656 lines
34 KiB
CSV
656 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,195300,1618913440,14380,14380,14380,14380,1564
|
|
20230719,195200,1618913440,14380,14380,14380,14380,0
|
|
20230719,195100,1618913440,14380,14380,14380,14380,0
|
|
20230719,195000,1618913440,14380,14380,14380,14380,0
|
|
20230719,194900,1618913440,14380,14380,14380,14380,0
|
|
20230719,194800,1618913440,14380,14380,14380,14380,0
|
|
20230719,194700,1618913440,14380,14380,14380,14380,0
|
|
20230719,194600,1618913440,14380,14380,14380,14380,0
|
|
20230719,194500,1618913440,14380,14380,14380,14380,0
|
|
20230719,194400,1618913440,14380,14380,14380,14380,0
|
|
20230719,194300,1618913440,14380,14380,14380,14380,0
|
|
20230719,194200,1618913440,14380,14380,14380,14380,0
|
|
20230719,194100,1618913440,14380,14380,14380,14380,0
|
|
20230719,194000,1618913440,14380,14380,14380,14380,0
|
|
20230719,193900,1618913440,14380,14380,14380,14380,0
|
|
20230719,193800,1618913440,14380,14380,14380,14380,0
|
|
20230719,193700,1618913440,14380,14380,14380,14380,0
|
|
20230719,193600,1618913440,14380,14380,14380,14380,0
|
|
20230719,193500,1618913440,14380,14380,14380,14380,0
|
|
20230719,193400,1618913440,14380,14380,14380,14380,0
|
|
20230719,193300,1618913440,14380,14380,14380,14380,0
|
|
20230719,193200,1618913440,14380,14380,14380,14380,0
|
|
20230719,193100,1618913440,14380,14380,14380,14380,0
|
|
20230719,193000,1618913440,14380,14380,14380,14380,0
|
|
20230719,192900,1618913440,14380,14380,14380,14380,0
|
|
20230719,192800,1618913440,14380,14380,14380,14380,0
|
|
20230719,192700,1618913440,14380,14380,14380,14380,0
|
|
20230719,192600,1618913440,14380,14380,14380,14380,0
|
|
20230719,192500,1618913440,14380,14380,14380,14380,0
|
|
20230719,192400,1618913440,14380,14380,14380,14380,0
|
|
20230719,192300,1618913440,14380,14380,14380,14380,1564
|
|
20230719,192200,1618913440,14380,14380,14380,14380,0
|
|
20230719,192100,1618913440,14380,14380,14380,14380,0
|
|
20230719,192000,1618913440,14380,14380,14380,14380,0
|
|
20230719,191900,1618913440,14380,14380,14380,14380,0
|
|
20230719,191800,1618913440,14380,14380,14380,14380,0
|
|
20230719,191700,1618913440,14380,14380,14380,14380,0
|
|
20230719,191600,1618913440,14380,14380,14380,14380,0
|
|
20230719,191500,1618913440,14380,14380,14380,14380,0
|
|
20230719,191400,1618913440,14380,14380,14380,14380,0
|
|
20230719,191300,1618913440,14380,14380,14380,14380,0
|
|
20230719,191200,1618913440,14380,14380,14380,14380,0
|
|
20230719,191100,1618913440,14380,14380,14380,14380,0
|
|
20230719,191000,1618913440,14380,14380,14380,14380,0
|
|
20230719,190900,1618913440,14380,14380,14380,14380,0
|
|
20230719,190800,1618913440,14380,14380,14380,14380,0
|
|
20230719,190700,1618913440,14380,14380,14380,14380,0
|
|
20230719,190600,1618913440,14380,14380,14380,14380,0
|
|
20230719,190500,1618913440,14380,14380,14380,14380,0
|
|
20230719,190400,1618913440,14380,14380,14380,14380,0
|
|
20230719,190300,1618913440,14380,14380,14380,14380,0
|
|
20230719,190200,1618913440,14380,14380,14380,14380,0
|
|
20230719,190100,1618913440,14380,14380,14380,14380,0
|
|
20230719,190000,1618913440,14380,14380,14380,14380,0
|
|
20230719,185900,1618913440,14380,14380,14380,14380,0
|
|
