599 lines
31 KiB
CSV
599 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,185600,818731970,14050,14050,14050,14050,644
|
|
20230720,185500,818731970,14050,14050,14050,14050,0
|
|
20230720,185400,818731970,14050,14050,14050,14050,0
|
|
20230720,185300,818731970,14050,14050,14050,14050,0
|
|
20230720,185200,818731970,14050,14050,14050,14050,0
|
|
20230720,185100,818731970,14050,14050,14050,14050,0
|
|
20230720,185000,818731970,14050,14050,14050,14050,0
|
|
20230720,184900,818731970,14050,14050,14050,14050,0
|
|
20230720,184800,818731970,14050,14050,14050,14050,0
|
|
20230720,184700,818731970,14050,14050,14050,14050,0
|
|
20230720,184600,818731970,14050,14050,14050,14050,0
|
|
20230720,184500,818731970,14050,14050,14050,14050,0
|
|
20230720,184400,818731970,14050,14050,14050,14050,0
|
|
20230720,184300,818731970,14050,14050,14050,14050,0
|
|
20230720,184200,818731970,14050,14050,14050,14050,0
|
|
20230720,184100,818731970,14050,14050,14050,14050,0
|
|
20230720,184000,818731970,14050,14050,14050,14050,0
|
|
20230720,183900,818731970,14050,14050,14050,14050,0
|
|
20230720,183800,818731970,14050,14050,14050,14050,0
|
|
20230720,183700,818731970,14050,14050,14050,14050,0
|
|
20230720,183600,818731970,14050,14050,14050,14050,0
|
|
20230720,183500,818731970,14050,14050,14050,14050,0
|
|
20230720,183400,818731970,14050,14050,14050,14050,0
|
|
20230720,183300,818731970,14050,14050,14050,14050,0
|
|
20230720,183200,818731970,14050,14050,14050,14050,0
|
|
20230720,183100,818731970,14050,14050,14050,14050,0
|
|
20230720,183000,818731970,14050,14050,14050,14050,0
|
|
20230720,182900,818731970,14050,14050,14050,14050,0
|
|
20230720,182800,818731970,14050,14050,14050,14050,0
|
|
20230720,182700,818731970,14050,14050,14050,14050,0
|
|
20230720,182600,818731970,14050,14050,14050,14050,644
|
|
20230720,182500,818731970,14050,14050,14050,14050,0
|
|
20230720,182400,818731970,14050,14050,14050,14050,0
|
|
20230720,182300,818731970,14050,14050,14050,14050,0
|
|
20230720,182200,818731970,14050,14050,14050,14050,0
|
|
20230720,182100,818731970,14050,14050,14050,14050,0
|
|
20230720,182000,818731970,14050,14050,14050,14050,0
|
|
20230720,181900,818731970,14050,14050,14050,14050,0
|
|
20230720,181800,818731970,14050,14050,14050,14050,0
|
|
20230720,181700,818731970,14050,14050,14050,14050,0
|
|
20230720,181600,818731970,14050,14050,14050,14050,0
|
|
20230720,181500,818731970,14050,14050,14050,14050,0
|
|
20230720,181400,818731970,14050,14050,14050,14050,0
|
|
20230720,181300,818731970,14050,14050,14050,14050,0
|
|
20230720,181200,818731970,14050,14050,14050,14050,0
|
|
20230720,181100,818731970,14050,14050,14050,14050,0
|
|
20230720,181000,818731970,14050,14050,14050,14050,0
|
|
20230720,180900,818731970,14050,14050,14050,14050,0
|
|
20230720,180800,818731970,14050,14050,14050,14050,0
|
|
20230720,180700,818731970,14050,14050,14050,14050,0
|
|
20230720,180600,818731970,14050,14050,14050,14050,0
|
|
20230720,180500,818731970,14050,14050,14050,14050,0
|
|
20230720,180400,818731970,14050,14050,14050,14050,0
|
|
20230720,180300,818731970,14050,14050,14050,14050,0
|
|
20230720,180200,818731970,14050,14050,14050,14050,0
|
|
20230720,180100,818731970,14050,14050,14050,14050,0
|
|
20230720,180000,818731970,14050,14050,14050,14050,0
|
|
20230720,175900,818731970,14050,14050,14050,14050,0
|
|
20230720,175800,818731970,14050,14050,14050,14050,0
|
|
20230720,175700,818731970,14050,14050,14050,14050,0
|
|
20230720,175600,818731970,14050,14050,14050,14050,644
|
|
20230720,175500,818731970,14050,14050,14050,14050,0
|
|
20230720,175400,818731970,14050,14050,14050,14050,0
|
|
20230720,175300,818731970,14050,14050,14050,14050,0
|
|
20230720,175200,818731970,14050,14050,14050,14050,0
|
|
20230720,175100,818731970,14050,14050,14050,14050,0
|
|
20230720,175000,818731970,14050,14050,14050,14050,0
|
|
20230720,174900,818731970,14050,14050,14050,14050,0
|
|
20230720,174800,818731970,14050,14050,14050,14050,0
|
|
20230720,174700,818731970,14050,14050,14050,14050,0
|
|
20230720,174600,818731970,14050,14050,14050,14050,0
|
|
20230720,174500,818731970,14050,14050,14050,14050,0
|
|
20230720,174400,818731970,14050,14050,14050,14050,0
|
|
20230720,174300,818731970,14050,14050,14050,14050,0
|
|
