602 lines
31 KiB
CSV
602 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,185900,1081126460,14360,14360,14360,14360,1239
|
|
20230714,185800,1081126460,14360,14360,14360,14360,0
|
|
20230714,185700,1081126460,14360,14360,14360,14360,0
|
|
20230714,185600,1081126460,14360,14360,14360,14360,0
|
|
20230714,185500,1081126460,14360,14360,14360,14360,0
|
|
20230714,185400,1081126460,14360,14360,14360,14360,0
|
|
20230714,185300,1081126460,14360,14360,14360,14360,0
|
|
20230714,185200,1081126460,14360,14360,14360,14360,0
|
|
20230714,185100,1081126460,14360,14360,14360,14360,0
|
|
20230714,185000,1081126460,14360,14360,14360,14360,0
|
|
20230714,184900,1081126460,14360,14360,14360,14360,0
|
|
20230714,184800,1081126460,14360,14360,14360,14360,0
|
|
20230714,184700,1081126460,14360,14360,14360,14360,0
|
|
20230714,184600,1081126460,14360,14360,14360,14360,0
|
|
20230714,184500,1081126460,14360,14360,14360,14360,0
|
|
20230714,184400,1081126460,14360,14360,14360,14360,0
|
|
20230714,184300,1081126460,14360,14360,14360,14360,0
|
|
20230714,184200,1081126460,14360,14360,14360,14360,0
|
|
20230714,184100,1081126460,14360,14360,14360,14360,0
|
|
20230714,184000,1081126460,14360,14360,14360,14360,0
|
|
20230714,183900,1081126460,14360,14360,14360,14360,0
|
|
20230714,183800,1081126460,14360,14360,14360,14360,0
|
|
20230714,183700,1081126460,14360,14360,14360,14360,0
|
|
20230714,183600,1081126460,14360,14360,14360,14360,0
|
|
20230714,183500,1081126460,14360,14360,14360,14360,0
|
|
20230714,183400,1081126460,14360,14360,14360,14360,0
|
|
20230714,183300,1081126460,14360,14360,14360,14360,0
|
|
20230714,183200,1081126460,14360,14360,14360,14360,0
|
|
20230714,183100,1081126460,14360,14360,14360,14360,0
|
|
20230714,183000,1081126460,14360,14360,14360,14360,0
|
|
20230714,182900,1081126460,14360,14360,14360,14360,1239
|
|
20230714,182800,1081126460,14360,14360,14360,14360,0
|
|
20230714,182700,1081126460,14360,14360,14360,14360,0
|
|
20230714,182600,1081126460,14360,14360,14360,14360,0
|
|
20230714,182500,1081126460,14360,14360,14360,14360,0
|
|
20230714,182400,1081126460,14360,14360,14360,14360,0
|
|
20230714,182300,1081126460,14360,14360,14360,14360,0
|
|
20230714,182200,1081126460,14360,14360,14360,14360,0
|
|
20230714,182100,1081126460,14360,14360,14360,14360,0
|
|
20230714,182000,1081126460,14360,14360,14360,14360,0
|
|
20230714,181900,1081126460,14360,14360,14360,14360,0
|
|
20230714,181800,1081126460,14360,14360,14360,14360,0
|
|
20230714,181700,1081126460,14360,14360,14360,14360,0
|
|
20230714,181600,1081126460,14360,14360,14360,14360,0
|
|
20230714,181500,1081126460,14360,14360,14360,14360,0
|
|
20230714,181400,1081126460,14360,14360,14360,14360,0
|
|
20230714,181300,1081126460,14360,14360,14360,14360,0
|
|
20230714,181200,1081126460,14360,14360,14360,14360,0
|
|
20230714,181100,1081126460,14360,14360,14360,14360,0
|
|
20230714,181000,1081126460,14360,14360,14360,14360,0
|
|
20230714,180900,1081126460,14360,14360,14360,14360,0
|
|
20230714,180800,1081126460,14360,14360,14360,14360,0
|
|
20230714,180700,1081126460,14360,14360,14360,14360,0
|
|
20230714,180600,1081126460,14360,14360,14360,14360,0
|
|
20230714,180500,1081126460,14360,14360,14360,14360,0
|
|
20230714,180400,1081126460,14360,14360,14360,14360,0
|
|
20230714,180300,1081126460,14360,14360,14360,14360,0
|
|
20230714,180200,1081126460,14360,14360,14360,14360,0
|
|
20230714,180100,1081126460,14360,14360,14360,14360,0
|
|
20230714,180000,1081126460,14360,14360,14360,14360,0
|
|
20230714,175900,1081126460,14360,14360,14360,14360,1239
|
|
20230714,175800,1081126460,14360,14360,14360,14360,0
|
|
20230714,175700,1081126460,14360,14360,14360,14360,0
|
|
20230714,175600,1081126460,14360,14360,14360,14360,0
|
|
20230714,175500,1081126460,14360,14360,14360,14360,0
|
|
20230714,175400,1081126460,14360,14360,14360,14360,0
|
|
20230714,175300,1081126460,14360,14360,14360,14360,0
|
|
20230714,175200,1081126460,14360,14360,14360,14360,0
|
|
20230714,175100,1081126460,14360,14360,14360,14360,0
|
|
20230714,175000,1081126460,14360,14360,14360,14360,0
|
|
20230714,174900,1081126460,14360,14360,14360,14360,0
|
|
20230714,174800,1081126460,14360,14360,14360,14360,0
|
|
20230714,174700,1081126460,14360,14360,14360,14360,0
|
|
20230714,174600,1081126460,14360,14360,14360,14360,0
