677 lines
35 KiB
CSV
677 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,201400,1170957580,14910,14910,14910,14910,1464
|
|
20230713,201300,1170957580,14910,14910,14910,14910,0
|
|
20230713,201200,1170957580,14910,14910,14910,14910,0
|
|
20230713,201100,1170957580,14910,14910,14910,14910,0
|
|
20230713,201000,1170957580,14910,14910,14910,14910,0
|
|
20230713,200900,1170957580,14910,14910,14910,14910,0
|
|
20230713,200800,1170957580,14910,14910,14910,14910,0
|
|
20230713,200700,1170957580,14910,14910,14910,14910,0
|
|
20230713,200600,1170957580,14910,14910,14910,14910,0
|
|
20230713,200500,1170957580,14910,14910,14910,14910,0
|
|
20230713,200400,1170957580,14910,14910,14910,14910,0
|
|
20230713,200300,1170957580,14910,14910,14910,14910,0
|
|
20230713,200200,1170957580,14910,14910,14910,14910,0
|
|
20230713,200100,1170957580,14910,14910,14910,14910,0
|
|
20230713,200000,1170957580,14910,14910,14910,14910,0
|
|
20230713,195900,1170957580,14910,14910,14910,14910,0
|
|
20230713,195800,1170957580,14910,14910,14910,14910,0
|
|
20230713,195700,1170957580,14910,14910,14910,14910,0
|
|
20230713,195600,1170957580,14910,14910,14910,14910,0
|
|
20230713,195500,1170957580,14910,14910,14910,14910,0
|
|
20230713,195400,1170957580,14910,14910,14910,14910,0
|
|
20230713,195300,1170957580,14910,14910,14910,14910,0
|
|
20230713,195200,1170957580,14910,14910,14910,14910,0
|
|
20230713,195100,1170957580,14910,14910,14910,14910,0
|
|
20230713,195000,1170957580,14910,14910,14910,14910,0
|
|
20230713,194900,1170957580,14910,14910,14910,14910,0
|
|
20230713,194800,1170957580,14910,14910,14910,14910,0
|
|
20230713,194700,1170957580,14910,14910,14910,14910,0
|
|
20230713,194600,1170957580,14910,14910,14910,14910,0
|
|
20230713,194500,1170957580,14910,14910,14910,14910,0
|
|
20230713,194400,1170957580,14910,14910,14910,14910,1464
|
|
20230713,194300,1170957580,14910,14910,14910,14910,0
|
|
20230713,194200,1170957580,14910,14910,14910,14910,0
|
|
20230713,194100,1170957580,14910,14910,14910,14910,0
|
|
20230713,194000,1170957580,14910,14910,14910,14910,0
|
|
20230713,193900,1170957580,14910,14910,14910,14910,0
|
|
20230713,193800,1170957580,14910,14910,14910,14910,0
|
|
20230713,193700,1170957580,14910,14910,14910,14910,0
|
|
20230713,193600,1170957580,14910,14910,14910,14910,0
|
|
20230713,193500,1170957580,14910,14910,14910,14910,0
|
|
20230713,193400,1170957580,14910,14910,14910,14910,0
|
|
20230713,193300,1170957580,14910,14910,14910,14910,0
|
|
20230713,193200,1170957580,14910,14910,14910,14910,0
|
|
20230713,193100,1170957580,14910,14910,14910,14910,0
|
|
20230713,193000,1170957580,14910,14910,14910,14910,0
|
|
20230713,192900,1170957580,14910,14910,14910,14910,0
|
|
20230713,192800,1170957580,14910,14910,14910,14910,0
|
|
20230713,192700,1170957580,14910,14910,14910,14910,0
|
|
20230713,192600,1170957580,14910,14910,14910,14910,0
|
|
20230713,192500,1170957580,14910,14910,14910,14910,0
|
|
20230713,192400,1170957580,14910,14910,14910,14910,0
|
|
20230713,192300,1170957580,14910,14910,14910,14910,0
|
|
20230713,192200,1170957580,14910,14910,14910,14910,0
|
|
20230713,192100,1170957580,14910,14910,14910,14910,0
|
|
20230713,192000,1170957580,14910,14910,14910,14910,0
|
|
20230713,191900,1170957580,14910,14910,14910,14910,0
|
|
20230713,191800,1170957580,14910,14910,14910,14910,0
|
|
20230713,191700,1170957580,14910,14910,14910,14910,0
|
|
20230713,191600,1170957580,14910,14910,14910,14910,0
|
|
20230713,191500,1170957580,14910,14910,14910,14910,0
|
|
20230713,191400,1170957580,14910,14910,14910,14910,1464
|
|
20230713,191300,1170957580,14910,14910,14910,14910,0
|
|
20230713,191200,1170957580,14910,14910,14910,14910,0
|
|
20230713,191100,1170957580,14910,14910,14910,14910,0
|
|
20230713,191000,1170957580,14910,14910,14910,14910,0
|
|
20230713,190900,1170957580,14910,14910,14910,14910,0
|
|
20230713,190800,1170957580,14910,14910,14910,14910,0
|
|
20230713,190700,1170957580,14910,14910,14910,14910,0
|
|
20230713,190600,1170957580,14910,14910,14910,14910,0
|
|
20230713,190500,1170957580,14910,14910,14910,14910,0
|
|
20230713,190400,1170957580,14910,14910,14910,14910,0
|
|
20230713,190300,1170957580,14910,14910,14910,14910,0
|
|
20230713,190200,1170957580,14910,14910,14910,14910,0
|
|
20230713,190100,1170957580,14910,14910,14910,14910,0
|
|
20230713,190000,1170957580,14910,14910,14910,14910,0
|
|
20230713,185900,1170957580,14910,14910,14910,14910,0
|
|
20230713,185800,1170957580,14910,14910,14910,14910,0
|
|
20230713,185700,1170957580,14910,14910,14910,14910,0
|
|
20230713,185600,1170957580,14910,14910,14910,14910,0
|
|
20230713,185500,1170957580,14910,14910,14910,14910,0
|
|
20230713,185400,1170957580,14910,14910,14910,14910,0
|
|
20230713,185300,1170957580,14910,14910,14910,14910,0
|
|
20230713,185200,1170957580,14910,14910,14910,14910,0
|
|
20230713,185100,1170957580,14910,14910,14910,14910,0
