696 lines
35 KiB
CSV
696 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,203300,219802400,14290,14290,14290,14290,835
|
|
20230710,203200,219802400,14290,14290,14290,14290,0
|
|
20230710,203100,219802400,14290,14290,14290,14290,0
|
|
20230710,203000,219802400,14290,14290,14290,14290,0
|
|
20230710,202900,219802400,14290,14290,14290,14290,0
|
|
20230710,202800,219802400,14290,14290,14290,14290,0
|
|
20230710,202700,219802400,14290,14290,14290,14290,0
|
|
20230710,202600,219802400,14290,14290,14290,14290,0
|
|
20230710,202500,219802400,14290,14290,14290,14290,0
|
|
20230710,202400,219802400,14290,14290,14290,14290,0
|
|
20230710,202300,219802400,14290,14290,14290,14290,0
|
|
20230710,202200,219802400,14290,14290,14290,14290,0
|
|
20230710,202100,219802400,14290,14290,14290,14290,0
|
|
20230710,202000,219802400,14290,14290,14290,14290,0
|
|
20230710,201900,219802400,14290,14290,14290,14290,0
|
|
20230710,201800,219802400,14290,14290,14290,14290,0
|
|
20230710,201700,219802400,14290,14290,14290,14290,0
|
|
20230710,201600,219802400,14290,14290,14290,14290,0
|
|
20230710,201500,219802400,14290,14290,14290,14290,0
|
|
20230710,201400,219802400,14290,14290,14290,14290,0
|
|
20230710,201300,219802400,14290,14290,14290,14290,0
|
|
20230710,201200,219802400,14290,14290,14290,14290,0
|
|
20230710,201100,219802400,14290,14290,14290,14290,0
|
|
20230710,201000,219802400,14290,14290,14290,14290,0
|
|
20230710,200900,219802400,14290,14290,14290,14290,0
|
|
20230710,200800,219802400,14290,14290,14290,14290,0
|
|
20230710,200700,219802400,14290,14290,14290,14290,0
|
|
20230710,200600,219802400,14290,14290,14290,14290,0
|
|
20230710,200500,219802400,14290,14290,14290,14290,0
|
|
20230710,200400,219802400,14290,14290,14290,14290,0
|
|
20230710,200300,219802400,14290,14290,14290,14290,835
|
|
20230710,200200,219802400,14290,14290,14290,14290,0
|
|
20230710,200100,219802400,14290,14290,14290,14290,0
|
|
20230710,200000,219802400,14290,14290,14290,14290,0
|
|
20230710,195900,219802400,14290,14290,14290,14290,0
|
|
20230710,195800,219802400,14290,14290,14290,14290,0
|
|
20230710,195700,219802400,14290,14290,14290,14290,0
|
|
20230710,195600,219802400,14290,14290,14290,14290,0
|
|
20230710,195500,219802400,14290,14290,14290,14290,0
|
|
20230710,195400,219802400,14290,14290,14290,14290,0
|
|
20230710,195300,219802400,14290,14290,14290,14290,0
|
|
20230710,195200,219802400,14290,14290,14290,14290,0
|
|
20230710,195100,219802400,14290,14290,14290,14290,0
|
|
20230710,195000,219802400,14290,14290,14290,14290,0
|
|
20230710,194900,219802400,14290,14290,14290,14290,0
|
|
20230710,194800,219802400,14290,14290,14290,14290,0
|
|
20230710,194700,219802400,14290,14290,14290,14290,0
|
|
20230710,194600,219802400,14290,14290,14290,14290,0
|
|
20230710,194500,219802400,14290,14290,14290,14290,0
|
|
20230710,194400,219802400,14290,14290,14290,14290,0
|
|
20230710,194300,219802400,14290,14290,14290,14290,0
|
|
20230710,194200,219802400,14290,14290,14290,14290,0
|
|
20230710,194100,219802400,14290,14290,14290,14290,0
|
|
20230710,194000,219802400,14290,14290,14290,14290,0
|
|
20230710,193900,219802400,14290,14290,14290,14290,0
|
|
20230710,193800,219802400,14290,14290,14290,14290,0
|
|
20230710,193700,219802400,14290,14290,14290,14290,0
|
|
20230710,193600,219802400,14290,14290,14290,14290,0
|
|
20230710,193500,219802400,14290,14290,14290,14290,0
|
|
20230710,193400,219802400,14290,14290,14290,14290,0
|
|
20230710,193300,219802400,14290,14290,14290,14290,835
|
|
20230710,193200,219802400,14290,14290,14290,14290,0
|
|
20230710,193100,219802400,14290,14290,14290,14290,0
|
|
20230710,193000,219802400,14290,14290,14290,14290,0
|
|
20230710,192900,219802400,14290,14290,14290,14290,0
|
|
20230710,192800,219802400,14290,14290,14290,14290,0
|
|
20230710,192700,219802400,14290,14290,14290,14290,0
|
|
20230710,192600,219802400,14290,14290,14290,14290,0
|
|
20230710,192500,219802400,14290,14290,14290,14290,0
|
|
20230710,192400,219802400,14290,14290,14290,14290,0
|
|
20230710,192300,219802400,14290,14290,14290,14290,0
|
|
20230710,192200,219802400,14290,14290,14290,14290,0
|
|
20230710,192100,219802400,14290,14290,14290,14290,0
|
|
20230710,192000,219802400,14290,14290,14290,14290,0
|
|
20230710,191900,219802400,14290,14290,14290,14290,0
|
|
20230710,191800,219802400,14290,14290,14290,14290,0
|
|
20230710,191700,219802400,14290,14290,14290,14290,0
|
|
20230710,191600,219802400,14290,14290,14290,14290,0
|
|
20230710,191500,219802400,14290,14290,14290,14290,0
|
|
20230710,191400,219802400,14290,14290,14290,14290,0
|
|
20230710,191300,219802400,14290,14290,14290,14290,0
|
|
20230710,191200,219802400,14290,14290,14290,14290,0
|
|
20230710,191100,219802400,14290,14290,14290,14290,0
|
|
20230710,191000,219802400,14290,14290,14290,14290,0
|
|
20230710,190900,219802400,14290,14290,14290,14290,0
|
|