|
|
20230714,174500,1081126460,14360,14360,14360,14360,0
|
|
20230714,174400,1081126460,14360,14360,14360,14360,0
|
|
20230714,174300,1081126460,14360,14360,14360,14360,0
|
|
20230714,174200,1081126460,14360,14360,14360,14360,0
|
|
20230714,174100,1081126460,14360,14360,14360,14360,0
|
|
20230714,174000,1081126460,14360,14360,14360,14360,0
|
|
20230714,173900,1081126460,14360,14360,14360,14360,0
|
|
20230714,173800,1081126460,14360,14360,14360,14360,0
|
|
20230714,173700,1081126460,14360,14360,14360,14360,0
|
|
20230714,173600,1081126460,14360,14360,14360,14360,0
|
|
20230714,173500,1081126460,14360,14360,14360,14360,0
|
|
20230714,173400,1081126460,14360,14360,14360,14360,0
|
|
20230714,173300,1081126460,14360,14360,14360,14360,0
|
|
20230714,173200,1081126460,14360,14360,14360,14360,0
|
|
20230714,173100,1081126460,14360,14360,14360,14360,0
|
|
20230714,173000,1081126460,14360,14360,14360,14360,0
|
|
20230714,172900,1081126460,14360,14360,14360,14360,1239
|
|
20230714,172800,1081126460,14360,14360,14360,14360,0
|
|
20230714,172700,1081126460,14360,14360,14360,14360,0
|
|
20230714,172600,1081126460,14360,14360,14360,14360,0
|
|
20230714,172500,1081126460,14360,14360,14360,14360,0
|
|
20230714,172400,1081126460,14360,14360,14360,14360,0
|
|
20230714,172300,1081126460,14360,14360,14360,14360,0
|
|
20230714,172200,1081126460,14360,14360,14360,14360,0
|
|
20230714,172100,1081126460,14360,14360,14360,14360,0
|
|
20230714,172000,1081126460,14360,14360,14360,14360,0
|
|
20230714,171900,1081126460,14360,14360,14360,14360,0
|
|
20230714,171800,1081126460,14360,14360,14360,14360,0
|
|
20230714,171700,1081126460,14360,14360,14360,14360,0
|
|
20230714,171600,1081126460,14360,14360,14360,14360,0
|
|
20230714,171500,1081126460,14360,14360,14360,14360,0
|
|
20230714,171400,1081126460,14360,14360,14360,14360,0
|
|
20230714,171300,1081126460,14360,14360,14360,14360,0
|
|
20230714,171200,1081126460,14360,14360,14360,14360,0
|
|
20230714,171100,1081126460,14360,14360,14360,14360,0
|
|
20230714,171000,1081126460,14360,14360,14360,14360,0
|
|
20230714,170900,1081126460,14360,14360,14360,14360,0
|
|
20230714,170800,1081126460,14360,14360,14360,14360,0
|
|
20230714,170700,1081126460,14360,14360,14360,14360,0
|
|
20230714,170600,1081126460,14360,14360,14360,14360,0
|
|
20230714,170500,1081126460,14360,14360,14360,14360,0
|
|
20230714,170400,1081126460,14360,14360,14360,14360,0
|
|
20230714,170300,1081126460,14360,14360,14360,14360,0
|
|
20230714,170200,1081126460,14360,14360,14360,14360,0
|
|
20230714,170100,1081126460,14360,14360,14360,14360,0
|
|
20230714,170000,1081126460,14360,14360,14360,14360,0
|
|
20230714,165900,1081126460,14360,14360,14360,14360,1239
|
|
20230714,165800,1081126460,14360,14360,14360,14360,0
|
|
20230714,165700,1081126460,14360,14360,14360,14360,0
|
|
20230714,165600,1081126460,14360,14360,14360,14360,0
|
|
20230714,165500,1081126460,14360,14360,14360,14360,0
|
|
20230714,165400,1081126460,14360,14360,14360,14360,0
|
|
20230714,165300,1081126460,14360,14360,14360,14360,0
|
|
20230714,165200,1081126460,14360,14360,14360,14360,0
|
|
20230714,165100,1081126460,14360,14360,14360,14360,0
|
|
20230714,165000,1081126460,14360,14360,14360,14360,0
|
|
20230714,164900,1081126460,14360,14360,14360,14360,0
|
|
20230714,164800,1081126460,14360,14360,14360,14360,0
|
|
20230714,164700,1081126460,14360,14360,14360,14360,0
|
|
20230714,164600,1081126460,14360,14360,14360,14360,0
|
|
20230714,164500,1081126460,14360,14360,14360,14360,0
|
|
20230714,164400,1081126460,14360,14360,14360,14360,0
|
|
20230714,164300,1081126460,14360,14360,14360,14360,0
|
|
20230714,164200,1081126460,14360,14360,14360,14360,0
|
|
20230714,164100,1081126460,14360,14360,14360,14360,0
|
|
20230714,164000,1081126460,14360,14360,14360,14360,0
|
|
20230714,163900,1081126460,14360,14360,14360,14360,0
|
|
20230714,163800,1081126460,14360,14360,14360,14360,0
|
|
20230714,163700,1081126460,14360,14360,14360,14360,0
|
|
20230714,163600,1081126460,14360,14360,14360,14360,0
|
|
20230714,163500,1081126460,14360,14360,14360,14360,0
|
|
20230714,163400,1081126460,14360,14360,14360,14360,0
|
|
20230714,163300,1081126460,14360,14360,14360,14360,0
|
|
20230714,163200,1081126460,14360,14360,14360,14360,0
|
|
20230714,163100,1081126460,14360,14360,14360,14360,0
|
|
