,14540,0
|
|
20230705,144000,314655740,14540,14540,14540,14540,9
|
|
20230705,143900,314524880,14540,14520,14540,14520,5
|
|
20230705,143800,314452260,14540,14510,14540,14510,5
|
|
20230705,143700,314379670,14530,14530,14530,14530,3
|
|
20230705,143600,314336080,14540,14530,14540,14530,18
|
|
20230705,143500,314074400,14540,14530,14540,14530,36
|
|
20230705,143400,313551000,14540,14540,14540,14540,1
|
|
20230705,143300,313536460,14530,14530,14530,14530,23
|
|
20230705,143200,313202270,14530,14530,14530,14530,80
|
|
20230705,143100,312039870,14530,14530,14530,14530,0
|
|
20230705,143000,312039870,14530,14530,14530,14530,33
|
|
20230705,142900,311560380,14530,14530,14530,14530,12
|
|
20230705,142800,311386020,14530,14530,14530,14530,0
|
|
20230705,142700,311386020,14530,14530,14530,14530,13
|
|
20230705,142600,311197130,14520,14520,14520,14520,0
|
|
20230705,142500,311197130,14520,14520,14520,14520,0
|
|
20230705,142400,311197130,14520,14520,14520,14450,501
|
|
20230705,142300,303944320,14520,14520,14530,14520,18
|
|
20230705,142200,303682830,14520,14520,14530,14520,18
|
|
20230705,142100,303421350,14530,14530,14530,14530,0
|
|
20230705,142000,303421350,14530,14540,14540,14530,53
|
|
20230705,141900,302651140,14540,14550,14550,14540,22
|
|
20230705,141800,302331130,14550,14540,14550,14540,6
|
|
20230705,141700,302243880,14550,14540,14550,14540,30
|
|
20230705,141600,301807440,14540,14540,14540,14540,4
|
|
20230705,141500,301749280,14540,14550,14550,14540,123
|
|
20230705,141400,299960730,14540,14540,14540,14540,5
|
|
20230705,141300,299888030,14550,14550,14550,14550,12
|
|
20230705,141200,299713430,14550,14550,14550,14550,12
|
|
20230705,141100,299538830,14540,14540,14540,14540,0
|
|
20230705,141000,299538830,14540,14610,14610,14540,192
|
|
20230705,140900,296744360,14610,14620,14620,14610,9
|
|
20230705,140800,296612790,14590,14590,14590,14590,0
|
|
20230705,140700,296612790,14590,14590,14590,14590,5
|
|
20230705,140600,296539840,14590,14600,14610,14590,20
|
|
20230705,140500,296247730,14600,14600,14600,14600,5
|
|
20230705,140400,296174730,14600,14590,14600,14590,32
|
|
20230705,140300,295707580,14590,14570,14590,14570,2
|
|
20230705,140200,295678420,14570,14600,14600,14570,35
|
|
20230705,140100,295167450,14590,14590,14590,14590,0
|
|
20230705,140000,295167450,14590,14590,14590,14590,0
|
|
20230705,135900,295167450,14590,14600,14600,14590,21
|
|
20230705,135800,294860860,14590,14590,14590,14590,13
|
|
20230705,135700,294671190,14600,14600,14600,14600,5
|
|
20230705,135600,294598190,14600,14600,14600,14580,18
|
|
20230705,135500,294335470,14570,14570,14570,14570,7
|
|
20230705,135400,294233480,14550,14550,14550,14550,0
|
|
20230705,135300,294233480,14550,14570,14570,14550,200
|
|
20230705,135200,291322890,14560,14560,14560,14560,0
|
|
20230705,135100,291322890,14560,14560,14560,14560,34
|
|
20230705,135000,290827850,14560,14610,14610,14560,400
|
|
20230705,134900,285001280,14600,14620,14620,14600,19
|
|
20230705,134800,284723600,14610,14610,14610,14610,0
|
|
20230705,134700,284723600,14610,14620,14620,14610,16
|
|
20230705,134600,284489720,14610,14610,14610,14610,7
|
|
20230705,134500,284387450,14610,14610,14610,14610,2
|
|
20230705,134400,284358230,14610,14620,14620,14610,17