20230719,185800,1618913440,14380,14380,14380,14380,0
|
|
20230719,185700,1618913440,14380,14380,14380,14380,0
|
|
20230719,185600,1618913440,14380,14380,14380,14380,0
|
|
20230719,185500,1618913440,14380,14380,14380,14380,0
|
|
20230719,185400,1618913440,14380,14380,14380,14380,0
|
|
20230719,185300,1618913440,14380,14380,14380,14380,1564
|
|
20230719,185200,1618913440,14380,14380,14380,14380,0
|
|
20230719,185100,1618913440,14380,14380,14380,14380,0
|
|
20230719,185000,1618913440,14380,14380,14380,14380,0
|
|
20230719,184900,1618913440,14380,14380,14380,14380,0
|
|
20230719,184800,1618913440,14380,14380,14380,14380,0
|
|
20230719,184700,1618913440,14380,14380,14380,14380,0
|
|
20230719,184600,1618913440,14380,14380,14380,14380,0
|
|
20230719,184500,1618913440,14380,14380,14380,14380,0
|
|
20230719,184400,1618913440,14380,14380,14380,14380,0
|
|
20230719,184300,1618913440,14380,14380,14380,14380,0
|
|
20230719,184200,1618913440,14380,14380,14380,14380,0
|
|
20230719,184100,1618913440,14380,14380,14380,14380,0
|
|
20230719,184000,1618913440,14380,14380,14380,14380,0
|
|
20230719,183900,1618913440,14380,14380,14380,14380,0
|
|
20230719,183800,1618913440,14380,14380,14380,14380,0
|
|
20230719,183700,1618913440,14380,14380,14380,14380,0
|
|
20230719,183600,1618913440,14380,14380,14380,14380,0
|
|
20230719,183500,1618913440,14380,14380,14380,14380,0
|
|
20230719,183400,1618913440,14380,14380,14380,14380,0
|
|
20230719,183300,1618913440,14380,14380,14380,14380,0
|
|
20230719,183200,1618913440,14380,14380,14380,14380,0
|
|
20230719,183100,1618913440,14380,14380,14380,14380,0
|
|
20230719,183000,1618913440,14380,14380,14380,14380,0
|
|
20230719,182900,1618913440,14380,14380,14380,14380,0
|
|
20230719,182800,1618913440,14380,14380,14380,14380,0
|
|
20230719,182700,1618913440,14380,14380,14380,14380,0
|
|
20230719,182600,1618913440,14380,14380,14380,14380,0
|
|
20230719,182500,1618913440,14380,14380,14380,14380,0
|
|
20230719,182400,1618913440,14380,14380,14380,14380,0
|
|
20230719,182300,1618913440,14380,14380,14380,14380,1564
|
|
20230719,182200,1618913440,14380,14380,14380,14380,0
|
|
20230719,182100,1618913440,14380,14380,14380,14380,0
|
|
20230719,182000,1618913440,14380,14380,14380,14380,0
|
|
20230719,181900,1618913440,14380,14380,14380,14380,0
|
|
20230719,181800,1618913440,14380,14380,14380,14380,0
|
|
20230719,181700,1618913440,14380,14380,14380,14380,0
|
|
20230719,181600,1618913440,14380,14380,14380,14380,0
|
|
20230719,181500,1618913440,14380,14380,14380,14380,0
|
|
20230719,181400,1618913440,14380,14380,14380,14380,0
|
|
20230719,181300,1618913440,14380,14380,14380,14380,0
|
|
20230719,181200,1618913440,14380,14380,14380,14380,0
|
|
20230719,181100,1618913440,14380,14380,14380,14380,0
|
|
20230719,181000,1618913440,14380,14380,14380,14380,0
|
|
20230719,180900,1618913440,14380,14380,14380,14380,0
|
|
20230719,180800,1618913440,14380,14380,14380,14380,0
|
|
20230719,180700,1618913440,14380,14380,14380,14380,0
|
|
20230719,180600,1618913440,14380,14380,14380,14380,0
|
|
20230719,180500,1618913440,14380,14380,14380,14380,0
|
|
20230719,180400,1618913440,14380,14380,14380,14380,0
|
|
20230719,180300,1618913440,14380,14380,14380,14380,0
|
|
