689 lines
36 KiB
CSV
689 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,202600,1312311960,14350,14350,14350,14350,1423
|
|
20230714,202500,1312311960,14350,14350,14350,14350,0
|
|
20230714,202400,1312311960,14350,14350,14350,14350,0
|
|
20230714,202300,1312311960,14350,14350,14350,14350,0
|
|
20230714,202200,1312311960,14350,14350,14350,14350,0
|
|
20230714,202100,1312311960,14350,14350,14350,14350,0
|
|
20230714,202000,1312311960,14350,14350,14350,14350,0
|
|
20230714,201900,1312311960,14350,14350,14350,14350,0
|
|
20230714,201800,1312311960,14350,14350,14350,14350,0
|
|
20230714,201700,1312311960,14350,14350,14350,14350,0
|
|
20230714,201600,1312311960,14350,14350,14350,14350,0
|
|
20230714,201500,1312311960,14350,14350,14350,14350,0
|
|
20230714,201400,1312311960,14350,14350,14350,14350,0
|
|
20230714,201300,1312311960,14350,14350,14350,14350,0
|
|
20230714,201200,1312311960,14350,14350,14350,14350,0
|
|
20230714,201100,1312311960,14350,14350,14350,14350,0
|
|
20230714,201000,1312311960,14350,14350,14350,14350,0
|
|
20230714,200900,1312311960,14350,14350,14350,14350,0
|
|
20230714,200800,1312311960,14350,14350,14350,14350,0
|
|
20230714,200700,1312311960,14350,14350,14350,14350,0
|
|
20230714,200600,1312311960,14350,14350,14350,14350,0
|
|
20230714,200500,1312311960,14350,14350,14350,14350,0
|
|
20230714,200400,1312311960,14350,14350,14350,14350,0
|
|
20230714,200300,1312311960,14350,14350,14350,14350,0
|
|
20230714,200200,1312311960,14350,14350,14350,14350,0
|
|
20230714,200100,1312311960,14350,14350,14350,14350,0
|
|
20230714,200000,1312311960,14350,14350,14350,14350,0
|
|
20230714,195900,1312311960,14350,14350,14350,14350,0
|
|
20230714,195800,1312311960,14350,14350,14350,14350,0
|
|
20230714,195700,1312311960,14350,14350,14350,14350,0
|
|
20230714,195600,1312311960,14350,14350,14350,14350,1423
|
|
20230714,195500,1312311960,14350,14350,14350,14350,0
|
|
20230714,195400,1312311960,14350,14350,14350,14350,0
|
|
20230714,195300,1312311960,14350,14350,14350,14350,0
|
|
20230714,195200,1312311960,14350,14350,14350,14350,0
|
|
20230714,195100,1312311960,14350,14350,14350,14350,0
|
|
20230714,195000,1312311960,14350,14350,14350,14350,0
|
|
20230714,194900,1312311960,14350,14350,14350,14350,0
|
|
20230714,194800,1312311960,14350,14350,14350,14350,0
|
|
20230714,194700,1312311960,14350,14350,14350,14350,0
|
|
20230714,194600,1312311960,14350,14350,14350,14350,0
|
|
20230714,194500,1312311960,14350,14350,14350,14350,0
|
|
20230714,194400,1312311960,14350,14350,14350,14350,0
|
|
20230714,194300,1312311960,14350,14350,14350,14350,0
|
|
20230714,194200,1312311960,14350,14350,14350,14350,0
|
|
20230714,194100,1312311960,14350,14350,14350,14350,0
|
|
20230714,194000,1312311960,14350,14350,14350,14350,0
|
|
20230714,193900,1312311960,14350,14350,14350,14350,0
|
|
20230714,193800,1312311960,14350,14350,14350,14350,0
|
|
20230714,193700,1312311960,14350,14350,14350,14350,0
|
|
20230714,193600,1312311960,14350,14350,14350,14350,0
|
|
20230714,193500,1312311960,14350,14350,14350,14350,0
|
|
20230714,193400,1312311960,14350,14350,14350,14350,0
|
|
20230714,193300,1312311960,14350,14350,14350,14350,0
|
|
20230714,193200,1312311960,14350,14350,14350,14350,0
|
|
20230714,193100,1312311960,14350,14350,14350,14350,0
|
|
20230714,193000,1312311960,14350,14350,14350,14350,0
|
|
20230714,192900,1312311960,14350,14350,14350,14350,0
|
|
20230714,192800,1312311960,14350,14350,14350,14350,0
|
|
20230714,192700,1312311960,14350,14350,14350,14350,0
|
|
20230714,192600,1312311960,14350,14350,14350,14350,1423
|
|
20230714,192500,1312311960,14350,14350,14350,14350,0
|
|
20230714,192400,1312311960,14350,14350,14350,14350,0
|
|
20230714,192300,1312311960,14350,14350,14350,14350,0
|
|
20230714,192200,1312311960,14350,14350,14350,14350,0
|
|
20230714,192100,1312311960,14350,14350,14350,14350,0
|
|
20230714,192000,1312311960,14350,14350,14350,14350,0
|
|
20230714,191900,1312311960,14350,14350,14350,14350,0
|
|
20230714,191800,1312311960,14350,14350,14350,14350,0
|
|
20230714,191700,1312311960,14350,14350,14350,14350,0
|
|
20230714,191600,1312311960,14350,14350,14350,14350,0
|
|
20230714,191500,1312311960,14350,14350,14350,14350,0
|
|
20230714,191400,1312311960,14350,14350,14350,14350,0
|
|
20230714,191300,1312311960,14350,14350,14350,14350,0
|
|
20230714,191200,1312311960,14350,14350,14350,14350,0
|
|
20230714,191100,1312311960,14350,14350,14350,14350,0
|
|
20230714,191000,1312311960,14350,14350,14350,14350,0
|
|
20230714,190900,1312311960,14350,14350,14350,14350,0
|
|
20230714,190800,1312311960,14350,14350,14350,14350,0
|
|
20230714,190700,1312311960,14350,14350,14350,14350,0
|
|
20230714,190600,1312311960,14350,14350,14350,14350,0
|
|
20230714,190500,1312311960,14350,14350,14350,14350,0
|
|
20230714,190400,1312311960,14350,14350,14350,14350,0
|
|
20230714,190300,1312311960,14350,14350,14350,14350,0
|
|
20230714,190200,1312311960,14350,14350,14350,14350,0
