695 lines
36 KiB
CSV
695 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,203200,611496780,16970,16970,16970,16970,492
|
|
20230714,203100,611496780,16970,16970,16970,16970,0
|
|
20230714,203000,611496780,16970,16970,16970,16970,0
|
|
20230714,202900,611496780,16970,16970,16970,16970,0
|
|
20230714,202800,611496780,16970,16970,16970,16970,0
|
|
20230714,202700,611496780,16970,16970,16970,16970,0
|
|
20230714,202600,611496780,16970,16970,16970,16970,0
|
|
20230714,202500,611496780,16970,16970,16970,16970,0
|
|
20230714,202400,611496780,16970,16970,16970,16970,0
|
|
20230714,202300,611496780,16970,16970,16970,16970,0
|
|
20230714,202200,611496780,16970,16970,16970,16970,0
|
|
20230714,202100,611496780,16970,16970,16970,16970,0
|
|
20230714,202000,611496780,16970,16970,16970,16970,0
|
|
20230714,201900,611496780,16970,16970,16970,16970,0
|
|
20230714,201800,611496780,16970,16970,16970,16970,0
|
|
20230714,201700,611496780,16970,16970,16970,16970,0
|
|
20230714,201600,611496780,16970,16970,16970,16970,0
|
|
20230714,201500,611496780,16970,16970,16970,16970,0
|
|
20230714,201400,611496780,16970,16970,16970,16970,0
|
|
20230714,201300,611496780,16970,16970,16970,16970,0
|
|
20230714,201200,611496780,16970,16970,16970,16970,0
|
|
20230714,201100,611496780,16970,16970,16970,16970,0
|
|
20230714,201000,611496780,16970,16970,16970,16970,0
|
|
20230714,200900,611496780,16970,16970,16970,16970,0
|
|
20230714,200800,611496780,16970,16970,16970,16970,0
|
|
20230714,200700,611496780,16970,16970,16970,16970,0
|
|
20230714,200600,611496780,16970,16970,16970,16970,0
|
|
20230714,200500,611496780,16970,16970,16970,16970,0
|
|
20230714,200400,611496780,16970,16970,16970,16970,0
|
|
20230714,200300,611496780,16970,16970,16970,16970,0
|
|
20230714,200200,611496780,16970,16970,16970,16970,492
|
|
20230714,200100,611496780,16970,16970,16970,16970,0
|
|
20230714,200000,611496780,16970,16970,16970,16970,0
|
|
20230714,195900,611496780,16970,16970,16970,16970,0
|
|
20230714,195800,611496780,16970,16970,16970,16970,0
|
|
20230714,195700,611496780,16970,16970,16970,16970,0
|
|
20230714,195600,611496780,16970,16970,16970,16970,0
|
|
20230714,195500,611496780,16970,16970,16970,16970,0
|
|
20230714,195400,611496780,16970,16970,16970,16970,0
|
|
20230714,195300,611496780,16970,16970,16970,16970,0
|
|
20230714,195200,611496780,16970,16970,16970,16970,0
|
|
20230714,195100,611496780,16970,16970,16970,16970,0
|
|
20230714,195000,611496780,16970,16970,16970,16970,0
|
|
20230714,194900,611496780,16970,16970,16970,16970,0
|
|
20230714,194800,611496780,16970,16970,16970,16970,0
|
|
20230714,194700,611496780,16970,16970,16970,16970,0
|
|
20230714,194600,611496780,16970,16970,16970,16970,0
|
|
20230714,194500,611496780,16970,16970,16970,16970,0
|
|
20230714,194400,611496780,16970,16970,16970,16970,0
|
|
20230714,194300,611496780,16970,16970,16970,16970,0
|
|
20230714,194200,611496780,16970,16970,16970,16970,0
|
|
20230714,194100,611496780,16970,16970,16970,16970,0
|
|
20230714,194000,611496780,16970,16970,16970,16970,0
|
|
20230714,193900,611496780,16970,16970,16970,16970,0
|
|
20230714,193800,611496780,16970,16970,16970,16970,0
|
|
20230714,193700,611496780,16970,16970,16970,16970,0
|
|
20230714,193600,611496780,16970,16970,16970,16970,0
|
|
20230714,193500,611496780,16970,16970,16970,16970,0
|
|
20230714,193400,611496780,16970,16970,16970,16970,0
|
|
20230714,193300,611496780,16970,16970,16970,16970,0
|
|
20230714,193200,611496780,16970,16970,16970,16970,492
|
|
20230714,193100,611496780,16970,16970,16970,16970,0
|
|
20230714,193000,611496780,16970,16970,16970,16970,0
|
|
20230714,192900,611496780,16970,16970,16970,16970,0
|
|
20230714,192800,611496780,16970,16970,16970,16970,0
|
|
20230714,192700,611496780,16970,16970,16970,16970,0
|
|
20230714,192600,611496780,16970,16970,16970,16970,0
|
|
20230714,192500,611496780,16970,16970,16970,16970,0
|
|
20230714,192400,611496780,16970,16970,16970,16970,0
|
|
20230714,192300,611496780,16970,16970,16970,16970,0
|
|
20230714,192200,611496780,16970,16970,16970,16970,0
|
|
20230714,192100,611496780,16970,16970,16970,16970,0
|
|
20230714,192000,611496780,16970,16970,16970,16970,0
|
|
20230714,191900,611496780,16970,16970,16970,16970,0
|
|
20230714,191800,611496780,16970,16970,16970,16970,0
|
|
20230714,191700,611496780,16970,16970,16970,16970,0
|
|
20230714,191600,611496780,16970,16970,16970,16970,0
|
|
20230714,191500,611496780,16970,16970,16970,16970,0
|
|
20230714,191400,611496780,16970,16970,16970,16970,0
|
|
20230714,191300,611496780,16970,16970,16970,16970,0
|
|
20230714,191200,611496780,16970,16970,16970,16970,0
|
|
20230714,191100,611496780,16970,16970,16970,16970,0
|
|
20230714,191000,611496780,16970,16970,16970,16970,0
|
|
20230714,190900,611496780,16970,16970,16970,16970,0
|
|
20230714,190800,611496780,16970,16970,16970,16970,0
|
|
20230714,190700,611496780,16970,16970,16970,16970,0
|
|