|
|
20230705,134300,284109730,14620,14620,14620,14620,12
|
|
20230705,134200,283934290,14610,14610,14610,14610,0
|
|
20230705,134100,283934290,14610,14620,14620,14610,16
|
|
20230705,134000,283700410,14610,14620,14620,14610,17
|
|
20230705,133900,283451910,14620,14620,14620,14620,0
|
|
20230705,133800,283451910,14620,14620,14620,14620,12
|
|
20230705,133700,283276470,14610,14620,14620,14610,16
|
|
20230705,133600,283042590,14610,14620,14620,14610,17
|
|
20230705,133500,282794090,14620,14620,14620,14620,0
|
|
20230705,133400,282794090,14620,14620,14620,14620,12
|
|
20230705,133300,282618650,14620,14630,14630,14620,22
|
|
20230705,133200,282296890,14620,14620,14620,14620,0
|
|
20230705,133100,282296890,14620,14620,14620,14620,3
|
|
20230705,133000,282253030,14620,14630,14630,14620,14
|
|
20230705,132900,282048230,14630,14630,14630,14630,0
|
|
20230705,132800,282048230,14630,14630,14630,14630,12
|
|
20230705,132700,281872670,14630,14630,14630,14630,13
|
|
20230705,132600,281682480,14620,14620,14620,14620,1
|
|
20230705,132500,281667860,14620,14630,14630,14620,13
|
|
20230705,132400,281477680,14630,14640,14640,14630,25
|
|
20230705,132300,281111810,14640,14640,14640,14640,0
|
|
20230705,132200,281111810,14640,14640,14640,14640,0
|
|
20230705,132100,281111810,14640,14640,14640,14640,19
|
|
20230705,132000,280833650,14640,14640,14640,14640,12
|
|
20230705,131900,280657970,14630,14630,14630,14630,6
|
|
20230705,131800,280570190,14640,14640,14640,14640,0
|
|
20230705,131700,280570190,14640,14640,14640,14640,25
|
|
20230705,131600,280204190,14640,14640,14640,14640,0
|
|
20230705,131500,280204190,14640,14640,14640,14640,12
|
|
20230705,131400,280028510,14640,14640,14640,14640,12
|
|
20230705,131300,279852830,14620,14630,14630,14620,300
|
|
20230705,131200,275466710,14620,14610,14620,14610,61
|
|
20230705,131100,274574920,14610,14630,14630,14610,76
|
|
20230705,131000,273463710,14640,14640,14640,14640,25
|
|
20230705,130900,273097710,14640,14640,14640,14640,0
|
|
20230705,130800,273097710,14640,14640,14640,14640,0
|
|
20230705,130700,273097710,14640,14640,14640,14640,11
|
|
20230705,130600,272936670,14620,14620,14620,14620,8
|
|
20230705,130500,272819710,14620,14640,14640,14620,11
|
|
20230705,130400,272658770,14610,14600,14610,14600,7
|
|
20230705,130300,272556560,14650,14650,14650,14650,0
|
|
20230705,130200,272556560,14650,14640,14650,14590,932
|
|
20230705,130100,258955520,14650,14650,14650,14650,13
|
|
20230705,130000,258765070,14650,14650,14650,14650,0
|
|
20230705,125900,258765070,14650,14650,14650,14650,1
|
|
20230705,125800,258750420,14640,14640,14640,14640,14
|
|
20230705,125700,258545460,14590,14650,14650,14590,363
|
|
20230705,125600,253243630,14660,14660,14660,14660,1
|
|
20230705,125500,253228970,14630,14630,14630,14630,0
|
|
20230705,125400,253228970,14630,14630,14630,14630,44
|
|
20230705,125300,252585250,14630,14630,14630,14630,0
|
|
20230705,125200,252585250,14630,14630,14630,14630,30
|
|
20230705,125100,252146350,14630,14630,14630,14630,12
|
|
20230705,125000,251970790,14630,14630,14630,14630,0
|
|
20230705,124900,251970790,14630,14630,14630,14630,0
|
|
20230705,124800,251970790,14630,14630,14630,14630,18
|
|
20230705,124700,251707450,14630,14630,14630,14630,12