|
|
20230714,190100,1312311960,14350,14350,14350,14350,0
|
|
20230714,190000,1312311960,14350,14350,14350,14350,0
|
|
20230714,185900,1312311960,14350,14350,14350,14350,0
|
|
20230714,185800,1312311960,14350,14350,14350,14350,0
|
|
20230714,185700,1312311960,14350,14350,14350,14350,0
|
|
20230714,185600,1312311960,14350,14350,14350,14350,1423
|
|
20230714,185500,1312311960,14350,14350,14350,14350,0
|
|
20230714,185400,1312311960,14350,14350,14350,14350,0
|
|
20230714,185300,1312311960,14350,14350,14350,14350,0
|
|
20230714,185200,1312311960,14350,14350,14350,14350,0
|
|
20230714,185100,1312311960,14350,14350,14350,14350,0
|
|
20230714,185000,1312311960,14350,14350,14350,14350,0
|
|
20230714,184900,1312311960,14350,14350,14350,14350,0
|
|
20230714,184800,1312311960,14350,14350,14350,14350,0
|
|
20230714,184700,1312311960,14350,14350,14350,14350,0
|
|
20230714,184600,1312311960,14350,14350,14350,14350,0
|
|
20230714,184500,1312311960,14350,14350,14350,14350,0
|
|
20230714,184400,1312311960,14350,14350,14350,14350,0
|
|
20230714,184300,1312311960,14350,14350,14350,14350,0
|
|
20230714,184200,1312311960,14350,14350,14350,14350,0
|
|
20230714,184100,1312311960,14350,14350,14350,14350,0
|
|
20230714,184000,1312311960,14350,14350,14350,14350,0
|
|
20230714,183900,1312311960,14350,14350,14350,14350,0
|
|
20230714,183800,1312311960,14350,14350,14350,14350,0
|
|
20230714,183700,1312311960,14350,14350,14350,14350,0
|
|
20230714,183600,1312311960,14350,14350,14350,14350,0
|
|
20230714,183500,1312311960,14350,14350,14350,14350,0
|
|
20230714,183400,1312311960,14350,14350,14350,14350,0
|
|
20230714,183300,1312311960,14350,14350,14350,14350,0
|
|
20230714,183200,1312311960,14350,14350,14350,14350,0
|
|
20230714,183100,1312311960,14350,14350,14350,14350,0
|
|
20230714,183000,1312311960,14350,14350,14350,14350,0
|
|
20230714,182900,1312311960,14350,14350,14350,14350,0
|
|
20230714,182800,1312311960,14350,14350,14350,14350,0
|
|
20230714,182700,1312311960,14350,14350,14350,14350,0
|
|
20230714,182600,1312311960,14350,14350,14350,14350,1423
|
|
20230714,182500,1312311960,14350,14350,14350,14350,0
|
|
20230714,182400,1312311960,14350,14350,14350,14350,0
|
|
20230714,182300,1312311960,14350,14350,14350,14350,0
|
|
20230714,182200,1312311960,14350,14350,14350,14350,0
|
|
20230714,182100,1312311960,14350,14350,14350,14350,0
|
|
20230714,182000,1312311960,14350,14350,14350,14350,0
|
|
20230714,181900,1312311960,14350,14350,14350,14350,0
|
|
20230714,181800,1312311960,14350,14350,14350,14350,0
|
|
20230714,181700,1312311960,14350,14350,14350,14350,0
|
|
20230714,181600,1312311960,14350,14350,14350,14350,0
|
|
20230714,181500,1312311960,14350,14350,14350,14350,0
|
|
20230714,181400,1312311960,14350,14350,14350,14350,0
|
|
20230714,181300,1312311960,14350,14350,14350,14350,0
|
|
20230714,181200,1312311960,14350,14350,14350,14350,0
|
|
20230714,181100,1312311960,14350,14350,14350,14350,0
|
|
20230714,181000,1312311960,14350,14350,14350,14350,0
|
|
20230714,180900,1312311960,14350,14350,14350,14350,0
|
|
20230714,180800,1312311960,14350,14350,14350,14350,0
|
|
20230714,180700,1312311960,14350,14350,14350,14350,0
|
|
20230714,180600,1312311960,14350,14350,14350,14350,0
|
|
20230714,180500,1312311960,14350,14350,14350,14350,0
|
|
20230714,180400,1312311960,14350,14350,14350,14350,0
|
|
20230714,180300,1312311960,14350,14350,14350,14350,0
|
|
20230714,180200,1312311960,14350,14350,14350,14350,0
|
|
20230714,180100,1312311960,14350,14350,14350,14350,0
|
|
20230714,180000,1312311960,14350,14350,14350,14350,0
|
|
20230714,175900,1312311960,14350,14350,14350,14350,0
|
|
20230714,175800,1312311960,14350,14350,14350,14350,0
|
|
20230714,175700,1312311960,14350,14350,14350,14350,0
|
|
20230714,175600,1312311960,14350,14350,14350,14350,1423
|
|
20230714,175500,1312311960,14350,14350,14350,14350,0
|
|
20230714,175400,1312311960,14350,14350,14350,14350,0
|
|
20230714,175300,1312311960,14350,14350,14350,14350,0
|
|
20230714,175200,1312311960,14350,14350,14350,14350,0
|
|
20230714,175100,1312311960,14350,14350,14350,14350,0
|
|
20230714,175000,1312311960,14350,14350,14350,14350,0
|
|
20230714,174900,1312311960,14350,14350,14350,14350,0
|
|
20230714,174800,1312311960,14350,14350,14350,14350,0
|
|
20230714,174700,1312311960,14350,14350,14350,14350,0
|
|
20230714,174600,1312311960,14350,14350,14350,14350,0
|
|
20230714,174500,1312311960,14350,14350,14350,14350,0
|
|
20230714,174400,1312311960,14350,14350,14350,14350,0
|
|
20230714,174300,1312311960,14350,14350,14350,14350,0
|
|
20230714,174200,1312311960,14350,14350,14350,14350,0
|
|
20230714,174100,1312311960,14350,14350,14350,14350,0
|
|
20230714,174000,1312311960,14350,14350,14350,14350,0
|
|
20230714,173900,1312311960,14350,14350,14350,14350,0
|
|
20230714,173800,1312311960,14350,14350,14350,14350,0
|
|
20230714,173700,1312311960,14350,14350,14350,14350,0
|
|
20230714,173600,1312311960,14350,14350,14350,14350,0