20230714,190600,611496780,16970,16970,16970,16970,0
|
|
20230714,190500,611496780,16970,16970,16970,16970,0
|
|
20230714,190400,611496780,16970,16970,16970,16970,0
|
|
20230714,190300,611496780,16970,16970,16970,16970,0
|
|
20230714,190200,611496780,16970,16970,16970,16970,492
|
|
20230714,190100,611496780,16970,16970,16970,16970,0
|
|
20230714,190000,611496780,16970,16970,16970,16970,0
|
|
20230714,185900,611496780,16970,16970,16970,16970,0
|
|
20230714,185800,611496780,16970,16970,16970,16970,0
|
|
20230714,185700,611496780,16970,16970,16970,16970,0
|
|
20230714,185600,611496780,16970,16970,16970,16970,0
|
|
20230714,185500,611496780,16970,16970,16970,16970,0
|
|
20230714,185400,611496780,16970,16970,16970,16970,0
|
|
20230714,185300,611496780,16970,16970,16970,16970,0
|
|
20230714,185200,611496780,16970,16970,16970,16970,0
|
|
20230714,185100,611496780,16970,16970,16970,16970,0
|
|
20230714,185000,611496780,16970,16970,16970,16970,0
|
|
20230714,184900,611496780,16970,16970,16970,16970,0
|
|
20230714,184800,611496780,16970,16970,16970,16970,0
|
|
20230714,184700,611496780,16970,16970,16970,16970,0
|
|
20230714,184600,611496780,16970,16970,16970,16970,0
|
|
20230714,184500,611496780,16970,16970,16970,16970,0
|
|
20230714,184400,611496780,16970,16970,16970,16970,0
|
|
20230714,184300,611496780,16970,16970,16970,16970,0
|
|
20230714,184200,611496780,16970,16970,16970,16970,0
|
|
20230714,184100,611496780,16970,16970,16970,16970,0
|
|
20230714,184000,611496780,16970,16970,16970,16970,0
|
|
20230714,183900,611496780,16970,16970,16970,16970,0
|
|
20230714,183800,611496780,16970,16970,16970,16970,0
|
|
20230714,183700,611496780,16970,16970,16970,16970,0
|
|
20230714,183600,611496780,16970,16970,16970,16970,0
|
|
20230714,183500,611496780,16970,16970,16970,16970,0
|
|
20230714,183400,611496780,16970,16970,16970,16970,0
|
|
20230714,183300,611496780,16970,16970,16970,16970,0
|
|
20230714,183200,611496780,16970,16970,16970,16970,492
|
|
20230714,183100,611496780,16970,16970,16970,16970,0
|
|
20230714,183000,611496780,16970,16970,16970,16970,0
|
|
20230714,182900,611496780,16970,16970,16970,16970,0
|
|
20230714,182800,611496780,16970,16970,16970,16970,0
|
|
20230714,182700,611496780,16970,16970,16970,16970,0
|
|
20230714,182600,611496780,16970,16970,16970,16970,0
|
|
20230714,182500,611496780,16970,16970,16970,16970,0
|
|
20230714,182400,611496780,16970,16970,16970,16970,0
|
|
20230714,182300,611496780,16970,16970,16970,16970,0
|
|
20230714,182200,611496780,16970,16970,16970,16970,0
|
|
20230714,182100,611496780,16970,16970,16970,16970,0
|
|
20230714,182000,611496780,16970,16970,16970,16970,0
|
|
20230714,181900,611496780,16970,16970,16970,16970,0
|
|
20230714,181800,611496780,16970,16970,16970,16970,0
|
|
20230714,181700,611496780,16970,16970,16970,16970,0
|
|
20230714,181600,611496780,16970,16970,16970,16970,0
|
|
20230714,181500,611496780,16970,16970,16970,16970,0
|
|
20230714,181400,611496780,16970,16970,16970,16970,0
|
|
20230714,181300,611496780,16970,16970,16970,16970,0
|
|
20230714,181200,611496780,16970,16970,16970,16970,0
|
|
20230714,181100,611496780,16970,16970,16970,16970,0
|
|
20230714,181000,611496780,16970,16970,16970,16970,0
|
|
20230714,180900,611496780,16970,16970,16970,16970,0
|
|
20230714,180800,611496780,16970,16970,16970,16970,0
|
|
20230714,180700,611496780,16970,16970,16970,16970,0
|
|
20230714,180600,611496780,16970,16970,16970,16970,0
|
|
20230714,180500,611496780,16970,16970,16970,16970,0
|
|
20230714,180400,611496780,16970,16970,16970,16970,0
|
|
20230714,180300,611496780,16970,16970,16970,16970,0
|
|
20230714,180200,611496780,16970,16970,16970,16970,492
|
|
20230714,180100,611496780,16970,16970,16970,16970,0
|
|
20230714,180000,611496780,16970,16970,16970,16970,0
|
|
20230714,175900,611496780,16970,16970,16970,16970,0
|
|
20230714,175800,611496780,16970,16970,16970,16970,0
|
|
20230714,175700,611496780,16970,16970,16970,16970,0
|
|
20230714,175600,611496780,16970,16970,16970,16970,0
|
|
20230714,175500,611496780,16970,16970,16970,16970,0
|
|
20230714,175400,611496780,16970,16970,16970,16970,0
|
|
20230714,175300,611496780,16970,16970,16970,16970,0
|
|
20230714,175200,611496780,16970,16970,16970,16970,0
|
|
20230714,175100,611496780,16970,16970,16970,16970,0
|
|
20230714,175000,611496780,16970,16970,16970,16970,0
|
|
20230714,174900,611496780,16970,16970,16970,16970,0
|
|
20230714,174800,611496780,16970,16970,16970,16970,0
|
|
20230714,174700,611496780,16970,16970,16970,16970,0
|
|
20230714,174600,611496780,16970,16970,16970,16970,0
|
|
20230714,174500,611496780,16970,16970,16970,16970,0
|
|
20230714,174400,611496780,16970,16970,16970,16970,0
|
|
20230714,174300,611496780,16970,16970,16970,16970,0
|
|
20230714,174200,611496780,16970,16970,16970,16970,0
|
|
20230714,174100,611496780,16970,16970,16970,16970,0
|
|
20230714,174000,611496780,16970,16970,16970,16970,0
|
|
20230714,173900,611496780,16970,16970,16970,16970,0