|
|
20230713,185000,1170957580,14910,14910,14910,14910,0
|
|
20230713,184900,1170957580,14910,14910,14910,14910,0
|
|
20230713,184800,1170957580,14910,14910,14910,14910,0
|
|
20230713,184700,1170957580,14910,14910,14910,14910,0
|
|
20230713,184600,1170957580,14910,14910,14910,14910,0
|
|
20230713,184500,1170957580,14910,14910,14910,14910,0
|
|
20230713,184400,1170957580,14910,14910,14910,14910,1464
|
|
20230713,184300,1170957580,14910,14910,14910,14910,0
|
|
20230713,184200,1170957580,14910,14910,14910,14910,0
|
|
20230713,184100,1170957580,14910,14910,14910,14910,0
|
|
20230713,184000,1170957580,14910,14910,14910,14910,0
|
|
20230713,183900,1170957580,14910,14910,14910,14910,0
|
|
20230713,183800,1170957580,14910,14910,14910,14910,0
|
|
20230713,183700,1170957580,14910,14910,14910,14910,0
|
|
20230713,183600,1170957580,14910,14910,14910,14910,0
|
|
20230713,183500,1170957580,14910,14910,14910,14910,0
|
|
20230713,183400,1170957580,14910,14910,14910,14910,0
|
|
20230713,183300,1170957580,14910,14910,14910,14910,0
|
|
20230713,183200,1170957580,14910,14910,14910,14910,0
|
|
20230713,183100,1170957580,14910,14910,14910,14910,0
|
|
20230713,183000,1170957580,14910,14910,14910,14910,0
|
|
20230713,182900,1170957580,14910,14910,14910,14910,0
|
|
20230713,182800,1170957580,14910,14910,14910,14910,0
|
|
20230713,182700,1170957580,14910,14910,14910,14910,0
|
|
20230713,182600,1170957580,14910,14910,14910,14910,0
|
|
20230713,182500,1170957580,14910,14910,14910,14910,0
|
|
20230713,182400,1170957580,14910,14910,14910,14910,0
|
|
20230713,182300,1170957580,14910,14910,14910,14910,0
|
|
20230713,182200,1170957580,14910,14910,14910,14910,0
|
|
20230713,182100,1170957580,14910,14910,14910,14910,0
|
|
20230713,182000,1170957580,14910,14910,14910,14910,0
|
|
20230713,181900,1170957580,14910,14910,14910,14910,0
|
|
20230713,181800,1170957580,14910,14910,14910,14910,0
|
|
20230713,181700,1170957580,14910,14910,14910,14910,0
|
|
20230713,181600,1170957580,14910,14910,14910,14910,0
|
|
20230713,181500,1170957580,14910,14910,14910,14910,0
|
|
20230713,181400,1170957580,14910,14910,14910,14910,1464
|
|
20230713,181300,1170957580,14910,14910,14910,14910,0
|
|
20230713,181200,1170957580,14910,14910,14910,14910,0
|
|
20230713,181100,1170957580,14910,14910,14910,14910,0
|
|
20230713,181000,1170957580,14910,14910,14910,14910,0
|
|
20230713,180900,1170957580,14910,14910,14910,14910,0
|
|
20230713,180800,1170957580,14910,14910,14910,14910,0
|
|
20230713,180700,1170957580,14910,14910,14910,14910,0
|
|
20230713,180600,1170957580,14910,14910,14910,14910,0
|
|
20230713,180500,1170957580,14910,14910,14910,14910,0
|
|
20230713,180400,1170957580,14910,14910,14910,14910,0
|
|
20230713,180300,1170957580,14910,14910,14910,14910,0
|
|
20230713,180200,1170957580,14910,14910,14910,14910,0
|
|
20230713,180100,1170957580,14910,14910,14910,14910,0
|
|
20230713,180000,1170957580,14910,14910,14910,14910,0
|
|
20230713,175900,1170957580,14910,14910,14910,14910,0
|
|
20230713,175800,1170957580,14910,14910,14910,14910,0
|
|
20230713,175700,1170957580,14910,14910,14910,14910,0
|
|
20230713,175600,1170957580,14910,14910,14910,14910,0
|
|
20230713,175500,1170957580,14910,14910,14910,14910,0
|
|
20230713,175400,1170957580,14910,14910,14910,14910,0
|
|
20230713,175300,1170957580,14910,14910,14910,14910,0
|
|
20230713,175200,1170957580,14910,14910,14910,14910,0
|
|
20230713,175100,1170957580,14910,14910,14910,14910,0
|
|
20230713,175000,1170957580,14910,14910,14910,14910,0
|
|
20230713,174900,1170957580,14910,14910,14910,14910,0
|
|
20230713,174800,1170957580,14910,14910,14910,14910,0
|
|
20230713,174700,1170957580,14910,14910,14910,14910,0
|
|
20230713,174600,1170957580,14910,14910,14910,14910,0
|
|
20230713,174500,1170957580,14910,14910,14910,14910,0
|
|
20230713,174400,1170957580,14910,14910,14910,14910,1464
|
|
20230713,174300,1170957580,14910,14910,14910,14910,0
|
|
20230713,174200,1170957580,14910,14910,14910,14910,0
|
|
20230713,174100,1170957580,14910,14910,14910,14910,0
|
|
20230713,174000,1170957580,14910,14910,14910,14910,0
|
|
20230713,173900,1170957580,14910,14910,14910,14910,0
|
|
20230713,173800,1170957580,14910,14910,14910,14910,0
|
|
20230713,173700,1170957580,14910,14910,14910,14910,0
|
|
20230713,173600,1170957580,14910,14910,14910,14910,0
|
|
20230713,173500,1170957580,14910,14910,14910,14910,0
|
|
20230713,173400,1170957580,14910,14910,14910,14910,0
|
|
20230713,173300,1170957580,14910,14910,14910,14910,0
|
|
20230713,173200,1170957580,14910,14910,14910,14910,0
|
|
20230713,173100,1170957580,14910,14910,14910,14910,0
|
|
20230713,173000,1170957580,14910,14910,14910,14910,0
|
|
20230713,172900,1170957580,14910,14910,14910,14910,0
|
|
20230713,172800,1170957580,14910,14910,14910,14910,0
|
|
20230713,172700,1170957580,14910,14910,14910,14910,0
|
|