20230719,180200,1618913440,14380,14380,14380,14380,0
|
|
20230719,180100,1618913440,14380,14380,14380,14380,0
|
|
20230719,180000,1618913440,14380,14380,14380,14380,0
|
|
20230719,175900,1618913440,14380,14380,14380,14380,0
|
|
20230719,175800,1618913440,14380,14380,14380,14380,0
|
|
20230719,175700,1618913440,14380,14380,14380,14380,0
|
|
20230719,175600,1618913440,14380,14380,14380,14380,0
|
|
20230719,175500,1618913440,14380,14380,14380,14380,0
|
|
20230719,175400,1618913440,14380,14380,14380,14380,0
|
|
20230719,175300,1618913440,14380,14380,14380,14380,1564
|
|
20230719,175200,1618913440,14380,14380,14380,14380,0
|
|
20230719,175100,1618913440,14380,14380,14380,14380,0
|
|
20230719,175000,1618913440,14380,14380,14380,14380,0
|
|
20230719,174900,1618913440,14380,14380,14380,14380,0
|
|
20230719,174800,1618913440,14380,14380,14380,14380,0
|
|
20230719,174700,1618913440,14380,14380,14380,14380,0
|
|
20230719,174600,1618913440,14380,14380,14380,14380,0
|
|
20230719,174500,1618913440,14380,14380,14380,14380,0
|
|
20230719,174400,1618913440,14380,14380,14380,14380,0
|
|
20230719,174300,1618913440,14380,14380,14380,14380,0
|
|
20230719,174200,1618913440,14380,14380,14380,14380,0
|
|
20230719,174100,1618913440,14380,14380,14380,14380,0
|
|
20230719,174000,1618913440,14380,14380,14380,14380,0
|
|
20230719,173900,1618913440,14380,14380,14380,14380,0
|
|
20230719,173800,1618913440,14380,14380,14380,14380,0
|
|
20230719,173700,1618913440,14380,14380,14380,14380,0
|
|
20230719,173600,1618913440,14380,14380,14380,14380,0
|
|
20230719,173500,1618913440,14380,14380,14380,14380,0
|
|
20230719,173400,1618913440,14380,14380,14380,14380,0
|
|
20230719,173300,1618913440,14380,14380,14380,14380,0
|
|
20230719,173200,1618913440,14380,14380,14380,14380,0
|
|
20230719,173100,1618913440,14380,14380,14380,14380,0
|
|
20230719,173000,1618913440,14380,14380,14380,14380,0
|
|
20230719,172900,1618913440,14380,14380,14380,14380,0
|
|
20230719,172800,1618913440,14380,14380,14380,14380,0
|
|
20230719,172700,1618913440,14380,14380,14380,14380,0
|
|
20230719,172600,1618913440,14380,14380,14380,14380,0
|
|
20230719,172500,1618913440,14380,14380,14380,14380,0
|
|
20230719,172400,1618913440,14380,14380,14380,14380,0
|
|
20230719,172300,1618913440,14380,14380,14380,14380,1564
|
|
20230719,172200,1618913440,14380,14380,14380,14380,0
|
|
20230719,172100,1618913440,14380,14380,14380,14380,0
|
|
20230719,172000,1618913440,14380,14380,14380,14380,0
|
|
20230719,171900,1618913440,14380,14380,14380,14380,0
|
|
20230719,171800,1618913440,14380,14380,14380,14380,0
|
|
20230719,171700,1618913440,14380,14380,14380,14380,0
|
|
20230719,171600,1618913440,14380,14380,14380,14380,0
|
|
20230719,171500,1618913440,14380,14380,14380,14380,0
|
|
20230719,171400,1618913440,14380,14380,14380,14380,0
|
|
20230719,171300,1618913440,14380,14380,14380,14380,0
|
|
20230719,171200,1618913440,14380,14380,14380,14380,0
|
|
20230719,171100,1618913440,14380,14380,14380,14380,0
|
|
20230719,171000,1618913440,14380,14380,14380,14380,0
|
|
20230719,170900,1618913440,14380,14380,14380,14380,0
|
|
20230719,170800,1618913440,14380,14380,14380,14380,0
|
|
20230719,170700,1618913440,14380,14380,14380,14380,0
|
|
20230719,170600,1618913440,14380,14380,14380,14380,0
