646 lines
33 KiB
CSV
646 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,194300,1036736120,14180,14180,14180,14180,6970
|
|
20230719,194200,1036736120,14180,14180,14180,14180,0
|
|
20230719,194100,1036736120,14180,14180,14180,14180,0
|
|
20230719,194000,1036736120,14180,14180,14180,14180,0
|
|
20230719,193900,1036736120,14180,14180,14180,14180,0
|
|
20230719,193800,1036736120,14180,14180,14180,14180,0
|
|
20230719,193700,1036736120,14180,14180,14180,14180,0
|
|
20230719,193600,1036736120,14180,14180,14180,14180,0
|
|
20230719,193500,1036736120,14180,14180,14180,14180,0
|
|
20230719,193400,1036736120,14180,14180,14180,14180,0
|
|
20230719,193300,1036736120,14180,14180,14180,14180,0
|
|
20230719,193200,1036736120,14180,14180,14180,14180,0
|
|
20230719,193100,1036736120,14180,14180,14180,14180,0
|
|
20230719,193000,1036736120,14180,14180,14180,14180,0
|
|
20230719,192900,1036736120,14180,14180,14180,14180,0
|
|
20230719,192800,1036736120,14180,14180,14180,14180,0
|
|
20230719,192700,1036736120,14180,14180,14180,14180,0
|
|
20230719,192600,1036736120,14180,14180,14180,14180,0
|
|
20230719,192500,1036736120,14180,14180,14180,14180,0
|
|
20230719,192400,1036736120,14180,14180,14180,14180,0
|
|
20230719,192300,1036736120,14180,14180,14180,14180,0
|
|
20230719,192200,1036736120,14180,14180,14180,14180,0
|
|
20230719,192100,1036736120,14180,14180,14180,14180,0
|
|
20230719,192000,1036736120,14180,14180,14180,14180,0
|
|
20230719,191900,1036736120,14180,14180,14180,14180,0
|
|
20230719,191800,1036736120,14180,14180,14180,14180,0
|
|
20230719,191700,1036736120,14180,14180,14180,14180,0
|
|
20230719,191600,1036736120,14180,14180,14180,14180,0
|
|
20230719,191500,1036736120,14180,14180,14180,14180,0
|
|
20230719,191400,1036736120,14180,14180,14180,14180,0
|
|
20230719,191300,1036736120,14180,14180,14180,14180,6970
|
|
20230719,191200,1036736120,14180,14180,14180,14180,0
|
|
20230719,191100,1036736120,14180,14180,14180,14180,0
|
|
20230719,191000,1036736120,14180,14180,14180,14180,0
|
|
20230719,190900,1036736120,14180,14180,14180,14180,0
|
|
20230719,190800,1036736120,14180,14180,14180,14180,0
|
|
20230719,190700,1036736120,14180,14180,14180,14180,0
|
|
20230719,190600,1036736120,14180,14180,14180,14180,0
|
|
20230719,190500,1036736120,14180,14180,14180,14180,0
|
|
20230719,190400,1036736120,14180,14180,14180,14180,0
|
|
20230719,190300,1036736120,14180,14180,14180,14180,0
|
|
20230719,190200,1036736120,14180,14180,14180,14180,0
|
|
20230719,190100,1036736120,14180,14180,14180,14180,0
|
|
20230719,190000,1036736120,14180,14180,14180,14180,0
|
|
20230719,185900,1036736120,14180,14180,14180,14180,0
|
|
20230719,185800,1036736120,14180,14180,14180,14180,0
|
|
20230719,185700,1036736120,14180,14180,14180,14180,0
|
|
20230719,185600,1036736120,14180,14180,14180,14180,0
|
|
20230719,185500,1036736120,14180,14180,14180,14180,0
|
|
20230719,185400,1036736120,14180,14180,14180,14180,0
|
|
20230719,185300,1036736120,14180,14180,14180,14180,0
|
|
20230719,185200,1036736120,14180,14180,14180,14180,0
|
|
20230719,185100,1036736120,14180,14180,14180,14180,0
|
|
20230719,185000,1036736120,14180,14180,14180,14180,0
|
|
20230719,184900,1036736120,14180,14180,14180,14180,0
|
|
20230719,184800,1036736120,14180,14180,14180,14180,0
|
|
20230719,184700,1036736120,14180,14180,14180,14180,0
|
|
20230719,184600,1036736120,14180,14180,14180,14180,0
|
|
20230719,184500,1036736120,14180,14180,14180,14180,0
|
|
20230719,184400,1036736120,14180,14180,14180,14180,0
|
|
20230719,184300,1036736120,14180,14180,14180,14180,6970
|
|
20230719,184200,1036736120,14180,14180,14180,14180,0
|
|
20230719,184100,1036736120,14180,14180,14180,14180,0
|
|
20230719,184000,1036736120,14180,14180,14180,14180,0
|
|
20230719,183900,1036736120,14180,14180,14180,14180,0
|
|
20230719,183800,1036736120,14180,14180,14180,14180,0
|
|
20230719,183700,1036736120,14180,14180,14180,14180,0
|
|
20230719,183600,1036736120,14180,14180,14180,14180,0
|
|
20230719,183500,1036736120,14180,14180,14180,14180,0
|
|
20230719,183400,1036736120,14180,14180,14180,14180,0
|
|
20230719,183300,1036736120,14180,14180,14180,14180,0
|
|
20230719,183200,1036736120,14180,14180,14180,14180,0
|
|
20230719,183100,1036736120,14180,14180,14180,14180,0
|
|
20230719,183000,1036736120,14180,14180,14180,14180,0
|
|
20230719,182900,1036736120,14180,14180,14180,14180,0
|
|
20230719,182800,1036736120,14180,14180,14180,14180,0
|
|
20230719,182700,1036736120,14180,14180,14180,14180,0
|
|
20230719,182600,1036736120,14180,14180,14180,14180,0
|
|
20230719,182500,1036736120,14180,14180,14180,14180,0
|
|