20230720,174200,818731970,14050,14050,14050,14050,0
|
|
20230720,174100,818731970,14050,14050,14050,14050,0
|
|
20230720,174000,818731970,14050,14050,14050,14050,0
|
|
20230720,173900,818731970,14050,14050,14050,14050,0
|
|
20230720,173800,818731970,14050,14050,14050,14050,0
|
|
20230720,173700,818731970,14050,14050,14050,14050,0
|
|
20230720,173600,818731970,14050,14050,14050,14050,0
|
|
20230720,173500,818731970,14050,14050,14050,14050,0
|
|
20230720,173400,818731970,14050,14050,14050,14050,0
|
|
20230720,173300,818731970,14050,14050,14050,14050,0
|
|
20230720,173200,818731970,14050,14050,14050,14050,0
|
|
20230720,173100,818731970,14050,14050,14050,14050,0
|
|
20230720,173000,818731970,14050,14050,14050,14050,0
|
|
20230720,172900,818731970,14050,14050,14050,14050,0
|
|
20230720,172800,818731970,14050,14050,14050,14050,0
|
|
20230720,172700,818731970,14050,14050,14050,14050,0
|
|
20230720,172600,818731970,14050,14050,14050,14050,644
|
|
20230720,172500,818731970,14050,14050,14050,14050,0
|
|
20230720,172400,818731970,14050,14050,14050,14050,0
|
|
20230720,172300,818731970,14050,14050,14050,14050,0
|
|
20230720,172200,818731970,14050,14050,14050,14050,0
|
|
20230720,172100,818731970,14050,14050,14050,14050,0
|
|
20230720,172000,818731970,14050,14050,14050,14050,0
|
|
20230720,171900,818731970,14050,14050,14050,14050,0
|
|
20230720,171800,818731970,14050,14050,14050,14050,0
|
|
20230720,171700,818731970,14050,14050,14050,14050,0
|
|
20230720,171600,818731970,14050,14050,14050,14050,0
|
|
20230720,171500,818731970,14050,14050,14050,14050,0
|
|
20230720,171400,818731970,14050,14050,14050,14050,0
|
|
20230720,171300,818731970,14050,14050,14050,14050,0
|
|
20230720,171200,818731970,14050,14050,14050,14050,0
|
|
20230720,171100,818731970,14050,14050,14050,14050,0
|
|
20230720,171000,818731970,14050,14050,14050,14050,0
|
|
20230720,170900,818731970,14050,14050,14050,14050,0
|
|
20230720,170800,818731970,14050,14050,14050,14050,0
|
|
20230720,170700,818731970,14050,14050,14050,14050,0
|
|
20230720,170600,818731970,14050,14050,14050,14050,0
|
|
20230720,170500,818731970,14050,14050,14050,14050,0
|
|
20230720,170400,818731970,14050,14050,14050,14050,0
|
|
20230720,170300,818731970,14050,14050,14050,14050,0
|
|
20230720,170200,818731970,14050,14050,14050,14050,0
|
|
20230720,170100,818731970,14050,14050,14050,14050,0
|
|
20230720,170000,818731970,14050,14050,14050,14050,0
|
|
20230720,165900,818731970,14050,14050,14050,14050,0
|
|
20230720,165800,818731970,14050,14050,14050,14050,0
|
|
20230720,165700,818731970,14050,14050,14050,14050,0
|
|
20230720,165600,818731970,14050,14050,14050,14050,644
|
|
20230720,165500,818731970,14050,14050,14050,14050,0
|
|
20230720,165400,818731970,14050,14050,14050,14050,0
|
|
20230720,165300,818731970,14050,14050,14050,14050,0
|
|
20230720,165200,818731970,14050,14050,14050,14050,0
|
|
20230720,165100,818731970,14050,14050,14050,14050,0
|
|
20230720,165000,818731970,14050,14050,14050,14050,0
|
|
20230720,164900,818731970,14050,14050,14050,14050,0
|
|
20230720,164800,818731970,14050,14050,14050,14050,0
|
|
20230720,164700,818731970,14050,14050,14050,14050,0
|
|
20230720,164600,818731970,14050,14050,14050,14050,0
|
|
20230720,164500,818731970,14050,14050,14050,14050,0
|
|
20230720,164400,818731970,14050,14050,14050,14050,0
|
|
20230720,164300,818731970,14050,14050,14050,14050,0
|
|
20230720,164200,818731970,14050,14050,14050,14050,0
|
|
20230720,164100,818731970,14050,14050,14050,14050,0
|
|
20230720,164000,818731970,14050,14050,14050,14050,0
|
|
20230720,163900,818731970,14050,14050,14050,14050,0
|
|
20230720,163800,818731970,14050,14050,14050,14050,0
|
|
20230720,163700,818731970,14050,14050,14050,14050,0
|
|
20230720,163600,818731970,14050,14050,14050,14050,0
|
|
20230720,163500,818731970,14050,14050,14050,14050,0
|
|
20230720,163400,818731970,14050,14050,14050,14050,0
|
|
20230720,163300,818731970,14050,14050,14050,14050,0
|
|
20230720,163200,818731970,14050,14050,14050,14050,0
|
|
20230720,163100,818731970,14050,14050,14050,14050,0
|
|
20230720,163000,818731970,14050,14050,14050,14050,0
|
|
20230720,162900,818731970,14050,14050,14050,14050,0
|
|
20230720,162800,818731970,14050,14050,14050,14050,0
|
|
20230720,162700,818731970,14050,14050,14050,14050,0
|
|