|
|
20230705,124600,251531890,14620,14620,14620,14620,0
|
|
20230705,124500,251531890,14620,14620,14620,14620,7
|
|
20230705,124400,251429550,14620,14630,14630,14620,14
|
|
20230705,124300,251224740,14620,14650,14650,14620,74
|
|
20230705,124200,250141900,14660,14660,14660,14660,25
|
|
20230705,124100,249775400,14660,14660,14660,14660,0
|
|
20230705,124000,249775400,14660,14660,14660,14660,0
|
|
20230705,123900,249775400,14660,14650,14660,14650,9
|
|
20230705,123800,249643470,14650,14660,14660,14650,26
|
|
20230705,123700,249262320,14660,14660,14660,14660,24
|
|
20230705,123600,248910480,14660,14660,14660,14660,0
|
|
20230705,123500,248910480,14660,14660,14660,14660,0
|
|
20230705,123400,248910480,14660,14670,14670,14660,25
|
|
20230705,123300,248543860,14680,14680,14680,14680,0
|
|
20230705,123200,248543860,14680,14680,14680,14680,24
|
|
20230705,123100,248191540,14670,14670,14670,14670,0
|
|
20230705,123000,248191540,14670,14670,14670,14670,0
|
|
20230705,122900,248191540,14670,14670,14670,14670,0
|
|
20230705,122800,248191540,14670,14670,14670,14670,0
|
|
20230705,122700,248191540,14670,14680,14680,14670,25
|
|
20230705,122600,247824660,14690,14690,14690,14690,12
|
|
20230705,122500,247648380,14690,14690,14690,14690,13
|
|
20230705,122400,247457410,14690,14690,14690,14690,0
|
|
20230705,122300,247457410,14690,14690,14690,14690,12
|
|
20230705,122200,247281130,14680,14680,14680,14680,0
|
|
20230705,122100,247281130,14680,14680,14680,14680,0
|
|
20230705,122000,247281130,14680,14680,14680,14680,101
|
|
20230705,121900,245798450,14680,14680,14690,14680,23
|
|
20230705,121800,245460670,14680,14670,14680,14670,8
|
|
20230705,121700,245343280,14670,14690,14690,14670,74
|
|
20230705,121600,244256320,14680,14680,14680,14680,10
|
|
20230705,121500,244109520,14670,14670,14670,14670,32
|
|
20230705,121400,243640080,14670,14670,14670,14670,6
|
|
20230705,121300,243552060,14660,14650,14660,14650,7
|
|
20230705,121200,243449490,14660,14660,14660,14660,0
|
|
20230705,121100,243449490,14660,14660,14660,14660,0
|
|
20230705,121000,243449490,14660,14660,14660,14660,2
|
|
20230705,120900,243420170,14660,14680,14680,14660,141
|
|
20230705,120800,241351850,14680,14680,14680,14680,19
|
|
20230705,120700,241072930,14680,14680,14680,14680,0
|
|
20230705,120600,241072930,14680,14680,14680,14680,12
|
|
20230705,120500,240896770,14660,14660,14660,14660,0
|
|
20230705,120400,240896770,14660,14660,14660,14660,0
|
|
20230705,120300,240896770,14660,14680,14680,14660,22
|
|
20230705,120200,240573970,14670,14670,14670,14670,10
|
|
20230705,120100,240427270,14670,14670,14670,14670,9
|
|
20230705,120000,240295240,14670,14670,14670,14670,6
|
|
20230705,115900,240207220,14680,14680,14680,14680,13
|
|
20230705,115800,240016380,14670,14680,14680,14670,27
|
|
20230705,115700,239620040,14670,14670,14670,14670,0
|
|
20230705,115600,239620040,14670,14680,14680,14670,39
|
|
20230705,115500,239047670,14680,14680,14680,14680,50
|
|
20230705,115400,238313670,14660,14660,14660,14660,0
|
|
20230705,115300,238313670,14660,14660,14660,14660,1
|
|
20230705,115200,238299010,14660,14650,14680,14650,22
|
|
20230705,115100,237976300,14650,14650,14650,14650,1
|
|
20230705,115000,237961650,14680,14680,14680,14680,28