|
|
20230719,170500,1618913440,14380,14380,14380,14380,0
|
|
20230719,170400,1618913440,14380,14380,14380,14380,0
|
|
20230719,170300,1618913440,14380,14380,14380,14380,0
|
|
20230719,170200,1618913440,14380,14380,14380,14380,0
|
|
20230719,170100,1618913440,14380,14380,14380,14380,0
|
|
20230719,170000,1618913440,14380,14380,14380,14380,0
|
|
20230719,165900,1618913440,14380,14380,14380,14380,0
|
|
20230719,165800,1618913440,14380,14380,14380,14380,0
|
|
20230719,165700,1618913440,14380,14380,14380,14380,0
|
|
20230719,165600,1618913440,14380,14380,14380,14380,0
|
|
20230719,165500,1618913440,14380,14380,14380,14380,0
|
|
20230719,165400,1618913440,14380,14380,14380,14380,0
|
|
20230719,165300,1618913440,14380,14380,14380,14380,1564
|
|
20230719,165200,1618913440,14380,14380,14380,14380,0
|
|
20230719,165100,1618913440,14380,14380,14380,14380,0
|
|
20230719,165000,1618913440,14380,14380,14380,14380,0
|
|
20230719,164900,1618913440,14380,14380,14380,14380,0
|
|
20230719,164800,1618913440,14380,14380,14380,14380,0
|
|
20230719,164700,1618913440,14380,14380,14380,14380,0
|
|
20230719,164600,1618913440,14380,14380,14380,14380,0
|
|
20230719,164500,1618913440,14380,14380,14380,14380,0
|
|
20230719,164400,1618913440,14380,14380,14380,14380,0
|
|
20230719,164300,1618913440,14380,14380,14380,14380,0
|
|
20230719,164200,1618913440,14380,14380,14380,14380,0
|
|
20230719,164100,1618913440,14380,14380,14380,14380,0
|
|
20230719,164000,1618913440,14380,14380,14380,14380,0
|
|
20230719,163900,1618913440,14380,14380,14380,14380,0
|
|
20230719,163800,1618913440,14380,14380,14380,14380,0
|
|
20230719,163700,1618913440,14380,14380,14380,14380,0
|
|
20230719,163600,1618913440,14380,14380,14380,14380,0
|
|
20230719,163500,1618913440,14380,14380,14380,14380,0
|
|
20230719,163400,1618913440,14380,14380,14380,14380,0
|
|
20230719,163300,1618913440,14380,14380,14380,14380,0
|
|
20230719,163200,1618913440,14380,14380,14380,14380,0
|
|
20230719,163100,1618913440,14380,14380,14380,14380,0
|
|
20230719,163000,1618913440,14380,14380,14380,14380,0
|
|
20230719,162900,1618913440,14380,14380,14380,14380,0
|
|
20230719,162800,1618913440,14380,14380,14380,14380,0
|
|
20230719,162700,1618913440,14380,14380,14380,14380,0
|
|
20230719,162600,1618913440,14380,14380,14380,14380,0
|
|
20230719,162500,1618913440,14380,14380,14380,14380,0
|
|
20230719,162400,1618913440,14380,14380,14380,14380,0
|
|
20230719,162300,1618913440,14380,14380,14380,14380,1564
|
|
20230719,162200,1618913440,14380,14380,14380,14380,0
|
|
20230719,162100,1618913440,14380,14380,14380,14380,0
|
|
20230719,162000,1618913440,14380,14380,14380,14380,0
|
|
20230719,161900,1618913440,14380,14380,14380,14380,0
|
|
20230719,161800,1618913440,14380,14380,14380,14380,0
|
|
20230719,161700,1618913440,14380,14380,14380,14380,0
|
|
20230719,161600,1618913440,14380,14380,14380,14380,0
|
|
20230719,161500,1618913440,14380,14380,14380,14380,0
|
|
20230719,161400,1618913440,14380,14380,14380,14380,0
|
|
20230719,161300,1618913440,14380,14380,14380,14380,0
|
|
20230719,161200,1618913440,14380,14380,14380,14380,0
|
|
20230719,161100,1618913440,14380,14380,14380,14380,0
|
|
20230719,161000,1618913440,14380,14380,14380,14380,0
|
|