20230713,172600,1170957580,14910,14910,14910,14910,0
|
|
20230713,172500,1170957580,14910,14910,14910,14910,0
|
|
20230713,172400,1170957580,14910,14910,14910,14910,0
|
|
20230713,172300,1170957580,14910,14910,14910,14910,0
|
|
20230713,172200,1170957580,14910,14910,14910,14910,0
|
|
20230713,172100,1170957580,14910,14910,14910,14910,0
|
|
20230713,172000,1170957580,14910,14910,14910,14910,0
|
|
20230713,171900,1170957580,14910,14910,14910,14910,0
|
|
20230713,171800,1170957580,14910,14910,14910,14910,0
|
|
20230713,171700,1170957580,14910,14910,14910,14910,0
|
|
20230713,171600,1170957580,14910,14910,14910,14910,0
|
|
20230713,171500,1170957580,14910,14910,14910,14910,0
|
|
20230713,171400,1170957580,14910,14910,14910,14910,1464
|
|
20230713,171300,1170957580,14910,14910,14910,14910,0
|
|
20230713,171200,1170957580,14910,14910,14910,14910,0
|
|
20230713,171100,1170957580,14910,14910,14910,14910,0
|
|
20230713,171000,1170957580,14910,14910,14910,14910,0
|
|
20230713,170900,1170957580,14910,14910,14910,14910,0
|
|
20230713,170800,1170957580,14910,14910,14910,14910,0
|
|
20230713,170700,1170957580,14910,14910,14910,14910,0
|
|
20230713,170600,1170957580,14910,14910,14910,14910,0
|
|
20230713,170500,1170957580,14910,14910,14910,14910,0
|
|
20230713,170400,1170957580,14910,14910,14910,14910,0
|
|
20230713,170300,1170957580,14910,14910,14910,14910,0
|
|
20230713,170200,1170957580,14910,14910,14910,14910,0
|
|
20230713,170100,1170957580,14910,14910,14910,14910,0
|
|
20230713,170000,1170957580,14910,14910,14910,14910,0
|
|
20230713,165900,1170957580,14910,14910,14910,14910,0
|
|
20230713,165800,1170957580,14910,14910,14910,14910,0
|
|
20230713,165700,1170957580,14910,14910,14910,14910,0
|
|
20230713,165600,1170957580,14910,14910,14910,14910,0
|
|
20230713,165500,1170957580,14910,14910,14910,14910,0
|
|
20230713,165400,1170957580,14910,14910,14910,14910,0
|
|
20230713,165300,1170957580,14910,14910,14910,14910,0
|
|
20230713,165200,1170957580,14910,14910,14910,14910,0
|
|
20230713,165100,1170957580,14910,14910,14910,14910,0
|
|
20230713,165000,1170957580,14910,14910,14910,14910,0
|
|
20230713,164900,1170957580,14910,14910,14910,14910,0
|
|
20230713,164800,1170957580,14910,14910,14910,14910,0
|
|
20230713,164700,1170957580,14910,14910,14910,14910,0
|
|
20230713,164600,1170957580,14910,14910,14910,14910,0
|
|
20230713,164500,1170957580,14910,14910,14910,14910,0
|
|
20230713,164400,1170957580,14910,14910,14910,14910,1464
|
|
20230713,164300,1170957580,14910,14910,14910,14910,0
|
|
20230713,164200,1170957580,14910,14910,14910,14910,0
|
|
20230713,164100,1170957580,14910,14910,14910,14910,0
|
|
20230713,164000,1170957580,14910,14910,14910,14910,0
|
|
20230713,163900,1170957580,14910,14910,14910,14910,0
|
|
20230713,163800,1170957580,14910,14910,14910,14910,0
|
|
20230713,163700,1170957580,14910,14910,14910,14910,0
|
|
20230713,163600,1170957580,14910,14910,14910,14910,0
|
|
20230713,163500,1170957580,14910,14910,14910,14910,0
|
|
20230713,163400,1170957580,14910,14910,14910,14910,0
|
|
20230713,163300,1170957580,14910,14910,14910,14910,0
|
|
20230713,163200,1170957580,14910,14910,14910,14910,0
|
|
20230713,163100,1170957580,14910,14910,14910,14910,0
|
|
20230713,163000,1170957580,14910,14910,14910,14910,0
|
|
20230713,162900,1170957580,14910,14910,14910,14910,0
|
|
20230713,162800,1170957580,14910,14910,14910,14910,0
|
|
20230713,162700,1170957580,14910,14910,14910,14910,0
|
|
20230713,162600,1170957580,14910,14910,14910,14910,0
|
|
20230713,162500,1170957580,14910,14910,14910,14910,0
|
|
20230713,162400,1170957580,14910,14910,14910,14910,0
|
|
20230713,162300,1170957580,14910,14910,14910,14910,0
|
|
20230713,162200,1170957580,14910,14910,14910,14910,0
|
|
20230713,162100,1170957580,14910,14910,14910,14910,0
|
|
20230713,162000,1170957580,14910,14910,14910,14910,0
|
|
20230713,161900,1170957580,14910,14910,14910,14910,0
|
|
20230713,161800,1170957580,14910,14910,14910,14910,0
|
|
20230713,161700,1170957580,14910,14910,14910,14910,0
|
|
20230713,161600,1170957580,14910,14910,14910,14910,0
|
|
20230713,161500,1170957580,14910,14910,14910,14910,0
|
|
20230713,161400,1170957580,14910,14910,14910,14910,1464
|
|
20230713,161300,1170957580,14910,14910,14910,14910,0
|
|
20230713,161200,1170957580,14910,14910,14910,14910,0
|
|
20230713,161100,1170957580,14910,14910,14910,14910,0
|
|
20230713,161000,1170957580,14910,14910,14910,14910,0
|
|
20230713,160900,1170957580,14910,14910,14910,14910,0
|
|
20230713,160800,1170957580,14910,14910,14910,14910,0
|
|
20230713,160700,1170957580,14910,14910,14910,14910,0
|
|
20230713,160600,1170957580,14910,14910,14910,14910,0
|
|
20230713,160500,1170957580,14910,14910,14910,14910,0
|
|
20230713,160400,1170957580,14910,14910,14910,14910,0
|
|
20230713,160300,1170957580,14910,14910,14910,14910,0
|
|
20230713,160200,1170957580,14910,14910,14910,14910,0
|