20230714,163000,1081126460,14360,14360,14360,14360,0
|
|
20230714,162900,1081126460,14360,14360,14360,14360,1239
|
|
20230714,162800,1081126460,14360,14360,14360,14360,0
|
|
20230714,162700,1081126460,14360,14360,14360,14360,0
|
|
20230714,162600,1081126460,14360,14360,14360,14360,0
|
|
20230714,162500,1081126460,14360,14360,14360,14360,0
|
|
20230714,162400,1081126460,14360,14360,14360,14360,0
|
|
20230714,162300,1081126460,14360,14360,14360,14360,0
|
|
20230714,162200,1081126460,14360,14360,14360,14360,0
|
|
20230714,162100,1081126460,14360,14360,14360,14360,0
|
|
20230714,162000,1081126460,14360,14360,14360,14360,0
|
|
20230714,161900,1081126460,14360,14360,14360,14360,0
|
|
20230714,161800,1081126460,14360,14360,14360,14360,0
|
|
20230714,161700,1081126460,14360,14360,14360,14360,0
|
|
20230714,161600,1081126460,14360,14360,14360,14360,0
|
|
20230714,161500,1081126460,14360,14360,14360,14360,0
|
|
20230714,161400,1081126460,14360,14360,14360,14360,0
|
|
20230714,161300,1081126460,14360,14360,14360,14360,0
|
|
20230714,161200,1081126460,14360,14360,14360,14360,0
|
|
20230714,161100,1081126460,14360,14360,14360,14360,0
|
|
20230714,161000,1081126460,14360,14360,14360,14360,0
|
|
20230714,160900,1081126460,14360,14360,14360,14360,0
|
|
20230714,160800,1081126460,14360,14360,14360,14360,0
|
|
20230714,160700,1081126460,14360,14360,14360,14360,0
|
|
20230714,160600,1081126460,14360,14360,14360,14360,0
|
|
20230714,160500,1081126460,14360,14360,14360,14360,0
|
|
20230714,160400,1081126460,14360,14360,14360,14360,0
|
|
20230714,160300,1081126460,14360,14360,14360,14360,0
|
|
20230714,160200,1081126460,14360,14360,14360,14360,0
|
|
20230714,160100,1081126460,14360,14360,14360,14360,0
|
|
20230714,160000,1081126460,14360,14360,14360,14360,0
|
|
20230714,155900,1081126460,14360,14360,14360,14360,1239
|
|
20230714,155800,1081126460,14360,14360,14360,14360,0
|
|
20230714,155700,1081126460,14360,14360,14360,14360,0
|
|
20230714,155600,1081126460,14360,14360,14360,14360,0
|
|
20230714,155500,1081126460,14360,14360,14360,14360,0
|
|
20230714,155400,1081126460,14360,14360,14360,14360,0
|
|
20230714,155300,1081126460,14360,14360,14360,14360,0
|
|
20230714,155200,1081126460,14360,14360,14360,14360,0
|
|
20230714,155100,1081126460,14360,14360,14360,14360,0
|
|
20230714,155000,1081126460,14360,14360,14360,14360,0
|
|
20230714,154900,1081126460,14360,14360,14360,14360,0
|
|
20230714,154800,1081126460,14360,14360,14360,14360,0
|
|
20230714,154700,1081126460,14360,14360,14360,14360,0
|
|
20230714,154600,1081126460,14360,14360,14360,14360,0
|
|
20230714,154500,1081126460,14360,14360,14360,14360,0
|
|
20230714,154400,1081126460,14360,14360,14360,14360,0
|
|
20230714,154300,1081126460,14360,14360,14360,14360,0
|
|
20230714,154200,1081126460,14360,14360,14360,14360,0
|
|
20230714,154100,1081126460,14360,14360,14360,14360,0
|
|
20230714,154000,1081126460,14360,14360,14360,14360,0
|
|
20230714,153900,1081126460,14360,14360,14360,14360,0
|
|
20230714,153800,1081126460,14360,14360,14360,14360,0
|
|
20230714,153700,1081126460,14360,14360,14360,14360,0
|
|
20230714,153600,1081126460,14360,14360,14360,14360,0
|
|
20230714,153500,1081126460,14360,14360,14360,14360,0
|
|
20230714,153400,1081126460,14360,14360,14360,14360,0
|
|
20230714,153300,1081126460,14360,14360,14360,14360,0
|
|
20230714,153200,1081126460,14360,14360,14360,14360,0
|
|
20230714,153100,1081126460,14360,14360,14360,14360,0
|
|
20230714,153000,1081126460,14360,14360,14360,14360,1239
|
|
20230714,152900,1063334420,14370,14370,14370,14370,0
|
|
20230714,152800,1063334420,14370,14370,14370,14370,0
|
|
20230714,152700,1063334420,14370,14370,14370,14370,0
|
|
20230714,152600,1063334420,14370,14370,14370,14370,0
|
|
20230714,152500,1063334420,14370,14370,14370,14370,0
|
|
20230714,152400,1063334420,14370,14370,14370,14370,0
|
|
20230714,152300,1063334420,14370,14370,14370,14370,0
|
|
20230714,152200,1063334420,14370,14370,14370,14370,0
|
|
20230714,152100,1063334420,14370,14370,14370,14370,0
|
|
20230714,152000,1063334420,14370,14370,14370,14370,0
|
|
20230714,151900,1063334420,14370,14370,14370,14360,454
|
|
20230714,151800,1056810450,14370,14360,14370,14340,124
|
|
20230714,151700,1055031400,14370,14380,14380,14360,202
|
|
20230714,151600,1052128900,14390,14360,14390,14360,705
|
|