20230719,160900,1618913440,14380,14380,14380,14380,0
|
|
20230719,160800,1618913440,14380,14380,14380,14380,0
|
|
20230719,160700,1618913440,14380,14380,14380,14380,0
|
|
20230719,160600,1618913440,14380,14380,14380,14380,0
|
|
20230719,160500,1618913440,14380,14380,14380,14380,0
|
|
20230719,160400,1618913440,14380,14380,14380,14380,0
|
|
20230719,160300,1618913440,14380,14380,14380,14380,0
|
|
20230719,160200,1618913440,14380,14380,14380,14380,0
|
|
20230719,160100,1618913440,14380,14380,14380,14380,0
|
|
20230719,160000,1618913440,14380,14380,14380,14380,0
|
|
20230719,155900,1618913440,14380,14380,14380,14380,0
|
|
20230719,155800,1618913440,14380,14380,14380,14380,0
|
|
20230719,155700,1618913440,14380,14380,14380,14380,0
|
|
20230719,155600,1618913440,14380,14380,14380,14380,0
|
|
20230719,155500,1618913440,14380,14380,14380,14380,0
|
|
20230719,155400,1618913440,14380,14380,14380,14380,0
|
|
20230719,155300,1618913440,14380,14380,14380,14380,1564
|
|
20230719,155200,1618913440,14380,14380,14380,14380,0
|
|
20230719,155100,1618913440,14380,14380,14380,14380,0
|
|
20230719,155000,1618913440,14380,14380,14380,14380,0
|
|
20230719,154900,1618913440,14380,14380,14380,14380,0
|
|
20230719,154800,1618913440,14380,14380,14380,14380,0
|
|
20230719,154700,1618913440,14380,14380,14380,14380,0
|
|
20230719,154600,1618913440,14380,14380,14380,14380,0
|
|
20230719,154500,1618913440,14380,14380,14380,14380,0
|
|
20230719,154400,1618913440,14380,14380,14380,14380,0
|
|
20230719,154300,1618913440,14380,14380,14380,14380,0
|
|
20230719,154200,1618913440,14380,14380,14380,14380,0
|
|
20230719,154100,1618913440,14380,14380,14380,14380,0
|
|
20230719,154000,1618913440,14380,14380,14380,14380,0
|
|
20230719,153900,1618913440,14380,14380,14380,14380,0
|
|
20230719,153800,1618913440,14380,14380,14380,14380,0
|
|
20230719,153700,1618913440,14380,14380,14380,14380,0
|
|
20230719,153600,1618913440,14380,14380,14380,14380,0
|
|
20230719,153500,1618913440,14380,14380,14380,14380,0
|
|
20230719,153400,1618913440,14380,14380,14380,14380,0
|
|
20230719,153300,1618913440,14380,14380,14380,14380,0
|
|
20230719,153200,1618913440,14380,14380,14380,14380,0
|
|
20230719,153100,1618913440,14380,14380,14380,14380,0
|
|
20230719,153000,1618913440,14380,14380,14380,14380,1564
|
|
20230719,152900,1596423120,14420,14420,14420,14420,0
|
|
20230719,152800,1596423120,14420,14420,14420,14420,0
|
|
20230719,152700,1596423120,14420,14420,14420,14420,0
|
|
20230719,152600,1596423120,14420,14420,14420,14420,0
|
|
20230719,152500,1596423120,14420,14420,14420,14420,0
|
|
20230719,152400,1596423120,14420,14420,14420,14420,0
|
|
20230719,152300,1596423120,14420,14420,14420,14420,0
|
|
20230719,152200,1596423120,14420,14420,14420,14420,0
|
|
20230719,152100,1596423120,14420,14420,14420,14420,0
|
|
20230719,152000,1596423120,14420,14420,14420,14420,0
|
|
20230719,151900,1596423120,14420,14390,14420,14380,193
|
|
20230719,151800,1593645520,14390,14380,14410,14380,125
|
|
20230719,151700,1591847870,14420,14410,14430,14380,165
|
|
20230719,151600,1589473110,14430,14410,14430,14390,625
|
|
20230719,151500,1580469040,14430,14430,14430,14410,177
|
|
20230719,151400,1577916610,14410,14420,14430,14410,174
|
|