|
20230713,160100,1170957580,14910,14910,14910,14910,0
|
|
20230713,160000,1170957580,14910,14910,14910,14910,0
|
|
20230713,155900,1170957580,14910,14910,14910,14910,0
|
|
20230713,155800,1170957580,14910,14910,14910,14910,0
|
|
20230713,155700,1170957580,14910,14910,14910,14910,0
|
|
20230713,155600,1170957580,14910,14910,14910,14910,0
|
|
20230713,155500,1170957580,14910,14910,14910,14910,0
|
|
20230713,155400,1170957580,14910,14910,14910,14910,0
|
|
20230713,155300,1170957580,14910,14910,14910,14910,0
|
|
20230713,155200,1170957580,14910,14910,14910,14910,0
|
|
20230713,155100,1170957580,14910,14910,14910,14910,0
|
|
20230713,155000,1170957580,14910,14910,14910,14910,0
|
|
20230713,154900,1170957580,14910,14910,14910,14910,0
|
|
20230713,154800,1170957580,14910,14910,14910,14910,0
|
|
20230713,154700,1170957580,14910,14910,14910,14910,0
|
|
20230713,154600,1170957580,14910,14910,14910,14910,0
|
|
20230713,154500,1170957580,14910,14910,14910,14910,0
|
|
20230713,154400,1170957580,14910,14910,14910,14910,1464
|
|
20230713,154300,1170957580,14910,14910,14910,14910,0
|
|
20230713,154200,1170957580,14910,14910,14910,14910,0
|
|
20230713,154100,1170957580,14910,14910,14910,14910,0
|
|
20230713,154000,1170957580,14910,14910,14910,14910,0
|
|
20230713,153900,1170957580,14910,14910,14910,14910,0
|
|
20230713,153800,1170957580,14910,14910,14910,14910,0
|
|
20230713,153700,1170957580,14910,14910,14910,14910,0
|
|
20230713,153600,1170957580,14910,14910,14910,14910,0
|
|
20230713,153500,1170957580,14910,14910,14910,14910,0
|
|
20230713,153400,1170957580,14910,14910,14910,14910,0
|
|
20230713,153300,1170957580,14910,14910,14910,14910,0
|
|
20230713,153200,1170957580,14910,14910,14910,14910,0
|
|
20230713,153100,1170957580,14910,14910,14910,14910,0
|
|
20230713,153000,1170957580,14910,14910,14910,14910,1464
|
|
20230713,152900,1149129340,14890,14890,14890,14890,0
|
|
20230713,152800,1149129340,14890,14890,14890,14890,0
|
|
20230713,152700,1149129340,14890,14890,14890,14890,0
|
|
20230713,152600,1149129340,14890,14890,14890,14890,0
|
|
20230713,152500,1149129340,14890,14890,14890,14890,0
|
|
20230713,152400,1149129340,14890,14890,14890,14890,0
|
|
20230713,152300,1149129340,14890,14890,14890,14890,0
|
|
20230713,152200,1149129340,14890,14890,14890,14890,0
|
|
20230713,152100,1149129340,14890,14890,14890,14890,0
|
|
20230713,152000,1149129340,14890,14890,14890,14890,0
|
|
20230713,151900,1149129340,14890,14840,14890,14840,599
|
|
20230713,151800,1140238380,14890,14830,14890,14830,33
|
|
20230713,151700,1139748720,14840,14830,14840,14830,105
|
|
20230713,151600,1138190750,14840,14840,14840,14840,38
|
|
20230713,151500,1137626830,14840,14830,14840,14830,22
|
|
20230713,151400,1137300380,14840,14830,14840,14830,171
|
|
20230713,151300,1134762800,14830,14830,14830,14820,133
|
|
20230713,151200,1132790630,14830,14840,14840,14830,74
|
|
20230713,151100,1131693000,14830,14840,14840,14830,83
|
|
20230713,151000,1130461530,14870,14860,14870,14860,57
|
|
20230713,150900,1129614080,14840,14870,14870,14840,66
|
|
20230713,150800,1128633290,14870,14920,14920,14860,347
|
|
20230713,150700,1123463140,14910,14890,14910,14870,254
|
|
20230713,150600,1119680280,14880,14890,14890,14880,57
|
|
20230713,150500,1118832070,14890,14890,14890,14890,36
|
|
20230713,150400,1118296030,14890,14940,14940,14890,177
|
|
20230713,150300,1115656920,14940,14940,14940,14930,87
|
|
20230713,150200,1114357500,14960,14960,14960,14960,65
|
|
20230713,150100,1113385100,14980,14980,14980,14980,0
|
|
20230713,150000,1113385100,14980,14920,14980,14920,653
|
|
20230713,145900,1103609610,14920,14910,14920,14910,168
|
|
20230713,145800,1101103310,14900,14900,14930,14890,140
|
|
20230713,145700,1099017540,14900,14970,14970,14900,321
|
|
20230713,145600,1094216770,14970,14970,14970,14970,162
|
|
20230713,145500,1091791630,14960,14960,14990,14960,720
|
|
20230713,145400,1081007950,14960,14960,14960,14950,197
|
|
20230713,145300,1078061160,14950,14950,14960,14950,459
|
|
20230713,145200,1071198860,14950,14980,14990,14950,355
|
|
20230713,145100,1065882190,14980,14980,14980,14970,277
|
|
20230713,145000,1061732750,14980,14990,14990,14980,278
|
|
20230713,144900,1057566420,14980,14970,14980,14970,207
|
|
20230713,144800,1054466820,14970,14970,14980,14970,346
|
|
20230713,144700,1049285470,14980,14990,15000,14980,310
|
|
20230713,144600,1044636980,14990,14980,14990,14980,554
|
|
20230713,144500,1036333620,14970,14970,14970,14970,243
|
|
20230713,144400,1032695910,14950,14950,14950,14940,78
|
|
20230713,144300,1031529830,14930,14980,14980,14930,567
|
|
20230713,144200,1023042730,14980,14940,14980,14940,709
|
|
20230713,144100,1012443480,14930,14920,14940,14920,152
|
|
20230713,144000,1010174620,14920,14910,14920,14910,263
|
|
20230713,143900,1006250680,14890,14890,14900,14890,601
|
|
20230713,143800,997297500,14890,14890,14900,14890,199