20230720,162600,818731970,14050,14050,14050,14050,644
|
|
20230720,162500,818731970,14050,14050,14050,14050,0
|
|
20230720,162400,818731970,14050,14050,14050,14050,0
|
|
20230720,162300,818731970,14050,14050,14050,14050,0
|
|
20230720,162200,818731970,14050,14050,14050,14050,0
|
|
20230720,162100,818731970,14050,14050,14050,14050,0
|
|
20230720,162000,818731970,14050,14050,14050,14050,0
|
|
20230720,161900,818731970,14050,14050,14050,14050,0
|
|
20230720,161800,818731970,14050,14050,14050,14050,0
|
|
20230720,161700,818731970,14050,14050,14050,14050,0
|
|
20230720,161600,818731970,14050,14050,14050,14050,0
|
|
20230720,161500,818731970,14050,14050,14050,14050,0
|
|
20230720,161400,818731970,14050,14050,14050,14050,0
|
|
20230720,161300,818731970,14050,14050,14050,14050,0
|
|
20230720,161200,818731970,14050,14050,14050,14050,0
|
|
20230720,161100,818731970,14050,14050,14050,14050,0
|
|
20230720,161000,818731970,14050,14050,14050,14050,0
|
|
20230720,160900,818731970,14050,14050,14050,14050,0
|
|
20230720,160800,818731970,14050,14050,14050,14050,0
|
|
20230720,160700,818731970,14050,14050,14050,14050,0
|
|
20230720,160600,818731970,14050,14050,14050,14050,0
|
|
20230720,160500,818731970,14050,14050,14050,14050,0
|
|
20230720,160400,818731970,14050,14050,14050,14050,0
|
|
20230720,160300,818731970,14050,14050,14050,14050,0
|
|
20230720,160200,818731970,14050,14050,14050,14050,0
|
|
20230720,160100,818731970,14050,14050,14050,14050,0
|
|
20230720,160000,818731970,14050,14050,14050,14050,0
|
|
20230720,155900,818731970,14050,14050,14050,14050,0
|
|
20230720,155800,818731970,14050,14050,14050,14050,0
|
|
20230720,155700,818731970,14050,14050,14050,14050,0
|
|
20230720,155600,818731970,14050,14050,14050,14050,644
|
|
20230720,155500,818731970,14050,14050,14050,14050,0
|
|
20230720,155400,818731970,14050,14050,14050,14050,0
|
|
20230720,155300,818731970,14050,14050,14050,14050,0
|
|
20230720,155200,818731970,14050,14050,14050,14050,0
|
|
20230720,155100,818731970,14050,14050,14050,14050,0
|
|
20230720,155000,818731970,14050,14050,14050,14050,0
|
|
20230720,154900,818731970,14050,14050,14050,14050,0
|
|
20230720,154800,818731970,14050,14050,14050,14050,0
|
|
20230720,154700,818731970,14050,14050,14050,14050,0
|
|
20230720,154600,818731970,14050,14050,14050,14050,0
|
|
20230720,154500,818731970,14050,14050,14050,14050,0
|
|
20230720,154400,818731970,14050,14050,14050,14050,0
|
|
20230720,154300,818731970,14050,14050,14050,14050,0
|
|
20230720,154200,818731970,14050,14050,14050,14050,0
|
|
20230720,154100,818731970,14050,14050,14050,14050,0
|
|
20230720,154000,818731970,14050,14050,14050,14050,0
|
|
20230720,153900,818731970,14050,14050,14050,14050,0
|
|
20230720,153800,818731970,14050,14050,14050,14050,0
|
|
20230720,153700,818731970,14050,14050,14050,14050,0
|
|
20230720,153600,818731970,14050,14050,14050,14050,0
|
|
20230720,153500,818731970,14050,14050,14050,14050,0
|
|
20230720,153400,818731970,14050,14050,14050,14050,0
|
|
20230720,153300,818731970,14050,14050,14050,14050,0
|
|
20230720,153200,818731970,14050,14050,14050,14050,0
|
|
20230720,153100,818731970,14050,14050,14050,14050,0
|
|
20230720,153000,818731970,14050,14050,14050,14050,644
|
|
20230720,152900,809683770,13980,13980,13980,13980,0
|
|
20230720,152800,809683770,13980,13980,13980,13980,0
|
|
20230720,152700,809683770,13980,13980,13980,13980,0
|
|
20230720,152600,809683770,13980,13980,13980,13980,0
|
|
20230720,152500,809683770,13980,13980,13980,13980,0
|
|
20230720,152400,809683770,13980,13980,13980,13980,0
|
|
20230720,152300,809683770,13980,13980,13980,13980,0
|
|
20230720,152200,809683770,13980,13980,13980,13980,0
|
|
20230720,152100,809683770,13980,13980,13980,13980,0
|
|
20230720,152000,809683770,13980,13980,13980,13980,0
|
|
20230720,151900,809683770,13980,14040,14050,13980,899
|
|
20230720,151800,797082550,14040,14040,14040,14030,99
|
|
20230720,151700,795692990,14030,14040,14040,14030,240
|
|
20230720,151600,792324160,14040,14050,14050,14030,110
|
|
20230720,151500,790779760,14050,14050,14050,14040,118
|
|
20230720,151400,789122360,14040,14050,14050,14040,73
|
|
20230720,151300,788096730,14040,14050,14050,14040,285
|
|
20230720,151200,784095300,14050,14050,14050,14030,102
|
|
20230720,151100,782663200,14050,14050,14050,14010,112