20230719,182400,1036736120,14180,14180,14180,14180,0
|
|
20230719,182300,1036736120,14180,14180,14180,14180,0
|
|
20230719,182200,1036736120,14180,14180,14180,14180,0
|
|
20230719,182100,1036736120,14180,14180,14180,14180,0
|
|
20230719,182000,1036736120,14180,14180,14180,14180,0
|
|
20230719,181900,1036736120,14180,14180,14180,14180,0
|
|
20230719,181800,1036736120,14180,14180,14180,14180,0
|
|
20230719,181700,1036736120,14180,14180,14180,14180,0
|
|
20230719,181600,1036736120,14180,14180,14180,14180,0
|
|
20230719,181500,1036736120,14180,14180,14180,14180,0
|
|
20230719,181400,1036736120,14180,14180,14180,14180,0
|
|
20230719,181300,1036736120,14180,14180,14180,14180,6970
|
|
20230719,181200,1036736120,14180,14180,14180,14180,0
|
|
20230719,181100,1036736120,14180,14180,14180,14180,0
|
|
20230719,181000,1036736120,14180,14180,14180,14180,0
|
|
20230719,180900,1036736120,14180,14180,14180,14180,0
|
|
20230719,180800,1036736120,14180,14180,14180,14180,0
|
|
20230719,180700,1036736120,14180,14180,14180,14180,0
|
|
20230719,180600,1036736120,14180,14180,14180,14180,0
|
|
20230719,180500,1036736120,14180,14180,14180,14180,0
|
|
20230719,180400,1036736120,14180,14180,14180,14180,0
|
|
20230719,180300,1036736120,14180,14180,14180,14180,0
|
|
20230719,180200,1036736120,14180,14180,14180,14180,0
|
|
20230719,180100,1036736120,14180,14180,14180,14180,0
|
|
20230719,180000,1036736120,14180,14180,14180,14180,0
|
|
20230719,175900,1036736120,14180,14180,14180,14180,0
|
|
20230719,175800,1036736120,14180,14180,14180,14180,0
|
|
20230719,175700,1036736120,14180,14180,14180,14180,0
|
|
20230719,175600,1036736120,14180,14180,14180,14180,0
|
|
20230719,175500,1036736120,14180,14180,14180,14180,0
|
|
20230719,175400,1036736120,14180,14180,14180,14180,0
|
|
20230719,175300,1036736120,14180,14180,14180,14180,0
|
|
20230719,175200,1036736120,14180,14180,14180,14180,0
|
|
20230719,175100,1036736120,14180,14180,14180,14180,0
|
|
20230719,175000,1036736120,14180,14180,14180,14180,0
|
|
20230719,174900,1036736120,14180,14180,14180,14180,0
|
|
20230719,174800,1036736120,14180,14180,14180,14180,0
|
|
20230719,174700,1036736120,14180,14180,14180,14180,0
|
|
20230719,174600,1036736120,14180,14180,14180,14180,0
|
|
20230719,174500,1036736120,14180,14180,14180,14180,0
|
|
20230719,174400,1036736120,14180,14180,14180,14180,0
|
|
20230719,174300,1036736120,14180,14180,14180,14180,6970
|
|
20230719,174200,1036736120,14180,14180,14180,14180,0
|
|
20230719,174100,1036736120,14180,14180,14180,14180,0
|
|
20230719,174000,1036736120,14180,14180,14180,14180,0
|
|
20230719,173900,1036736120,14180,14180,14180,14180,0
|
|
20230719,173800,1036736120,14180,14180,14180,14180,0
|
|
20230719,173700,1036736120,14180,14180,14180,14180,0
|
|
20230719,173600,1036736120,14180,14180,14180,14180,0
|
|
20230719,173500,1036736120,14180,14180,14180,14180,0
|
|
20230719,173400,1036736120,14180,14180,14180,14180,0
|
|
20230719,173300,1036736120,14180,14180,14180,14180,0
|
|
20230719,173200,1036736120,14180,14180,14180,14180,0
|
|
20230719,173100,1036736120,14180,14180,14180,14180,0
|
|
20230719,173000,1036736120,14180,14180,14180,14180,0
|
|
20230719,172900,1036736120,14180,14180,14180,14180,0
|
|
20230719,172800,1036736120,14180,14180,14180,14180,0
|
|
20230719,172700,1036736120,14180,14180,14180,14180,0
|
|
20230719,172600,1036736120,14180,14180,14180,14180,0
|
|
20230719,172500,1036736120,14180,14180,14180,14180,0
|
|
20230719,172400,1036736120,14180,14180,14180,14180,0
|
|
20230719,172300,1036736120,14180,14180,14180,14180,0
|
|
20230719,172200,1036736120,14180,14180,14180,14180,0
|
|
20230719,172100,1036736120,14180,14180,14180,14180,0
|
|
20230719,172000,1036736120,14180,14180,14180,14180,0
|
|
20230719,171900,1036736120,14180,14180,14180,14180,0
|
|
20230719,171800,1036736120,14180,14180,14180,14180,0
|
|
20230719,171700,1036736120,14180,14180,14180,14180,0
|
|
20230719,171600,1036736120,14180,14180,14180,14180,0
|
|
20230719,171500,1036736120,14180,14180,14180,14180,0
|
|
20230719,171400,1036736120,14180,14180,14180,14180,0
|
|
20230719,171300,1036736120,14180,14180,14180,14180,6970
|
|
20230719,171200,1036736120,14180,14180,14180,14180,0
|
|
20230719,171100,1036736120,14180,14180,14180,14180,0
|
|
20230719,171000,1036736120,14180,14180,14180,14180,0
|
|
20230719,170900,1036736120,14180,14180,14180,14180,0
|
|
20230719,170800,1036736120,14180,14180,14180,14180,0
|
|
20230719,170700,1036736120,14180,14180,14180,14180,0
|
|
20230719,170600,1036736120,14180,14180,14180,14180,0
|
|
20230719,170500,1036736120,14180,14180,14180,14180,0
|
|
20230719,170400,1036736120,14180,14180,14180,14180,0