|
|
20230714,173800,611496780,16970,16970,16970,16970,0
|
|
20230714,173700,611496780,16970,16970,16970,16970,0
|
|
20230714,173600,611496780,16970,16970,16970,16970,0
|
|
20230714,173500,611496780,16970,16970,16970,16970,0
|
|
20230714,173400,611496780,16970,16970,16970,16970,0
|
|
20230714,173300,611496780,16970,16970,16970,16970,0
|
|
20230714,173200,611496780,16970,16970,16970,16970,492
|
|
20230714,173100,611496780,16970,16970,16970,16970,0
|
|
20230714,173000,611496780,16970,16970,16970,16970,0
|
|
20230714,172900,611496780,16970,16970,16970,16970,0
|
|
20230714,172800,611496780,16970,16970,16970,16970,0
|
|
20230714,172700,611496780,16970,16970,16970,16970,0
|
|
20230714,172600,611496780,16970,16970,16970,16970,0
|
|
20230714,172500,611496780,16970,16970,16970,16970,0
|
|
20230714,172400,611496780,16970,16970,16970,16970,0
|
|
20230714,172300,611496780,16970,16970,16970,16970,0
|
|
20230714,172200,611496780,16970,16970,16970,16970,0
|
|
20230714,172100,611496780,16970,16970,16970,16970,0
|
|
20230714,172000,611496780,16970,16970,16970,16970,0
|
|
20230714,171900,611496780,16970,16970,16970,16970,0
|
|
20230714,171800,611496780,16970,16970,16970,16970,0
|
|
20230714,171700,611496780,16970,16970,16970,16970,0
|
|
20230714,171600,611496780,16970,16970,16970,16970,0
|
|
20230714,171500,611496780,16970,16970,16970,16970,0
|
|
20230714,171400,611496780,16970,16970,16970,16970,0
|
|
20230714,171300,611496780,16970,16970,16970,16970,0
|
|
20230714,171200,611496780,16970,16970,16970,16970,0
|
|
20230714,171100,611496780,16970,16970,16970,16970,0
|
|
20230714,171000,611496780,16970,16970,16970,16970,0
|
|
20230714,170900,611496780,16970,16970,16970,16970,0
|
|
20230714,170800,611496780,16970,16970,16970,16970,0
|
|
20230714,170700,611496780,16970,16970,16970,16970,0
|
|
20230714,170600,611496780,16970,16970,16970,16970,0
|
|
20230714,170500,611496780,16970,16970,16970,16970,0
|
|
20230714,170400,611496780,16970,16970,16970,16970,0
|
|
20230714,170300,611496780,16970,16970,16970,16970,0
|
|
20230714,170200,611496780,16970,16970,16970,16970,492
|
|
20230714,170100,611496780,16970,16970,16970,16970,0
|
|
20230714,170000,611496780,16970,16970,16970,16970,0
|
|
20230714,165900,611496780,16970,16970,16970,16970,0
|
|
20230714,165800,611496780,16970,16970,16970,16970,0
|
|
20230714,165700,611496780,16970,16970,16970,16970,0
|
|
20230714,165600,611496780,16970,16970,16970,16970,0
|
|
20230714,165500,611496780,16970,16970,16970,16970,0
|
|
20230714,165400,611496780,16970,16970,16970,16970,0
|
|
20230714,165300,611496780,16970,16970,16970,16970,0
|
|
20230714,165200,611496780,16970,16970,16970,16970,0
|
|
20230714,165100,611496780,16970,16970,16970,16970,0
|
|
20230714,165000,611496780,16970,16970,16970,16970,0
|
|
20230714,164900,611496780,16970,16970,16970,16970,0
|
|
20230714,164800,611496780,16970,16970,16970,16970,0
|
|
20230714,164700,611496780,16970,16970,16970,16970,0
|
|
20230714,164600,611496780,16970,16970,16970,16970,0
|
|
20230714,164500,611496780,16970,16970,16970,16970,0
|
|
20230714,164400,611496780,16970,16970,16970,16970,0
|
|
20230714,164300,611496780,16970,16970,16970,16970,0
|
|
20230714,164200,611496780,16970,16970,16970,16970,0
|
|
20230714,164100,611496780,16970,16970,16970,16970,0
|
|
20230714,164000,611496780,16970,16970,16970,16970,0
|
|
20230714,163900,611496780,16970,16970,16970,16970,0
|
|
20230714,163800,611496780,16970,16970,16970,16970,0
|
|
20230714,163700,611496780,16970,16970,16970,16970,0
|
|
20230714,163600,611496780,16970,16970,16970,16970,0
|
|
20230714,163500,611496780,16970,16970,16970,16970,0
|
|
20230714,163400,611496780,16970,16970,16970,16970,0
|
|
20230714,163300,611496780,16970,16970,16970,16970,0
|
|
20230714,163200,611496780,16970,16970,16970,16970,492
|
|
20230714,163100,611496780,16970,16970,16970,16970,0
|
|
20230714,163000,611496780,16970,16970,16970,16970,0
|
|
20230714,162900,611496780,16970,16970,16970,16970,0
|
|
20230714,162800,611496780,16970,16970,16970,16970,0
|
|
20230714,162700,611496780,16970,16970,16970,16970,0
|
|
20230714,162600,611496780,16970,16970,16970,16970,0
|
|
20230714,162500,611496780,16970,16970,16970,16970,0
|
|
20230714,162400,611496780,16970,16970,16970,16970,0
|
|
20230714,162300,611496780,16970,16970,16970,16970,0
|
|
20230714,162200,611496780,16970,16970,16970,16970,0
|
|
20230714,162100,611496780,16970,16970,16970,16970,0
|
|
20230714,162000,611496780,16970,16970,16970,16970,0
|
|
20230714,161900,611496780,16970,16970,16970,16970,0
|
|
20230714,161800,611496780,16970,16970,16970,16970,0
|
|
20230714,161700,611496780,16970,16970,16970,16970,0
|
|
20230714,161600,611496780,16970,16970,16970,16970,0
|
|
20230714,161500,611496780,16970,16970,16970,16970,0
|
|
20230714,161400,611496780,16970,16970,16970,16970,0
|
|
20230714,161300,611496780,16970,16970,16970,16970,0
|
|
20230714,161200,611496780,16970,16970,16970,16970,0
|
|