20230719,151300,1575407580,14420,14410,14420,14410,118
|
|
20230719,151200,1573706540,14410,14400,14410,14380,213
|
|
20230719,151100,1570639780,14380,14380,14400,14380,165
|
|
20230719,151000,1568266790,14380,14410,14410,14370,139
|
|
20230719,150900,1566267860,14370,14370,14380,14370,144
|
|
20230719,150800,1564198460,14370,14380,14410,14370,106
|
|
20230719,150700,1562674910,14380,14410,14410,14380,124
|
|
20230719,150600,1560891700,14380,14420,14420,14370,108
|
|
20230719,150500,1559338780,14370,14370,14420,14370,105
|
|
20230719,150400,1557829830,14390,14420,14420,14390,143
|
|
20230719,150300,1555768470,14420,14420,14420,14400,124
|
|
20230719,150200,1553981970,14400,14400,14400,14400,81
|
|
20230719,150100,1552815570,14400,14370,14400,14370,220
|
|
20230719,150000,1549649690,14360,14370,14390,14360,206
|
|
20230719,145900,1546688760,14360,14380,14380,14360,270
|
|
20230719,145800,1542808960,14370,14380,14390,14360,462
|
|
20230719,145700,1536167680,14380,14360,14380,14360,296
|
|
20230719,145600,1531912720,14370,14360,14390,14360,401
|
|
20230719,145500,1526151790,14380,14370,14380,14370,286
|
|
20230719,145400,1522040960,14380,14380,14380,14350,479
|
|
20230719,145300,1515158580,14370,14380,14380,14370,228
|
|
20230719,145200,1511881210,14350,14360,14380,14350,316
|
|
20230719,145100,1507341630,14370,14360,14370,14360,174
|
|
20230719,145000,1504842370,14360,14370,14370,14360,503
|
|
20230719,144900,1497615790,14370,14360,14370,14360,325
|
|
20230719,144800,1492946960,14370,14360,14370,14350,460
|
|
20230719,144700,1486339800,14360,14360,14360,14350,359
|
|
20230719,144600,1481184940,14360,14370,14390,14330,5740
|
|
20230719,144500,1398809800,14350,14350,14370,14350,356
|
|
20230719,144400,1393698500,14360,14360,14360,14360,337
|
|
20230719,144300,1388859180,14370,14380,14380,14360,414
|
|
20230719,144200,1382914020,14360,14370,14380,14360,554
|
|
20230719,144100,1374953090,14380,14380,14380,14370,243
|
|
20230719,144000,1371460150,14390,14370,14390,14370,439
|
|
20230719,143900,1365151460,14380,14370,14390,14360,635
|
|
20230719,143800,1356026520,14370,14370,14370,14370,378
|
|
20230719,143700,1350594660,14370,14380,14380,14370,127
|
|
20230719,143600,1348768690,14380,14390,14390,14370,380
|
|
20230719,143500,1343304530,14390,14380,14390,14380,425
|
|
20230719,143400,1337191030,14380,14390,14390,14380,277
|
|
20230719,143300,1333207740,14390,14390,14390,14380,95
|
|
20230719,143200,1331841620,14380,14370,14400,14370,763
|
|
20230719,143100,1320874100,14370,14370,14380,14370,232
|
|
20230719,143000,1317539260,14370,14380,14380,14370,267
|
|
20230719,142900,1313702390,14380,14380,14380,14370,484
|
|
20230719,142800,1306746500,14400,14410,14410,14360,5182
|
|
20230719,142700,1232241810,14410,14400,14410,14390,253
|
|
20230719,142600,1228599430,14400,14390,14400,14380,471
|
|
20230719,142500,1221821680,14380,14390,14390,14380,433
|
|
20230719,142400,1215594470,14400,14390,14400,14380,310
|
|
20230719,142300,1211134000,14400,14390,14400,14390,641
|
|
20230719,142200,1201909990,14410,14400,14410,14390,104
|
|
20230719,142100,1200413270,14390,14410,14410,14390,357
|
|
20230719,142000,1195274480,14410,14400,14410,14390,743
|
|
20230719,141900,1184576700,14390,14410,14410,14390,241