20230714,151500,1041994990,14360,14360,14360,14350,70
|
|
20230714,151400,1040989870,14360,14360,14360,14350,19
|
|
20230714,151300,1040717150,14360,14360,14360,14350,121
|
|
20230714,151200,1038979620,14360,14360,14360,14340,35
|
|
20230714,151100,1038477240,14360,14360,14360,14340,138
|
|
20230714,151000,1036495640,14360,14340,14360,14330,258
|
|
20230714,150900,1032792370,14330,14360,14360,14330,34
|
|
20230714,150800,1032304470,14360,14360,14360,14330,32
|
|
20230714,150700,1031845100,14360,14310,14360,14310,738
|
|
20230714,150600,1021265150,14310,14320,14320,14310,173
|
|
20230714,150500,1018787810,14320,14330,14330,14320,127
|
|
20230714,150400,1016967950,14320,14330,14330,14320,495
|
|
20230714,150300,1009877630,14310,14330,14330,14310,96
|
|
20230714,150200,1008502070,14330,14290,14330,14290,393
|
|
20230714,150100,1002877340,14290,14280,14300,14280,18
|
|
20230714,150000,1002620040,14280,14280,14280,14280,4
|
|
20230714,145900,1002562920,14280,14280,14280,14280,5
|
|
20230714,145800,1002491520,14280,14270,14310,14270,351
|
|
20230714,145700,997468980,14270,14300,14300,14270,485
|
|
20230714,145600,990538280,14290,14290,14290,14290,5
|
|
20230714,145500,990466830,14290,14290,14290,14290,106
|
|
20230714,145400,988952090,14290,14290,14290,14290,103
|
|
20230714,145300,987480220,14290,14290,14290,14290,7
|
|
20230714,145200,987380190,14290,14300,14300,14290,205
|
|
20230714,145100,984448720,14300,14300,14300,14300,22
|
|
20230714,145000,984134120,14300,14310,14310,14300,457
|
|
20230714,144900,977596790,14310,14320,14320,14310,4
|
|
20230714,144800,977539540,14310,14310,14310,14310,3
|
|
20230714,144700,977496610,14310,14330,14330,14310,71
|
|
20230714,144600,976479260,14330,14330,14330,14300,57
|
|
20230714,144500,975662510,14300,14300,14330,14300,231
|
|
20230714,144400,972354700,14300,14300,14300,14270,503
|
|
20230714,144300,965163270,14260,14260,14260,14260,16
|
|
20230714,144200,964935110,14260,14260,14260,14260,4
|
|
20230714,144100,964878070,14260,14250,14260,14250,6
|
|
20230714,144000,964792530,14260,14270,14280,14250,603
|
|
20230714,143900,956193070,14270,14280,14280,14260,121
|
|
20230714,143800,954465690,14280,14270,14280,14260,231
|
|
20230714,143700,951168590,14260,14260,14260,14260,955
|
|
20230714,143600,937550290,14270,14260,14270,14260,15
|
|
20230714,143500,937336380,14260,14260,14260,14260,5
|
|
20230714,143400,937265080,14280,14280,14280,14260,297
|
|
20230714,143300,933023960,14280,14280,14300,14280,797
|
|
20230714,143200,921634180,14280,14280,14280,14260,83
|
|
20230714,143100,920449040,14280,14280,14280,14260,306
|
|
20230714,143000,916083220,14260,14260,14260,14260,4
|
|
20230714,142900,916026180,14260,14270,14270,14260,5
|
|
20230714,142800,915954870,14260,14260,14260,14260,3
|
|
20230714,142700,915912090,14290,14260,14290,14260,19
|
|
20230714,142600,915640700,14260,14260,14290,14260,644
|
|
20230714,142500,906445080,14260,14260,14260,14260,1
|
|
20230714,142400,906430820,14260,14290,14290,14260,9
|
|
20230714,142300,906302330,14290,14250,14290,14250,6
|
|
20230714,142200,906216760,14250,14260,14260,14250,557
|
|
20230714,142100,898273960,14260,14260,14260,14260,4
|
|
20230714,142000,898216920,14260,14260,14260,14260,7
|
|
20230714,141900,898117100,14260,14260,14260,14260,1003
|
|
20230714,141800,883814320,14260,14290,14300,14260,1193
|
|
20230714,141700,866787470,14290,14300,14300,14290,329
|
|
20230714,141600,862083800,14300,14300,14300,14300,3
|
|
20230714,141500,862040900,14300,14300,14310,14300,125
|
|
20230714,141400,860253050,14300,14300,14300,14300,0
|
|
20230714,141300,860253050,14300,14300,14300,14300,2
|
|
20230714,141200,860224450,14300,14320,14320,14300,18
|
|
20230714,141100,859967030,14330,14330,14330,14330,50
|
|
20230714,141000,859250530,14320,14320,14320,14320,0
|
|
20230714,140900,859250530,14320,14300,14320,14300,385
|
|
20230714,140800,853742810,14300,14290,14300,14290,113
|
|
20230714,140700,852128030,14290,14300,14300,14290,74
|
|
20230714,140600,851070390,14290,14300,14300,14290,142
|
|
20230714,140500,849040360,14310,14310,14310,14310,8
|
|
20230714,140400,848925880,14310,14320,14320,14310,52
|
|
20230714,140300,848181260,14290,14290,14290,14290,5
|
|
20230714,140200,848109810,14330,14300,14330,14300,407
|
|
20230714,140100,842285480,14280,14280,14280,14280,1