20230710,190800,219802400,14290,14290,14290,14290,0
|
|
20230710,190700,219802400,14290,14290,14290,14290,0
|
|
20230710,190600,219802400,14290,14290,14290,14290,0
|
|
20230710,190500,219802400,14290,14290,14290,14290,0
|
|
20230710,190400,219802400,14290,14290,14290,14290,0
|
|
20230710,190300,219802400,14290,14290,14290,14290,835
|
|
20230710,190200,219802400,14290,14290,14290,14290,0
|
|
20230710,190100,219802400,14290,14290,14290,14290,0
|
|
20230710,190000,219802400,14290,14290,14290,14290,0
|
|
20230710,185900,219802400,14290,14290,14290,14290,0
|
|
20230710,185800,219802400,14290,14290,14290,14290,0
|
|
20230710,185700,219802400,14290,14290,14290,14290,0
|
|
20230710,185600,219802400,14290,14290,14290,14290,0
|
|
20230710,185500,219802400,14290,14290,14290,14290,0
|
|
20230710,185400,219802400,14290,14290,14290,14290,0
|
|
20230710,185300,219802400,14290,14290,14290,14290,0
|
|
20230710,185200,219802400,14290,14290,14290,14290,0
|
|
20230710,185100,219802400,14290,14290,14290,14290,0
|
|
20230710,185000,219802400,14290,14290,14290,14290,0
|
|
20230710,184900,219802400,14290,14290,14290,14290,0
|
|
20230710,184800,219802400,14290,14290,14290,14290,0
|
|
20230710,184700,219802400,14290,14290,14290,14290,0
|
|
20230710,184600,219802400,14290,14290,14290,14290,0
|
|
20230710,184500,219802400,14290,14290,14290,14290,0
|
|
20230710,184400,219802400,14290,14290,14290,14290,0
|
|
20230710,184300,219802400,14290,14290,14290,14290,0
|
|
20230710,184200,219802400,14290,14290,14290,14290,0
|
|
20230710,184100,219802400,14290,14290,14290,14290,0
|
|
20230710,184000,219802400,14290,14290,14290,14290,0
|
|
20230710,183900,219802400,14290,14290,14290,14290,0
|
|
20230710,183800,219802400,14290,14290,14290,14290,0
|
|
20230710,183700,219802400,14290,14290,14290,14290,0
|
|
20230710,183600,219802400,14290,14290,14290,14290,0
|
|
20230710,183500,219802400,14290,14290,14290,14290,0
|
|
20230710,183400,219802400,14290,14290,14290,14290,0
|
|
20230710,183300,219802400,14290,14290,14290,14290,835
|
|
20230710,183200,219802400,14290,14290,14290,14290,0
|
|
20230710,183100,219802400,14290,14290,14290,14290,0
|
|
20230710,183000,219802400,14290,14290,14290,14290,0
|
|
20230710,182900,219802400,14290,14290,14290,14290,0
|
|
20230710,182800,219802400,14290,14290,14290,14290,0
|
|
20230710,182700,219802400,14290,14290,14290,14290,0
|
|
20230710,182600,219802400,14290,14290,14290,14290,0
|
|
20230710,182500,219802400,14290,14290,14290,14290,0
|
|
20230710,182400,219802400,14290,14290,14290,14290,0
|
|
20230710,182300,219802400,14290,14290,14290,14290,0
|
|
20230710,182200,219802400,14290,14290,14290,14290,0
|
|
20230710,182100,219802400,14290,14290,14290,14290,0
|
|
20230710,182000,219802400,14290,14290,14290,14290,0
|
|
20230710,181900,219802400,14290,14290,14290,14290,0
|
|
20230710,181800,219802400,14290,14290,14290,14290,0
|
|
20230710,181700,219802400,14290,14290,14290,14290,0
|
|
20230710,181600,219802400,14290,14290,14290,14290,0
|
|
20230710,181500,219802400,14290,14290,14290,14290,0
|
|
20230710,181400,219802400,14290,14290,14290,14290,0
|
|
20230710,181300,219802400,14290,14290,14290,14290,0
|
|
20230710,181200,219802400,14290,14290,14290,14290,0
|
|
20230710,181100,219802400,14290,14290,14290,14290,0
|
|
20230710,181000,219802400,14290,14290,14290,14290,0
|
|
20230710,180900,219802400,14290,14290,14290,14290,0
|
|
20230710,180800,219802400,14290,14290,14290,14290,0
|
|
20230710,180700,219802400,14290,14290,14290,14290,0
|
|
20230710,180600,219802400,14290,14290,14290,14290,0
|
|
20230710,180500,219802400,14290,14290,14290,14290,0
|
|
20230710,180400,219802400,14290,14290,14290,14290,0
|
|
20230710,180300,219802400,14290,14290,14290,14290,835
|
|
20230710,180200,219802400,14290,14290,14290,14290,0
|
|
20230710,180100,219802400,14290,14290,14290,14290,0
|
|
20230710,180000,219802400,14290,14290,14290,14290,0
|
|
20230710,175900,219802400,14290,14290,14290,14290,0
|
|
20230710,175800,219802400,14290,14290,14290,14290,0
|
|
20230710,175700,219802400,14290,14290,14290,14290,0
|
|
20230710,175600,219802400,14290,14290,14290,14290,0
|
|
20230710,175500,219802400,14290,14290,14290,14290,0
|
|
20230710,175400,219802400,14290,14290,14290,14290,0
|
|
20230710,175300,219802400,14290,14290,14290,14290,0
|
|
20230710,175200,219802400,14290,14290,14290,14290,0
|
|
20230710,175100,219802400,14290,14290,14290,14290,0
|
|
20230710,175000,219802400,14290,14290,14290,14290,0
|
|
20230710,174900,219802400,14290,14290,14290,14290,0
|
|
20230710,174800,219802400,14290,14290,14290,14290,0
|
|
20230710,174700,219802400,14290,14290,14290,14290,0
|
|
20230710,174600,219802400,14290,14290,14290,14290,0
|
|
20230710,174500,219802400,14290,14290,14290,14290,0
|
|
20230710,174400,219802400,14290,14290,14290,14290,0
|
|
20230710,174300,219802400,14290,14290,14290,14290,0
|
|
20230710,174200,219802400,14290,14290,14290,14290,0
|
|