|
|
20230720,151000,781091600,14050,14030,14050,14020,198
|
|
20230720,150900,778312250,14050,14050,14050,14020,113
|
|
20230720,150800,776724740,14050,14040,14060,14030,515
|
|
20230720,150700,769491380,14030,14040,14040,14000,260
|
|
20230720,150600,765846470,14030,14030,14030,14030,0
|
|
20230720,150500,765846470,14030,14010,14030,14000,734
|
|
20230720,150400,755555680,14010,14010,14010,14000,210
|
|
20230720,150300,752615470,14010,14000,14010,14000,351
|
|
20230720,150200,747697970,14000,14010,14010,14000,189
|
|
20230720,150100,745051070,14000,14000,14010,14000,355
|
|
20230720,150000,740080330,14000,13970,14000,13970,105
|
|
20230720,145900,738613400,14000,14000,14000,14000,2
|
|
20230720,145800,738585400,13970,14000,14000,13970,503
|
|
20230720,145700,731557250,13970,13990,13990,13970,463
|
|
20230720,145600,725088060,14000,14000,14000,14000,2
|
|
20230720,145500,725060060,13990,13980,13990,13980,102
|
|
20230720,145400,723634000,13980,14000,14000,13980,104
|
|
20230720,145300,722179000,13980,13980,13980,13980,1
|
|
20230720,145200,722165020,13990,14000,14000,13980,211
|
|
20230720,145100,719212630,14010,14010,14010,14010,4
|
|
20230720,145000,719156590,14010,14010,14010,13990,54
|
|
20230720,144900,718401070,14010,13990,14010,13990,51
|
|
20230720,144800,717687560,14010,13980,14010,13980,40
|
|
20230720,144700,717127670,13980,14010,14020,13970,561
|
|
20230720,144600,709276750,13970,13970,13970,13970,10
|
|
20230720,144500,709137050,13970,13970,14010,13970,53
|
|
20230720,144400,708396600,13980,13990,14010,13980,61
|
|
20230720,144300,707543690,14010,14010,14010,13970,13
|
|
20230720,144200,707362000,13980,13970,14010,13970,102
|
|
20230720,144100,705936480,13990,13970,13990,13970,128
|
|
20230720,144000,704145960,13990,13980,13990,13980,147
|
|
20230720,143900,702090870,13990,14010,14010,13990,51
|
|
20230720,143800,701377360,13980,13990,14010,13980,56
|
|
20230720,143700,700593730,13990,13990,14020,13990,68
|
|
20230720,143600,699642320,14020,14020,14020,14020,7
|
|
20230720,143500,699544180,14020,14030,14030,14000,344
|
|
20230720,143400,694724820,14000,14030,14030,14000,51
|
|
20230720,143300,694010790,14010,14020,14030,14010,150
|
|
20230720,143200,691908380,13990,13990,14020,13990,59
|
|
20230720,143100,691082820,13990,14030,14030,13990,51
|
|
20230720,143000,690369290,13970,13980,13980,13970,51
|
|
20230720,142900,689656320,14030,13980,14040,13980,52
|
|
20230720,142800,688929250,14040,14040,14040,14040,2
|
|
20230720,142700,688901170,13970,13990,13990,13970,132
|
|
20230720,142600,687055490,13990,13990,13990,13990,50
|
|
20230720,142500,686355990,14040,14010,14040,13980,271
|
|
20230720,142400,682560540,14010,13980,14010,13980,53
|
|
20230720,142300,681819510,13990,13990,13990,13990,50
|
|
20230720,142200,681120010,14010,14010,14010,14010,0
|
|
20230720,142100,681120010,14010,14010,14010,14000,105
|
|
20230720,142000,679649460,14010,13960,14010,13960,51
|
|
20230720,141900,678937450,14010,14010,14010,13960,52
|
|
20230720,141800,678211430,14010,13970,14010,13970,51
|
|
20230720,141700,677498920,14010,14000,14010,14000,400
|
|
20230720,141600,671897780,14000,14000,14000,13960,63
|
|
20230720,141500,671017780,13940,13940,13940,13940,91
|
|
20230720,141400,669749240,13940,13960,14010,13940,483
|
|
20230720,141300,663006140,14010,13970,14010,13960,92
|
|
20230720,141200,661721060,14000,14010,14010,14000,3
|
|
20230720,141100,661679040,14010,13960,14010,13960,56
|
|
20230720,141000,660896630,13960,14010,14010,13960,64
|
|
20230720,140900,660002340,14010,14000,14010,14000,7
|
|
20230720,140800,659904320,14000,14040,14040,13950,126
|
|
20230720,140700,658141800,14040,14000,14040,14000,79
|
|
20230720,140600,657035440,14000,13950,14000,13950,73
|
|
20230720,140500,656015940,13950,13970,14000,13950,101
|
|
20230720,140400,654605940,13970,13980,13980,13970,151
|
|
20230720,140300,652496460,13940,13950,14000,13940,193
|
|
20230720,140200,649805480,13950,13970,13970,13950,326
|
|
20230720,140100,645255390,13970,14000,14000,13970,51
|
|
20230720,140000,644542890,14000,14010,14010,14000,35
|
|
20230720,135900,644052870,14010,14000,14010,14000,17
|
|
20230720,135800,643814860,13960,13960,14000,13960,101
|
|
20230720,135700,642404860,13950,13950,13950,13950,340