|
|
20230713,143700,994333680,14880,14840,14880,14840,174
|
|
20230713,143600,991749580,14830,14830,14840,14830,86
|
|
20230713,143500,990473690,14840,14850,14850,14840,83
|
|
20230713,143400,989241810,14830,14840,14870,14830,404
|
|
20230713,143300,983247880,14850,14860,14870,14840,181
|
|
20230713,143200,980560840,14860,14880,14890,14860,63
|
|
20230713,143100,979624240,14850,14870,14880,14850,168
|
|
20230713,143000,977127380,14880,14860,14880,14860,74
|
|
20230713,142900,976027620,14850,14860,14860,14850,101
|
|
20230713,142800,974527610,14860,14860,14860,14860,64
|
|
20230713,142700,973576570,14860,14860,14870,14840,134
|
|
20230713,142600,971587150,14850,14880,14880,14850,98
|
|
20230713,142500,970130160,14880,14880,14880,14870,68
|
|
20230713,142400,969118470,14870,14890,14890,14870,65
|
|
20230713,142300,968151900,14880,14890,14890,14850,91
|
|
20230713,142200,966798970,14900,14900,14900,14890,82
|
|
20230713,142100,965577200,14900,14910,14910,14900,308
|
|
20230713,142000,960986810,14910,14860,14910,14840,1598
|
|
20230713,141900,937186530,14840,14810,14850,14810,740
|
|
20230713,141800,926215300,14820,14810,14820,14810,77
|
|
20230713,141700,925074800,14820,14800,14820,14800,68
|
|
20230713,141600,924068340,14810,14790,14820,14790,203
|
|
20230713,141500,921062180,14800,14790,14800,14780,74
|
|
20230713,141400,919967680,14800,14780,14800,14770,80
|
|
20230713,141300,918785280,14780,14780,14800,14780,92
|
|
20230713,141200,917425360,14800,14770,14800,14770,122
|
|
20230713,141100,915622180,14770,14770,14770,14770,91
|
|
20230713,141000,914278110,14770,14760,14780,14760,205
|
|
20230713,140900,911248840,14760,14750,14760,14740,247
|
|
20230713,140800,907604730,14750,14730,14780,14730,165
|
|
20230713,140700,905168640,14730,14740,14750,14730,837
|
|
20230713,140600,892831880,14740,14710,14740,14700,664
|
|
20230713,140500,883067710,14720,14730,14730,14720,93
|
|
20230713,140400,881698460,14730,14720,14740,14710,719
|
|
20230713,140300,871121100,14720,14720,14720,14720,117
|
|
20230713,140200,869398860,14710,14720,14720,14710,92
|
|
20230713,140100,868044650,14720,14710,14730,14710,142
|
|
20230713,140000,865955260,14720,14720,14740,14710,218
|
|
20230713,135900,862746320,14720,14730,14740,14720,771
|
|
20230713,135800,851384650,14740,14720,14740,14720,194
|
|
20230713,135700,848528510,14730,14730,14740,14730,109
|
|
20230713,135600,846922400,14740,14740,14740,14740,26
|
|
20230713,135500,846539160,14740,14740,14750,14740,129
|
|
20230713,135400,844637310,14740,14740,14740,14740,26
|
|
20230713,135300,844254070,14750,14750,14760,14750,101
|
|
20230713,135200,842763970,14760,14760,14760,14750,269
|
|
20230713,135100,838795530,14750,14760,14760,14750,95
|
|
20230713,135000,837393350,14750,14760,14770,14750,64
|
|
20230713,134900,836448500,14760,14790,14790,14760,191
|
|
20230713,134800,833625270,14780,14800,14800,14780,80
|
|
20230713,134700,832441970,14790,14820,14820,14790,25
|
|
20230713,134600,832071860,14820,14830,14830,14820,130
|
|
20230713,134500,830144620,14820,14810,14820,14810,66
|
|
20230713,134400,829167140,14790,14740,14790,14740,335
|
|
20230713,134300,824218840,14750,14730,14750,14730,444
|
|
20230713,134200,817673070,14720,14720,14720,14710,124
|
|
20230713,134100,815848430,14710,14730,14730,14710,46
|
|
20230713,134000,815171080,14730,14720,14730,14720,46
|
|
20230713,133900,814493910,14720,14710,14720,14710,28
|
|
20230713,133800,814082010,14700,14710,14710,14700,100
|
|
20230713,133700,812611510,14710,14720,14720,14710,151
|
|
20230713,133600,810389670,14710,14710,14710,14710,128
|
|
20230713,133500,808506790,14700,14700,14700,14700,16
|
|
20230713,133400,808271590,14690,14690,14720,14680,137
|
|
20230713,133300,806259120,14690,14690,14700,14690,75
|
|
20230713,133200,805157280,14690,14680,14690,14680,116
|
|
20230713,133100,803453900,14690,14690,14690,14690,51
|
|
20230713,133000,802704710,14700,14670,14700,14670,150
|
|
20230713,132900,800502250,14680,14680,14690,14680,67
|
|
20230713,132800,799518680,14690,14690,14690,14690,31
|
|
20230713,132700,799063290,14700,14680,14700,14680,66
|
|
20230713,132600,798093870,14680,14710,14710,14680,81
|
|
20230713,132500,796903000,14690,14690,14690,14690,24
|
|
20230713,132400,796550440,14680,14720,14720,14680,2390
|
|
20230713,132300,761430530,14730,14730,14730,14720,216
|
|
20230713,132200,758250610,14740,14740,14750,14740,181
|
|
20230713,132100,755582230,14740,14750,14750,14740,329
|
|
20230713,132000,750730120,14750,14760,14760,14750,102
|
|
20230713,131900,749225260,14760,14750,14760,14750,108
|
|
20230713,131800,747631840,14760,14750,14770,14750,72
|
|
20230713,131700,746569480,14760,14770,14770,14760,39
|
|
20230713,131600,745993490,14770,14760,14770,14760,47
|
|
20230713,131500,745299460,14770,14770,14770,14770,1
|
|
20230713,131400,745284690,14770,14760,14770,14760,45