20230714,161100,611496780,16970,16970,16970,16970,0
|
|
20230714,161000,611496780,16970,16970,16970,16970,0
|
|
20230714,160900,611496780,16970,16970,16970,16970,0
|
|
20230714,160800,611496780,16970,16970,16970,16970,0
|
|
20230714,160700,611496780,16970,16970,16970,16970,0
|
|
20230714,160600,611496780,16970,16970,16970,16970,0
|
|
20230714,160500,611496780,16970,16970,16970,16970,0
|
|
20230714,160400,611496780,16970,16970,16970,16970,0
|
|
20230714,160300,611496780,16970,16970,16970,16970,0
|
|
20230714,160200,611496780,16970,16970,16970,16970,492
|
|
20230714,160100,611496780,16970,16970,16970,16970,0
|
|
20230714,160000,611496780,16970,16970,16970,16970,0
|
|
20230714,155900,611496780,16970,16970,16970,16970,0
|
|
20230714,155800,611496780,16970,16970,16970,16970,0
|
|
20230714,155700,611496780,16970,16970,16970,16970,0
|
|
20230714,155600,611496780,16970,16970,16970,16970,0
|
|
20230714,155500,611496780,16970,16970,16970,16970,0
|
|
20230714,155400,611496780,16970,16970,16970,16970,0
|
|
20230714,155300,611496780,16970,16970,16970,16970,0
|
|
20230714,155200,611496780,16970,16970,16970,16970,0
|
|
20230714,155100,611496780,16970,16970,16970,16970,0
|
|
20230714,155000,611496780,16970,16970,16970,16970,0
|
|
20230714,154900,611496780,16970,16970,16970,16970,0
|
|
20230714,154800,611496780,16970,16970,16970,16970,0
|
|
20230714,154700,611496780,16970,16970,16970,16970,0
|
|
20230714,154600,611496780,16970,16970,16970,16970,0
|
|
20230714,154500,611496780,16970,16970,16970,16970,0
|
|
20230714,154400,611496780,16970,16970,16970,16970,0
|
|
20230714,154300,611496780,16970,16970,16970,16970,0
|
|
20230714,154200,611496780,16970,16970,16970,16970,0
|
|
20230714,154100,611496780,16970,16970,16970,16970,0
|
|
20230714,154000,611496780,16970,16970,16970,16970,0
|
|
20230714,153900,611496780,16970,16970,16970,16970,0
|
|
20230714,153800,611496780,16970,16970,16970,16970,0
|
|
20230714,153700,611496780,16970,16970,16970,16970,0
|
|
20230714,153600,611496780,16970,16970,16970,16970,0
|
|
20230714,153500,611496780,16970,16970,16970,16970,0
|
|
20230714,153400,611496780,16970,16970,16970,16970,0
|
|
20230714,153300,611496780,16970,16970,16970,16970,0
|
|
20230714,153200,611496780,16970,16970,16970,16970,492
|
|
20230714,153100,611496780,16970,16970,16970,16970,0
|
|
20230714,153000,611496780,16970,16970,16970,16970,492
|
|
20230714,152900,603147540,16960,16960,16960,16960,0
|
|
20230714,152800,603147540,16960,16960,16960,16960,0
|
|
20230714,152700,603147540,16960,16960,16960,16960,0
|
|
20230714,152600,603147540,16960,16960,16960,16960,0
|
|
20230714,152500,603147540,16960,16960,16960,16960,0
|
|
20230714,152400,603147540,16960,16960,16960,16960,0
|
|
20230714,152300,603147540,16960,16960,16960,16960,0
|
|
20230714,152200,603147540,16960,16960,16960,16960,0
|
|
20230714,152100,603147540,16960,16960,16960,16960,0
|
|
20230714,152000,603147540,16960,16960,16960,16960,0
|
|
20230714,151900,603147540,16960,16890,16960,16890,248
|
|
20230714,151800,598949090,16890,16900,16900,16890,52
|
|
20230714,151700,598070490,16900,16890,16900,16890,41
|
|
20230714,151600,597377990,16890,16890,16890,16880,101
|
|
20230714,151500,595672320,16880,16880,16880,16880,15
|
|
20230714,151400,595419120,16880,16890,16890,16880,2
|
|
20230714,151300,595385350,16880,16880,16880,16880,6
|
|
20230714,151200,595284070,16890,16880,16890,16880,164
|
|
20230714,151100,592514550,16880,16880,16880,16880,97
|
|
20230714,151000,590877190,16880,16880,16880,16880,0
|
|
20230714,150900,590877190,16880,16880,16880,16880,54
|
|
20230714,150800,589965670,16880,16900,16900,16880,365
|
|
20230714,150700,583800320,16900,16900,16900,16900,2
|
|
20230714,150600,583766520,16900,16900,16900,16900,36
|
|
20230714,150500,583158120,16900,16900,16900,16900,3
|
|
20230714,150400,583107420,16900,16900,16900,16900,16
|
|
20230714,150300,582837020,16900,16900,16900,16900,16
|
|
20230714,150200,582566620,16910,16910,16910,16910,1
|
|
20230714,150100,582549710,16910,16910,16910,16910,1
|
|
20230714,150000,582532800,16900,16900,16900,16900,16
|
|
20230714,145900,582262400,16900,16900,16900,16900,0
|
|
20230714,145800,582262400,16900,16910,16910,16900,27
|
|
20230714,145700,581805850,16910,16910,16910,16910,15
|
|
20230714,145600,581552200,16920,16920,16920,16920,13
|
|
20230714,145500,581332240,16900,16910,16910,16900,10
|
|
20230714,145400,581163170,16910,16910,16910,16910,10
|
|
20230714,145300,580994070,16900,16900,16910,16900,304
|
|
20230714,145200,575856260,16900,16910,16910,16900,171
|
|
20230714,145100,572965250,16920,16930,16930,16920,144
|
|
20230714,145000,570528580,16930,16930,16930,16930,14
|
|
20230714,144900,570291560,16920,16920,16920,16920,60
|
|
20230714,144800,569276360,16920,16930,16930,16920,104
|
|
20230714,144700,567516500,16940,16930,16940,16930,118
|
|
20230714,144600,565518650,16930,16930,16930,16930,0
|
|
20230714,144500,565518650,16930,16930,16930,16930,7
|
|