|
|
20230714,173500,1312311960,14350,14350,14350,14350,0
|
|
20230714,173400,1312311960,14350,14350,14350,14350,0
|
|
20230714,173300,1312311960,14350,14350,14350,14350,0
|
|
20230714,173200,1312311960,14350,14350,14350,14350,0
|
|
20230714,173100,1312311960,14350,14350,14350,14350,0
|
|
20230714,173000,1312311960,14350,14350,14350,14350,0
|
|
20230714,172900,1312311960,14350,14350,14350,14350,0
|
|
20230714,172800,1312311960,14350,14350,14350,14350,0
|
|
20230714,172700,1312311960,14350,14350,14350,14350,0
|
|
20230714,172600,1312311960,14350,14350,14350,14350,1423
|
|
20230714,172500,1312311960,14350,14350,14350,14350,0
|
|
20230714,172400,1312311960,14350,14350,14350,14350,0
|
|
20230714,172300,1312311960,14350,14350,14350,14350,0
|
|
20230714,172200,1312311960,14350,14350,14350,14350,0
|
|
20230714,172100,1312311960,14350,14350,14350,14350,0
|
|
20230714,172000,1312311960,14350,14350,14350,14350,0
|
|
20230714,171900,1312311960,14350,14350,14350,14350,0
|
|
20230714,171800,1312311960,14350,14350,14350,14350,0
|
|
20230714,171700,1312311960,14350,14350,14350,14350,0
|
|
20230714,171600,1312311960,14350,14350,14350,14350,0
|
|
20230714,171500,1312311960,14350,14350,14350,14350,0
|
|
20230714,171400,1312311960,14350,14350,14350,14350,0
|
|
20230714,171300,1312311960,14350,14350,14350,14350,0
|
|
20230714,171200,1312311960,14350,14350,14350,14350,0
|
|
20230714,171100,1312311960,14350,14350,14350,14350,0
|
|
20230714,171000,1312311960,14350,14350,14350,14350,0
|
|
20230714,170900,1312311960,14350,14350,14350,14350,0
|
|
20230714,170800,1312311960,14350,14350,14350,14350,0
|
|
20230714,170700,1312311960,14350,14350,14350,14350,0
|
|
20230714,170600,1312311960,14350,14350,14350,14350,0
|
|
20230714,170500,1312311960,14350,14350,14350,14350,0
|
|
20230714,170400,1312311960,14350,14350,14350,14350,0
|
|
20230714,170300,1312311960,14350,14350,14350,14350,0
|
|
20230714,170200,1312311960,14350,14350,14350,14350,0
|
|
20230714,170100,1312311960,14350,14350,14350,14350,0
|
|
20230714,170000,1312311960,14350,14350,14350,14350,0
|
|
20230714,165900,1312311960,14350,14350,14350,14350,0
|
|
20230714,165800,1312311960,14350,14350,14350,14350,0
|
|
20230714,165700,1312311960,14350,14350,14350,14350,0
|
|
20230714,165600,1312311960,14350,14350,14350,14350,1423
|
|
20230714,165500,1312311960,14350,14350,14350,14350,0
|
|
20230714,165400,1312311960,14350,14350,14350,14350,0
|
|
20230714,165300,1312311960,14350,14350,14350,14350,0
|
|
20230714,165200,1312311960,14350,14350,14350,14350,0
|
|
20230714,165100,1312311960,14350,14350,14350,14350,0
|
|
20230714,165000,1312311960,14350,14350,14350,14350,0
|
|
20230714,164900,1312311960,14350,14350,14350,14350,0
|
|
20230714,164800,1312311960,14350,14350,14350,14350,0
|
|
20230714,164700,1312311960,14350,14350,14350,14350,0
|
|
20230714,164600,1312311960,14350,14350,14350,14350,0
|
|
20230714,164500,1312311960,14350,14350,14350,14350,0
|
|
20230714,164400,1312311960,14350,14350,14350,14350,0
|
|
20230714,164300,1312311960,14350,14350,14350,14350,0
|
|
20230714,164200,1312311960,14350,14350,14350,14350,0
|
|
20230714,164100,1312311960,14350,14350,14350,14350,0
|
|
20230714,164000,1312311960,14350,14350,14350,14350,0
|
|
20230714,163900,1312311960,14350,14350,14350,14350,0
|
|
20230714,163800,1312311960,14350,14350,14350,14350,0
|
|
20230714,163700,1312311960,14350,14350,14350,14350,0
|
|
20230714,163600,1312311960,14350,14350,14350,14350,0
|
|
20230714,163500,1312311960,14350,14350,14350,14350,0
|
|
20230714,163400,1312311960,14350,14350,14350,14350,0
|
|
20230714,163300,1312311960,14350,14350,14350,14350,0
|
|
20230714,163200,1312311960,14350,14350,14350,14350,0
|
|
20230714,163100,1312311960,14350,14350,14350,14350,0
|
|
20230714,163000,1312311960,14350,14350,14350,14350,0
|
|
20230714,162900,1312311960,14350,14350,14350,14350,0
|
|
20230714,162800,1312311960,14350,14350,14350,14350,0
|
|
20230714,162700,1312311960,14350,14350,14350,14350,0
|
|
20230714,162600,1312311960,14350,14350,14350,14350,1423
|
|
20230714,162500,1312311960,14350,14350,14350,14350,0
|
|
20230714,162400,1312311960,14350,14350,14350,14350,0
|
|
20230714,162300,1312311960,14350,14350,14350,14350,0
|
|
20230714,162200,1312311960,14350,14350,14350,14350,0
|
|
20230714,162100,1312311960,14350,14350,14350,14350,0
|
|
20230714,162000,1312311960,14350,14350,14350,14350,0
|
|
20230714,161900,1312311960,14350,14350,14350,14350,0
|
|
20230714,161800,1312311960,14350,14350,14350,14350,0
|
|
20230714,161700,1312311960,14350,14350,14350,14350,0
|
|
20230714,161600,1312311960,14350,14350,14350,14350,0
|
|
20230714,161500,1312311960,14350,14350,14350,14350,0
|
|
20230714,161400,1312311960,14350,14350,14350,14350,0
|
|
20230714,161300,1312311960,14350,14350,14350,14350,0
|
|
20230714,161200,1312311960,14350,14350,14350,14350,0
|
|
20230714,161100,1312311960,14350,14350,14350,14350,0
|
|
20230714,161000,1312311960,14350,14350,14350,14350,0