|
|
20230714,140000,842271200,14300,14280,14310,14280,1579
|
|
20230714,135900,819692990,14290,14290,14290,14290,1
|
|
20230714,135800,819678700,14290,14290,14290,14290,222
|
|
20230714,135700,816506320,14300,14290,14300,14290,102
|
|
20230714,135600,815048720,14290,14290,14290,14290,30
|
|
20230714,135500,814620020,14300,14300,14300,14300,0
|
|
20230714,135400,814620020,14300,14300,14300,14300,0
|
|
20230714,135300,814620020,14300,14300,14300,14300,0
|
|
20230714,135200,814620020,14300,14300,14300,14300,25
|
|
20230714,135100,814262520,14300,14300,14300,14300,100
|
|
20230714,135000,812832520,14310,14310,14310,14310,12
|
|
20230714,134900,812660800,14310,14310,14310,14310,0
|
|
20230714,134800,812660800,14310,14310,14310,14310,0
|
|
20230714,134700,812660800,14310,14310,14310,14310,30
|
|
20230714,134600,812231500,14310,14310,14310,14310,2
|
|
20230714,134500,812202880,14310,14310,14310,14310,7
|
|
20230714,134400,812102710,14310,14310,14310,14310,27
|
|
20230714,134300,811716340,14310,14320,14320,14310,206
|
|
20230714,134200,808767200,14320,14320,14320,14320,2
|
|
20230714,134100,808738560,14330,14330,14330,14330,0
|
|
20230714,134000,808738560,14330,14330,14330,14330,0
|
|
20230714,133900,808738560,14330,14330,14330,14330,0
|
|
20230714,133800,808738560,14330,14330,14330,14330,41
|
|
20230714,133700,808151030,14340,14340,14340,14340,2
|
|
20230714,133600,808122350,14340,14340,14340,14340,23
|
|
20230714,133500,807792530,14340,14340,14340,14340,0
|
|
20230714,133400,807792530,14340,14330,14340,14330,224
|
|
20230714,133300,804580520,14330,14330,14330,14330,2
|
|
20230714,133200,804551860,14310,14310,14310,14310,84
|
|
20230714,133100,803349820,14310,14310,14310,14310,0
|
|
20230714,133000,803349820,14310,14310,14310,14310,1
|
|
20230714,132900,803335510,14310,14310,14310,14310,0
|
|
20230714,132800,803335510,14310,14330,14330,14310,169
|
|
20230714,132700,800915930,14340,14340,14340,14340,460
|
|
20230714,132600,794319530,14340,14340,14340,14340,60
|
|
20230714,132500,793459130,14360,14360,14370,14360,194
|
|
20230714,132400,790673240,14370,14370,14370,14370,15
|
|
20230714,132300,790457690,14360,14360,14360,14360,32
|
|
20230714,132200,789998170,14360,14360,14360,14360,4
|
|
20230714,132100,789940730,14360,14360,14360,14360,8
|
|
20230714,132000,789825850,14360,14340,14360,14340,10
|
|
20230714,131900,789682370,14370,14370,14370,14350,350
|
|
20230714,131800,784658870,14370,14370,14370,14370,51
|
|
20230714,131700,783926000,14350,14350,14350,14350,10
|
|
20230714,131600,783782500,14360,14350,14360,14350,211
|
|
20230714,131500,780754640,14350,14360,14370,14350,527
|
|
20230714,131400,773184220,14360,14370,14370,14360,145
|
|
20230714,131300,771101150,14360,14340,14370,14340,589
|
|
20230714,131200,762642590,14340,14340,14340,14340,1
|
|
20230714,131100,762628250,14340,14340,14340,14340,0
|
|
20230714,131000,762628250,14340,14340,14340,14340,0
|
|
20230714,130900,762628250,14340,14340,14340,14340,1
|
|
20230714,130800,762613910,14340,14340,14340,14340,2
|
|
20230714,130700,762585230,14320,14320,14320,14320,1
|
|
20230714,130600,762570910,14330,14340,14340,14330,155
|
|
20230714,130500,760349750,14330,14330,14330,14330,0
|
|
20230714,130400,760349750,14330,14330,14330,14330,0
|
|
20230714,130300,760349750,14330,14330,14330,14330,0
|
|
20230714,130200,760349750,14330,14330,14330,14330,0
|
|
20230714,130100,760349750,14330,14330,14330,14330,0
|
|
20230714,130000,760349750,14330,14340,14360,14330,53
|
|
20230714,125900,759589810,14350,14350,14350,14350,284
|
|
20230714,125800,755514410,14350,14350,14350,14350,93
|
|
20230714,125700,754179860,14360,14360,14370,14350,267
|
|
20230714,125600,750346780,14370,14350,14370,14350,300
|
|
20230714,125500,746039680,14340,14330,14340,14330,110
|
|
20230714,125400,744462390,14340,14340,14340,14340,0
|
|
20230714,125300,744462390,14340,14330,14340,14330,214
|
|
20230714,125200,741393800,14330,14310,14330,14310,355
|
|
20230714,125100,736311940,14300,14300,14300,14300,0
|
|
20230714,125000,736311940,14300,14310,14310,14300,190
|
|
20230714,124900,733594060,14310,14330,14330,14310,102
|
|
20230714,124800,732134400,14320,14310,14340,14300,181
|
|
20230714,124700,729541220,14310,14290,14310,14290,439
|
|
20230714,124600,723264700,14260,14260,14260,14260,10
|
|