20230710,174100,219802400,14290,14290,14290,14290,0
|
|
20230710,174000,219802400,14290,14290,14290,14290,0
|
|
20230710,173900,219802400,14290,14290,14290,14290,0
|
|
20230710,173800,219802400,14290,14290,14290,14290,0
|
|
20230710,173700,219802400,14290,14290,14290,14290,0
|
|
20230710,173600,219802400,14290,14290,14290,14290,0
|
|
20230710,173500,219802400,14290,14290,14290,14290,0
|
|
20230710,173400,219802400,14290,14290,14290,14290,0
|
|
20230710,173300,219802400,14290,14290,14290,14290,835
|
|
20230710,173200,219802400,14290,14290,14290,14290,0
|
|
20230710,173100,219802400,14290,14290,14290,14290,0
|
|
20230710,173000,219802400,14290,14290,14290,14290,0
|
|
20230710,172900,219802400,14290,14290,14290,14290,0
|
|
20230710,172800,219802400,14290,14290,14290,14290,0
|
|
20230710,172700,219802400,14290,14290,14290,14290,0
|
|
20230710,172600,219802400,14290,14290,14290,14290,0
|
|
20230710,172500,219802400,14290,14290,14290,14290,0
|
|
20230710,172400,219802400,14290,14290,14290,14290,0
|
|
20230710,172300,219802400,14290,14290,14290,14290,0
|
|
20230710,172200,219802400,14290,14290,14290,14290,0
|
|
20230710,172100,219802400,14290,14290,14290,14290,0
|
|
20230710,172000,219802400,14290,14290,14290,14290,0
|
|
20230710,171900,219802400,14290,14290,14290,14290,0
|
|
20230710,171800,219802400,14290,14290,14290,14290,0
|
|
20230710,171700,219802400,14290,14290,14290,14290,0
|
|
20230710,171600,219802400,14290,14290,14290,14290,0
|
|
20230710,171500,219802400,14290,14290,14290,14290,0
|
|
20230710,171400,219802400,14290,14290,14290,14290,0
|
|
20230710,171300,219802400,14290,14290,14290,14290,0
|
|
20230710,171200,219802400,14290,14290,14290,14290,0
|
|
20230710,171100,219802400,14290,14290,14290,14290,0
|
|
20230710,171000,219802400,14290,14290,14290,14290,0
|
|
20230710,170900,219802400,14290,14290,14290,14290,0
|
|
20230710,170800,219802400,14290,14290,14290,14290,0
|
|
20230710,170700,219802400,14290,14290,14290,14290,0
|
|
20230710,170600,219802400,14290,14290,14290,14290,0
|
|
20230710,170500,219802400,14290,14290,14290,14290,0
|
|
20230710,170400,219802400,14290,14290,14290,14290,0
|
|
20230710,170300,219802400,14290,14290,14290,14290,835
|
|
20230710,170200,219802400,14290,14290,14290,14290,0
|
|
20230710,170100,219802400,14290,14290,14290,14290,0
|
|
20230710,170000,219802400,14290,14290,14290,14290,0
|
|
20230710,165900,219802400,14290,14290,14290,14290,0
|
|
20230710,165800,219802400,14290,14290,14290,14290,0
|
|
20230710,165700,219802400,14290,14290,14290,14290,0
|
|
20230710,165600,219802400,14290,14290,14290,14290,0
|
|
20230710,165500,219802400,14290,14290,14290,14290,0
|
|
20230710,165400,219802400,14290,14290,14290,14290,0
|
|
20230710,165300,219802400,14290,14290,14290,14290,0
|
|
20230710,165200,219802400,14290,14290,14290,14290,0
|
|
20230710,165100,219802400,14290,14290,14290,14290,0
|
|
20230710,165000,219802400,14290,14290,14290,14290,0
|
|
20230710,164900,219802400,14290,14290,14290,14290,0
|
|
20230710,164800,219802400,14290,14290,14290,14290,0
|
|
20230710,164700,219802400,14290,14290,14290,14290,0
|
|
20230710,164600,219802400,14290,14290,14290,14290,0
|
|
20230710,164500,219802400,14290,14290,14290,14290,0
|
|
20230710,164400,219802400,14290,14290,14290,14290,0
|
|
20230710,164300,219802400,14290,14290,14290,14290,0
|
|
20230710,164200,219802400,14290,14290,14290,14290,0
|
|
20230710,164100,219802400,14290,14290,14290,14290,0
|
|
20230710,164000,219802400,14290,14290,14290,14290,0
|
|
20230710,163900,219802400,14290,14290,14290,14290,0
|
|
20230710,163800,219802400,14290,14290,14290,14290,0
|
|
20230710,163700,219802400,14290,14290,14290,14290,0
|
|
20230710,163600,219802400,14290,14290,14290,14290,0
|
|
20230710,163500,219802400,14290,14290,14290,14290,0
|
|
20230710,163400,219802400,14290,14290,14290,14290,0
|
|
20230710,163300,219802400,14290,14290,14290,14290,835
|
|
20230710,163200,219802400,14290,14290,14290,14290,0
|
|
20230710,163100,219802400,14290,14290,14290,14290,0
|
|
20230710,163000,219802400,14290,14290,14290,14290,0
|
|
20230710,162900,219802400,14290,14290,14290,14290,0
|
|
20230710,162800,219802400,14290,14290,14290,14290,0
|
|
20230710,162700,219802400,14290,14290,14290,14290,0
|
|
20230710,162600,219802400,14290,14290,14290,14290,0
|
|
20230710,162500,219802400,14290,14290,14290,14290,0
|
|
20230710,162400,219802400,14290,14290,14290,14290,0
|
|
20230710,162300,219802400,14290,14290,14290,14290,0
|
|
20230710,162200,219802400,14290,14290,14290,14290,0
|
|
20230710,162100,219802400,14290,14290,14290,14290,0
|
|
20230710,162000,219802400,14290,14290,14290,14290,0
|
|
20230710,161900,219802400,14290,14290,14290,14290,0
|
|
20230710,161800,219802400,14290,14290,14290,14290,0
|
|
20230710,161700,219802400,14290,14290,14290,14290,0
|
|
20230710,161600,219802400,14290,14290,14290,14290,0
|
|
20230710,161500,219802400,14290,14290,14290,14290,0