|
|
20230719,170300,1036736120,14180,14180,14180,14180,0
|
|
20230719,170200,1036736120,14180,14180,14180,14180,0
|
|
20230719,170100,1036736120,14180,14180,14180,14180,0
|
|
20230719,170000,1036736120,14180,14180,14180,14180,0
|
|
20230719,165900,1036736120,14180,14180,14180,14180,0
|
|
20230719,165800,1036736120,14180,14180,14180,14180,0
|
|
20230719,165700,1036736120,14180,14180,14180,14180,0
|
|
20230719,165600,1036736120,14180,14180,14180,14180,0
|
|
20230719,165500,1036736120,14180,14180,14180,14180,0
|
|
20230719,165400,1036736120,14180,14180,14180,14180,0
|
|
20230719,165300,1036736120,14180,14180,14180,14180,0
|
|
20230719,165200,1036736120,14180,14180,14180,14180,0
|
|
20230719,165100,1036736120,14180,14180,14180,14180,0
|
|
20230719,165000,1036736120,14180,14180,14180,14180,0
|
|
20230719,164900,1036736120,14180,14180,14180,14180,0
|
|
20230719,164800,1036736120,14180,14180,14180,14180,0
|
|
20230719,164700,1036736120,14180,14180,14180,14180,0
|
|
20230719,164600,1036736120,14180,14180,14180,14180,0
|
|
20230719,164500,1036736120,14180,14180,14180,14180,0
|
|
20230719,164400,1036736120,14180,14180,14180,14180,0
|
|
20230719,164300,1036736120,14180,14180,14180,14180,6970
|
|
20230719,164200,1036736120,14180,14180,14180,14180,0
|
|
20230719,164100,1036736120,14180,14180,14180,14180,0
|
|
20230719,164000,1036736120,14180,14180,14180,14180,0
|
|
20230719,163900,1036736120,14180,14180,14180,14180,0
|
|
20230719,163800,1036736120,14180,14180,14180,14180,0
|
|
20230719,163700,1036736120,14180,14180,14180,14180,0
|
|
20230719,163600,1036736120,14180,14180,14180,14180,0
|
|
20230719,163500,1036736120,14180,14180,14180,14180,0
|
|
20230719,163400,1036736120,14180,14180,14180,14180,0
|
|
20230719,163300,1036736120,14180,14180,14180,14180,0
|
|
20230719,163200,1036736120,14180,14180,14180,14180,0
|
|
20230719,163100,1036736120,14180,14180,14180,14180,0
|
|
20230719,163000,1036736120,14180,14180,14180,14180,0
|
|
20230719,162900,1036736120,14180,14180,14180,14180,0
|
|
20230719,162800,1036736120,14180,14180,14180,14180,0
|
|
20230719,162700,1036736120,14180,14180,14180,14180,0
|
|
20230719,162600,1036736120,14180,14180,14180,14180,0
|
|
20230719,162500,1036736120,14180,14180,14180,14180,0
|
|
20230719,162400,1036736120,14180,14180,14180,14180,0
|
|
20230719,162300,1036736120,14180,14180,14180,14180,0
|
|
20230719,162200,1036736120,14180,14180,14180,14180,0
|
|
20230719,162100,1036736120,14180,14180,14180,14180,0
|
|
20230719,162000,1036736120,14180,14180,14180,14180,0
|
|
20230719,161900,1036736120,14180,14180,14180,14180,0
|
|
20230719,161800,1036736120,14180,14180,14180,14180,0
|
|
20230719,161700,1036736120,14180,14180,14180,14180,0
|
|
20230719,161600,1036736120,14180,14180,14180,14180,0
|
|
20230719,161500,1036736120,14180,14180,14180,14180,0
|
|
20230719,161400,1036736120,14180,14180,14180,14180,0
|
|
20230719,161300,1036736120,14180,14180,14180,14180,6970
|
|
20230719,161200,1036736120,14180,14180,14180,14180,0
|
|
20230719,161100,1036736120,14180,14180,14180,14180,0
|
|
20230719,161000,1036736120,14180,14180,14180,14180,0
|
|
20230719,160900,1036736120,14180,14180,14180,14180,0
|
|
20230719,160800,1036736120,14180,14180,14180,14180,0
|
|
20230719,160700,1036736120,14180,14180,14180,14180,0
|
|
20230719,160600,1036736120,14180,14180,14180,14180,0
|
|
20230719,160500,1036736120,14180,14180,14180,14180,0
|
|
20230719,160400,1036736120,14180,14180,14180,14180,0
|
|
20230719,160300,1036736120,14180,14180,14180,14180,0
|
|
20230719,160200,1036736120,14180,14180,14180,14180,0
|
|
20230719,160100,1036736120,14180,14180,14180,14180,0
|
|
20230719,160000,1036736120,14180,14180,14180,14180,0
|
|
20230719,155900,1036736120,14180,14180,14180,14180,0
|
|
20230719,155800,1036736120,14180,14180,14180,14180,0
|
|
20230719,155700,1036736120,14180,14180,14180,14180,0
|
|
20230719,155600,1036736120,14180,14180,14180,14180,0
|
|
20230719,155500,1036736120,14180,14180,14180,14180,0
|
|
20230719,155400,1036736120,14180,14180,14180,14180,0
|
|
20230719,155300,1036736120,14180,14180,14180,14180,0
|
|
20230719,155200,1036736120,14180,14180,14180,14180,0
|
|
20230719,155100,1036736120,14180,14180,14180,14180,0
|
|
20230719,155000,1036736120,14180,14180,14180,14180,0
|
|
20230719,154900,1036736120,14180,14180,14180,14180,0
|
|
20230719,154800,1036736120,14180,14180,14180,14180,0
|
|
20230719,154700,1036736120,14180,14180,14180,14180,0
|
|
20230719,154600,1036736120,14180,14180,14180,14180,0
|
|
20230719,154500,1036736120,14180,14180,14180,14180,0
|
|
20230719,154400,1036736120,14180,14180,14180,14180,0
|
|