|
|
20230714,160900,1312311960,14350,14350,14350,14350,0
|
|
20230714,160800,1312311960,14350,14350,14350,14350,0
|
|
20230714,160700,1312311960,14350,14350,14350,14350,0
|
|
20230714,160600,1312311960,14350,14350,14350,14350,0
|
|
20230714,160500,1312311960,14350,14350,14350,14350,0
|
|
20230714,160400,1312311960,14350,14350,14350,14350,0
|
|
20230714,160300,1312311960,14350,14350,14350,14350,0
|
|
20230714,160200,1312311960,14350,14350,14350,14350,0
|
|
20230714,160100,1312311960,14350,14350,14350,14350,0
|
|
20230714,160000,1312311960,14350,14350,14350,14350,0
|
|
20230714,155900,1312311960,14350,14350,14350,14350,0
|
|
20230714,155800,1312311960,14350,14350,14350,14350,0
|
|
20230714,155700,1312311960,14350,14350,14350,14350,0
|
|
20230714,155600,1312311960,14350,14350,14350,14350,1423
|
|
20230714,155500,1312311960,14350,14350,14350,14350,0
|
|
20230714,155400,1312311960,14350,14350,14350,14350,0
|
|
20230714,155300,1312311960,14350,14350,14350,14350,0
|
|
20230714,155200,1312311960,14350,14350,14350,14350,0
|
|
20230714,155100,1312311960,14350,14350,14350,14350,0
|
|
20230714,155000,1312311960,14350,14350,14350,14350,0
|
|
20230714,154900,1312311960,14350,14350,14350,14350,0
|
|
20230714,154800,1312311960,14350,14350,14350,14350,0
|
|
20230714,154700,1312311960,14350,14350,14350,14350,0
|
|
20230714,154600,1312311960,14350,14350,14350,14350,0
|
|
20230714,154500,1312311960,14350,14350,14350,14350,0
|
|
20230714,154400,1312311960,14350,14350,14350,14350,0
|
|
20230714,154300,1312311960,14350,14350,14350,14350,0
|
|
20230714,154200,1312311960,14350,14350,14350,14350,0
|
|
20230714,154100,1312311960,14350,14350,14350,14350,0
|
|
20230714,154000,1312311960,14350,14350,14350,14350,0
|
|
20230714,153900,1312311960,14350,14350,14350,14350,0
|
|
20230714,153800,1312311960,14350,14350,14350,14350,0
|
|
20230714,153700,1312311960,14350,14350,14350,14350,0
|
|
20230714,153600,1312311960,14350,14350,14350,14350,0
|
|
20230714,153500,1312311960,14350,14350,14350,14350,0
|
|
20230714,153400,1312311960,14350,14350,14350,14350,0
|
|
20230714,153300,1312311960,14350,14350,14350,14350,0
|
|
20230714,153200,1312311960,14350,14350,14350,14350,0
|
|
20230714,153100,1312311960,14350,14350,14350,14350,0
|
|
20230714,153000,1312311960,14350,14350,14350,14350,1423
|
|
20230714,152900,1291891910,14350,14350,14350,14350,0
|
|
20230714,152800,1291891910,14350,14350,14350,14350,0
|
|
20230714,152700,1291891910,14350,14350,14350,14350,0
|
|
20230714,152600,1291891910,14350,14350,14350,14350,0
|
|
20230714,152500,1291891910,14350,14350,14350,14350,0
|
|
20230714,152400,1291891910,14350,14350,14350,14350,0
|
|
20230714,152300,1291891910,14350,14350,14350,14350,0
|
|
20230714,152200,1291891910,14350,14350,14350,14350,0
|
|
20230714,152100,1291891910,14350,14350,14350,14350,0
|
|
20230714,152000,1291891910,14350,14350,14350,14350,0
|
|
20230714,151900,1291891910,14350,14200,14350,14200,2712
|
|
20230714,151800,1253233690,14200,14170,14200,14170,928
|
|
20230714,151700,1240067560,14170,14160,14170,14160,425
|
|
20230714,151600,1234049340,14160,14160,14160,14130,87
|
|
20230714,151500,1232817540,14120,14160,14160,14120,350
|
|
20230714,151400,1227874980,14170,14120,14170,14120,985
|
|
20230714,151300,1213966380,14120,14110,14120,14110,1381
|
|
20230714,151200,1194476660,14100,14080,14100,14080,1272
|
|
20230714,151100,1176554290,14080,14080,14080,14080,199
|
|
20230714,151000,1173752370,14020,14080,14080,14020,373
|
|
20230714,150900,1168500650,14080,14080,14080,14080,874
|
|
20230714,150800,1156194730,14080,14080,14080,14080,7
|
|
20230714,150700,1156096170,14080,14050,14080,14050,328
|
|
20230714,150600,1151478080,14030,14000,14030,14000,1043
|
|
20230714,150500,1136869580,14000,13990,14000,13990,93
|
|
20230714,150400,1135567820,13990,13990,13990,13990,76
|
|
20230714,150300,1134504580,14000,14000,14000,14000,40
|
|
20230714,150200,1133944580,14000,14000,14000,14000,574
|
|
20230714,150100,1125908580,14000,14000,14000,14000,1
|
|
20230714,150000,1125894580,14000,14000,14000,14000,136
|
|
20230714,145900,1123990580,14000,14000,14000,14000,331
|
|
20230714,145800,1119356580,14000,14000,14000,14000,0
|
|
20230714,145700,1119356580,14000,14000,14000,14000,465
|
|
20230714,145600,1112846580,13990,13990,13990,13990,100
|
|
20230714,145500,1111447580,13950,13990,14000,13950,3985
|
|
20230714,145400,1055831460,13990,13990,13990,13990,78
|
|
20230714,145300,1054740240,13990,13990,13990,13990,1318
|
|
20230714,145200,1036301420,13950,13950,13950,13950,82
|
|
20230714,145100,1035157520,13990,13990,13990,13990,18
|
|
20230714,145000,1034905700,13990,13990,13990,13990,100
|
|
20230714,144900,1033506700,13990,13990,13990,13990,14
|
|
20230714,144800,1033310840,13990,13990,13990,13990,96
|
|
20230714,144700,1031967800,13990,13990,13990,13990,602
|
|
20230714,144600,1023545820,13990,13930,13990,13930,522
|
|
20230714,144500,1016267580,13930,13930,13930,13930,0
|