|
|
20230710,161400,219802400,14290,14290,14290,14290,0
|
|
20230710,161300,219802400,14290,14290,14290,14290,0
|
|
20230710,161200,219802400,14290,14290,14290,14290,0
|
|
20230710,161100,219802400,14290,14290,14290,14290,0
|
|
20230710,161000,219802400,14290,14290,14290,14290,0
|
|
20230710,160900,219802400,14290,14290,14290,14290,0
|
|
20230710,160800,219802400,14290,14290,14290,14290,0
|
|
20230710,160700,219802400,14290,14290,14290,14290,0
|
|
20230710,160600,219802400,14290,14290,14290,14290,0
|
|
20230710,160500,219802400,14290,14290,14290,14290,0
|
|
20230710,160400,219802400,14290,14290,14290,14290,0
|
|
20230710,160300,219802400,14290,14290,14290,14290,835
|
|
20230710,160200,219802400,14290,14290,14290,14290,0
|
|
20230710,160100,219802400,14290,14290,14290,14290,0
|
|
20230710,160000,219802400,14290,14290,14290,14290,0
|
|
20230710,155900,219802400,14290,14290,14290,14290,0
|
|
20230710,155800,219802400,14290,14290,14290,14290,0
|
|
20230710,155700,219802400,14290,14290,14290,14290,0
|
|
20230710,155600,219802400,14290,14290,14290,14290,0
|
|
20230710,155500,219802400,14290,14290,14290,14290,0
|
|
20230710,155400,219802400,14290,14290,14290,14290,0
|
|
20230710,155300,219802400,14290,14290,14290,14290,0
|
|
20230710,155200,219802400,14290,14290,14290,14290,0
|
|
20230710,155100,219802400,14290,14290,14290,14290,0
|
|
20230710,155000,219802400,14290,14290,14290,14290,0
|
|
20230710,154900,219802400,14290,14290,14290,14290,0
|
|
20230710,154800,219802400,14290,14290,14290,14290,0
|
|
20230710,154700,219802400,14290,14290,14290,14290,0
|
|
20230710,154600,219802400,14290,14290,14290,14290,0
|
|
20230710,154500,219802400,14290,14290,14290,14290,0
|
|
20230710,154400,219802400,14290,14290,14290,14290,0
|
|
20230710,154300,219802400,14290,14290,14290,14290,0
|
|
20230710,154200,219802400,14290,14290,14290,14290,0
|
|
20230710,154100,219802400,14290,14290,14290,14290,0
|
|
20230710,154000,219802400,14290,14290,14290,14290,0
|
|
20230710,153900,219802400,14290,14290,14290,14290,0
|
|
20230710,153800,219802400,14290,14290,14290,14290,0
|
|
20230710,153700,219802400,14290,14290,14290,14290,0
|
|
20230710,153600,219802400,14290,14290,14290,14290,0
|
|
20230710,153500,219802400,14290,14290,14290,14290,0
|
|
20230710,153400,219802400,14290,14290,14290,14290,0
|
|
20230710,153300,219802400,14290,14290,14290,14290,835
|
|
20230710,153200,219802400,14290,14290,14290,14290,0
|
|
20230710,153100,219802400,14290,14290,14290,14290,0
|
|
20230710,153000,219802400,14290,14290,14290,14290,835
|
|
20230710,152900,207870250,14230,14230,14230,14230,0
|
|
20230710,152800,207870250,14230,14230,14230,14230,0
|
|
20230710,152700,207870250,14230,14230,14230,14230,0
|
|
20230710,152600,207870250,14230,14230,14230,14230,0
|
|
20230710,152500,207870250,14230,14230,14230,14230,0
|
|
20230710,152400,207870250,14230,14230,14230,14230,0
|
|
20230710,152300,207870250,14230,14230,14230,14230,0
|
|
20230710,152200,207870250,14230,14230,14230,14230,0
|
|
20230710,152100,207870250,14230,14230,14230,14230,0
|
|
20230710,152000,207870250,14230,14230,14230,14230,0
|
|
20230710,151900,207870250,14230,14240,14240,14160,249
|
|
20230710,151800,204339210,14240,14200,14240,14170,149
|
|
20230710,151700,202225320,14240,14240,14240,14200,218
|
|
20230710,151600,199127140,14240,14240,14240,14240,0
|
|
20230710,151500,199127140,14240,14240,14240,14230,67
|
|
20230710,151400,198173440,14250,14270,14270,14250,166
|
|
20230710,151300,195806440,14250,14250,14250,14250,2
|
|
20230710,151200,195777940,14290,14290,14290,14290,0
|
|
20230710,151100,195777940,14290,14290,14290,14290,48
|
|
20230710,151000,195092020,14250,14260,14300,14250,257
|
|
20230710,150900,191427960,14300,14260,14300,14260,101
|
|
20230710,150800,189987660,14310,14310,14310,14310,49
|
|
20230710,150700,189286470,14310,14270,14310,14270,2
|
|
20230710,150600,189257890,14300,14300,14300,14300,130
|
|
20230710,150500,187398890,14300,14300,14300,14300,0
|
|
20230710,150400,187398890,14300,14280,14300,14280,50
|
|
20230710,150300,186683910,14290,14290,14290,14290,49
|
|
20230710,150200,185983700,14300,14300,14300,14300,1
|
|
20230710,150100,185969400,14320,14310,14320,14270,155
|
|
20230710,150000,183754130,14320,14320,14320,14320,0
|
|
20230710,145900,183754130,14320,14320,14320,14320,33
|
|
20230710,145800,183281570,14280,14270,14280,14270,75
|
|
20230710,145700,182210590,14270,14270,14270,14270,0
|
|
20230710,145600,182210590,14270,14270,14270,14270,2
|
|
20230710,145500,182182050,14280,14270,14280,14270,51
|
|
20230710,145400,181453790,14270,14270,14270,14270,2
|
|
20230710,145300,181425250,14280,14280,14280,14270,180
|
|
20230710,145200,178854870,14320,14320,14320,14320,66
|
|
20230710,145100,177909750,14280,14280,14280,14280,0
|
|
20230710,145000,177909750,14280,14280,14280,14280,40
|
|
20230710,144900,177338550,14280,14270,14280,14270,22