20230719,154300,1036736120,14180,14180,14180,14180,6970
|
|
20230719,154200,1036736120,14180,14180,14180,14180,0
|
|
20230719,154100,1036736120,14180,14180,14180,14180,0
|
|
20230719,154000,1036736120,14180,14180,14180,14180,0
|
|
20230719,153900,1036736120,14180,14180,14180,14180,0
|
|
20230719,153800,1036736120,14180,14180,14180,14180,0
|
|
20230719,153700,1036736120,14180,14180,14180,14180,0
|
|
20230719,153600,1036736120,14180,14180,14180,14180,0
|
|
20230719,153500,1036736120,14180,14180,14180,14180,0
|
|
20230719,153400,1036736120,14180,14180,14180,14180,0
|
|
20230719,153300,1036736120,14180,14180,14180,14180,0
|
|
20230719,153200,1036736120,14180,14180,14180,14180,0
|
|
20230719,153100,1036736120,14180,14180,14180,14180,0
|
|
20230719,153000,1036736120,14180,14180,14180,14180,6970
|
|
20230719,152900,937901520,14060,14060,14060,14060,0
|
|
20230719,152800,937901520,14060,14060,14060,14060,0
|
|
20230719,152700,937901520,14060,14060,14060,14060,0
|
|
20230719,152600,937901520,14060,14060,14060,14060,0
|
|
20230719,152500,937901520,14060,14060,14060,14060,0
|
|
20230719,152400,937901520,14060,14060,14060,14060,0
|
|
20230719,152300,937901520,14060,14060,14060,14060,0
|
|
20230719,152200,937901520,14060,14060,14060,14060,0
|
|
20230719,152100,937901520,14060,14060,14060,14060,0
|
|
20230719,152000,937901520,14060,14060,14060,14060,0
|
|
20230719,151900,937901520,14060,14090,14140,14060,1145
|
|
20230719,151800,921748540,14090,14080,14090,14080,73
|
|
20230719,151700,920720590,14080,14080,14080,14070,78
|
|
20230719,151600,919622450,14080,14080,14080,14080,1
|
|
20230719,151500,919608370,14050,14060,14060,14050,4
|
|
20230719,151400,919552160,14100,14050,14100,14050,92
|
|
20230719,151300,918259510,14050,14060,14060,14050,353
|
|
20230719,151200,913299460,14060,14060,14070,14060,164
|
|
20230719,151100,910993610,14100,14060,14100,14060,632
|
|
20230719,151000,902090410,14050,14100,14100,14050,132
|
|
20230719,150900,900234650,14100,14100,14100,14100,0
|
|
20230719,150800,900234650,14100,14100,14100,14100,20
|
|
20230719,150700,899952650,14100,14100,14100,14100,1
|
|
20230719,150600,899938550,14090,14090,14090,14090,0
|
|
20230719,150500,899938550,14090,14090,14090,14090,0
|
|
20230719,150400,899938550,14090,14090,14090,14090,76
|
|
20230719,150300,898867710,14090,14070,14090,14070,137
|
|
20230719,150200,896939700,14070,14090,14090,14070,45
|
|
20230719,150100,896306530,14080,14070,14080,14070,237
|
|
20230719,150000,892970230,14070,14070,14070,14070,200
|
|
20230719,145900,890156230,14070,14070,14070,14070,10
|
|
20230719,145800,890015530,14070,14070,14070,14070,51
|
|
20230719,145700,889297960,14070,14050,14070,14050,19
|
|
20230719,145600,889030820,14070,14070,14070,14070,35
|
|
20230719,145500,888538370,14050,14050,14050,14050,3
|
|
20230719,145400,888496220,14070,14070,14070,14070,65
|
|
20230719,145300,887581670,14060,14060,14060,14060,0
|
|
20230719,145200,887581670,14060,14060,14060,14060,4
|
|
20230719,145100,887525430,14080,14080,14080,14080,0
|
|
20230719,145000,887525430,14080,14060,14080,14050,110
|
|
20230719,144900,885979890,14050,14050,14050,14050,0
|
|
20230719,144800,885979890,14050,14050,14050,14050,2
|
|
20230719,144700,885951790,14090,14090,14090,14090,0
|
|
20230719,144600,885951790,14090,14090,14090,14090,0
|
|
20230719,144500,885951790,14090,14090,14090,14090,0
|
|
20230719,144400,885951790,14090,14090,14090,14090,0
|
|
20230719,144300,885951790,14090,14090,14090,14090,0
|
|
20230719,144200,885951790,14090,14090,14090,14090,0
|
|
20230719,144100,885951790,14090,14050,14090,14040,410
|
|
20230719,144000,880194830,14050,14050,14050,14050,479
|
|
20230719,143900,873464880,14040,14050,14050,14040,300
|
|
20230719,143800,869252860,14070,14070,14070,14070,1
|
|
20230719,143700,869238790,14070,14070,14070,14070,0
|
|
20230719,143600,869238790,14070,14070,14070,14070,20
|
|
20230719,143500,868957390,14070,14070,14070,14070,0
|
|
20230719,143400,868957390,14070,14070,14070,14070,6
|
|
20230719,143300,868872970,14090,14060,14090,14050,33
|
|
20230719,143200,868409270,14090,14090,14090,14090,1
|
|
20230719,143100,868395180,14020,14050,14050,14020,700
|
|
20230719,143000,858572590,14060,14060,14060,14060,1
|
|
20230719,142900,858558530,14090,14090,14090,14090,0
|
|
20230719,142800,858558530,14090,14090,14090,14090,0
|
|
20230719,142700,858558530,14090,14090,14090,14090,1
|
|
20230719,142600,858544440,14090,14090,14090,14090,0
|
|
20230719,142500,858544440,14090,14090,14090,14090,0
|
|
20230719,142400,858544440,14090,14090,14090,14090,0
|
|
20230719,142300,858544440,14090,14060,14090,14060,23
|