|
|
20230713,131300,744620440,14760,14760,14760,14760,0
|
|
20230713,131200,744620440,14760,14760,14770,14760,19
|
|
20230713,131100,744339950,14760,14760,14760,14760,28
|
|
20230713,131000,743926670,14770,14760,14770,14760,19
|
|
20230713,130900,743646170,14760,14760,14760,14760,3
|
|
20230713,130800,743601890,14770,14750,14770,14750,68
|
|
20230713,130700,742598430,14750,14750,14750,14750,12
|
|
20230713,130600,742421430,14760,14750,14760,14750,7
|
|
20230713,130500,742318130,14750,14750,14750,14750,50
|
|
20230713,130400,741580630,14760,14750,14760,14750,32
|
|
20230713,130300,741108580,14750,14750,14750,14750,29
|
|
20230713,130200,740680830,14760,14740,14760,14740,45
|
|
20230713,130100,740017230,14740,14750,14750,14740,39
|
|
20230713,130000,739442140,14760,14750,14760,14750,7
|
|
20230713,125900,739338840,14750,14750,14750,14750,13
|
|
20230713,125800,739147090,14760,14750,14760,14750,33
|
|
20230713,125700,738660290,14750,14750,14750,14750,13
|
|
20230713,125600,738468540,14760,14750,14760,14750,7
|
|
20230713,125500,738365240,14750,14750,14750,14750,27
|
|
20230713,125400,737966990,14760,14750,14760,14750,305
|
|
20230713,125300,733468190,14750,14750,14750,14750,2
|
|
20230713,125200,733438690,14760,14750,14760,14750,50
|
|
20230713,125100,732701140,14750,14760,14760,14750,395
|
|
20230713,125000,726870960,14760,14750,14760,14750,27
|
|
20230713,124900,726472660,14750,14750,14750,14750,5
|
|
20230713,124800,726398910,14740,14740,14740,14740,41
|
|
20230713,124700,725794570,14740,14740,14740,14740,20
|
|
20230713,124600,725499770,14740,14740,14740,14740,7
|
|
20230713,124500,725396590,14740,14760,14760,14740,31
|
|
20230713,124400,724939570,14760,14750,14760,14750,20
|
|
20230713,124300,724644390,14760,14730,14760,14730,183
|
|
20230713,124200,721944150,14730,14730,14730,14720,90
|
|
20230713,124100,720618480,14730,14730,14730,14730,2
|
|
20230713,124000,720589020,14720,14720,14720,14720,2
|
|
20230713,123900,720559580,14720,14710,14720,14710,45
|
|
20230713,123800,719897450,14710,14710,14710,14710,10
|
|
20230713,123700,719750350,14720,14720,14720,14720,7
|
|
20230713,123600,719647310,14720,14720,14720,14720,13
|
|
20230713,123500,719455950,14710,14720,14720,14710,46
|
|
20230713,123400,718779240,14710,14720,14720,14710,5
|
|
20230713,123300,718705660,14720,14720,14720,14720,5
|
|
20230713,123200,718632060,14710,14720,14720,14710,24
|
|
20230713,123100,718278830,14720,14720,14730,14720,14
|
|
20230713,123000,718072700,14730,14730,14730,14730,1
|
|
20230713,122900,718057970,14720,14730,14730,14720,31
|
|
20230713,122800,717601600,14730,14730,14730,14730,0
|
|
20230713,122700,717601600,14730,14730,14730,14730,5
|
|
20230713,122600,717527950,14720,14720,14720,14720,39
|
|
20230713,122500,716953870,14760,14760,14760,14760,0
|
|
20230713,122400,716953870,14760,14780,14780,14760,1615
|
|
20230713,122300,693084230,14780,14760,14780,14760,387
|
|
20230713,122200,687366260,14750,14740,14750,14740,323
|
|
20230713,122100,682602810,14730,14730,14730,14730,5
|
|
20230713,122000,682529160,14730,14730,14730,14730,13
|
|
20230713,121900,682337670,14730,14740,14740,14730,32
|
|
20230713,121800,681866260,14720,14710,14720,14710,424
|
|
20230713,121700,675625100,14710,14710,14710,14710,3
|
|
20230713,121600,675580970,14700,14700,14700,14700,379
|
|
20230713,121500,670009670,14700,14700,14700,14700,0
|
|
20230713,121400,670009670,14700,14700,14700,14690,87
|
|
20230713,121300,668730790,14700,14690,14700,14690,38
|
|
20230713,121200,668172450,14700,14700,14700,14700,130
|
|
20230713,121100,666261450,14700,14710,14710,14700,35
|
|
20230713,121000,665746900,14700,14690,14700,14690,9
|
|
20230713,120900,665614630,14690,14710,14710,14690,35
|
|
20230713,120800,665100340,14700,14700,14700,14700,2
|
|
20230713,120700,665070940,14710,14710,14710,14710,0
|
|
20230713,120600,665070940,14710,14710,14710,14710,26
|
|
20230713,120500,664688480,14710,14700,14710,14700,17
|
|
20230713,120400,664438550,14700,14700,14700,14700,1
|
|
20230713,120300,664423850,14700,14690,14700,14690,40
|
|
20230713,120200,663836120,14700,14700,14700,14700,0
|
|
20230713,120100,663836120,14700,14690,14700,14690,63
|
|
20230713,120000,662910150,14690,14690,14690,14690,2
|
|
20230713,115900,662880770,14690,14690,14690,14690,51
|
|
20230713,115800,662131580,14690,14700,14700,14690,11
|
|
20230713,115700,661969970,14690,14710,14710,14690,534
|
|
20230713,115600,654118590,14720,14720,14720,14720,41
|
|
20230713,115500,653515070,14730,14720,14730,14720,58
|
|
20230713,115400,652660760,14730,14730,14730,14730,20
|
|
20230713,115300,652366160,14720,14710,14720,14710,37
|
|
20230713,115200,651821780,14710,14720,14720,14710,16
|
|
20230713,115100,651586380,14710,14710,14710,14710,4
|
|
20230713,115000,651527540,14720,14710,14720,14710,22
|
|
20230713,114900,651203720,14740,14740,14740,14740,3