|
|
20230710,144800,177024410,14270,14270,14270,14270,2
|
|
20230710,144700,176995870,14280,14280,14280,14280,0
|
|
20230710,144600,176995870,14280,14260,14280,14260,51
|
|
20230710,144500,176267630,14260,14260,14260,14260,2
|
|
20230710,144400,176239110,14270,14280,14280,14270,101
|
|
20230710,144300,174797530,14340,14310,14340,14310,66
|
|
20230710,144200,173852530,14310,14310,14310,14310,0
|
|
20230710,144100,173852530,14310,14310,14310,14310,0
|
|
20230710,144000,173852530,14310,14290,14310,14290,103
|
|
20230710,143900,172378820,14300,14300,14300,14300,0
|
|
20230710,143800,172378820,14300,14300,14300,14300,1
|
|
20230710,143700,172364520,14260,14250,14260,14250,133
|
|
20230710,143600,170468960,14250,14250,14250,14250,2
|
|
20230710,143500,170440460,14250,14250,14250,14250,2
|
|
20230710,143400,170411960,14260,14250,14260,14250,50
|
|
20230710,143300,169698980,14250,14250,14250,14250,2
|
|
20230710,143200,169670480,14250,14250,14250,14250,2
|
|
20230710,143100,169641980,14270,14260,14270,14260,185
|
|
20230710,143000,167002640,14260,14260,14260,14260,2
|
|
20230710,142900,166974120,14260,14260,14260,14260,2
|
|
20230710,142800,166945600,14270,14260,14270,14260,51
|
|
20230710,142700,166217850,14260,14260,14260,14260,2
|
|
20230710,142600,166189330,14260,14260,14260,14260,152
|
|
20230710,142500,164021810,14270,14260,14270,14260,66
|
|
20230710,142400,163080010,14260,14260,14260,14260,2
|
|
20230710,142300,163051490,14260,14260,14260,14260,2
|
|
20230710,142200,163022970,14270,14260,14270,14260,69
|
|
20230710,142100,162038360,14260,14260,14260,14260,2
|
|
20230710,142000,162009840,14260,14260,14260,14260,2
|
|
20230710,141900,161981320,14270,14260,14270,14260,52
|
|
20230710,141800,161239300,14260,14270,14270,14260,44
|
|
20230710,141700,160611440,14260,14260,14260,14260,2
|
|
20230710,141600,160582920,14270,14260,14270,14260,51
|
|
20230710,141500,159855170,14260,14260,14260,14260,2
|
|
20230710,141400,159826650,14270,14270,14270,14270,495
|
|
20230710,141300,152763000,14300,14300,14300,14300,96
|
|
20230710,141200,151390200,14300,14300,14300,14300,2
|
|
20230710,141100,151361600,14300,14300,14300,14300,0
|
|
20230710,141000,151361600,14300,14300,14300,14300,65
|
|
20230710,140900,150432100,14300,14300,14300,14300,0
|
|
20230710,140800,150432100,14300,14300,14300,14300,0
|
|
20230710,140700,150432100,14300,14300,14300,14300,66
|
|
20230710,140600,149488300,14300,14260,14300,14260,227
|
|
20230710,140500,146246520,14260,14260,14260,14260,2
|
|
20230710,140400,146218000,14270,14260,14270,14260,66
|
|
20230710,140300,145276200,14260,14260,14260,14260,2
|
|
20230710,140200,145247680,14260,14260,14260,14260,2
|
|
20230710,140100,145219160,14270,14270,14270,14260,229
|
|
20230710,140000,141952340,14270,14270,14270,14270,2
|
|
20230710,135900,141923800,14300,14300,14300,14300,0
|
|
20230710,135800,141923800,14300,14300,14300,14300,49
|
|
20230710,135700,141223100,14300,14300,14300,14300,0
|
|
20230710,135600,141223100,14300,14300,14300,14300,0
|
|
20230710,135500,141223100,14300,14300,14300,14300,49
|
|
20230710,135400,140522400,14300,14300,14300,14300,0
|
|
20230710,135300,140522400,14300,14300,14300,14300,0
|
|
20230710,135200,140522400,14300,14300,14300,14300,49
|
|
20230710,135100,139821700,14270,14270,14270,14270,23
|
|
20230710,135000,139493490,14300,14300,14300,14300,0
|
|
20230710,134900,139493490,14300,14300,14300,14300,49
|
|
20230710,134800,138792790,14280,14300,14300,14280,36
|
|
20230710,134700,138278030,14300,14310,14310,14300,26
|
|
20230710,134600,137905990,14370,14370,14370,14370,49
|
|
20230710,134500,137201860,14370,14370,14370,14370,0
|
|
20230710,134400,137201860,14370,14370,14370,14370,0
|
|
20230710,134300,137201860,14370,14370,14370,14370,66
|
|
20230710,134200,136253440,14370,14370,14370,14370,0
|
|
20230710,134100,136253440,14370,14370,14370,14370,1
|
|
20230710,134000,136239070,14360,14360,14360,14360,63
|
|
20230710,133900,135334390,14370,14370,14370,14370,0
|
|
20230710,133800,135334390,14370,14370,14370,14370,0
|
|
20230710,133700,135334390,14370,14370,14370,14370,66
|
|
20230710,133600,134385970,14380,14380,14380,14380,0
|
|
20230710,133500,134385970,14380,14380,14380,14380,0
|
|
20230710,133400,134385970,14380,14380,14380,14380,49
|
|
20230710,133300,133681350,14380,14380,14380,14380,0
|
|
20230710,133200,133681350,14380,14380,14380,14380,0
|
|
20230710,133100,133681350,14380,14380,14380,14380,66
|
|
20230710,133000,132732270,14390,14390,14390,14390,0
|
|
20230710,132900,132732270,14390,14390,14390,14390,10
|
|
20230710,132800,132588370,14390,14390,14390,14390,65
|
|
20230710,132700,131653020,14390,14380,14390,14380,3
|
|
20230710,132600,131609870,14380,14380,14380,14380,12
|
|
20230710,132500,131437310,14390,14330,14390,14330,223
|
|
20230710,132400,128239960,14330,14250,14330,14250,1325
|
|
20230710,132300,109326660,14250,14250,14250,14250,2