|
|
20230719,141800,1181105240,14410,14420,14420,14410,193
|
|
20230719,141700,1178323690,14420,14410,14440,14400,491
|
|
20230719,141600,1171251340,14400,14410,14420,14400,228
|
|
20230719,141500,1167966730,14400,14400,14400,14390,512
|
|
20230719,141400,1160594260,14400,14400,14410,14390,800
|
|
20230719,141300,1149076670,14390,14390,14390,14390,101
|
|
20230719,141200,1147623280,14400,14390,14410,14390,532
|
|
20230719,141100,1139965600,14400,14400,14400,14390,287
|
|
20230719,141000,1135833090,14400,14400,14410,14400,150
|
|
20230719,140900,1133673080,14400,14410,14410,14400,306
|
|
20230719,140800,1129264120,14410,14410,14410,14410,239
|
|
20230719,140700,1125820130,14410,14400,14420,14390,550
|
|
20230719,140600,1117895780,14410,14410,14410,14400,325
|
|
20230719,140500,1113214960,14410,14400,14420,14400,484
|
|
20230719,140400,1106242620,14390,14390,14400,14390,455
|
|
20230719,140300,1099692600,14390,14380,14400,14380,497
|
|
20230719,140200,1092541480,14390,14390,14390,14380,418
|
|
20230719,140100,1086529480,14380,14390,14390,14380,470
|
|
20230719,140000,1079770220,14380,14390,14400,14380,1185
|
|
20230719,135900,1062722480,14400,14400,14400,14400,188
|
|
20230719,135800,1060015280,14400,14410,14410,14400,391
|
|
20230719,135700,1054384610,14400,14400,14410,14400,454
|
|
20230719,135600,1047847000,14400,14400,14400,14400,277
|
|
20230719,135500,1043858200,14400,14400,14410,14400,933
|
|
20230719,135400,1030422030,14400,14410,14410,14400,309
|
|
20230719,135300,1025969580,14410,14410,14420,14410,497
|
|
20230719,135200,1018807770,14410,14420,14420,14410,344
|
|
20230719,135100,1013849720,14420,14420,14430,14410,285
|
|
20230719,135000,1009741380,14410,14420,14420,14410,370
|
|
20230719,134900,1004409570,14420,14410,14420,14410,463
|
|
20230719,134800,997736730,14410,14420,14420,14410,280
|
|
20230719,134700,993699380,14420,14430,14430,14420,339
|
|
20230719,134600,988810970,14420,14410,14420,14410,360
|
|
20230719,134500,983621570,14410,14420,14420,14410,353
|
|
20230719,134400,978534790,14420,14410,14420,14410,593
|
|
20230719,134300,969985120,14410,14410,14410,14400,474
|
|
20230719,134200,963155190,14420,14410,14420,14410,337
|
|
20230719,134100,958298820,14410,14410,14420,14410,422
|
|
20230719,134000,952217610,14410,14410,14410,14410,261
|
|
20230719,133900,948456600,14410,14420,14420,14410,296
|
|
20230719,133800,944188670,14430,14410,14440,14400,1003
|
|
20230719,133700,929728550,14400,14410,14410,14400,296
|
|
20230719,133600,925465460,14400,14410,14420,14400,475
|
|
20230719,133500,918620900,14410,14410,14410,14410,253
|
|
20230719,133400,914975170,14410,14410,14420,14410,822
|
|
20230719,133300,903125860,14410,14410,14410,14410,399
|
|
20230719,133200,897376270,14410,14410,14420,14410,842
|
|
20230719,133100,885243030,14420,14420,14420,14410,436
|
|
20230719,133000,878957230,14410,14430,14430,14410,1626
|
|
20230719,132900,855510630,14430,14420,14430,14420,364
|
|
20230719,132800,850259250,14430,14430,14430,14420,286
|
|
20230719,132700,846133860,14430,14430,14430,14420,265
|
|
20230719,132600,842310490,14430,14440,14440,14430,306
|
|
20230719,132500,837894700,14430,14440,14440,14430,479
|
|
20230719,132400,830982640,14440,14430,14440,14430,231