|
|
20230713,114800,651159500,14740,14710,14740,14710,57
|
|
20230713,114700,650319680,14740,14740,14740,14740,1
|
|
20230713,114600,650304940,14700,14700,14700,14700,38
|
|
20230713,114500,649746340,14770,14770,14770,14770,4
|
|
20230713,114400,649687260,14780,14780,14780,14780,1
|
|
20230713,114300,649672480,14690,14730,14780,14680,72
|
|
20230713,114200,648612190,14680,14690,14690,14670,203
|
|
20230713,114100,645632130,14680,14680,14680,14680,26
|
|
20230713,114000,645250450,14830,14830,14830,14830,0
|
|
20230713,113900,645250450,14830,14750,14830,14650,188
|
|
20230713,113800,642493010,14750,14650,14750,14650,84
|
|
20230713,113700,641258700,14660,14640,14660,14630,28
|
|
20230713,113600,640848740,14640,14630,14640,14630,24
|
|
20230713,113500,640497410,14640,14650,14650,14640,30
|
|
20230713,113400,640058010,14690,14690,14690,14690,0
|
|
20230713,113300,640058010,14690,14690,14690,14690,2
|
|
20230713,113200,640028630,14700,14700,14700,14700,0
|
|
20230713,113100,640028630,14700,14620,14700,14620,308
|
|
20230713,113000,635525060,14620,14630,14630,14620,1650
|
|
20230713,112900,611385770,14630,14640,14640,14630,1350
|
|
20230713,112800,591621860,14660,14660,14660,14660,2
|
|
20230713,112700,591592540,14670,14670,14670,14650,135
|
|
20230713,112600,589614710,14660,14650,14660,14650,39
|
|
20230713,112500,589043220,14670,14660,14670,14660,4
|
|
20230713,112400,588984560,14660,14650,14660,14650,40
|
|
20230713,112300,588398540,14650,14650,14650,14650,3
|
|
20230713,112200,588354590,14650,14650,14650,14650,15
|
|
20230713,112100,588134840,14640,14640,14640,14640,0
|
|
20230713,112000,588134840,14640,14640,14640,14640,138
|
|
20230713,111900,586114520,14640,14640,14640,14640,53
|
|
20230713,111800,585338600,14640,14650,14670,14640,76
|
|
20230713,111700,584225760,14650,14680,14680,14650,1121
|
|
20230713,111600,567792640,14680,14680,14680,14680,2
|
|
20230713,111500,567763280,14670,14670,14670,14670,216
|
|
20230713,111400,564594560,14670,14680,14680,14670,39
|
|
20230713,111300,564022280,14690,14690,14690,14690,2
|
|
20230713,111200,563992900,14690,14690,14690,14690,2
|
|
20230713,111100,563963520,14680,14680,14680,14670,51
|
|
20230713,111000,563214980,14690,14690,14690,14690,2
|
|
20230713,110900,563185600,14700,14690,14700,14690,19
|
|
20230713,110800,562906310,14690,14680,14690,14680,26
|
|
20230713,110700,562524610,14700,14670,14700,14670,769
|
|
20230713,110600,551242240,14680,14690,14700,14680,132
|
|
20230713,110500,549304150,14690,14670,14690,14670,19
|
|
20230713,110400,549025320,14670,14660,14670,14660,36
|
|
20230713,110300,548497460,14660,14660,14660,14660,15
|
|
20230713,110200,548277560,14660,14660,14660,14660,109
|
|
20230713,110100,546679620,14660,14640,14660,14640,28
|
|
20230713,110000,546269660,14640,14640,14670,14640,66
|
|
20230713,105900,545303130,14640,14630,14640,14630,4
|
|
20230713,105800,545244590,14640,14640,14640,14630,381
|
|
20230713,105700,539667130,14640,14640,14640,14630,317
|
|
20230713,105600,535026270,14640,14640,14640,14640,58
|
|
20230713,105500,534177150,14630,14640,14640,14630,158
|
|
20230713,105400,531864060,14640,14640,14660,14640,48
|
|
20230713,105300,531160940,14650,14630,14650,14630,104
|
|
20230713,105200,529639340,14630,14650,14650,14630,44
|
|
20230713,105100,528995000,14660,14670,14670,14660,90
|
|
20230713,105000,527675570,14670,14670,14670,14660,26
|
|
20230713,104900,527294280,14650,14660,14660,14650,150
|
|
20230713,104800,525096680,14650,14650,14700,14650,1022
|
|
20230713,104700,510117630,14660,14650,14700,14650,310
|
|
20230713,104600,505574710,14650,14640,14650,14640,5
|
|
20230713,104500,505501480,14650,14630,14650,14630,40
|
|
20230713,104400,504916260,14640,14650,14650,14640,949
|
|
20230713,104300,491022880,14650,14660,14660,14650,174
|
|
20230713,104200,488473140,14660,14650,14660,14650,37
|
|
20230713,104100,487930980,14660,14660,14660,14660,16
|
|
20230713,104000,487696420,14670,14690,14690,14650,142
|
|
20230713,103900,485615670,14700,14700,14700,14690,40
|
|
20230713,103800,485027820,14690,14680,14690,14680,78
|
|
20230713,103700,483882520,14700,14700,14710,14600,325
|
|
20230713,103600,479119570,14720,14740,14740,14710,1458
|
|
20230713,103500,457666840,14750,14800,14800,14750,333
|
|
20230713,103400,452754810,14810,14810,14810,14810,1
|
|
20230713,103300,452740000,14780,14810,14810,14780,854
|
|
20230713,103200,440105980,14800,14820,14820,14800,355
|
|
20230713,103100,434848540,14820,14830,14830,14810,982
|
|
20230713,103000,420293100,14840,14840,14840,14840,12
|
|
20230713,102900,420115020,14840,14840,14840,14840,9
|
|
20230713,102800,419981460,14850,14880,14880,14850,296
|
|
20230713,102700,415584590,14880,14890,14890,14880,305
|
|
20230713,102600,411046040,14890,14900,14900,14890,19
|
|
20230713,102500,410762960,14900,14900,14910,14900,30
|
|