|
|
20230705,114900,237550610,14670,14670,14670,14670,10
|
|
20230705,114800,237403910,14670,14670,14670,14670,0
|
|
20230705,114700,237403910,14670,14670,14670,14670,0
|
|
20230705,114600,237403910,14670,14670,14670,14670,0
|
|
20230705,114500,237403910,14670,14680,14680,14670,14
|
|
20230705,114400,237198510,14670,14670,14670,14670,0
|
|
20230705,114300,237198510,14670,14660,14670,14660,15
|
|
20230705,114200,236978490,14660,14650,14680,14650,10
|
|
20230705,114100,236831880,14650,14660,14660,14650,75
|
|
20230705,114000,235732480,14660,14690,14690,14660,30
|
|
20230705,113900,235292170,14690,14690,14690,14690,8
|
|
20230705,113800,235174650,14690,14690,14690,14690,0
|
|
20230705,113700,235174650,14690,14690,14690,14690,12
|
|
20230705,113600,234998370,14630,14680,14680,14630,17
|
|
20230705,113500,234749010,14670,14670,14670,14670,0
|
|
20230705,113400,234749010,14670,14670,14670,14670,0
|
|
20230705,113300,234749010,14670,14670,14670,14670,11
|
|
20230705,113200,234587640,14680,14690,14690,14680,25
|
|
20230705,113100,234220510,14670,14700,14700,14670,6
|
|
20230705,113000,234132340,14700,14700,14700,14700,12
|
|
20230705,112900,233955940,14700,14700,14700,14700,12
|
|
20230705,112800,233779540,14700,14700,14700,14700,0
|
|
20230705,112700,233779540,14700,14700,14700,14700,13
|
|
20230705,112600,233588440,14700,14700,14700,14700,12
|
|
20230705,112500,233412040,14690,14690,14690,14690,0
|
|
20230705,112400,233412040,14690,14690,14690,14690,0
|
|
20230705,112300,233412040,14690,14690,14690,14690,0
|
|
20230705,112200,233412040,14690,14690,14690,14690,298
|
|
20230705,112100,229034420,14690,14680,14700,14680,24
|
|
20230705,112000,228681760,14680,14700,14700,14680,26
|
|
20230705,111900,228299710,14700,14700,14700,14700,13
|
|
20230705,111800,228108610,14690,14690,14690,14690,0
|
|
20230705,111700,228108610,14690,14690,14690,14690,12
|
|
20230705,111600,227932330,14700,14700,14700,14700,12
|
|
20230705,111500,227755930,14690,14690,14690,14690,1
|
|
20230705,111400,227741240,14690,14690,14690,14690,15
|
|
20230705,111300,227520890,14640,14640,14640,14640,10
|
|
20230705,111200,227374490,14640,14640,14640,14640,0
|
|
20230705,111100,227374490,14640,14640,14640,14640,2
|
|
20230705,111000,227345210,14560,14560,14560,14560,0
|
|
20230705,110900,227345210,14560,14580,14580,14560,407
|
|
20230705,110800,221419000,14560,14630,14630,14560,204
|
|
20230705,110700,218440810,14640,14640,14640,14640,25
|
|
20230705,110600,218074810,14640,14690,14690,14640,35
|
|
20230705,110500,217561760,14700,14700,14700,14700,0
|
|
20230705,110400,217561760,14700,14700,14700,14700,12
|
|
20230705,110300,217385360,14700,14700,14700,14700,0
|
|
20230705,110200,217385360,14700,14620,14700,14620,3
|
|
20230705,110100,217341420,14590,14630,14630,14590,679
|
|
20230705,110000,207422560,14720,14720,14720,14720,1
|
|
20230705,105900,207407840,14720,14720,14720,14720,0
|
|
20230705,105800,207407840,14720,14660,14720,14620,861
|
|
20230705,105700,194815490,14700,14700,14700,14700,13
|
|
20230705,105600,194624390,14700,14700,14700,14700,0
|
|
20230705,105500,194624390,14700,14700,14700,14700,0
|
|
20230705,105400,194624390,14700,14700,14700,14700,0
|
|