20230714,144400,565400140,16910,16910,16910,16910,23
|
|
20230714,144300,565011210,16910,16900,16910,16900,197
|
|
20230714,144200,561681210,16900,16890,16900,16890,56
|
|
20230714,144100,560735000,16900,16900,16900,16900,30
|
|
20230714,144000,560228000,16900,16900,16900,16900,13
|
|
20230714,143900,560008300,16890,16890,16890,16890,34
|
|
20230714,143800,559434040,16900,16890,16900,16890,19
|
|
20230714,143700,559112990,16880,16890,16890,16880,94
|
|
20230714,143600,557526160,16880,16890,16890,16880,126
|
|
20230714,143500,555399130,16880,16880,16880,16880,72
|
|
20230714,143400,554183770,16880,16900,16900,16880,140
|
|
20230714,143300,551819160,16900,16900,16900,16900,22
|
|
20230714,143200,551447360,16900,16900,16900,16900,18
|
|
20230714,143100,551143160,16910,16910,16910,16910,20
|
|
20230714,143000,550804960,16910,16910,16910,16890,534
|
|
20230714,142900,541780680,16910,16930,16930,16910,368
|
|
20230714,142800,535556320,16930,16930,16930,16930,13
|
|
20230714,142700,535336230,16930,16930,16930,16930,18
|
|
20230714,142600,535031490,16920,16930,16930,16920,65
|
|
20230714,142500,533931390,16930,16930,16930,16930,4
|
|
20230714,142400,533863670,16930,16930,16930,16930,28
|
|
20230714,142300,533389630,16920,16930,16930,16920,89
|
|
20230714,142200,531883550,16920,16920,16920,16920,0
|
|
20230714,142100,531883550,16920,16920,16920,16920,14
|
|
20230714,142000,531646670,16900,16900,16900,16900,0
|
|
20230714,141900,531646670,16900,16920,16920,16900,645
|
|
20230714,141800,520739250,16930,16960,16960,16920,1938
|
|
20230714,141700,487922780,16970,16960,16970,16960,24
|
|
20230714,141600,487515630,16950,16950,16950,16950,0
|
|
20230714,141500,487515630,16950,16950,16950,16950,92
|
|
20230714,141400,485956230,16950,16950,16950,16940,61
|
|
20230714,141300,484922490,16940,16940,16940,16940,0
|
|
20230714,141200,484922490,16940,16980,16980,16940,1584
|
|
20230714,141100,458081570,16980,16980,16980,16980,21
|
|
20230714,141000,457724990,16980,16980,16980,16980,29
|
|
20230714,140900,457232570,16980,16980,16980,16980,4
|
|
20230714,140800,457164650,16990,17000,17000,16990,12
|
|
20230714,140700,456960740,16990,16980,16990,16980,29
|
|
20230714,140600,456468150,16980,16970,16980,16970,20
|
|
20230714,140500,456128600,16980,16980,16980,16980,14
|
|
20230714,140400,455890880,16980,16980,16980,16980,7
|
|
20230714,140300,455772020,16960,16980,16980,16960,30
|
|
20230714,140200,455263020,16990,17010,17010,16990,11
|
|
20230714,140100,455075970,16960,16960,16960,16960,0
|
|
20230714,140000,455075970,16960,17000,17000,16960,374
|
|
20230714,135900,448729910,17010,17020,17030,17010,29
|
|
20230714,135800,448236280,17010,17010,17010,17010,2
|
|
20230714,135700,448202260,17010,17000,17010,17000,19
|
|
20230714,135600,447879180,16990,16990,16990,16980,41
|
|
20230714,135500,447182790,16970,16970,16970,16970,0
|
|
20230714,135400,447182790,16970,16970,16970,16970,0
|
|
20230714,135300,447182790,16970,16970,16970,16970,57
|
|
20230714,135200,446215500,16960,16970,16970,16960,63
|
|
20230714,135100,445146890,16960,16960,16960,16960,0
|
|
20230714,135000,445146890,16960,16960,16960,16950,38
|
|
20230714,134900,444502650,16960,16960,16960,16960,14
|
|
20230714,134800,444265210,16960,16960,16960,16960,9
|
|
20230714,134700,444112570,16960,16970,16970,16960,33
|
|
20230714,134600,443552570,16970,16970,16970,16970,1
|
|
20230714,134500,443535600,16970,16970,16970,16970,7
|
|
20230714,134400,443416810,16970,16960,16970,16960,51
|
|
20230714,134300,442551620,16950,16950,16950,16950,131
|
|
20230714,134200,440331170,16960,16970,16970,16960,44
|
|
20230714,134100,439584710,16970,16990,16990,16970,31
|
|
20230714,134000,439058390,16950,16950,16950,16950,0
|
|
20230714,133900,439058390,16950,16950,16950,16950,0
|
|
20230714,133800,439058390,16950,16950,16950,16950,0
|
|
20230714,133700,439058390,16950,17000,17000,16950,980
|
|
20230714,133600,422438220,17000,17000,17000,17000,62
|
|
20230714,133500,421384220,17000,17000,17000,17000,17
|
|
20230714,133400,421095220,17000,17000,17000,17000,12
|
|
20230714,133300,420891220,17000,17000,17000,17000,246
|
|
20230714,133200,416709220,17010,17000,17010,17000,36
|
|
20230714,133100,416097010,17000,17000,17000,17000,0
|
|
20230714,133000,416097010,17000,17000,17000,17000,32
|
|
20230714,132900,415553010,16990,17000,17000,16990,24
|
|
20230714,132800,415145200,17000,17000,17000,17000,0
|
|
20230714,132700,415145200,17000,17010,17010,17000,50
|
|
20230714,132600,414295000,17000,17000,17000,16990,47
|
|
20230714,132500,413496190,17000,17000,17000,17000,56
|
|
20230714,132400,412544190,17010,17020,17020,17010,22
|
|
20230714,132300,412169910,17010,17010,17010,17010,23
|
|
20230714,132200,411778680,17010,17010,17010,17010,0
|
|
20230714,132100,411778680,17010,17010,17010,17010,69
|
|
20230714,132000,410604990,17020,17010,17020,17010,40
|
|
20230714,131900,409924340,17020,17020,17020,17020,16
|
|