|
20230719,142200,858220670,14060,14060,14060,14050,125
|
|
20230719,142100,856463210,14090,14090,14090,14090,0
|
|
20230719,142000,856463210,14090,14070,14090,14060,508
|
|
20230719,141900,849315250,14060,14070,14070,14060,4
|
|
20230719,141800,849258990,14050,14070,14070,14050,2
|
|
20230719,141700,849230870,14030,14030,14070,14030,384
|
|
20230719,141600,843842070,14060,14050,14060,14040,529
|
|
20230719,141500,836410700,14060,14060,14060,14060,50
|
|
20230719,141400,835707700,14090,14090,14090,14090,0
|
|
20230719,141300,835707700,14090,14090,14090,14090,0
|
|
20230719,141200,835707700,14090,14090,14090,14090,0
|
|
20230719,141100,835707700,14090,14080,14090,14080,2
|
|
20230719,141000,835679530,14080,14080,14080,14080,1
|
|
20230719,140900,835665450,14060,14090,14090,14060,42
|
|
20230719,140800,835074000,14090,14080,14090,14080,2
|
|
20230719,140700,835045830,14080,14080,14080,14080,2
|
|
20230719,140600,835017670,14110,14110,14110,14110,0
|
|
20230719,140500,835017670,14110,14110,14110,14110,0
|
|
20230719,140400,835017670,14110,14110,14110,14110,20
|
|
20230719,140300,834735470,14110,14110,14110,14110,40
|
|
20230719,140200,834171070,14110,14090,14110,14090,30
|
|
20230719,140100,833748240,14090,14090,14090,14090,671
|
|
20230719,140000,824293850,14080,14080,14080,14080,56
|
|
20230719,135900,823505370,14070,14070,14070,14070,20
|
|
20230719,135800,823223970,14050,14050,14050,14050,202
|
|
20230719,135700,820385870,14050,14050,14050,14050,78
|
|
20230719,135600,819289970,14050,14050,14080,14050,25
|
|
20230719,135500,818938690,14050,14050,14050,14050,0
|
|
20230719,135400,818938690,14050,14050,14050,14050,100
|
|
20230719,135300,817533690,14050,14050,14050,14050,200
|
|
20230719,135200,814723690,14050,14080,14080,14050,510
|
|
20230719,135100,807557890,14080,14080,14080,14080,0
|
|
20230719,135000,807557890,14080,14080,14080,14080,0
|
|
20230719,134900,807557890,14080,14080,14080,14080,0
|
|
20230719,134800,807557890,14080,14090,14090,14070,53
|
|
20230719,134700,806812150,14080,14080,14080,14080,0
|
|
20230719,134600,806812150,14080,14080,14080,14080,0
|
|
20230719,134500,806812150,14080,14080,14080,14080,1
|
|
20230719,134400,806798070,14060,14050,14090,14050,66
|
|
20230719,134300,805870090,14030,14030,14030,14030,0
|
|
20230719,134200,805870090,14030,14030,14030,14030,42
|
|
20230719,134100,805280830,14090,14090,14090,14090,0
|
|
20230719,134000,805280830,14090,14090,14090,14090,0
|
|
20230719,133900,805280830,14090,14090,14090,14090,55
|
|
20230719,133800,804505880,14090,14040,14090,14040,1037
|
|
20230719,133700,789904860,14040,14040,14060,14040,1013
|
|
20230719,133600,775677340,14040,14040,14040,14040,0
|
|
20230719,133500,775677340,14040,14040,14040,14040,1
|
|
20230719,133400,775663300,14030,14030,14030,14030,1
|
|
20230719,133300,775649270,14030,14030,14030,14030,3
|
|
20230719,133200,775607180,14030,14030,14030,14030,0
|
|
20230719,133100,775607180,14030,14030,14030,14030,115
|
|
20230719,133000,773993730,14030,14030,14030,14030,0
|
|
20230719,132900,773993730,14030,14030,14030,14030,0
|
|
20230719,132800,773993730,14030,14030,14030,14030,0
|
|
20230719,132700,773993730,14030,14030,14030,14030,6
|
|
20230719,132600,773909550,14010,14010,14010,14010,66
|
|
20230719,132500,772984890,14010,14010,14010,14010,1
|
|
20230719,132400,772970880,14000,14020,14020,14000,1086
|
|
20230719,132300,757759020,14020,14030,14030,14020,318
|
|
20230719,132200,753300160,14040,14040,14040,14030,2563
|
|
20230719,132100,717317020,14050,14070,14100,14050,302
|
|
20230719,132000,713070580,14050,14080,14080,14050,46
|
|
20230719,131900,712423680,14050,14050,14050,14050,0
|
|
20230719,131800,712423680,14050,14050,14050,14050,659
|
|
20230719,131700,703164730,14080,14060,14080,14060,11
|
|
20230719,131600,703010050,14050,14050,14050,14050,0
|
|
20230719,131500,703010050,14050,14050,14050,14050,17
|
|
20230719,131400,702771200,14050,14060,14100,14050,148
|
|
20230719,131300,700690450,14070,14070,14070,14070,337
|
|
20230719,131200,695948860,14110,14070,14110,14070,44
|
|
20230719,131100,695329580,14070,14070,14070,14070,0
|
|
20230719,131000,695329580,14070,14070,14070,14070,0
|
|
20230719,130900,695329580,14070,14070,14070,14070,0
|
|
20230719,130800,695329580,14070,14070,14070,14070,20
|
|
20230719,130700,695048180,14070,14090,14090,14070,20
|
|
20230719,130600,694766740,14120,14120,14120,14120,3
|
|
20230719,130500,694724380,14070,14090,14090,14070,500
|
|
20230719,130400,687688110,14120,14120,14120,14120,3
|
|
20230719,130300,687645750,14060,14060,14060,14060,0
|
|
20230719,130200,687645750,14060,14100,14120,14060,685