|
20230714,144400,1016267580,13930,13920,13930,13920,226
|
|
20230714,144300,1013121400,13930,13930,13930,13930,0
|
|
20230714,144200,1013121400,13930,13930,13930,13930,242
|
|
20230714,144100,1009750340,13930,13880,13930,13880,1011
|
|
20230714,144000,995693210,13880,13880,13880,13880,0
|
|
20230714,143900,995693210,13880,13880,13880,13880,108
|
|
20230714,143800,994194170,13880,13880,13880,13880,208
|
|
20230714,143700,991307130,13880,13880,13880,13880,0
|
|
20230714,143600,991307130,13880,13880,13880,13880,162
|
|
20230714,143500,989058570,13880,13880,13880,13880,0
|
|
20230714,143400,989058570,13880,13880,13880,13880,171
|
|
20230714,143300,986685090,13930,13930,13930,13930,0
|
|
20230714,143200,986685090,13930,13930,13930,13930,5
|
|
20230714,143100,986615440,13930,13930,13930,13930,0
|
|
20230714,143000,986615440,13930,13930,13930,13930,0
|
|
20230714,142900,986615440,13930,13930,13930,13930,6
|
|
20230714,142800,986531860,13930,13930,13930,13930,1
|
|
20230714,142700,986517930,13900,13900,13900,13900,0
|
|
20230714,142600,986517930,13900,13880,13900,13870,32
|
|
20230714,142500,986073730,13880,13880,13880,13880,143
|
|
20230714,142400,984088890,13880,13880,13900,13880,1981
|
|
20230714,142300,956592550,13880,13900,13900,13870,239
|
|
20230714,142200,953274800,13890,13890,13890,13890,968
|
|
20230714,142100,939829280,13870,13880,13880,13870,44
|
|
20230714,142000,939218990,13890,13900,13900,13890,312
|
|
20230714,141900,934885300,13910,13910,13910,13910,0
|
|
20230714,141800,934885300,13910,13910,13910,13910,177
|
|
20230714,141700,932423230,13910,13910,13910,13910,167
|
|
20230714,141600,930100260,13910,13910,13910,13910,5
|
|
20230714,141500,930030710,13910,13910,13910,13910,1
|
|
20230714,141400,930016800,13840,13840,13840,13840,53
|
|
20230714,141300,929283280,13840,13860,13860,13840,3
|
|
20230714,141200,929241730,13910,13910,13910,13910,11
|
|
20230714,141100,929088720,13910,13910,13910,13910,0
|
|
20230714,141000,929088720,13910,13890,13910,13890,60
|
|
20230714,140900,928254380,13890,13890,13890,13890,5
|
|
20230714,140800,928184930,13890,13890,13890,13890,0
|
|
20230714,140700,928184930,13890,13890,13890,13890,0
|
|
20230714,140600,928184930,13890,13890,13890,13890,9
|
|
20230714,140500,928059920,13890,13890,13890,13890,20
|
|
20230714,140400,927782120,13890,13900,13900,13890,84
|
|
20230714,140300,926615280,13910,13920,13920,13910,797
|
|
20230714,140200,915526050,13920,13940,13970,13920,458
|
|
20230714,140100,909148260,13970,13970,13970,13970,650
|
|
20230714,140000,900067760,13970,13970,13990,13970,1129
|
|
20230714,135900,884292390,13970,13970,13970,13970,750
|
|
20230714,135800,873814890,13970,13970,13970,13970,0
|
|
20230714,135700,873814890,13970,13970,13970,13970,0
|
|
20230714,135600,873814890,13970,13970,13970,13970,247
|
|
20230714,135500,870364300,13990,13930,13990,13930,307
|
|
20230714,135400,866087370,13930,13930,13930,13930,579
|
|
20230714,135300,858021900,13930,13930,13930,13930,99
|
|
20230714,135200,856642830,13930,13930,13930,13930,20
|
|
20230714,135100,856364230,13930,13930,13930,13930,101
|
|
20230714,135000,854957300,13930,13930,13930,13930,201
|
|
20230714,134900,852157370,13990,13930,13990,13930,1624
|
|
20230714,134800,829503800,13930,13940,13940,13930,4
|
|
20230714,134700,829448050,13940,13990,13990,13940,876
|
|
20230714,134600,817231700,13990,13990,13990,13990,4
|
|
20230714,134500,817175740,13990,13950,13990,13950,864
|
|
20230714,134400,805122620,13950,13960,13960,13950,154
|
|
20230714,134300,802974310,13980,13980,13980,13980,178
|
|
20230714,134200,800485870,13980,13980,13980,13980,1
|
|
20230714,134100,800471890,13980,13980,13990,13980,621
|
|
20230714,134000,791788310,13990,13990,13990,13990,400
|
|
20230714,133900,786192310,13970,13970,13970,13970,200
|
|
20230714,133800,783398310,13960,13970,13970,13960,2
|
|
20230714,133700,783370380,13990,13990,13990,13990,11
|
|
20230714,133600,783216490,13960,13960,13960,13960,41
|
|
20230714,133500,782644130,13960,13960,13970,13960,102
|
|
20230714,133400,781220200,13970,13980,13980,13970,2
|
|
20230714,133300,781192250,14000,13980,14000,13970,1002
|
|
20230714,133200,767166100,13990,13990,13990,13990,21
|
|
20230714,133100,766872310,13990,13990,13990,13990,73
|
|
20230714,133000,765851040,14000,14000,14000,14000,137
|
|
20230714,132900,763933040,14000,14000,14000,14000,0
|
|
20230714,132800,763933040,14000,14000,14000,14000,0
|
|
20230714,132700,763933040,14000,13950,14000,13950,10
|
|
20230714,132600,763793290,13950,13970,14000,13950,571
|
|
20230714,132500,755819370,14000,13960,14000,13960,6
|
|
20230714,132400,755735570,13970,13970,13970,13970,1
|
|
20230714,132300,755721600,14000,14000,14000,14000,0
|
|
20230714,132200,755721600,14000,14000,14020,14000,407
|
|
20230714,132100,750023560,14000,14000,14000,14000,400
|
|
20230714,132000,744423560,14000,13990,14000,13990,1794
|
|
20230714,131900,719313410,13990,13980,13990,13980,570