|
|
20230720,135600,637661860,13950,13950,13950,13950,51
|
|
20230720,135500,636950410,13960,14000,14000,13960,51
|
|
20230720,135400,636238410,13960,13970,13970,13960,733
|
|
20230720,135300,626003650,13970,14000,14000,13970,101
|
|
20230720,135200,624592150,13980,13990,14000,13980,21
|
|
20230720,135100,624298440,13980,13980,13980,13980,0
|
|
20230720,135000,624298440,13980,13990,13990,13980,99
|
|
20230720,134900,622913930,13990,13990,13990,13990,45
|
|
20230720,134800,622284380,14000,14000,14000,14000,76
|
|
20230720,134700,621220380,14000,14000,14000,14000,30
|
|
20230720,134600,620800380,14010,14010,14010,14010,1
|
|
20230720,134500,620786370,13980,14010,14010,13980,112
|
|
20230720,134400,619219780,13980,13980,13980,13980,60
|
|
20230720,134300,618380980,13990,13990,13990,13980,158
|
|
20230720,134200,616171060,13990,13990,13990,13990,0
|
|
20230720,134100,616171060,13990,13990,13990,13990,130
|
|
20230720,134000,614352360,13990,14000,14010,13990,101
|
|
20230720,133900,612938850,14010,14010,14010,14010,2
|
|
20230720,133800,612910830,13990,14020,14020,13990,101
|
|
20230720,133700,611497810,14020,14020,14020,14020,5
|
|
20230720,133600,611427710,14020,14020,14020,14020,46
|
|
20230720,133500,610782790,14020,14020,14020,14020,284
|
|
20230720,133400,606801110,14020,14020,14020,14020,444
|
|
20230720,133300,600576230,13990,14010,14010,13990,200
|
|
20230720,133200,597776230,14000,14000,14000,14000,30
|
|
20230720,133100,597356230,13990,13990,13990,13990,73
|
|
20230720,133000,596334960,14000,14000,14000,14000,220
|
|
20230720,132900,593254960,14010,14020,14020,14010,100
|
|
20230720,132800,591853940,14020,14010,14020,14010,67
|
|
20230720,132700,590915100,14010,14010,14010,14010,201
|
|
20230720,132600,588099090,14020,14010,14020,14010,57
|
|
20230720,132500,587300490,14020,14020,14050,14020,64
|
|
20230720,132400,586402970,14020,14020,14020,14020,5
|
|
20230720,132300,586332870,14020,14050,14050,14020,57
|
|
20230720,132200,585533670,14020,14020,14020,14020,50
|
|
20230720,132100,584832670,14050,14020,14050,14020,53
|
|
20230720,132000,584089540,14020,14020,14020,14020,50
|
|
20230720,131900,583388540,14030,14030,14030,14030,81
|
|
20230720,131800,582252110,14030,14030,14030,14030,50
|
|
20230720,131700,581550610,14030,14030,14030,14030,50
|
|
20230720,131600,580849110,14060,14060,14060,14030,54
|
|
20230720,131500,580091370,14040,14040,14040,14040,51
|
|
20230720,131400,579375330,14070,14060,14070,14060,361
|
|
20230720,131300,574298970,14020,14020,14020,14020,51
|
|
20230720,131200,573583950,14020,14040,14060,14020,366
|
|
20230720,131100,568441290,14020,14020,14020,14020,50
|
|
20230720,131000,567740290,14040,14000,14040,14000,95
|
|
20230720,130900,566408490,14000,14000,14000,14000,0
|
|
20230720,130800,566408490,14000,14000,14000,14000,50
|
|
20230720,130700,565708490,14000,14000,14000,14000,50
|
|
20230720,130600,565008490,14020,14000,14020,14000,84
|
|
20230720,130500,563832470,14000,14000,14000,14000,14
|
|
20230720,130400,563636470,14000,14010,14010,14000,51
|
|
20230720,130300,562922460,14010,14040,14040,14010,62
|
|
20230720,130200,562053690,14020,14020,14020,14020,50
|
|
20230720,130100,561352690,14030,14030,14030,14020,130
|
|
20230720,130000,559529590,14030,14030,14030,14030,2
|
|
20230720,125900,559501530,14040,14040,14050,14040,181
|
|
20230720,125800,556960280,14050,14050,14050,14050,28
|
|
20230720,125700,556566880,14040,14040,14040,14040,150
|
|
20230720,125600,554460880,14050,14040,14050,14040,51
|
|
20230720,125500,553744830,14040,14040,14040,14040,0
|
|
20230720,125400,553744830,14040,14050,14050,14040,51
|
|
20230720,125300,553028780,14050,14050,14050,14050,50
|
|
20230720,125200,552326280,14040,14040,14040,14040,50
|
|
20230720,125100,551624280,14040,14040,14040,14040,51
|
|
20230720,125000,550908240,14070,14060,14070,14060,675
|
|
20230720,124900,541417730,14040,14040,14040,14040,130
|
|
20230720,124800,539592530,14050,14050,14050,14050,1
|
|
20230720,124700,539578480,14030,14030,14030,14030,50
|
|
20230720,124600,538876980,14030,14030,14030,14030,100
|
|
20230720,124500,537473980,14050,14030,14050,14020,234
|
|
20230720,124400,534189300,14030,14040,14040,14030,105
|
|
20230720,124300,532716110,14040,14030,14040,14030,102