|
|
20230710,132200,109298160,14250,14250,14250,14250,49
|
|
20230710,132100,108599910,14260,14260,14260,14260,0
|
|
20230710,132000,108599910,14260,14260,14260,14260,0
|
|
20230710,131900,108599910,14260,14260,14260,14260,48
|
|
20230710,131800,107915430,14260,14260,14260,14250,90
|
|
20230710,131700,106632910,14250,14250,14250,14250,0
|
|
20230710,131600,106632910,14250,14250,14250,14250,6
|
|
20230710,131500,106547410,14250,14250,14250,14250,0
|
|
20230710,131400,106547410,14250,14250,14250,14250,0
|
|
20230710,131300,106547410,14250,14240,14250,14240,51
|
|
20230710,131200,105820670,14120,14120,14120,14120,1
|
|
20230710,131100,105806550,14250,14250,14250,14250,0
|
|
20230710,131000,105806550,14250,14240,14250,14240,67
|
|
20230710,130900,104852280,14240,14240,14240,14240,0
|
|
20230710,130800,104852280,14240,14240,14240,14240,0
|
|
20230710,130700,104852280,14240,14220,14240,14220,65
|
|
20230710,130600,103927780,14210,14210,14210,14210,0
|
|
20230710,130500,103927780,14210,14210,14210,14210,0
|
|
20230710,130400,103927780,14210,14210,14210,14210,49
|
|
20230710,130300,103231490,14210,14130,14210,14100,551
|
|
20230710,130200,95445660,14200,14200,14200,14200,0
|
|
20230710,130100,95445660,14200,14200,14200,14200,48
|
|
20230710,130000,94764060,14200,14200,14200,14200,0
|
|
20230710,125900,94764060,14200,14200,14200,14200,0
|
|
20230710,125800,94764060,14200,14200,14200,14200,49
|
|
20230710,125700,94068260,14200,14200,14200,14200,1
|
|
20230710,125600,94054060,14190,14190,14190,14190,94
|
|
20230710,125500,92720200,14190,14190,14190,14190,65
|
|
20230710,125400,91797850,14190,14190,14190,14190,0
|
|
20230710,125300,91797850,14190,14190,14190,14190,0
|
|
20230710,125200,91797850,14190,14150,14190,14150,66
|
|
20230710,125100,90861350,14150,14150,14150,14150,0
|
|
20230710,125000,90861350,14150,14150,14150,14150,0
|
|
20230710,124900,90861350,14150,14150,14150,14150,2
|
|
20230710,124800,90833050,14150,14150,14150,14150,0
|
|
20230710,124700,90833050,14150,14150,14150,14150,0
|
|
20230710,124600,90833050,14150,14150,14150,14150,0
|
|
20230710,124500,90833050,14150,14150,14150,14150,0
|
|
20230710,124400,90833050,14150,14150,14150,14150,0
|
|
20230710,124300,90833050,14150,14130,14150,14130,60
|
|
20230710,124200,89984650,14150,14150,14150,14150,0
|
|
20230710,124100,89984650,14150,14150,14150,14150,0
|
|
20230710,124000,89984650,14150,14150,14150,14150,0
|
|
20230710,123900,89984650,14150,14150,14150,14130,204
|
|
20230710,123800,87099480,14150,14150,14150,14150,0
|
|
20230710,123700,87099480,14150,14150,14150,14150,4
|
|
20230710,123600,87042880,14190,14190,14190,14190,0
|
|
20230710,123500,87042880,14190,14190,14190,14190,0
|
|
20230710,123400,87042880,14190,14190,14190,14190,0
|
|
20230710,123300,87042880,14190,14190,14190,14190,0
|
|
20230710,123200,87042880,14190,14190,14190,14190,55
|
|
20230710,123100,86262430,14190,14190,14190,14190,68
|
|
20230710,123000,85297510,14190,14180,14190,14180,91
|
|
20230710,122900,84006920,14190,14190,14190,14190,0
|
|
20230710,122800,84006920,14190,14190,14190,14190,0
|
|
20230710,122700,84006920,14190,14190,14190,14190,0
|
|
20230710,122600,84006920,14190,14190,14190,14190,0
|
|
20230710,122500,84006920,14190,14190,14190,14190,0
|
|
20230710,122400,84006920,14190,14190,14190,14190,0
|
|
20230710,122300,84006920,14190,14190,14190,14190,0
|
|
20230710,122200,84006920,14190,14180,14190,14180,5
|
|
20230710,122100,83935980,14190,14190,14190,14190,0
|
|
20230710,122000,83935980,14190,14130,14190,14130,68
|
|
20230710,121900,82974060,14130,14130,14130,14130,0
|
|
20230710,121800,82974060,14130,14130,14130,14130,50
|
|
20230710,121700,82267560,14200,14200,14200,14200,0
|
|
20230710,121600,82267560,14200,14200,14200,14200,0
|
|
20230710,121500,82267560,14200,14200,14200,14200,0
|
|
20230710,121400,82267560,14200,14200,14200,14200,0
|
|
20230710,121300,82267560,14200,14200,14200,14200,0
|
|
20230710,121200,82267560,14200,14200,14200,14200,0
|
|
20230710,121100,82267560,14200,14200,14200,14200,0
|
|
20230710,121000,82267560,14200,14200,14200,14200,0
|
|
20230710,120900,82267560,14200,14200,14200,14200,0
|
|
20230710,120800,82267560,14200,14200,14200,14200,0
|
|
20230710,120700,82267560,14200,14200,14200,14200,0
|
|
20230710,120600,82267560,14200,14200,14200,14200,1
|
|
20230710,120500,82253360,14130,14130,14130,14130,0
|
|
20230710,120400,82253360,14130,14130,14130,14130,0
|
|
20230710,120300,82253360,14130,14150,14150,14130,150
|
|
20230710,120200,80132080,14200,14200,14200,14200,0
|
|
20230710,120100,80132080,14200,14200,14200,14200,0
|
|
20230710,120000,80132080,14200,14200,14200,14200,0
|
|
20230710,115900,80132080,14200,14200,14200,14200,1
|
|
20230710,115800,80117880,14150,14150,14150,14150,0
|
|
20230710,115700,80117880,14150,14150,14150,14150,0
|
|
20230710,115600,80117880,14150,14150,14150,14150,0
|
|