|
|
20230714,131800,711340200,13980,13980,13980,13980,0
|
|
20230714,131700,711340200,13980,13980,13980,13980,103
|
|
20230714,131600,709900260,13980,13980,13980,13980,412
|
|
20230714,131500,704140500,13970,13980,13980,13970,5
|
|
20230714,131400,704070610,13980,13980,13980,13980,1
|
|
20230714,131300,704056630,13980,13890,13980,13890,27
|
|
20230714,131200,703680520,13890,13890,13890,13890,50
|
|
20230714,131100,702986020,13890,13800,13890,13800,590
|
|
20230714,131000,694809920,13800,13790,13800,13790,66
|
|
20230714,130900,693899750,13800,13800,13800,13800,0
|
|
20230714,130800,693899750,13800,13800,13800,13800,0
|
|
20230714,130700,693899750,13800,13800,13800,13800,0
|
|
20230714,130600,693899750,13800,13800,13800,13800,0
|
|
20230714,130500,693899750,13800,13800,13800,13800,15
|
|
20230714,130400,693692750,13800,13800,13800,13800,370
|
|
20230714,130300,688586750,13710,13710,13710,13710,0
|
|
20230714,130200,688586750,13710,13760,13760,13710,100
|
|
20230714,130100,687215660,13780,13800,13800,13780,2
|
|
20230714,130000,687188080,13800,13800,13800,13800,1
|
|
20230714,125900,687174280,13800,13810,13810,13800,54
|
|
20230714,125800,686428910,13810,13800,13810,13800,112
|
|
20230714,125700,684882610,13700,13700,13700,13700,5
|
|
20230714,125600,684814110,13600,13600,13600,13600,10
|
|
20230714,125500,684678110,13810,13690,13810,13690,415
|
|
20230714,125400,678965190,13690,13680,13690,13680,74
|
|
20230714,125300,677952290,13680,13690,13690,13680,22
|
|
20230714,125200,677651120,13690,13600,13700,13600,388
|
|
20230714,125100,672355600,13600,13490,13600,13490,240
|
|
20230714,125000,669115390,13400,13500,13500,13400,21
|
|
20230714,124900,668833890,13400,13500,13500,13400,276
|
|
20230714,124800,665135290,13500,13500,13500,13500,24
|
|
20230714,124700,664811290,13500,13500,13500,13500,4
|
|
20230714,124600,664757290,13500,13390,13500,13390,102
|
|
20230714,124500,663390400,13300,13300,13300,13300,199
|
|
20230714,124400,660743700,13300,13300,13300,13300,1
|
|
20230714,124300,660730400,13200,13090,13200,13090,490
|
|
20230714,124200,654288000,13100,13100,13100,13100,32
|
|
20230714,124100,653868800,13100,13100,13100,13100,207
|
|
20230714,124000,651157100,13100,13100,13100,13100,40
|
|
20230714,123900,650633100,13090,13090,13090,13090,5
|
|
20230714,123800,650567650,13090,13090,13090,13090,20
|
|
20230714,123700,650305850,13090,13090,13090,13090,30
|
|
20230714,123600,649913150,13100,13100,13100,13100,254
|
|
20230714,123500,646585750,13100,13100,13100,13100,0
|
|
20230714,123400,646585750,13100,13090,13100,13090,20
|
|
20230714,123300,646323940,13090,13090,13090,13090,1
|
|
20230714,123200,646310850,13100,13050,13100,13050,252
|
|
20230714,123100,643010440,13090,13090,13090,13090,0
|
|
20230714,123000,643010440,13090,13090,13090,13090,1
|
|
20230714,122900,642997350,12770,13000,13000,12770,156
|
|
20230714,122800,640979510,13010,13010,13010,13010,0
|
|
20230714,122700,640979510,13010,13100,13100,13010,72
|
|
20230714,122600,640042610,13100,13010,13100,13010,51
|
|
20230714,122500,639379010,13100,13100,13100,13100,200
|
|
20230714,122400,636759010,13100,13000,13100,13000,165
|
|
20230714,122300,634598510,13100,13100,13100,13100,500
|
|
20230714,122200,628048510,13100,13100,13100,13100,244
|
|
20230714,122100,624852110,13100,13090,13100,13090,131
|
|
20230714,122000,623137260,13090,13090,13090,13090,1
|
|
20230714,121900,623124170,13060,13060,13060,13060,17
|
|
20230714,121800,622902150,13090,13090,13090,13090,1
|
|
20230714,121700,622889060,13090,13090,13090,13090,15
|
|
20230714,121600,622692710,13090,13090,13090,13090,6
|
|
20230714,121500,622614170,13000,13000,13000,13000,22
|
|
20230714,121400,622328170,13000,13000,13000,13000,80
|
|
20230714,121300,621288170,13000,13000,13000,13000,1
|
|
20230714,121200,621275170,13090,13090,13090,13090,0
|
|
20230714,121100,621275170,13090,13090,13090,13090,0
|
|
20230714,121000,621275170,13090,13090,13090,13090,1
|
|
20230714,120900,621262080,13100,13100,13100,13100,0
|
|
20230714,120800,621262080,13100,13100,13100,13100,10
|
|
20230714,120700,621131080,13100,13100,13100,13100,0
|
|
20230714,120600,621131080,13100,13100,13100,13090,23
|
|
20230714,120500,620829990,12990,12980,12990,12980,101
|
|
20230714,120400,619518010,12900,12850,12900,12850,805
|
|
20230714,120300,609152380,12850,12850,12850,12850,5
|
|
20230714,120200,609088130,12850,12810,12850,12810,696
|
|
20230714,120100,600146320,12810,12810,12810,12810,6
|
|
20230714,120000,600069460,12830,12830,12830,12830,17
|
|
20230714,115900,599851350,12830,12830,12830,12830,6
|
|
20230714,115800,599774370,12830,12830,12830,12830,1
|
|
20230714,115700,599761540,12880,12880,12880,12880,0
|
|
20230714,115600,599761540,12880,12880,12880,12880,0
|
|
20230714,115500,599761540,12880,12890,12890,12880,2
|
|
20230714,115400,599735770,12590,12580,12590,12580,1333
|
|
20230714,115300,582957730,12580,12580,12580,12580,0
|
|