|
|
20230720,124200,531284930,14030,14020,14030,14020,22
|
|
20230720,124100,530976480,14020,14020,14020,14010,110
|
|
20230720,124000,529435280,14020,14020,14020,14020,101
|
|
20230720,123900,528019260,14010,14050,14050,14010,190
|
|
20230720,123800,525352740,14050,14040,14050,14040,66
|
|
20230720,123700,524425750,14030,14030,14030,14030,0
|
|
20230720,123600,524425750,14030,14050,14050,14030,171
|
|
20230720,123500,522024390,14050,14060,14060,14050,3
|
|
20230720,123400,521982220,14060,14060,14060,14060,134
|
|
20230720,123300,520098180,14060,14050,14070,14050,464
|
|
20230720,123200,513573320,14040,14040,14040,14040,0
|
|
20230720,123100,513573320,14040,14040,14050,14040,72
|
|
20230720,123000,512562240,14040,14040,14040,14040,5
|
|
20230720,122900,512492040,14040,14050,14050,14040,91
|
|
20230720,122800,511213990,14050,14040,14050,14040,378
|
|
20230720,122700,505905290,14030,14010,14030,14000,678
|
|
20230720,122600,496400870,14010,14010,14020,14010,271
|
|
20230720,122500,492602480,14020,14020,14020,14020,2
|
|
20230720,122400,492574440,13970,13970,13970,13970,50
|
|
20230720,122300,491875940,13970,13990,13990,13970,122
|
|
20230720,122200,490170160,13960,13960,13960,13960,0
|
|
20230720,122100,490170160,13960,13990,13990,13960,69
|
|
20230720,122000,489206350,14010,13960,14010,13960,905
|
|
20230720,121900,476536750,13940,13940,13940,13940,50
|
|
20230720,121800,475839750,13940,13970,13970,13940,53
|
|
20230720,121700,475100860,13970,13970,13970,13970,1
|
|
20230720,121600,475086890,13940,13940,13940,13940,100
|
|
20230720,121500,473692890,13970,13950,13970,13950,2
|
|
20230720,121400,473664970,13940,13940,13940,13940,50
|
|
20230720,121300,472967970,13950,13940,13950,13940,51
|
|
20230720,121200,472257020,13940,13940,13940,13940,13
|
|
20230720,121100,472075800,13950,13960,13960,13950,128
|
|
20230720,121000,470289410,13960,13960,13960,13960,13
|
|
20230720,120900,470107930,13940,13940,13940,13940,50
|
|
20230720,120800,469410930,13940,13950,13950,13940,125
|
|
20230720,120700,467667680,13940,13940,13940,13940,0
|
|
20230720,120600,467667680,13940,13940,13940,13940,100
|
|
20230720,120500,466273680,13940,13940,13940,13940,98
|
|
20230720,120400,464907560,13940,13940,13940,13940,50
|
|
20230720,120300,464210560,13930,13940,13950,13930,52
|
|
20230720,120200,463485680,13940,13940,13940,13940,100
|
|
20230720,120100,462091680,13950,13950,13950,13940,7
|
|
20230720,120000,461994050,13950,13940,13950,13940,56
|
|
20230720,115900,461212990,13940,13940,13940,13940,50
|
|
20230720,115800,460515990,13960,13940,13960,13940,51
|
|
20230720,115700,459805030,13950,13950,13950,13950,50
|
|
20230720,115600,459107530,13950,13950,13950,13950,100
|
|
20230720,115500,457712530,13950,13960,13960,13950,86
|
|
20230720,115400,456512470,13960,13960,13960,13960,1
|
|
20230720,115300,456498510,13960,13960,13960,13960,630
|
|
20230720,115200,447703710,13960,13970,13970,13960,51
|
|
20230720,115100,446991740,13970,13970,13970,13970,1
|
|
20230720,115000,446977770,13960,13970,13970,13960,51
|
|
20230720,114900,446265800,13960,13970,13970,13960,68
|
|
20230720,114800,445316340,13960,13960,13960,13960,50
|
|
20230720,114700,444618340,13960,13960,13960,13960,50
|
|
20230720,114600,443920340,13960,13960,13960,13960,0
|
|
20230720,114500,443920340,13960,13990,13990,13960,142
|
|
20230720,114400,441937960,13960,13960,13960,13960,79
|
|
20230720,114300,440835120,13960,13970,13980,13960,295
|
|
20230720,114200,436716260,13980,13970,13980,13970,63
|
|
20230720,114100,435836020,13980,13980,13980,13980,36
|
|
20230720,114000,435332740,13970,13970,13970,13970,50
|
|
20230720,113900,434634240,13970,13990,13990,13970,59
|
|
20230720,113800,433809830,13970,13970,13970,13970,0
|
|
20230720,113700,433809830,13970,13980,13980,13970,101
|
|
20230720,113600,432398850,13980,13980,13980,13980,2
|
|
20230720,113500,432370890,13980,13970,13980,13970,156
|
|
20230720,113400,430190510,13970,13970,13970,13970,50
|
|
20230720,113300,429492010,13970,13970,13970,13970,0
|
|
20230720,113200,429492010,13970,13970,13970,13970,100
|
|
20230720,113100,428095010,13980,13970,13980,13970,8
|
|
20230720,113000,427983220,13960,13960,13960,13960,50
|
|
20230720,112900,427285220,13970,13970,13970,13960,56
|
|