20230714,124500,723122100,14240,14240,14240,14240,0
|
|
20230714,124400,723122100,14240,14240,14240,14240,0
|
|
20230714,124300,723122100,14240,14300,14300,14240,209
|
|
20230714,124200,720143630,14300,14250,14300,14250,1464
|
|
20230714,124100,699243630,14260,14250,14260,14250,63
|
|
20230714,124000,698345260,14240,14240,14240,14240,3
|
|
20230714,123900,698302540,14240,14260,14260,14240,91
|
|
20230714,123800,697006500,14260,14260,14260,14260,20
|
|
20230714,123700,696721300,14260,14260,14260,14260,11
|
|
20230714,123600,696564440,14260,14260,14260,14260,8
|
|
20230714,123500,696450360,14260,14250,14260,14250,219
|
|
20230714,123400,693329520,14250,14250,14250,14250,10
|
|
20230714,123300,693187020,14250,14260,14260,14250,348
|
|
20230714,123200,688226750,14260,14260,14260,14260,0
|
|
20230714,123100,688226750,14260,14260,14260,14260,0
|
|
20230714,123000,688226750,14260,14260,14260,14260,8
|
|
20230714,122900,688112670,14260,14260,14260,14260,0
|
|
20230714,122800,688112670,14260,14260,14260,14260,2
|
|
20230714,122700,688084150,14260,14260,14260,14260,1
|
|
20230714,122600,688069890,14260,14270,14270,14260,53
|
|
20230714,122500,687314080,14270,14270,14270,14270,3
|
|
20230714,122400,687271270,14270,14270,14270,14270,5
|
|
20230714,122300,687199920,14250,14250,14250,14250,0
|
|
20230714,122200,687199920,14250,14250,14250,14250,130
|
|
20230714,122100,685347420,14270,14250,14270,14250,200
|
|
20230714,122000,682497290,14250,14260,14260,14250,55
|
|
20230714,121900,681713390,14260,14260,14260,14260,2
|
|
20230714,121800,681684870,14250,14240,14250,14240,212
|
|
20230714,121700,678663980,14240,14240,14240,14240,5
|
|
20230714,121600,678592780,14240,14230,14240,14230,147
|
|
20230714,121500,676499770,14230,14230,14230,14230,3
|
|
20230714,121400,676457080,14240,14240,14240,14240,20
|
|
20230714,121300,676172280,14240,14230,14240,14230,413
|
|
20230714,121200,670291390,14240,14240,14240,14240,120
|
|
20230714,121100,668582590,14230,14220,14230,14220,506
|
|
20230714,121000,661382510,14220,14210,14220,14210,308
|
|
20230714,120900,657003950,14200,14190,14200,14190,115
|
|
20230714,120800,655371550,14190,14190,14190,14180,166
|
|
20230714,120700,653017560,14190,14190,14190,14190,2
|
|
20230714,120600,652989180,14190,14190,14190,14190,20
|
|
20230714,120500,652705380,14190,14190,14190,14190,28
|
|
20230714,120400,652308060,14190,14190,14190,14190,4
|
|
20230714,120300,652251300,14190,14190,14190,14190,8
|
|
20230714,120200,652137780,14190,14190,14190,14190,21
|
|
20230714,120100,651839790,14190,14190,14190,14190,1
|
|
20230714,120000,651825600,14190,14150,14190,14150,16
|
|
20230714,115900,651598600,14150,14150,14150,14150,136
|
|
20230714,115800,649674200,14150,14150,14150,14150,1
|
|
20230714,115700,649660050,14150,14150,14150,14150,0
|
|
20230714,115600,649660050,14150,14150,14150,14150,57
|
|
20230714,115500,648853500,14150,14160,14160,14150,647
|
|
20230714,115400,639698440,14170,14170,14170,14160,886
|
|
20230714,115300,627150970,14170,14170,14170,14170,0
|
|
20230714,115200,627150970,14170,14170,14170,14170,0
|
|
20230714,115100,627150970,14170,14170,14170,14170,130
|
|
20230714,115000,625308870,14170,14170,14170,14170,0
|
|
20230714,114900,625308870,14170,14170,14170,14170,4
|
|
20230714,114800,625252190,14170,14170,14170,14170,571
|
|
20230714,114700,617161120,14170,14170,14170,14170,1
|
|
20230714,114600,617146950,14170,14170,14170,14170,0
|
|
20230714,114500,617146950,14170,14170,14170,14170,103
|
|
20230714,114400,615687440,14170,14180,14180,14170,96
|
|
20230714,114300,614327110,14170,14170,14170,14170,0
|
|
20230714,114200,614327110,14170,14170,14170,14170,0
|
|
20230714,114100,614327110,14170,14170,14170,14170,90
|
|
20230714,114000,613051810,14180,14180,14180,14180,220
|
|
20230714,113900,609932210,14170,14170,14170,14170,30
|
|
20230714,113800,609507110,14190,14190,14190,14190,0
|
|
20230714,113700,609507110,14190,14190,14190,14190,40
|
|
20230714,113600,608939510,14190,14190,14190,14190,33
|
|
20230714,113500,608471240,14190,14190,14190,14190,0
|
|
20230714,113400,608471240,14190,14190,14190,14190,9
|
|
20230714,113300,608343530,14190,14190,14190,14190,10
|
|
20230714,113200,608201630,14190,14190,14190,14190,1
|
|
20230714,113100,608187440,14190,14190,14190,14190,8
|
|
20230714,113000,608073920,14170,14170,14170,14170,2