20230714,115200,582957730,12580,12580,12580,12580,0
|
|
20230714,115100,582957730,12580,12580,12580,12580,1
|
|
20230714,115000,582945150,12550,12550,12550,12550,0
|
|
20230714,114900,582945150,12550,12550,12550,12550,1
|
|
20230714,114800,582932600,12570,12570,12570,12570,1
|
|
20230714,114700,582920030,12590,12600,12600,12590,155
|
|
20230714,114600,580968130,12610,12890,12890,12610,161
|
|
20230714,114500,578937540,12620,12800,12800,12620,145
|
|
20230714,114400,577106920,12740,12740,12740,12740,28
|
|
20230714,114300,576750200,12740,12600,12740,12600,2
|
|
20230714,114200,576724860,12740,12730,12740,12730,18
|
|
20230714,114100,576495580,12730,12730,12730,12730,16
|
|
20230714,114000,576291900,12740,12740,12740,12740,7
|
|
20230714,113900,576202720,12730,12590,12730,12590,11
|
|
20230714,113800,576064090,12750,12410,12750,12410,150
|
|
20230714,113700,574180850,12410,12380,12410,12380,528
|
|
20230714,113600,567629750,12380,12210,12380,12210,1030
|
|
20230714,113500,555031010,12210,12210,12210,12210,31
|
|
20230714,113400,554652500,12200,12200,12200,12200,100
|
|
20230714,113300,553432500,12210,12210,12210,12210,10
|
|
20230714,113200,553310400,12210,12200,12210,12190,700
|
|
20230714,113100,544767470,12200,11790,12210,11790,580
|
|
20230714,113000,537783420,11800,11810,11820,11800,112
|
|
20230714,112900,536461410,11660,11840,11840,11660,611
|
|
20230714,112800,529304500,11860,11880,11890,11860,358
|
|
20230714,112700,525055750,11880,12000,12000,11880,300
|
|
20230714,112600,521480340,12110,12110,12110,12110,1
|
|
20230714,112500,521468230,12130,11900,12200,11900,222
|
|
20230714,112400,518796280,11900,11900,11900,11900,30
|
|
20230714,112300,518439280,11900,12000,12000,11900,305
|
|
20230714,112200,514789280,12000,12000,12000,12000,11
|
|
20230714,112100,514657280,12770,11100,12770,11050,3316
|
|
20230714,112000,477894290,11060,11060,11100,11050,959
|
|
20230714,111900,467292740,11050,11050,11050,11050,1680
|
|
20230714,111800,448728740,11050,13810,13830,11050,12799
|
|
20230714,111700,290374780,13830,13820,13830,13820,67
|
|
20230714,111600,289448580,13840,13840,13840,13840,0
|
|
20230714,111500,289448580,13840,13840,13840,13840,0
|
|
20230714,111400,289448580,13840,13840,13840,13840,0
|
|
20230714,111300,289448580,13840,13840,13840,13840,0
|
|
20230714,111200,289448580,13840,13840,13840,13840,0
|
|
20230714,111100,289448580,13840,13840,13840,13840,1
|
|
20230714,111000,289434740,13430,13440,13440,13430,50
|
|
20230714,110900,288763210,13840,13840,13840,13840,1
|
|
20230714,110800,288749370,13830,13830,13830,13830,0
|
|
20230714,110700,288749370,13830,13830,13830,13830,0
|
|
20230714,110600,288749370,13830,13830,13830,13830,0
|
|
20230714,110500,288749370,13830,13830,13830,13830,1
|
|
20230714,110400,288735540,13420,13420,13420,13420,0
|
|
20230714,110300,288735540,13420,13460,13460,13420,500
|
|
20230714,110200,282017480,13880,13880,13880,13880,0
|
|
20230714,110100,282017480,13880,13880,13880,13880,1
|
|
20230714,110000,282003600,13870,13860,13870,13860,10
|
|
20230714,105900,281864950,13750,13750,13750,13750,0
|
|
20230714,105800,281864950,13750,13750,13750,13750,0
|
|
20230714,105700,281864950,13750,13750,13750,13750,0
|
|
20230714,105600,281864950,13750,13750,13750,13750,0
|
|
20230714,105500,281864950,13750,13750,13750,13750,0
|
|
20230714,105400,281864950,13750,13750,13750,13750,7
|
|
20230714,105300,281768700,13500,13610,13610,13500,500
|
|
20230714,105200,274985760,13600,13600,13600,13600,0
|
|
20230714,105100,274985760,13600,13720,13720,13600,822
|
|
20230714,105000,263783690,13750,13750,13750,13750,0
|
|
20230714,104900,263783690,13750,13750,13750,13750,0
|
|
20230714,104800,263783690,13750,13750,13750,13750,0
|
|
20230714,104700,263783690,13750,13750,13750,13750,1
|
|
20230714,104600,263769940,13650,13650,13650,13650,0
|
|
20230714,104500,263769940,13650,13650,13650,13650,0
|
|
20230714,104400,263769940,13650,13660,13660,13650,459
|
|
20230714,104300,257502760,13650,13650,13650,13650,0
|
|
20230714,104200,257502760,13650,13910,13910,13650,505
|
|
20230714,104100,250597590,13910,13910,13910,13910,0
|
|
20230714,104000,250597590,13910,13910,13910,13910,0
|
|
20230714,103900,250597590,13910,13700,13910,13700,28
|
|
20230714,103800,250213780,13700,13700,13700,13700,0
|
|
20230714,103700,250213780,13700,13710,13710,13700,200
|
|
20230714,103600,247473260,13710,13710,13710,13710,0
|
|
20230714,103500,247473260,13710,13740,13740,13710,210
|
|
20230714,103400,244591880,13730,13730,13730,13730,0
|
|
20230714,103300,244591880,13730,13730,13730,13730,0
|
|
20230714,103200,244591880,13730,13730,13730,13730,0
|
|
20230714,103100,244591880,13730,13740,13740,13730,200
|
|
20230714,103000,241844350,13740,13740,13740,13740,0
|
|
20230714,102900,241844350,13740,13750,13750,13740,200
|
|
20230714,102800,239094510,13960,13960,13960,13960,39
|
|
20230714,102700,238550070,13740,13780,13780,13740,500
|
|
20230714,102600,231667490,13960,13950,13960,13950,2