20230720,112800,426503400,13970,13970,13970,13970,1
|
|
20230720,112700,426489430,13960,13960,13960,13960,212
|
|
20230720,112600,423529910,13960,13960,13960,13960,0
|
|
20230720,112500,423529910,13960,13970,13970,13960,51
|
|
20230720,112400,422817940,13960,13960,13960,13960,50
|
|
20230720,112300,422119940,13970,13970,13970,13970,0
|
|
20230720,112200,422119940,13970,13960,13980,13960,140
|
|
20230720,112100,420164560,13970,13970,13970,13970,9
|
|
20230720,112000,420038830,13960,13960,13960,13960,60
|
|
20230720,111900,419201230,13980,13970,13980,13960,130
|
|
20230720,111800,417385330,13970,13960,13970,13960,14
|
|
20230720,111700,417189880,13960,13970,13970,13960,109
|
|
20230720,111600,415667650,13970,13970,13970,13970,145
|
|
20230720,111500,413642000,13970,13970,13980,13970,53
|
|
20230720,111400,412901570,13980,14010,14010,13980,4
|
|
20230720,111300,412845560,14010,14010,14010,14010,2
|
|
20230720,111200,412817540,13990,13990,13990,13970,100
|
|
20230720,111100,411419540,13990,13990,13990,13990,0
|
|
20230720,111000,411419540,13990,13990,13990,13990,51
|
|
20230720,110900,410706050,14000,14000,14000,14000,214
|
|
20230720,110800,407710050,14000,14010,14010,14000,22
|
|
20230720,110700,407401850,14010,14010,14010,14010,129
|
|
20230720,110600,405594560,14030,14000,14030,14000,334
|
|
20230720,110500,400913010,13990,13990,13990,13990,50
|
|
20230720,110400,400213510,13990,13990,13990,13990,61
|
|
20230720,110300,399360120,14000,14010,14010,14000,10
|
|
20230720,110200,399220110,14010,14010,14010,14010,0
|
|
20230720,110100,399220110,14010,14000,14010,14000,444
|
|
20230720,110000,393002920,13990,13970,13990,13960,301
|
|
20230720,105900,388792280,13960,13960,13960,13960,10
|
|
20230720,105800,388652680,13960,13960,13970,13960,417
|
|
20230720,105700,382828420,13960,13960,13960,13960,0
|
|
20230720,105600,382828420,13960,13950,13960,13950,40
|
|
20230720,105500,382270270,13850,13940,13940,13850,241
|
|
20230720,105400,378918570,13940,13940,13940,13940,100
|
|
20230720,105300,377524570,13940,13940,13940,13930,250
|
|
20230720,105200,374040570,13940,13940,13940,13940,0
|
|
20230720,105100,374040570,13940,13940,13940,13940,2
|
|
20230720,105000,374012690,13940,13940,13940,13940,17
|
|
20230720,104900,373775710,13930,13930,13930,13930,36
|
|
20230720,104800,373274230,13940,13940,13940,13940,81
|
|
20230720,104700,372145090,13950,13960,13960,13950,55
|
|
20230720,104600,371377440,13950,13950,13950,13950,0
|
|
20230720,104500,371377440,13950,13960,13960,13950,60
|
|
20230720,104400,370540100,13970,13970,13970,13960,47
|
|
20230720,104300,369883780,13970,13970,13970,13970,14
|
|
20230720,104200,369688200,13970,13980,13980,13970,232
|
|
20230720,104100,366446690,13970,13970,13970,13970,0
|
|
20230720,104000,366446690,13970,13990,13990,13970,11
|
|
20230720,103900,366292820,13990,13990,13990,13990,0
|
|
20230720,103800,366292820,13990,13950,13990,13950,593
|
|
20230720,103700,358004850,13950,13950,13950,13950,11
|
|
20230720,103600,357851400,13970,13970,13970,13970,1
|
|
20230720,103500,357837430,13980,13980,13980,13980,218
|
|
20230720,103400,354789790,13980,13980,13990,13980,11
|
|
20230720,103300,354636000,13990,13980,13990,13980,76
|
|
20230720,103200,353573500,13980,13980,13980,13980,5
|
|
20230720,103100,353503600,13980,13990,13990,13980,175
|
|
20230720,103000,351056800,13990,14000,14000,13990,30
|
|
20230720,102900,350636810,14000,13960,14000,13960,430
|
|
20230720,102800,344625820,13960,13940,13960,13940,148
|
|
20230720,102700,342561510,13930,13930,13930,13930,0
|
|
20230720,102600,342561510,13930,13930,13930,13930,1
|
|
20230720,102500,342547580,13930,13930,13930,13930,77
|
|
20230720,102400,341474970,13940,13940,13940,13940,0
|
|
20230720,102300,341474970,13940,13940,13940,13940,2
|
|
20230720,102200,341447090,13920,13920,13920,13920,76
|
|
20230720,102100,340389170,13920,13920,13920,13920,6
|
|
20230720,102000,340305650,13900,13920,13920,13900,567
|
|
20230720,101900,332418420,13920,13920,13920,13920,10
|
|
20230720,101800,332279220,13920,13920,13920,13920,110
|
|
20230720,101700,330748020,13800,13800,13800,13800,0
|
|
20230720,101600,330748020,13800,13940,13940,13800,883
|
|
20230720,101500,318498760,13940,13930,13940,13930,22
|
|
20230720,101400,318192280,13930,13930,13930,13930,0