20230710,115500,80117880,14150,14150,14150,14150,3
|
|
20230710,115400,80075430,14200,14200,14200,14200,0
|
|
20230710,115300,80075430,14200,14200,14200,14200,1
|
|
20230710,115200,80061230,14150,14150,14150,14150,0
|
|
20230710,115100,80061230,14150,14150,14150,14150,0
|
|
20230710,115000,80061230,14150,14150,14150,14150,0
|
|
20230710,114900,80061230,14150,14150,14150,14150,0
|
|
20230710,114800,80061230,14150,14150,14150,14150,0
|
|
20230710,114700,80061230,14150,14150,14150,14150,2
|
|
20230710,114600,80032930,14200,14200,14200,14200,0
|
|
20230710,114500,80032930,14200,14200,14200,14200,0
|
|
20230710,114400,80032930,14200,14200,14200,14200,0
|
|
20230710,114300,80032930,14200,14200,14200,14200,2
|
|
20230710,114200,80004530,14200,14200,14200,14200,0
|
|
20230710,114100,80004530,14200,14200,14200,14200,17
|
|
20230710,114000,79763130,14200,14200,14200,14200,0
|
|
20230710,113900,79763130,14200,14200,14200,14200,0
|
|
20230710,113800,79763130,14200,14200,14200,14200,30
|
|
20230710,113700,79337130,14200,14200,14200,14200,0
|
|
20230710,113600,79337130,14200,14200,14200,14200,0
|
|
20230710,113500,79337130,14200,14200,14200,14200,0
|
|
20230710,113400,79337130,14200,14200,14200,14200,0
|
|
20230710,113300,79337130,14200,14190,14200,14190,20
|
|
20230710,113200,79053230,14200,14200,14200,14200,0
|
|
20230710,113100,79053230,14200,14200,14200,14200,0
|
|
20230710,113000,79053230,14200,14200,14200,14200,0
|
|
20230710,112900,79053230,14200,14200,14200,14200,0
|
|
20230710,112800,79053230,14200,14200,14200,14200,0
|
|
20230710,112700,79053230,14200,14200,14200,14200,0
|
|
20230710,112600,79053230,14200,14200,14200,14200,0
|
|
20230710,112500,79053230,14200,14200,14200,14200,0
|
|
20230710,112400,79053230,14200,14200,14200,14200,0
|
|
20230710,112300,79053230,14200,14200,14200,14200,0
|
|
20230710,112200,79053230,14200,14200,14200,14200,3
|
|
20230710,112100,79010630,14200,14200,14200,14200,0
|
|
20230710,112000,79010630,14200,14200,14200,14200,0
|
|
20230710,111900,79010630,14200,14200,14200,14200,0
|
|
20230710,111800,79010630,14200,14200,14200,14200,0
|
|
20230710,111700,79010630,14200,14200,14200,14200,378
|
|
20230710,111600,73643030,14190,14190,14190,14190,0
|
|
20230710,111500,73643030,14190,14190,14190,14190,6
|
|
20230710,111400,73557890,14190,14180,14190,14180,18
|
|
20230710,111300,73302600,14180,14120,14180,14120,927
|
|
20230710,111200,60188600,14100,14100,14100,14100,170
|
|
20230710,111100,57791600,14100,14100,14100,14100,0
|
|
20230710,111000,57791600,14100,14100,14100,14100,30
|
|
20230710,110900,57368600,14100,14100,14100,14100,0
|
|
20230710,110800,57368600,14100,14100,14100,14100,0
|
|
20230710,110700,57368600,14100,14100,14100,14100,0
|
|
20230710,110600,57368600,14100,14100,14100,14100,0
|
|
20230710,110500,57368600,14100,14100,14100,14100,0
|
|
20230710,110400,57368600,14100,14100,14100,14100,0
|
|
20230710,110300,57368600,14100,14100,14100,14100,0
|
|
20230710,110200,57368600,14100,14100,14100,14100,0
|
|
20230710,110100,57368600,14100,14100,14100,14100,0
|
|
20230710,110000,57368600,14100,14100,14100,14100,0
|
|
20230710,105900,57368600,14100,14100,14100,14100,0
|
|
20230710,105800,57368600,14100,14100,14100,14100,0
|
|
20230710,105700,57368600,14100,14100,14100,14100,0
|
|
20230710,105600,57368600,14100,14100,14100,14100,100
|
|
20230710,105500,55958600,14100,14120,14120,14100,52
|
|
20230710,105400,55225300,14120,14120,14120,14120,0
|
|
20230710,105300,55225300,14120,14120,14120,14120,0
|
|
20230710,105200,55225300,14120,14120,14120,14120,0
|
|
20230710,105100,55225300,14120,14120,14120,14120,0
|
|
20230710,105000,55225300,14120,14120,14120,14120,0
|
|
20230710,104900,55225300,14120,14120,14120,14120,0
|
|
20230710,104800,55225300,14120,14120,14120,14120,0
|
|
20230710,104700,55225300,14120,14120,14120,14120,1
|
|
20230710,104600,55211180,14130,14130,14130,14130,1
|
|
20230710,104500,55197050,14100,14100,14100,14100,0
|
|
20230710,104400,55197050,14100,14100,14100,14100,0
|
|
20230710,104300,55197050,14100,14100,14100,14100,0
|
|
20230710,104200,55197050,14100,14100,14100,14100,0
|
|
20230710,104100,55197050,14100,14100,14100,14100,36
|
|
20230710,104000,54689450,14110,14110,14110,14110,0
|
|
20230710,103900,54689450,14110,14110,14110,14110,74
|
|
20230710,103800,53645310,14120,14120,14120,14120,158
|
|
20230710,103700,51414350,14150,14150,14150,14150,0
|
|
20230710,103600,51414350,14150,14150,14150,14150,0
|
|
20230710,103500,51414350,14150,14150,14150,14150,0
|
|
20230710,103400,51414350,14150,14150,14150,14150,0
|
|
20230710,103300,51414350,14150,14150,14150,14150,0
|
|
20230710,103200,51414350,14150,14150,14150,14150,94
|
|
20230710,103100,50084250,14150,14150,14150,14150,99
|
|
20230710,103000,48683400,14120,14120,14120,14120,0
|
|
20230710,102900,48683400,14120,14120,14120,14120,0
|
|
20230710,102800,48683400,14120,14140,14140,14120,49
|
|