|
|
20230714,112900,608045580,14200,14200,14200,14200,0
|
|
20230714,112800,608045580,14200,14200,14200,14200,0
|
|
20230714,112700,608045580,14200,14200,14200,14200,0
|
|
20230714,112600,608045580,14200,14200,14200,14160,41
|
|
20230714,112500,607464780,14200,14200,14200,14200,6
|
|
20230714,112400,607379580,14160,14170,14170,14160,387
|
|
20230714,112300,601898110,14180,14200,14200,14180,172
|
|
20230714,112200,599458600,14190,14190,14190,14190,150
|
|
20230714,112100,597330100,14200,14200,14200,14200,2
|
|
20230714,112000,597301700,14190,14190,14190,14190,5
|
|
20230714,111900,597230750,14190,14180,14190,14180,63
|
|
20230714,111800,596337080,14180,14190,14190,14180,6
|
|
20230714,111700,596251950,14190,14190,14190,14170,10
|
|
20230714,111600,596110190,14190,14190,14190,14190,9
|
|
20230714,111500,595982480,14200,14200,14200,14200,0
|
|
20230714,111400,595982480,14200,14190,14200,14190,80
|
|
20230714,111300,594847080,14170,14170,14170,14170,0
|
|
20230714,111200,594847080,14170,14170,14170,14170,0
|
|
20230714,111100,594847080,14170,14170,14170,14170,0
|
|
20230714,111000,594847080,14170,14170,14170,14170,197
|
|
20230714,110900,592055590,14170,14180,14180,14170,100
|
|
20230714,110800,590638540,14180,14180,14180,14180,665
|
|
20230714,110700,581208840,14180,14190,14200,14180,489
|
|
20230714,110600,574274550,14190,14190,14200,14180,803
|
|
20230714,110500,562880010,14200,14200,14200,14200,219
|
|
20230714,110400,559770210,14200,14200,14200,14200,2
|
|
20230714,110300,559741810,14220,14220,14220,14220,20
|
|
20230714,110200,559457410,14210,14210,14210,14210,1
|
|
20230714,110100,559443200,14210,14190,14210,14190,33
|
|
20230714,110000,558974890,14190,14190,14190,14190,25
|
|
20230714,105900,558620140,14220,14220,14220,14220,0
|
|
20230714,105800,558620140,14220,14220,14220,14220,10
|
|
20230714,105700,558477940,14220,14220,14220,14220,0
|
|
20230714,105600,558477940,14220,14220,14220,14180,214
|
|
20230714,105500,555440780,14220,14220,14220,14220,1
|
|
20230714,105400,555426560,14190,14190,14190,14190,0
|
|
20230714,105300,555426560,14190,14190,14190,14190,210
|
|
20230714,105200,552446660,14190,14200,14200,14190,226
|
|
20230714,105100,549238710,14220,14220,14220,14220,27
|
|
20230714,105000,548854770,14200,14200,14200,14200,1
|
|
20230714,104900,548840570,14190,14190,14190,14190,9
|
|
20230714,104800,548712860,14190,14200,14200,14190,10
|
|
20230714,104700,548570950,14200,14190,14200,14190,41
|
|
20230714,104600,547989140,14190,14190,14190,14190,6
|
|
20230714,104500,547904000,14190,14200,14200,14180,70
|
|
20230714,104400,546910630,14190,14190,14190,14190,0
|
|
20230714,104300,546910630,14190,14190,14190,14190,21
|
|
20230714,104200,546612640,14190,14190,14190,14190,2
|
|
20230714,104100,546584260,14220,14220,14220,14220,0
|
|
20230714,104000,546584260,14220,14220,14220,14220,281
|
|
20230714,103900,542588440,14220,14220,14220,14220,0
|
|
20230714,103800,542588440,14220,14220,14220,14220,50
|
|
20230714,103700,541877440,14230,14230,14230,14230,0
|
|
20230714,103600,541877440,14230,14200,14230,14200,200
|
|
20230714,103500,539032210,14170,14190,14190,14170,202
|
|
20230714,103400,536168500,14180,14170,14180,14170,35
|
|
20230714,103300,535672530,14170,14170,14170,14170,113
|
|
20230714,103200,534071320,14160,14160,14170,14160,265
|
|
20230714,103100,530318700,14160,14160,14160,14160,1
|
|
20230714,103000,530304540,14150,14150,14150,14140,188
|
|
20230714,102900,527646090,14140,14140,14140,14140,9
|
|
20230714,102800,527518830,14140,14140,14140,14140,290
|
|
20230714,102700,523418230,14150,14160,14160,14150,360
|
|
20230714,102600,518323270,14150,14150,14150,14150,31
|
|
20230714,102500,517884620,14140,14160,14170,14140,67
|
|
20230714,102400,516935360,14120,14130,14130,14120,160
|
|
20230714,102300,514676110,14160,14140,14180,14120,554
|
|
20230714,102200,506844270,14160,14130,14190,14130,756
|
|
20230714,102100,496161710,14130,14170,14170,14130,2805
|
|
20230714,102000,456483300,14170,14170,14170,14160,162
|
|
20230714,101900,454189070,14170,14170,14170,14170,10
|
|
20230714,101800,454047370,14160,14170,14170,14160,506
|
|
20230714,101700,446882320,14180,14170,14180,14170,11
|
|
20230714,101600,446726410,14170,14180,14180,14170,189
|
|
20230714,101500,444048140,14170,14170,14170,14170,6
|
|