20230714,131800,409652020,17020,17020,17020,17020,10
|
|
20230714,131700,409481820,17030,17020,17030,17020,29
|
|
20230714,131600,408988110,17020,17020,17020,17020,6
|
|
20230714,131500,408885990,17020,17010,17020,17010,20
|
|
20230714,131400,408545690,17020,17020,17020,17020,17
|
|
20230714,131300,408256350,17020,17030,17030,17020,19
|
|
20230714,131200,407932860,17030,17020,17030,17020,19
|
|
20230714,131100,407609340,17020,17020,17020,17020,8
|
|
20230714,131000,407473180,17020,17030,17030,17020,29
|
|
20230714,130900,406979370,17020,17020,17020,17020,2
|
|
20230714,130800,406945330,17020,17020,17020,17020,7
|
|
20230714,130700,406826190,17020,17030,17030,17020,24
|
|
20230714,130600,406417550,17030,17030,17030,17030,15
|
|
20230714,130500,406162100,17030,17030,17030,17030,13
|
|
20230714,130400,405940710,17020,17020,17020,17020,18
|
|
20230714,130300,405634350,17020,17020,17020,17020,26
|
|
20230714,130200,405191830,17020,17020,17020,17020,9
|
|
20230714,130100,405038650,17020,17020,17020,17020,7
|
|
20230714,130000,404919510,17030,17000,17030,17000,58
|
|
20230714,125900,403932850,17000,16990,17020,16990,430
|
|
20230714,125800,396623740,16980,16990,16990,16980,33
|
|
20230714,125700,396063270,16980,16980,16980,16980,1
|
|
20230714,125600,396046290,16970,16970,16970,16970,19
|
|
20230714,125500,395723860,16980,16980,16980,16980,14
|
|
20230714,125400,395486140,16980,16980,16980,16980,0
|
|
20230714,125300,395486140,16980,16980,16980,16980,26
|
|
20230714,125200,395044660,16970,16980,16980,16970,74
|
|
20230714,125100,393788800,16980,16980,16980,16980,0
|
|
20230714,125000,393788800,16980,16980,16980,16970,91
|
|
20230714,124900,392244360,16980,16980,16980,16980,2
|
|
20230714,124800,392210400,16990,16990,16990,16990,14
|
|
20230714,124700,391972540,16990,16990,16990,16990,5
|
|
20230714,124600,391887590,16990,17000,17000,16990,30
|
|
20230714,124500,391377740,16990,16990,16990,16990,0
|
|
20230714,124400,391377740,16990,16990,16990,16990,1
|
|
20230714,124300,391360750,16980,16990,17000,16980,328
|
|
20230714,124200,385788640,17000,17000,17000,17000,2
|
|
20230714,124100,385754640,17000,17000,17000,17000,14
|
|
20230714,124000,385516640,16990,17000,17000,16990,32
|
|
20230714,123900,384972850,17000,17000,17000,17000,0
|
|
20230714,123800,384972850,17000,17000,17000,17000,17
|
|
20230714,123700,384683850,16990,16990,16990,16990,20
|
|
20230714,123600,384344050,17000,16990,17000,16990,62
|
|
20230714,123500,383290360,16990,16990,16990,16990,1
|
|
20230714,123400,383273370,16980,16980,16980,16980,108
|
|
20230714,123300,381439530,16980,16980,16980,16980,16
|
|
20230714,123200,381167850,16980,16980,16980,16980,0
|
|
20230714,123100,381167850,16980,16990,16990,16980,31
|
|
20230714,123000,380641330,16980,16980,16980,16980,0
|
|
20230714,122900,380641330,16980,16990,16990,16980,42
|
|
20230714,122800,379928040,16990,16990,16990,16990,14
|
|
20230714,122700,379690180,17000,17000,17000,17000,0
|
|
20230714,122600,379690180,17000,16990,17000,16990,13
|
|
20230714,122500,379469200,17000,16990,17000,16990,114
|
|
20230714,122400,377532300,17000,17000,17000,17000,13
|
|
20230714,122300,377311300,16990,16990,16990,16990,14
|
|
20230714,122200,377073440,16980,16980,16980,16980,0
|
|
20230714,122100,377073440,16980,16980,16980,16980,11
|
|
20230714,122000,376886660,16960,16960,16960,16960,0
|
|
20230714,121900,376886660,16960,16960,16960,16960,0
|
|
20230714,121800,376886660,16960,16960,16960,16960,25
|
|
20230714,121700,376462660,16960,16960,16960,16960,5
|
|
20230714,121600,376377860,16950,17020,17020,16950,2703
|
|
20230714,121500,330528570,17000,17000,17000,17000,0
|
|
20230714,121400,330528570,17000,17030,17030,17000,195
|
|
20230714,121300,327212870,17020,17030,17030,17020,27
|
|
20230714,121200,326753220,17020,17020,17020,17020,0
|
|
20230714,121100,326753220,17020,17020,17020,17020,10
|
|
20230714,121000,326583020,17020,17020,17020,17020,7
|
|
20230714,120900,326463880,17020,17010,17020,17010,15
|
|
20230714,120800,326208690,17010,17010,17010,17010,0
|
|
20230714,120700,326208690,17010,17030,17030,17010,42
|
|
20230714,120600,325493850,17020,17020,17020,17020,9
|
|
20230714,120500,325340670,17020,17020,17020,17020,0
|
|
20230714,120400,325340670,17020,17030,17030,17020,26
|
|
20230714,120300,324898060,17020,17020,17020,17020,1
|
|
20230714,120200,324881040,17010,17010,17010,17010,2
|
|
20230714,120100,324847020,17000,17010,17010,17000,113
|
|
20230714,120000,322925890,17020,17020,17020,17020,0
|
|
20230714,115900,322925890,17020,17010,17020,17000,110
|
|
20230714,115800,321055280,17020,17020,17020,17020,11
|
|
20230714,115700,320868060,17030,17030,17030,17030,14
|
|
20230714,115600,320629640,17020,17020,17020,17020,5
|
|
20230714,115500,320544540,17020,17020,17020,17020,11
|
|
20230714,115400,320357320,17030,17030,17030,17030,16
|
|
20230714,115300,320084840,17030,17030,17030,17030,3
|
|
20230714,115200,320033750,17020,17010,17020,17010,28