20230713,102400,410315940,14910,14900,14910,14900,68
|
|
20230713,102300,409302670,14910,14900,14910,14890,1427
|
|
20230713,102200,388040330,14910,14930,14930,14910,187
|
|
20230713,102100,385252080,14940,14940,14940,14940,0
|
|
20230713,102000,385252080,14940,14930,14940,14930,31
|
|
20230713,101900,384789230,14930,14910,14930,14910,68
|
|
20230713,101800,383774510,14910,14910,14910,14910,1
|
|
20230713,101700,383759600,14910,14920,14940,14910,114
|
|
20230713,101600,382056880,14920,14930,14940,14920,357
|
|
20230713,101500,376728090,14950,14950,14950,14950,16
|
|
20230713,101400,376488890,14940,14940,14950,14940,20
|
|
20230713,101300,376190080,14940,14940,14940,14940,225
|
|
20230713,101200,372828580,14940,14950,14950,14940,28
|
|
20230713,101100,372410250,14960,14940,14960,14940,14
|
|
20230713,101000,372201070,14960,14950,14960,14940,132
|
|
20230713,100900,370227800,14940,14990,14990,14940,284
|
|
20230713,100800,365982030,15000,15000,15000,15000,0
|
|
20230713,100700,365982030,15000,14980,15000,14980,19
|
|
20230713,100600,365697170,14980,14980,14980,14980,18
|
|
20230713,100500,365427530,15000,14960,15000,14930,105
|
|
20230713,100400,363857680,14930,14960,14960,14930,200
|
|
20230713,100300,360866070,14960,14960,14960,14960,3
|
|
20230713,100200,360821190,15020,14960,15020,14960,18
|
|
20230713,100100,360551580,15020,14960,15020,14960,20
|
|
20230713,100000,360252000,14970,15000,15020,14970,23
|
|
20230713,095900,359906930,15000,14980,15000,14980,97
|
|
20230713,095800,358453630,15030,15030,15030,15030,0
|
|
20230713,095700,358453630,15030,15010,15030,15010,18
|
|
20230713,095600,358183300,14970,15010,15010,14970,32
|
|
20230713,095500,357703980,15020,15010,15020,15010,214
|
|
20230713,095400,354489830,15020,14960,15020,14960,182
|
|
20230713,095300,351760990,14960,14960,14960,14960,8
|
|
20230713,095200,351641310,14960,14980,14980,14960,221
|
|
20230713,095100,348334920,15020,15010,15020,15010,46
|
|
20230713,095000,347644440,15020,15020,15020,15020,0
|
|
20230713,094900,347644440,15020,15020,15020,15020,1
|
|
20230713,094800,347629420,15020,15020,15020,15020,30
|
|
20230713,094700,347178820,15020,15020,15020,15020,50
|
|
20230713,094600,346427820,15030,14960,15030,14960,1001
|
|
20230713,094500,331382860,15030,14970,15030,14970,101
|
|
20230713,094400,329870830,15030,14980,15030,14950,952
|
|
20230713,094300,315631090,15030,15020,15030,15000,35
|
|
20230713,094200,315105970,15030,15030,15030,15030,50
|
|
20230713,094100,314354470,15030,15010,15030,14990,176
|
|
20230713,094000,311714640,15030,15030,15030,15030,10
|
|
20230713,093900,311564340,15030,15030,15030,15030,4
|
|
20230713,093800,311504220,15030,15030,15030,15020,455
|
|
20230713,093700,304666380,15030,15040,15050,15030,511
|
|
20230713,093600,296984650,15050,15050,15050,15050,26
|
|
20230713,093500,296593350,15050,15060,15060,15050,857
|
|
20230713,093400,283693470,15070,15060,15070,15050,411
|
|
20230713,093300,277501020,15060,15030,15070,15030,1825
|
|
20230713,093200,250031760,15030,15030,15030,15020,114
|
|
20230713,093100,248318440,15030,15020,15030,15020,371
|
|
20230713,093000,242744700,15010,15010,15020,15010,387
|
|
20230713,092900,236933890,14980,15010,15010,14980,179
|
|
20230713,092800,234251450,15010,14980,15010,14980,135
|
|
20230713,092700,232228100,15010,15020,15020,14990,226
|
|
20230713,092600,228837160,14990,14970,15010,14970,2011
|
|
20230713,092500,198690720,14970,14970,14980,14970,381
|
|
20230713,092400,192986340,14970,14980,14980,14970,395
|
|
20230713,092300,187072440,14980,14980,14980,14980,40
|
|
20230713,092200,186473240,14980,14940,14980,14930,1501
|
|
20230713,092100,164062880,14990,14930,14990,14930,74
|
|
20230713,092000,162958000,14930,15000,15010,14930,92
|
|
20230713,091900,161579520,15000,15000,15000,15000,100
|
|
20230713,091800,160079520,15010,15010,15010,15010,170
|
|
20230713,091700,157527820,15000,14930,15000,14930,5079
|
|
20230713,091600,81573750,14920,14900,14920,14900,1483
|
|
20230713,091500,59460150,14890,14890,14890,14890,20
|
|
20230713,091400,59162350,14890,14820,14890,14820,149
|
|
20230713,091300,56948740,14830,14890,14890,14830,196
|
|
20230713,091200,54041820,14900,14860,14900,14860,707
|
|
20230713,091100,43528760,14850,14820,14850,14820,1196
|
|
20230713,091000,25795960,14850,14830,14850,14830,160
|
|
20230713,090900,23420260,14820,14820,14820,14820,14
|
|
20230713,090800,23212780,14830,14850,14850,14830,643
|
|
20230713,090700,13674130,14870,14850,14870,14850,100
|
|
20230713,090600,12189110,14850,14850,14850,14850,6
|
|
20230713,090500,12100010,14900,14840,14900,14840,153
|
|
20230713,090400,9829310,14900,14830,14900,14830,26
|
|
20230713,090300,9443660,14830,14920,14920,14820,381
|
|
20230713,090200,3793500,14830,14940,14940,14830,113
|
|
20230713,090100,2106490,14940,14940,14940,14820,111
|
|
20230713,090000,448300,14940,14960,14960,14800,30
|