|
|
20230720,101300,318192280,13930,13930,13940,13930,106
|
|
20230720,101200,316714970,13960,13960,13960,13960,0
|
|
20230720,101100,316714970,13960,13960,13960,13960,0
|
|
20230720,101000,316714970,13960,13940,13960,13940,184
|
|
20230720,100900,314149830,13950,13950,13950,13950,10
|
|
20230720,100800,314010330,13960,13950,13960,13950,655
|
|
20230720,100700,304866580,13960,13940,13960,13940,535
|
|
20230720,100600,297402380,13940,13920,13940,13920,324
|
|
20230720,100500,292887910,13930,13890,13930,13890,969
|
|
20230720,100400,279404230,13900,13890,13900,13870,70
|
|
20230720,100300,278431670,13890,13870,13890,13870,255
|
|
20230720,100200,274890450,13850,13850,13850,13850,0
|
|
20230720,100100,274890450,13850,13850,13850,13840,210
|
|
20230720,100000,271982550,13850,13870,13870,13850,2
|
|
20230720,095900,271954830,13880,13880,13880,13880,0
|
|
20230720,095800,271954830,13880,13880,13880,13850,252
|
|
20230720,095700,268464540,13880,13880,13880,13880,0
|
|
20230720,095600,268464540,13880,13880,13880,13880,0
|
|
20230720,095500,268464540,13880,13870,13880,13820,19
|
|
20230720,095400,268201290,13870,13870,13870,13870,12
|
|
20230720,095300,268034850,13870,13870,13870,13870,12
|
|
20230720,095200,267868410,13830,13840,13840,13830,110
|
|
20230720,095100,266346960,13840,13840,13840,13840,351
|
|
20230720,095000,261489120,13840,13850,13850,13840,87
|
|
20230720,094900,260284470,13850,13850,13850,13850,2
|
|
20230720,094800,260256770,13850,13860,13860,13850,220
|
|
20230720,094700,257208550,13860,13860,13860,13860,10
|
|
20230720,094600,257069950,13850,13850,13850,13850,13
|
|
20230720,094500,256889900,13850,13850,13850,13850,54
|
|
20230720,094400,256142000,13850,13860,13860,13850,273
|
|
20230720,094300,252360220,13860,13860,13860,13860,32
|
|
20230720,094200,251916700,13850,13850,13850,13850,1
|
|
20230720,094100,251902850,13920,13920,13920,13920,1
|
|
20230720,094000,251888930,13920,13900,13920,13900,295
|
|
20230720,093900,247783140,13920,13870,13920,13870,539
|
|
20230720,093800,240295090,13850,13840,13850,13840,174
|
|
20230720,093700,237885900,13840,13850,13850,13840,550
|
|
20230720,093600,230272850,13840,13850,13850,13810,2149
|
|
20230720,093500,200536010,13850,13850,13850,13840,9
|
|
20230720,093400,200411370,13850,13830,13850,13820,142
|
|
20230720,093300,198447470,13830,13830,13830,13830,2
|
|
20230720,093200,198419810,13810,13810,13810,13810,47
|
|
20230720,093100,197770740,13810,13810,13810,13810,142
|
|
20230720,093000,195809720,13810,13820,13820,13810,137
|
|
20230720,092900,193917690,13820,13800,13820,13800,31
|
|
20230720,092800,193489870,13800,13800,13800,13800,0
|
|
20230720,092700,193489870,13800,13820,13820,13800,177
|
|
20230720,092600,191045670,13820,13820,13820,13820,105
|
|
20230720,092500,189594570,13820,13820,13820,13820,0
|
|
20230720,092400,189594570,13820,13820,13820,13820,15
|
|
20230720,092300,189387270,13810,13810,13810,13810,113
|
|
20230720,092200,187826740,13800,13800,13810,13800,339
|
|
20230720,092100,183148490,13810,13840,13840,13810,103
|
|
20230720,092000,181726030,13850,13820,13850,13820,652
|
|
20230720,091900,172710020,13900,13900,13900,13900,0
|
|
20230720,091800,172710020,13900,13900,13900,13900,0
|
|
20230720,091700,172710020,13900,13780,13900,13780,1274
|
|
20230720,091600,155132480,13780,13750,13780,13750,25
|
|
20230720,091500,154788670,13750,13700,13750,13700,11
|
|
20230720,091400,154637720,13700,13700,13730,13700,3791
|
|
20230720,091300,102636110,13720,13730,13730,13700,1083
|
|
20230720,091200,87781780,13740,13750,13750,13730,310
|
|
20230720,091100,83523920,13760,13770,13770,13760,255
|
|
20230720,091000,80014390,13790,13790,13790,13790,63
|
|
20230720,090900,79145620,13750,13750,13750,13750,13
|
|
20230720,090800,78966870,13750,13740,13750,13740,81
|
|
20230720,090700,77853650,13750,13750,13750,13710,144
|
|
20230720,090600,75878250,13710,13710,13710,13710,120
|
|
20230720,090500,74233050,13700,13730,13730,13690,525
|
|
20230720,090400,67039590,13730,13770,13800,13690,1015
|
|
20230720,090300,53113500,13770,13800,13800,13750,751
|
|
20230720,090200,42770830,13800,13860,13860,13800,1823
|
|
20230720,090100,17547920,13870,13910,13910,13870,570
|
|
20230720,090000,9628250,13950,13950,13950,13920,691
|