|
|
20230714,115100,319557360,17020,17020,17020,17020,0
|
|
20230714,115000,319557360,17020,17020,17020,17020,1
|
|
20230714,114900,319540340,17000,16990,17000,16990,58
|
|
20230714,114800,318554840,17000,17000,17000,17000,13
|
|
20230714,114700,318333840,17020,17020,17020,17020,45
|
|
20230714,114600,317567940,16980,16980,16980,16980,0
|
|
20230714,114500,317567940,16980,16990,16990,16980,17
|
|
20230714,114400,317279140,16990,16990,16990,16990,0
|
|
20230714,114300,317279140,16990,16990,16990,16990,0
|
|
20230714,114200,317279140,16990,16990,16990,16980,71
|
|
20230714,114100,316073190,16990,16990,16990,16990,10
|
|
20230714,114000,315903290,16990,16990,16990,16990,33
|
|
20230714,113900,315342620,16980,16980,16990,16980,196
|
|
20230714,113800,312014430,16980,16980,16980,16980,264
|
|
20230714,113700,307531710,16990,16980,16990,16980,20
|
|
20230714,113600,307191970,16980,17010,17010,16980,420
|
|
20230714,113500,300057820,17010,17010,17010,17000,119
|
|
20230714,113400,298034670,17010,17010,17010,17010,0
|
|
20230714,113300,298034670,17010,17010,17010,17010,63
|
|
20230714,113200,296963040,17010,17010,17010,17010,14
|
|
20230714,113100,296724900,17000,17000,17000,17000,82
|
|
20230714,113000,295330900,17010,17020,17020,17010,94
|
|
20230714,112900,293731850,17010,17010,17010,17010,0
|
|
20230714,112800,293731850,17010,17040,17040,17010,575
|
|
20230714,112700,283945100,17050,17040,17050,17040,28
|
|
20230714,112600,283467850,17050,17050,17050,17050,11
|
|
20230714,112500,283280300,17040,17040,17040,17040,2
|
|
20230714,112400,283246220,17030,17030,17030,17030,0
|
|
20230714,112300,283246220,17030,17030,17030,17030,126
|
|
20230714,112200,281100440,17030,17030,17030,17030,37
|
|
20230714,112100,280470330,17030,17020,17030,17020,44
|
|
20230714,112000,279721340,17030,17020,17030,17020,134
|
|
20230714,111900,277440520,17030,17030,17030,17030,11
|
|
20230714,111800,277253190,17020,17030,17030,17020,30
|
|
20230714,111700,276742450,17030,17030,17030,17030,0
|
|
20230714,111600,276742450,17030,17030,17030,17020,39
|
|
20230714,111500,276078550,17030,17020,17030,17020,67
|
|
20230714,111400,274938070,17020,17030,17030,17020,326
|
|
20230714,111300,269389050,17030,17030,17030,17030,14
|
|
20230714,111200,269150630,17030,17040,17040,17030,253
|
|
20230714,111100,264841890,17030,17030,17030,17030,0
|
|
20230714,111000,264841890,17030,17040,17040,17030,23
|
|
20230714,110900,264450070,17050,17050,17050,17050,111
|
|
20230714,110800,262557520,17050,17050,17050,17050,14
|
|
20230714,110700,262318820,17050,17050,17050,17050,0
|
|
20230714,110600,262318820,17050,17050,17050,17050,12
|
|
20230714,110500,262114220,17030,17070,17070,17030,432
|
|
20230714,110400,254749090,17070,17070,17070,17070,100
|
|
20230714,110300,253042090,17070,17080,17080,17070,220
|
|
20230714,110200,249286670,17080,17080,17080,17080,11
|
|
20230714,110100,249098790,17070,17070,17070,17070,28
|
|
20230714,110000,248620830,17060,17070,17070,17060,13
|
|
20230714,105900,248398940,17080,17080,17080,17080,17
|
|
20230714,105800,248108580,17070,17070,17070,17060,6
|
|
20230714,105700,248006180,17070,17090,17090,17070,42
|
|
20230714,105600,247289070,17090,17090,17090,17090,14
|
|
20230714,105500,247049810,17070,17070,17070,17070,152
|
|
20230714,105400,244455170,17020,17020,17020,17020,0
|
|
20230714,105300,244455170,17020,17050,17050,17020,340
|
|
20230714,105200,238664490,17040,17040,17040,17040,0
|
|
20230714,105100,238664490,17040,17040,17040,17040,47
|
|
20230714,105000,237863610,17040,17060,17060,17040,63
|
|
20230714,104900,236789470,17070,17070,17070,17070,110
|
|
20230714,104800,234911770,17070,17070,17070,17070,13
|
|
20230714,104700,234689860,17120,17120,17120,17120,1
|
|
20230714,104600,234672740,17100,17100,17100,17100,100
|
|
20230714,104500,232962740,17100,17100,17100,17100,0
|
|
20230714,104400,232962740,17100,17100,17100,17100,5
|
|
20230714,104300,232877240,17100,17100,17100,17100,168
|
|
20230714,104200,230004440,17110,17150,17150,17110,144
|
|
20230714,104100,227538010,17150,17150,17150,17150,16
|
|
20230714,104000,227263610,17150,17150,17150,17150,0
|
|
20230714,103900,227263610,17150,17150,17150,17150,0
|
|
20230714,103800,227263610,17150,17150,17150,17150,5
|
|
20230714,103700,227177860,17150,17150,17150,17150,0
|
|
20230714,103600,227177860,17150,17160,17160,17150,96
|
|
20230714,103500,225530970,17160,17160,17160,17160,0
|
|
20230714,103400,225530970,17160,17160,17160,17160,0
|
|
20230714,103300,225530970,17160,17160,17160,17160,0
|
|
20230714,103200,225530970,17160,17160,17160,17160,0
|
|
20230714,103100,225530970,17160,17170,17170,17160,7
|
|
20230714,103000,225410790,17160,17270,17270,17160,55
|
|
20230714,102900,224461480,17250,17250,17250,17250,200
|
|
20230714,102800,221011480,17250,17220,17250,17170,157
|
|
20230714,102700,218310070,17220,17220,17220,17220,16
|
|
20230714,102600,218034550,17230,17230,17230,17230,49