20230714,101400,443963120,14160,14160,14160,14160,0
|
|
20230714,101300,443963120,14160,14200,14200,14160,301
|
|
20230714,101200,439699570,14200,14200,14200,14200,1
|
|
20230714,101100,439685370,14190,14190,14200,14190,81
|
|
20230714,101000,438535920,14160,14160,14160,14160,0
|
|
20230714,100900,438535920,14160,14160,14160,14160,178
|
|
20230714,100800,436015440,14160,14160,14160,14160,121
|
|
20230714,100700,434302080,14160,14160,14160,14150,353
|
|
20230714,100600,429304070,14150,14170,14170,14150,418
|
|
20230714,100500,423385200,14160,14170,14170,14160,50
|
|
20230714,100400,422677140,14160,14170,14170,14160,732
|
|
20230714,100300,412310680,14160,14200,14200,14160,124
|
|
20230714,100200,410554530,14160,14190,14190,14160,230
|
|
20230714,100100,407294690,14200,14200,14200,14200,23
|
|
20230714,100000,406968090,14200,14180,14210,14160,2067
|
|
20230714,095900,377678400,14180,14180,14180,14180,73
|
|
20230714,095800,376643260,14180,14180,14180,14180,300
|
|
20230714,095700,372389260,14180,14190,14190,14180,446
|
|
20230714,095600,366063680,14190,14180,14190,14180,17
|
|
20230714,095500,365822570,14180,14190,14190,14180,134
|
|
20230714,095400,363921990,14190,14190,14190,14190,71
|
|
20230714,095300,362914500,14190,14200,14200,14170,1888
|
|
20230714,095200,336141300,14200,14230,14230,14200,154
|
|
20230714,095100,333954290,14240,14240,14240,14240,10
|
|
20230714,095000,333811890,14230,14280,14290,14230,60
|
|
20230714,094900,332956390,14230,14250,14250,14230,25
|
|
20230714,094800,332600230,14250,14240,14250,14230,44
|
|
20230714,094700,331973330,14240,14240,14240,14240,14
|
|
20230714,094600,331773970,14200,14210,14210,14200,75
|
|
20230714,094500,330708960,14290,14290,14290,14290,0
|
|
20230714,094400,330708960,14290,14200,14290,14200,1211
|
|
20230714,094300,313512490,14200,14160,14200,14150,363
|
|
20230714,094200,308368710,14200,14200,14200,14200,5
|
|
20230714,094100,308297710,14150,14160,14160,14150,394
|
|
20230714,094000,302719790,14160,14180,14180,14150,1198
|
|
20230714,093900,285749650,14180,14180,14180,14180,170
|
|
20230714,093800,283339050,14190,14200,14200,14170,1747
|
|
20230714,093700,258571610,14200,14250,14250,14200,1350
|
|
20230714,093600,239393130,14250,14250,14250,14200,3153
|
|
20230714,093500,194525490,14260,14280,14280,14260,10
|
|
20230714,093400,194382870,14260,14290,14300,14260,1123
|
|
20230714,093300,178351300,14300,14300,14300,14280,1152
|
|
20230714,093200,161894740,14300,14300,14300,14300,78
|
|
20230714,093100,160779340,14300,14300,14300,14300,52
|
|
20230714,093000,160035740,14290,14300,14300,14290,3
|
|
20230714,092900,159992850,14300,14280,14300,14280,339
|
|
20230714,092800,155151590,14300,14280,14300,14280,330
|
|
20230714,092700,150437190,14280,14300,14300,14280,499
|
|
20230714,092600,143308720,14290,14300,14320,14290,407
|
|
20230714,092500,137489840,14320,14370,14370,14310,215
|
|
20230714,092400,134412090,14310,14310,14310,14310,43
|
|
20230714,092300,133796760,14300,14340,14340,14300,1158
|
|
20230714,092200,117220360,14380,14350,14380,14340,149
|
|
20230714,092100,115083090,14350,14360,14360,14340,751
|
|
20230714,092000,104307180,14380,14390,14390,14360,332
|
|
20230714,091900,99533180,14390,14400,14400,14390,87
|
|
20230714,091800,98281050,14400,14410,14420,14400,69
|
|
20230714,091700,97286900,14420,14420,14420,14420,3
|
|
20230714,091600,97243640,14420,14450,14450,14420,217
|
|
20230714,091500,94114260,14420,14410,14430,14390,500
|
|
20230714,091400,86909660,14420,14440,14440,14420,154
|
|
20230714,091300,84688230,14450,14450,14450,14450,0
|
|
20230714,091200,84688230,14450,14450,14450,14450,13
|
|
20230714,091100,84500380,14450,14480,14480,14430,220
|
|
20230714,091000,81321160,14480,14480,14480,14450,249
|
|
20230714,090900,77718250,14540,14540,14540,14540,201
|
|
20230714,090800,74795710,14530,14530,14540,14490,172
|
|
20230714,090700,72296700,14530,14430,14530,14430,1309
|
|
20230714,090600,53407590,14430,14360,14430,14360,412
|
|
20230714,090500,47463200,14430,14440,14440,14360,787
|
|
20230714,090400,36113790,14440,14450,14450,14350,1361
|
|
20230714,090300,16556600,14450,14450,14450,14450,9
|
|
20230714,090200,16426550,14390,14460,14460,14390,141
|
|
20230714,090100,14393990,14450,14510,14510,14450,410
|
|
20230714,090000,8463340,14510,14550,14550,14510,562
|