20230710,102700,47991480,14120,14120,14120,14120,0
|
|
20230710,102600,47991480,14120,14120,14120,14120,17
|
|
20230710,102500,47751440,14120,14120,14120,14120,12
|
|
20230710,102400,47582000,14130,14130,14130,14130,1
|
|
20230710,102300,47567870,14120,14120,14120,14120,0
|
|
20230710,102200,47567870,14120,14120,14120,14120,0
|
|
20230710,102100,47567870,14120,14120,14120,14120,40
|
|
20230710,102000,47003070,14130,14130,14130,14130,49
|
|
20230710,101900,46310700,14120,14120,14120,14120,0
|
|
20230710,101800,46310700,14120,14120,14120,14120,0
|
|
20230710,101700,46310700,14120,14120,14120,14120,1
|
|
20230710,101600,46296580,14100,14100,14100,14100,0
|
|
20230710,101500,46296580,14100,14100,14100,14100,0
|
|
20230710,101400,46296580,14100,14100,14100,14100,100
|
|
20230710,101300,44886580,14120,14120,14120,14120,0
|
|
20230710,101200,44886580,14120,14120,14120,14120,0
|
|
20230710,101100,44886580,14120,14120,14120,14120,0
|
|
20230710,101000,44886580,14120,14120,14120,14120,0
|
|
20230710,100900,44886580,14120,14120,14120,14120,1
|
|
20230710,100800,44872460,14140,14140,14140,14140,0
|
|
20230710,100700,44872460,14140,14130,14140,14120,7
|
|
20230710,100600,44773580,14120,14120,14120,14120,0
|
|
20230710,100500,44773580,14120,14120,14120,14120,0
|
|
20230710,100400,44773580,14120,14120,14120,14120,30
|
|
20230710,100300,44349980,14150,14150,14150,14150,1
|
|
20230710,100200,44335830,14150,14150,14150,14150,0
|
|
20230710,100100,44335830,14150,14150,14150,14150,0
|
|
20230710,100000,44335830,14150,14150,14150,14150,1
|
|
20230710,095900,44321680,14150,14150,14150,14150,0
|
|
20230710,095800,44321680,14150,14150,14150,14150,0
|
|
20230710,095700,44321680,14150,14150,14150,14150,0
|
|
20230710,095600,44321680,14150,14150,14150,14150,0
|
|
20230710,095500,44321680,14150,14150,14150,14150,0
|
|
20230710,095400,44321680,14150,14150,14150,14150,0
|
|
20230710,095300,44321680,14150,14150,14150,14150,17
|
|
20230710,095200,44081130,14150,14160,14160,14150,4
|
|
20230710,095100,44024500,14150,14150,14150,14150,0
|
|
20230710,095000,44024500,14150,14150,14150,14150,0
|
|
20230710,094900,44024500,14150,14150,14150,14150,2
|
|
20230710,094800,43996200,14160,14160,14160,14160,74
|
|
20230710,094700,42948360,14180,14180,14180,14180,0
|
|
20230710,094600,42948360,14180,14120,14180,14120,25
|
|
20230710,094500,42594120,14110,14110,14110,14110,0
|
|
20230710,094400,42594120,14110,14110,14110,14110,201
|
|
20230710,094300,39758010,14100,14080,14100,14080,119
|
|
20230710,094200,38081380,14080,14080,14080,14080,1
|
|
20230710,094100,38067300,14080,14080,14080,14080,18
|
|
20230710,094000,37813860,14080,14080,14080,14080,0
|
|
20230710,093900,37813860,14080,14080,14080,14080,16
|
|
20230710,093800,37588580,14010,14010,14010,14010,12
|
|
20230710,093700,37420460,14080,14080,14080,14080,16
|
|
20230710,093600,37195180,14080,14070,14080,14070,17
|
|
20230710,093500,36955930,14000,14000,14000,14000,0
|
|
20230710,093400,36955930,14000,14000,14000,14000,0
|
|
20230710,093300,36955930,14000,14000,14000,14000,16
|
|
20230710,093200,36731930,14000,14000,14000,14000,0
|
|
20230710,093100,36731930,14000,14000,14000,14000,2
|
|
20230710,093000,36703930,13990,13990,13990,13990,0
|
|
20230710,092900,36703930,13990,14030,14030,13990,500
|
|
20230710,092800,29696110,14030,14030,14030,14030,0
|
|
20230710,092700,29696110,14030,14030,14030,14030,0
|
|
20230710,092600,29696110,14030,14030,14030,14030,1
|
|
20230710,092500,29682080,14030,14030,14030,14030,0
|
|
20230710,092400,29682080,14030,14040,14040,14030,150
|
|
20230710,092300,27576830,14040,14040,14040,14040,30
|
|
20230710,092200,27155630,14140,14140,14140,14140,0
|
|
20230710,092100,27155630,14140,14150,14150,14140,67
|
|
20230710,092000,26208240,14150,14150,14150,14150,0
|
|
20230710,091900,26208240,14150,14150,14150,14150,70
|
|
20230710,091800,25217740,14160,14160,14160,14160,20
|
|
20230710,091700,24934540,14160,14160,14160,14160,12
|
|
20230710,091600,24764620,14160,14040,14160,14040,492
|
|
20230710,091500,17825850,14030,14020,14030,14020,51
|
|
20230710,091400,17110720,14020,14050,14050,14020,312
|
|
20230710,091300,12732730,14120,14120,14120,14120,0
|
|
20230710,091200,12732730,14120,14120,14120,14120,0
|
|
20230710,091100,12732730,14120,14120,14120,14120,5
|
|
20230710,091000,12662130,14140,14140,14140,14140,0
|
|
20230710,090900,12662130,14140,14140,14140,14140,0
|
|
20230710,090800,12662130,14140,14140,14140,14140,0
|
|
20230710,090700,12662130,14140,14130,14140,14130,2
|
|
20230710,090600,12633860,14050,14050,14050,14050,0
|
|
20230710,090500,12633860,14050,14060,14060,14050,145
|
|
20230710,090400,10596600,14210,14210,14210,14210,0
|
|
20230710,090300,10596600,14210,14210,14210,14210,0
|
|
20230710,090200,10596600,14210,14210,14210,14210,0
|
|
20230710,090100,10596600,14210,14210,14210,14210,1
|
|
20230710,090000,10582390,14080,14050,14270,14050,753
|