|
|
20230714,102500,217190280,17250,17230,17250,17230,220
|
|
20230714,102400,213398680,17230,17220,17230,17220,91
|
|
20230714,102300,211830950,17230,17230,17230,17230,49
|
|
20230714,102200,210986680,17230,17200,17230,17200,51
|
|
20230714,102100,210107980,17200,17200,17200,17200,48
|
|
20230714,102000,209282380,17200,17200,17230,17200,70
|
|
20230714,101900,208076450,17230,17230,17230,17230,33
|
|
20230714,101800,207507860,17230,17200,17230,17200,76
|
|
20230714,101700,206199150,17200,17200,17200,17200,48
|
|
20230714,101600,205373550,17190,17190,17190,17190,35
|
|
20230714,101500,204771900,17160,17190,17190,17160,56
|
|
20230714,101400,203809470,17200,17200,17200,17200,51
|
|
20230714,101300,202932270,17180,17180,17180,17180,0
|
|
20230714,101200,202932270,17180,17200,17200,17180,56
|
|
20230714,101100,201969190,17180,17150,17180,17150,45
|
|
20230714,101000,201196120,17180,17180,17180,17180,50
|
|
20230714,100900,200337120,17180,17180,17180,17180,49
|
|
20230714,100800,199495300,17190,17190,17190,17190,17
|
|
20230714,100700,199203070,17190,17190,17190,17190,40
|
|
20230714,100600,198515470,17230,17190,17230,17190,44
|
|
20230714,100500,197759030,17200,17200,17200,17200,49
|
|
20230714,100400,196916230,17200,17200,17200,17200,61
|
|
20230714,100300,195867030,17210,17200,17210,17200,94
|
|
20230714,100200,194250220,17210,17200,17210,17200,51
|
|
20230714,100100,193372710,17210,17210,17210,17210,49
|
|
20230714,100000,192529420,17220,17120,17220,17120,79
|
|
20230714,095900,191169240,17130,17060,17130,17060,284
|
|
20230714,095800,186313020,17060,17050,17060,17050,279
|
|
20230714,095700,181553300,17060,17050,17060,17050,23
|
|
20230714,095600,181161050,17050,17040,17050,17040,16
|
|
20230714,095500,180888340,17070,17090,17090,17020,356
|
|
20230714,095400,174809180,17100,17100,17130,17100,76
|
|
20230714,095300,173508080,17140,17140,17140,17140,49
|
|
20230714,095200,172668220,17140,17140,17140,17140,51
|
|
20230714,095100,171794080,17090,17090,17090,17090,47
|
|
20230714,095000,170990850,17140,17100,17140,17090,79
|
|
20230714,094900,169638130,17150,17110,17150,17100,92
|
|
20230714,094800,168061460,17150,17160,17160,17150,163
|
|
20230714,094700,165264920,17170,17150,17170,17150,191
|
|
20230714,094600,161985470,17120,17120,17120,17120,106
|
|
20230714,094500,160170750,17110,17070,17110,17070,509
|
|
20230714,094400,151475760,17070,17060,17070,17060,82
|
|
20230714,094300,150076220,17070,17020,17070,16990,243
|
|
20230714,094200,145942980,17060,17060,17060,17060,50
|
|
20230714,094100,145089980,17020,17020,17020,17020,57
|
|
20230714,094000,144119840,17020,17090,17090,17020,114
|
|
20230714,093900,142178790,17090,17020,17090,17020,110
|
|
20230714,093800,140303090,17080,17090,17090,17080,50
|
|
20230714,093700,139449080,17090,17090,17090,17020,66
|
|
20230714,093600,138322120,17090,17090,17090,17090,50
|
|
20230714,093500,137467620,17090,17090,17090,17090,3
|
|
20230714,093400,137416350,17100,17000,17100,16990,79
|
|
20230714,093300,136068640,17100,17030,17100,16990,233
|
|
20230714,093200,132102640,17120,17090,17120,17090,71
|
|
20230714,093100,130887640,17080,17050,17080,17050,78
|
|
20230714,093000,129556270,17050,17030,17050,17030,350
|
|
20230714,092900,123589740,17030,17040,17040,17030,2
|
|
20230714,092800,123555670,17010,17010,17010,17010,98
|
|
20230714,092700,121888690,17010,16960,17010,16960,44
|
|
20230714,092600,121141560,16950,16950,16950,16940,59
|
|
20230714,092500,120141730,16960,16960,16960,16950,307
|
|
20230714,092400,114937120,16960,17000,17000,16960,223
|
|
20230714,092300,111151360,17010,17050,17050,17000,145
|
|
20230714,092200,108680250,17000,17030,17030,17000,879
|
|
20230714,092100,93735190,17050,17050,17050,17050,3
|
|
20230714,092000,93684040,17050,17070,17080,17050,58
|
|
20230714,091900,92693580,17080,17080,17080,17080,0
|
|
20230714,091800,92693580,17080,17080,17080,17080,2
|
|
20230714,091700,92659420,17120,17120,17120,17120,9
|
|
20230714,091600,92505340,17100,17060,17100,17010,188
|
|
20230714,091500,89305990,17060,17060,17060,17060,2
|
|
20230714,091400,89271870,17010,17100,17100,17010,898
|
|
20230714,091300,73952920,17100,17170,17170,17100,758
|
|
20230714,091200,60981850,17170,17170,17170,17170,10
|
|
20230714,091100,60810150,17110,17170,17170,17110,1053
|
|
20230714,091000,42754840,17170,17180,17180,17170,444
|
|
20230714,090900,35129800,17270,17270,17270,17270,1
|
|
20230714,090800,35112530,17160,17160,17170,17160,634
|
|
20230714,090700,24231580,17160,17140,17160,17140,56
|
|
20230714,090600,23270640,17130,17100,17150,17100,242
|
|
20230714,090500,19132360,17150,17150,17150,17130,294
|
|
20230714,090400,14091870,17140,17210,17210,17140,187
|
|
20230714,090300,10883840,17210,17240,17360,17210,157
|
|
20230714,090200,8175840,17270,17290,17290,17270,302
|
|
20230714,090100,2957340,17290,17290,17290,17290,162
|
|
20230714,090000,156360,17290,17440,17440,17290,9
|