20230705,105300,194624390,14700,14670,14700,14640,197
|
|
20230705,105200,191738430,14670,14670,14670,14670,0
|
|
20230705,105100,191738430,14670,14670,14670,14670,34
|
|
20230705,105000,191239650,14670,14690,14690,14670,65
|
|
20230705,104900,190285780,14680,14680,14680,14680,0
|
|
20230705,104800,190285780,14680,14680,14680,14680,6
|
|
20230705,104700,190197700,14680,14680,14680,14680,12
|
|
20230705,104600,190021540,14670,14690,14690,14670,362
|
|
20230705,104500,184706760,14700,14690,14700,14690,24
|
|
20230705,104400,184354070,14680,14680,14680,14680,0
|
|
20230705,104300,184354070,14680,14700,14700,14680,400
|
|
20230705,104200,178481700,14680,14680,14680,14680,0
|
|
20230705,104100,178481700,14680,14680,14680,14680,0
|
|
20230705,104000,178481700,14680,14720,14720,14680,262
|
|
20230705,103900,174632430,14710,14720,14720,14710,20
|
|
20230705,103800,174338110,14710,14710,14710,14710,10
|
|
20230705,103700,174191010,14730,14730,14730,14730,0
|
|
20230705,103600,174191010,14730,14720,14730,14690,179
|
|
20230705,103500,171558530,14730,14730,14730,14730,12
|
|
20230705,103400,171381770,14700,14700,14700,14690,126
|
|
20230705,103300,169530070,14700,14700,14700,14700,0
|
|
20230705,103200,169530070,14700,14720,14720,14690,493
|
|
20230705,103100,162282370,14720,14720,14720,14720,12
|
|
20230705,103000,162105730,14700,14700,14700,14700,0
|
|
20230705,102900,162105730,14700,14720,14720,14700,71
|
|
20230705,102800,161061790,14730,14730,14730,14730,25
|
|
20230705,102700,160693540,14730,14730,14730,14730,12
|
|
20230705,102600,160516780,14720,14720,14720,14720,0
|
|
20230705,102500,160516780,14720,14720,14720,14720,9
|
|
20230705,102400,160384300,14720,14730,14740,14720,249
|
|
20230705,102300,156714230,14710,14710,14710,14710,0
|
|
20230705,102200,156714230,14710,14730,14730,14710,100
|
|
20230705,102100,155242520,14740,14740,14740,14740,0
|
|
20230705,102000,155242520,14740,14740,14740,14740,1
|
|
20230705,101900,155227780,14740,14740,14740,14740,23
|
|
20230705,101800,154888760,14750,14740,14750,14730,47
|
|
20230705,101700,154195810,14730,14730,14730,14730,0
|
|
20230705,101600,154195810,14730,14730,14730,14730,10
|
|
20230705,101500,154048510,14740,14730,14740,14730,25
|
|
20230705,101400,153680020,14740,14740,14750,14740,55
|
|
20230705,101300,152869070,14740,14740,14740,14740,0
|
|
20230705,101200,152869070,14740,14730,14740,14730,15
|
|
20230705,101100,152648070,14740,14740,14740,14740,38
|
|
20230705,101000,152087950,14750,14740,14750,14740,33
|
|
20230705,100900,151601400,14740,14740,14740,14740,12
|
|
20230705,100800,151424520,14740,14740,14740,14740,13
|
|
20230705,100700,151232900,14740,14740,14740,14740,13
|
|
20230705,100600,151041280,14740,14740,14740,14740,3
|
|
20230705,100500,150997060,14740,14740,14750,14740,816
|
|
20230705,100400,138962660,14740,14740,14740,14730,106
|
|
20230705,100300,137400720,14740,14740,14740,14740,0
|
|
20230705,100200,137400720,14740,14740,14740,14730,64
|
|
20230705,100100,136457370,14730,14730,14730,14730,40
|
|
20230705,100000,135868170,14730,14730,14730,14730,1
|
|
20230705,095900,135853440,14740,14740,14740,14740,90
|
|
20230705,095800,134526840,14740,14750,14750,14740,85
|
|
20230705,095700,133273300,14750,14740,14750,14740,183
|