|
|
20230719,130100,678007930,14110,14080,14110,14080,1042
|
|
20230719,130000,663316070,14080,14090,14090,14080,11
|
|
20230719,125900,663161180,14100,14100,14100,14100,5
|
|
20230719,125800,663090680,14100,14090,14100,14090,4
|
|
20230719,125700,663034290,14100,14100,14100,14100,0
|
|
20230719,125600,663034290,14100,14100,14100,14100,12
|
|
20230719,125500,662865090,14120,14120,14120,14120,0
|
|
20230719,125400,662865090,14120,14120,14120,14120,1
|
|
20230719,125300,662850970,14120,14120,14120,14120,0
|
|
20230719,125200,662850970,14120,14120,14120,14120,0
|
|
20230719,125100,662850970,14120,14120,14120,14120,0
|
|
20230719,125000,662850970,14120,14120,14120,14120,0
|
|
20230719,124900,662850970,14120,14120,14120,14120,5
|
|
20230719,124800,662780370,14110,14090,14110,14090,379
|
|
20230719,124700,657436600,14090,14090,14100,14090,2096
|
|
20230719,124600,627886080,14050,14050,14050,14050,1062
|
|
20230719,124500,612964980,14050,14080,14090,14050,502
|
|
20230719,124400,605911400,14050,14070,14070,14050,1000
|
|
20230719,124300,591853580,14080,14090,14100,14080,104
|
|
20230719,124200,590388560,14100,14100,14100,14100,1
|
|
20230719,124100,590374460,14070,14080,14080,14070,30
|
|
20230719,124000,589952330,14100,14100,14100,14100,0
|
|
20230719,123900,589952330,14100,14090,14100,14090,84
|
|
20230719,123800,588768710,14090,14090,14090,14090,1
|
|
20230719,123700,588754620,14100,14100,14100,14100,0
|
|
20230719,123600,588754620,14100,14090,14100,14090,169
|
|
20230719,123500,586373400,14090,14090,14100,14070,401
|
|
20230719,123400,580723600,14090,14060,14090,14060,292
|
|
20230719,123300,576612250,14060,14060,14060,14060,29
|
|
20230719,123200,576204510,14090,14100,14100,14060,772
|
|
20230719,123100,565345610,14100,14100,14100,14100,0
|
|
20230719,123000,565345610,14100,14100,14110,14100,112
|
|
20230719,122900,563765680,14100,14100,14100,14100,493
|
|
20230719,122800,556814380,14100,14100,14100,14090,12
|
|
20230719,122700,556645280,14090,14100,14100,14090,26
|
|
20230719,122600,556278820,14110,14110,14110,14110,128
|
|
20230719,122500,554472740,14110,14110,14110,14110,81
|
|
20230719,122400,553329830,14110,14090,14110,14090,65
|
|
20230719,122300,552413960,14100,14100,14100,14100,2
|
|
20230719,122200,552385760,14110,14110,14110,14110,100
|
|
20230719,122100,550974760,14110,14110,14110,14110,1
|
|
20230719,122000,550960650,14090,14090,14090,14090,28
|
|
20230719,121900,550566130,14110,14110,14110,14110,0
|
|
20230719,121800,550566130,14110,14080,14110,14070,181
|
|
20230719,121700,548018750,14110,14110,14110,14110,0
|
|
20230719,121600,548018750,14110,14100,14110,14100,11
|
|
20230719,121500,547863640,14100,14090,14100,14090,13
|
|
20230719,121400,547680450,14110,14110,14110,14110,0
|
|
20230719,121300,547680450,14110,14110,14110,14110,20
|
|
20230719,121200,547398250,14110,14110,14110,14110,1
|
|
20230719,121100,547384140,14080,14080,14080,14080,0
|
|
20230719,121000,547384140,14080,14080,14110,14080,203
|
|
20230719,120900,544524680,14090,14090,14090,14090,36
|
|
20230719,120800,544017440,14060,14060,14060,14060,8
|
|
20230719,120700,543904960,14090,14070,14090,14070,7
|
|
20230719,120600,543806450,14060,14060,14060,14060,0
|
|
20230719,120500,543806450,14060,14090,14090,14060,252
|
|
20230719,120400,540261650,14110,14090,14110,14090,23
|
|
20230719,120300,539937560,14090,14090,14110,14090,48
|
|
20230719,120200,539261210,14110,14100,14110,14090,152
|
|
20230719,120100,537119500,14070,14070,14070,14070,219
|
|
20230719,120000,534038170,14070,14070,14070,14070,233
|
|
20230719,115900,530759860,14070,14070,14070,14070,10
|
|
20230719,115800,530619160,14060,14060,14060,14060,0
|
|
20230719,115700,530619160,14060,14090,14090,14060,390
|
|
20230719,115600,525132120,14120,14120,14120,14120,0
|
|
20230719,115500,525132120,14120,14120,14120,14120,0
|
|
20230719,115400,525132120,14120,14120,14120,14120,1
|
|
20230719,115300,525118000,14120,14120,14120,14120,14
|
|
20230719,115200,524920320,14120,14120,14120,14120,1
|
|
20230719,115100,524906200,14050,14050,14050,14050,0
|
|
20230719,115000,524906200,14050,14050,14050,14050,0
|
|
20230719,114900,524906200,14050,14070,14070,14050,100
|
|
20230719,114800,523500390,14120,14090,14120,14070,680
|
|
20230719,114700,513927690,14090,14150,14150,14090,151
|
|
20230719,114600,511793630,14170,14170,14170,14170,0
|
|
20230719,114500,511793630,14170,14170,14170,14170,0
|
|
20230719,114400,511793630,14170,14170,14170,14170,0
|
|
20230719,114300,511793630,14170,14170,14170,14170,0
|
|
20230719,114200,511793630,14170,14170,14170,14170,8
|
|
20230719,114100,511680270,14170,14170,14170,14170,0