|
|
20230714,102500,231639580,13730,13730,13730,13730,0
|
|
20230714,102400,231639580,13730,13730,13730,13730,0
|
|
20230714,102300,231639580,13730,13980,13980,13730,160
|
|
20230714,102200,229403030,13980,13970,13980,13970,204
|
|
20230714,102100,226552090,13980,13970,13980,13970,50
|
|
20230714,102000,225853260,13710,13760,13760,13710,700
|
|
20230714,101900,216234860,13850,13850,13850,13850,34
|
|
20230714,101800,215763960,13760,13910,13910,13760,300
|
|
20230714,101700,211628540,13980,13980,13980,13980,0
|
|
20230714,101600,211628540,13980,13980,13980,13980,201
|
|
20230714,101500,208818560,13990,13990,13990,13990,0
|
|
20230714,101400,208818560,13990,13990,13990,13990,0
|
|
20230714,101300,208818560,13990,13990,13990,13990,131
|
|
20230714,101200,206985870,13990,13980,13990,13980,71
|
|
20230714,101100,205993280,13990,13990,13990,13990,0
|
|
20230714,101000,205993280,13990,13990,13990,13990,27
|
|
20230714,100900,205615550,13990,13990,13990,13990,801
|
|
20230714,100800,194409560,13990,13990,13990,13990,0
|
|
20230714,100700,194409560,13990,13990,13990,13990,0
|
|
20230714,100600,194409560,13990,13990,13990,13990,0
|
|
20230714,100500,194409560,13990,13990,13990,13990,76
|
|
20230714,100400,193346320,13720,13720,13720,13720,0
|
|
20230714,100300,193346320,13720,13720,13720,13720,0
|
|
20230714,100200,193346320,13720,13720,13720,13720,0
|
|
20230714,100100,193346320,13720,13720,13720,13720,0
|
|
20230714,100000,193346320,13720,13720,13720,13720,0
|
|
20230714,095900,193346320,13720,13720,13720,13720,0
|
|
20230714,095800,193346320,13720,13970,13970,13720,200
|
|
20230714,095700,190601360,13970,13970,13970,13970,1
|
|
20230714,095600,190587390,14000,14000,14000,14000,8
|
|
20230714,095500,190475390,13970,13970,13970,13970,0
|
|
20230714,095400,190475390,13970,13980,13980,13970,500
|
|
20230714,095300,183490380,14040,14040,14040,14040,0
|
|
20230714,095200,183490380,14040,14040,14040,14040,0
|
|
20230714,095100,183490380,14040,13990,14040,13990,150
|
|
20230714,095000,181389880,13980,13980,13980,13980,9
|
|
20230714,094900,181264060,13980,13980,13980,13980,11
|
|
20230714,094800,181110280,13650,13650,13650,13650,0
|
|
20230714,094700,181110280,13650,13990,13990,13650,700
|
|
20230714,094600,171373940,13990,14050,14050,13990,15
|
|
20230714,094500,171163490,14110,14050,14110,14000,253
|
|
20230714,094400,167615150,14000,13990,14000,13990,100
|
|
20230714,094300,166215310,14000,14000,14000,14000,16
|
|
20230714,094200,165991310,14000,14000,14000,14000,90
|
|
20230714,094100,164731310,14000,14000,14000,14000,10
|
|
20230714,094000,164591310,14110,14100,14110,14100,2
|
|
20230714,093900,164563100,14100,14100,14100,14100,10
|
|
20230714,093800,164422100,13650,14000,14000,13650,1000
|
|
20230714,093700,150762100,14130,14080,14140,13660,602
|
|
20230714,093600,142322920,13900,13900,13900,13900,150
|
|
20230714,093500,140237920,13900,13900,13900,13900,0
|
|
20230714,093400,140237920,13900,13950,13950,13900,50
|
|
20230714,093300,139542520,13900,13900,13900,13900,30
|
|
20230714,093200,139125520,13900,14000,14000,13900,130
|
|
20230714,093100,137315910,14000,14000,14000,14000,128
|
|
20230714,093000,135523910,13910,13910,13910,13910,0
|
|
20230714,092900,135523910,13910,13910,13910,13910,0
|
|
20230714,092800,135523910,13910,13910,13910,13910,125
|
|
20230714,092700,133785160,14050,14050,14050,14050,300
|
|
20230714,092600,129570160,14050,13650,14050,13650,400
|
|
20230714,092500,123975220,13650,13900,13900,13650,203
|
|
20230714,092400,121180520,13900,13700,13900,13650,105
|
|
20230714,092300,119743470,13900,13700,13900,13700,2
|
|
20230714,092200,119715870,13650,13650,13650,13650,0
|
|
20230714,092100,119715870,13650,13650,13650,13650,0
|
|
20230714,092000,119715870,13650,13990,13990,13650,501
|
|
20230714,091900,112876880,13600,13620,13620,13600,2039
|
|
20230714,091800,85143280,13610,13620,13620,13610,627
|
|
20230714,091700,76606020,13620,13620,13620,13620,70
|
|
20230714,091600,75652620,14090,13610,14090,13610,406
|
|
20230714,091500,70031440,14080,14090,14090,13610,171
|
|
20230714,091400,67674410,14100,14100,14100,14100,0
|
|
20230714,091300,67674410,14100,14080,14100,14000,533
|
|
20230714,091200,60197490,14080,14080,14100,14080,110
|
|
20230714,091100,58648550,14080,14080,14080,14070,235
|
|
20230714,091000,55340250,14070,13900,14070,13900,92
|
|
20230714,090900,54054850,14000,14000,14000,14000,30
|
|
20230714,090800,53634850,14000,14000,14000,14000,3
|
|
20230714,090700,53592850,14100,14000,14100,14000,116
|
|
20230714,090600,51967250,14190,14000,14200,14000,18
|
|
20230714,090500,51713070,14000,14010,14010,14000,200
|
|
20230714,090400,48913060,14220,14000,14330,14000,206
|
|
20230714,090300,46018830,13600,14000,14000,13600,596
|
|
20230714,090200,37689430,14000,14350,14350,14000,1024
|
|
20230714,090100,23246680,14350,13900,14350,13900,1225
|
|
20230714,090000,6093360,13900,13000,13900,13000,464
|