|
20230705,095600,130575420,14740,14740,14740,14740,176
|
|
20230705,095500,127981180,14740,14740,14740,14740,16
|
|
20230705,095400,127745340,14740,14740,14740,14740,38
|
|
20230705,095300,127185220,14730,14730,14730,14730,0
|
|
20230705,095200,127185220,14730,14730,14730,14730,10
|
|
20230705,095100,127037920,14730,14730,14730,14730,0
|
|
20230705,095000,127037920,14730,14730,14730,14730,0
|
|
20230705,094900,127037920,14730,14730,14730,14730,1
|
|
20230705,094800,127023190,14710,14740,14740,14710,13
|
|
20230705,094700,126831930,14730,14710,14730,14710,659
|
|
20230705,094600,117128910,14720,14730,14730,14720,22
|
|
20230705,094500,116804950,14720,14740,14740,14720,50
|
|
20230705,094400,116068540,14730,14740,14740,14730,86
|
|
20230705,094300,114801010,14750,14750,14750,14750,12
|
|
20230705,094200,114624010,14750,14750,14750,14750,13
|
|
20230705,094100,114432260,14750,14750,14750,14750,13
|
|
20230705,094000,114240510,14750,14750,14750,14750,388
|
|
20230705,093900,108517510,14750,14740,14750,14740,188
|
|
20230705,093800,105744610,14760,14770,14770,14750,385
|
|
20230705,093700,100063390,14760,14760,14760,14750,148
|
|
20230705,093600,97878940,14760,14760,14770,14760,68
|
|
20230705,093500,96874910,14770,14780,14780,14770,212
|
|
20230705,093400,93741670,14770,14770,14770,14770,300
|
|
20230705,093300,89310670,14770,14770,14770,14770,282
|
|
20230705,093200,85145530,14770,14770,14780,14770,412
|
|
20230705,093100,79059830,14780,14730,14790,14720,1363
|
|
20230705,093000,58957080,14720,14650,14720,14650,1078
|
|
20230705,092900,43118760,14660,14650,14660,14650,415
|
|
20230705,092800,37036440,14650,14640,14650,14640,164
|
|
20230705,092700,34634550,14640,14640,14640,14640,234
|
|
20230705,092600,31208790,14620,14620,14620,14620,28
|
|
20230705,092500,30799430,14620,14630,14640,14620,45
|
|
20230705,092400,30141390,14630,14640,14640,14630,84
|
|
20230705,092300,28912130,14640,14650,14650,14640,13
|
|
20230705,092200,28721690,14640,14640,14640,14640,128
|
|
20230705,092100,26847770,14640,14640,14640,14640,27
|
|
20230705,092000,26452490,14640,14640,14640,14640,96
|
|
20230705,091900,25047050,14640,14640,14640,14640,0
|
|
20230705,091800,25047050,14640,14620,14640,14620,11
|
|
20230705,091700,24886110,14620,14600,14620,14600,14
|
|
20230705,091600,24681550,14590,14590,14590,14590,100
|
|
20230705,091500,23222550,14580,14580,14580,14580,63
|
|
20230705,091400,22304010,14580,14580,14580,14580,43
|
|
20230705,091300,21677070,14590,14590,14590,14590,0
|
|
20230705,091200,21677070,14590,14590,14590,14590,31
|
|
20230705,091100,21224780,14590,14590,14590,14580,49
|
|
20230705,091000,20509900,14590,14590,14590,14590,0
|
|
20230705,090900,20509900,14590,14590,14590,14590,50
|
|
20230705,090800,19780400,14590,14590,14590,14590,0
|
|
20230705,090700,19780400,14590,14530,14590,14530,193
|
|
20230705,090600,16970530,14590,14570,14590,14550,289
|
|
20230705,090500,12763080,14570,14550,14570,14550,2
|
|
20230705,090400,12733960,14550,14550,14550,14550,499
|
|
20230705,090300,5473510,14550,14550,14550,14550,0
|
|
20230705,090200,5473510,14550,14540,14550,14540,53
|
|
20230705,090100,4702410,14550,14560,14570,14550,116
|
|
20230705,090000,3013890,14550,14550,14550,14550,173
|