|
|
20230719,114000,511680270,14170,14170,14170,14170,1
|
|
20230719,113900,511666100,14100,14120,14120,14100,70
|
|
20230719,113800,510678580,14180,14180,14180,14180,0
|
|
20230719,113700,510678580,14180,14180,14180,14180,0
|
|
20230719,113600,510678580,14180,14180,14180,14180,0
|
|
20230719,113500,510678580,14180,14180,14180,14180,0
|
|
20230719,113400,510678580,14180,14180,14180,14180,0
|
|
20230719,113300,510678580,14180,14180,14180,14180,0
|
|
20230719,113200,510678580,14180,14150,14180,14150,158
|
|
20230719,113100,508442260,14150,14150,14150,14150,200
|
|
20230719,113000,505612260,14150,14150,14150,14150,0
|
|
20230719,112900,505612260,14150,14150,14150,14150,0
|
|
20230719,112800,505612260,14150,14150,14150,14150,1
|
|
20230719,112700,505598110,14110,14110,14110,14110,1
|
|
20230719,112600,505584000,14150,14150,14150,14150,0
|
|
20230719,112500,505584000,14150,14150,14150,14150,0
|
|
20230719,112400,505584000,14150,14150,14150,14150,0
|
|
20230719,112300,505584000,14150,14150,14150,14150,60
|
|
20230719,112200,504735000,14150,14140,14150,14140,22
|
|
20230719,112100,504423910,14110,14110,14110,14110,21
|
|
20230719,112000,504127600,14160,14140,14160,14140,2
|
|
20230719,111900,504099300,14110,14110,14110,14110,0
|
|
20230719,111800,504099300,14110,14120,14120,14110,7
|
|
20230719,111700,504000520,14120,14120,14120,14120,1
|
|
20230719,111600,503986400,14190,14110,14190,14110,262
|
|
20230719,111500,500289500,14110,14110,14110,14110,339
|
|
20230719,111400,495506210,14110,14110,14110,14110,2
|
|
20230719,111300,495477990,14110,14110,14110,14110,1
|
|
20230719,111200,495463880,14090,14090,14090,14090,0
|
|
20230719,111100,495463880,14090,14110,14110,14090,2
|
|
20230719,111000,495435680,14080,14080,14080,14080,1
|
|
20230719,110900,495421600,14110,14110,14110,14110,0
|
|
20230719,110800,495421600,14110,14110,14110,14110,10
|
|
20230719,110700,495280500,14070,14120,14120,14070,232
|
|
20230719,110600,492014920,14100,14090,14120,14080,254
|
|
20230719,110500,488436260,14090,14070,14090,14070,485
|
|
20230719,110400,481612020,14070,14120,14120,14070,1031
|
|
20230719,110300,467075690,14130,14140,14140,14130,92
|
|
20230719,110200,465775230,14140,14190,14190,14140,45
|
|
20230719,110100,465138880,14150,14160,14200,14150,204
|
|
20230719,110000,462251030,14160,14150,14160,14150,21
|
|
20230719,105900,461953830,14160,14170,14170,14150,429
|
|
20230719,105800,455875320,14180,14180,14190,14180,9
|
|
20230719,105700,455747640,14180,14190,14190,14180,2
|
|
20230719,105600,455719270,14190,14190,14190,14190,0
|
|
20230719,105500,455719270,14190,14160,14190,14160,13
|
|
20230719,105400,455535160,14170,14210,14210,14170,573
|
|
20230719,105300,447398520,14240,14210,14240,14210,37
|
|
20230719,105200,446872430,14210,14230,14230,14210,322
|
|
20230719,105100,442296770,14210,14230,14230,14210,312
|
|
20230719,105000,437857200,14230,14230,14230,14230,2
|
|
20230719,104900,437828740,14210,14210,14210,14210,1
|
|
20230719,104800,437814530,14220,14220,14220,14220,0
|
|
20230719,104700,437814530,14220,14220,14220,14220,0
|
|
20230719,104600,437814530,14220,14220,14220,14220,27
|
|
20230719,104500,437430590,14250,14220,14250,14220,4
|
|
20230719,104400,437373680,14220,14260,14260,14220,96
|
|
20230719,104300,436007980,14290,14290,14290,14290,0
|
|
20230719,104200,436007980,14290,14290,14290,14290,0
|
|
20230719,104100,436007980,14290,14280,14290,14280,429
|
|
20230719,104000,429878420,14290,14290,14290,14290,1
|
|
20230719,103900,429864130,14240,14240,14300,14230,595
|
|
20230719,103800,421385240,14230,14220,14230,14220,314
|
|
20230719,103700,416918130,14220,14190,14220,14190,55
|
|
20230719,103600,416137240,14180,14170,14180,14170,274
|
|
20230719,103500,412252650,14150,14180,14180,14150,180
|
|
20230719,103400,409701140,14180,14180,14180,14180,0
|
|
20230719,103300,409701140,14180,14180,14180,14180,0
|
|
20230719,103200,409701140,14180,14180,14180,14180,0
|
|
20230719,103100,409701140,14180,14180,14180,14180,4
|
|
20230719,103000,409644420,14170,14170,14170,14170,1
|
|
20230719,102900,409630250,14130,14140,14140,14130,50
|
|
20230719,102800,408923690,14130,14160,14160,14130,385
|
|
20230719,102700,403474350,14160,14160,14160,14160,0
|
|
20230719,102600,403474350,14160,14190,14190,14160,101
|
|
20230719,102500,402044160,14200,14190,14200,14190,3
|
|
20230719,102400,402001570,14200,14200,14200,14200,20
|
|
20230719,102300,401717570,14200,14200,14200,14200,0
|
|
20230719,102200,401717570,14200,14200,14200,14200,0
|
|
20230719,102100,401717570,14200,14200,14200,14200,0
|
|
20230719,102000,401717570,14200,14210,14210,14200,6
|
|
20230719,101900,401632360,14230,14230,14230,14230,0
|
|
20230719,101800,401632360,14230,14230,14230,14230,48
|
|
20230719,101700,400949320,14240,14160,14240,14160,765
|
|
20230719,101600,390082650,14160,14160,14160,14160,66
|
|
20230719,101500,389148090,14150,14150,14150,14150,352
|
|
20230719,101400,384167290,14150,14150,14150,14150,0
|
|
20230719,101300,384167290,14150,14150,14150,14150,50
|
|
20230719,101200,383459790,14140,14140,14140,14140,1
|
|
20230719,101100,383445650,14150,14150,14150,14150,50
|
|
20230719,101000,382738150,14150,14150,14150,14150,0
|
|
20230719,100900,382738150,14150,14150,14150,14150,2
|
|
20230719,100800,382709850,14140,14140,14140,14140,1
|
|
20230719,100700,382695710,14160,14160,14160,14160,20
|
|
20230719,100600,382412510,14160,14160,14160,14160,1
|
|
20230719,100500,382398350,14160,14120,14160,14120,135
|
|
20230719,100400,380490640,14120,14110,14120,14110,2
|
|
20230719,100300,380462410,14090,14100,14110,14090,355
|
|
20230719,100200,375457460,14110,14110,14110,14090,24
|
|
20230719,100100,375119030,14090,14090,14090,14090,0
|
|
20230719,100000,375119030,14090,14110,14110,14090,927
|
|
20230719,095900,362050320,14120,14110,14120,14100,442
|
|
20230719,095800,355814240,14110,14120,14120,14110,521
|
|
20230719,095700,348462400,14150,14160,14160,14150,136
|
|
20230719,095600,346537990,14180,14150,14180,14150,153
|
|
20230719,095500,344373010,14130,14170,14170,14130,101
|
|
20230719,095400,342945840,14180,14150,14180,14150,294
|
|
20230719,095300,338784460,14150,14140,14150,14140,6
|
|
20230719,095200,338699610,14110,14120,14120,14110,363
|
|
20230719,095100,333576780,14110,14110,14110,14110,1
|
|
20230719,095000,333562670,14180,14110,14180,14110,235
|
|
20230719,094900,330244190,14130,14150,14150,14110,281
|
|
20230719,094800,326274330,14180,14180,14180,14150,28
|
|
20230719,094700,325878040,14190,14160,14190,14150,56
|
|
20230719,094600,325084830,14150,14180,14180,14150,140
|
|
20230719,094500,323101730,14200,14200,14200,14200,2
|
|
20230719,094400,323073330,14230,14230,14230,14230,0
|
|
20230719,094300,323073330,14230,14200,14230,14200,57
|
|
20230719,094200,322263150,14230,14220,14230,14200,102
|
|
20230719,094100,320812640,14220,14220,14220,14220,0
|
|
20230719,094000,320812640,14220,14220,14220,14220,100
|
|
20230719,093900,319390640,14220,14220,14220,14220,126
|
|
20230719,093800,317598920,14210,14190,14210,14190,352
|
|
20230719,093700,312599480,14190,14180,14190,14180,13
|
|
20230719,093600,312415130,14180,14180,14180,14180,5
|
|
20230719,093500,312344230,14190,14190,14190,14190,1
|
|
20230719,093400,312330040,14190,14180,14190,14110,401
|
|
20230719,093300,306667920,14200,14230,14230,14100,1407
|
|
20230719,093200,286776840,14220,14210,14240,14200,193
|
|
20230719,093100,284033450,14210,14200,14210,14200,35
|
|
20230719,093000,283536440,14190,14190,14190,14190,99
|
|
20230719,092900,282131630,14200,14210,14210,14200,3
|
|
20230719,092800,282089020,14220,14220,14220,14220,10
|
|
20230719,092700,281946820,14220,14220,14220,14220,0
|
|
20230719,092600,281946820,14220,14230,14230,14220,102
|
|
20230719,092500,280496370,14240,14240,14240,14240,0
|
|
20230719,092400,280496370,14240,14200,14240,14200,152
|
|
20230719,092300,278337930,14200,14190,14200,14190,68
|
|
20230719,092200,277373000,14190,14190,14190,14190,33
|
|
20230719,092100,276904730,14200,14200,14200,14200,5
|
|
20230719,092000,276833730,14200,14200,14200,14200,10
|
|
20230719,091900,276691730,14200,14250,14250,14200,22
|
|
20230719,091800,276378530,14220,14150,14220,14150,1272
|
|
20230719,091700,258332250,14150,14090,14150,14000,3394
|
|
20230719,091600,210711070,14150,14140,14150,14070,1963
|
|
20230719,091500,183003780,14110,14120,14120,14110,6
|
|
20230719,091400,182919070,14140,14150,14150,14140,15
|
|
20230719,091300,182706870,14110,14100,14110,14100,12
|
|
20230719,091200,182537610,14080,14170,14170,14080,215
|
|
20230719,091100,179497800,14170,14150,14190,14090,1092
|
|
20230719,091000,164082730,14100,14150,14150,14100,385
|
|
20230719,090900,158639680,14160,14160,14170,14070,253
|
|
20230719,090800,155066620,14160,14080,14180,14040,1258
|
|
20230719,090700,137329510,14080,14000,14090,14000,5804
|
|
20230719,090600,56047140,13590,13590,13590,13590,0
|
|
20230719,090500,56047140,13590,14420,14420,13590,2289
|
|
20230719,090400,23341080,14440,14490,14490,14440,1277
|
|
20230719,090300,4874910,14590,14590,14590,14590,0
|
|
20230719,090200,4874910,14590,14590,14590,14590,42
|
|
20230719,090100,4262130,14600,14600,14600,14600,5
|
|
20230719,090000,4189130,14470,14470,14700,14470,268
|