|
|
20230719,132300,827649030,14430,14430,14440,14430,322
|
|
20230719,132200,823001770,14430,14440,14440,14430,354
|
|
20230719,132100,817893500,14430,14430,14440,14430,387
|
|
20230719,132000,812309030,14430,14430,14440,14430,1173
|
|
20230719,131900,795382620,14440,14440,14440,14440,201
|
|
20230719,131800,792480180,14440,14440,14440,14430,589
|
|
20230719,131700,783975230,14440,14450,14450,14440,220
|
|
20230719,131600,780798030,14440,14450,14460,14440,562
|
|
20230719,131500,772679860,14460,14460,14460,14450,359
|
|
20230719,131400,767491290,14450,14470,14480,14450,232
|
|
20230719,131300,764136530,14460,14470,14470,14460,533
|
|
20230719,131200,756426310,14460,14480,14480,14460,555
|
|
20230719,131100,748392090,14490,14480,14490,14480,150
|
|
20230719,131000,746219880,14480,14490,14490,14480,342
|
|
20230719,130900,741266160,14490,14490,14500,14490,224
|
|
20230719,130800,738020390,14500,14490,14500,14490,374
|
|
20230719,130700,732601120,14490,14480,14490,14470,850
|
|
20230719,130600,720291600,14480,14470,14480,14470,244
|
|
20230719,130500,716759400,14470,14470,14470,14470,409
|
|
20230719,130400,710841170,14470,14470,14480,14460,276
|
|
20230719,130300,706847540,14480,14470,14480,14470,272
|
|
20230719,130200,702911680,14470,14470,14480,14470,398
|
|
20230719,130100,697150620,14470,14460,14470,14460,389
|
|
20230719,130000,691522780,14470,14460,14470,14460,293
|
|
20230719,125900,687285540,14460,14470,14470,14460,259
|
|
20230719,125800,683538790,14470,14460,14470,14460,287
|
|
20230719,125700,679387090,14460,14470,14470,14460,392
|
|
20230719,125600,673716110,14460,14460,14460,14450,369
|
|
20230719,125500,668380700,14460,14450,14460,14450,264
|
|
20230719,125400,664564780,14450,14460,14460,14450,496
|
|
20230719,125300,657393890,14460,14460,14460,14460,389
|
|
20230719,125200,651768950,14450,14450,14460,14450,248
|
|
20230719,125100,648185200,14450,14470,14470,14450,1130
|
|
20230719,125000,631845560,14460,14460,14470,14460,321
|
|
20230719,124900,627203830,14470,14470,14470,14460,240
|
|
20230719,124800,623731820,14470,14460,14470,14460,382
|
|
20230719,124700,618207520,14460,14470,14470,14460,487
|
|
20230719,124600,611162100,14470,14470,14480,14470,359
|
|
20230719,124500,605967360,14470,14480,14480,14470,347
|
|
20230719,124400,600944460,14480,14470,14480,14470,244
|
|
20230719,124300,597413760,14470,14480,14480,14470,490
|
|
20230719,124200,590322430,14470,14460,14470,14460,384
|
|
20230719,124100,584768330,14470,14470,14470,14460,485
|
|
20230719,124000,577750540,14470,14480,14480,14470,370
|
|
20230719,123900,572395540,14480,14480,14480,14480,467
|
|
20230719,123800,565633380,14480,14480,14480,14480,407
|
|
20230719,123700,559740020,14490,14490,14500,14490,139
|
|
20230719,123600,557725900,14490,14490,14490,14480,334
|
|
20230719,123500,552888440,14480,14490,14490,14480,434
|
|
20230719,123400,546601090,14500,14510,14510,14490,123
|
|
20230719,123300,544818690,14520,14490,14540,14490,336
|
|
20230719,123200,539937910,14490,14490,14500,14490,499
|
|
20230719,123100,532707280,14490,14500,14500,14490,425
|
|
20230719,123000,526547680,14500,14500,14500,14500,218
|
|
20230719,122900,523386680,14500,14520,14520,14500,325
|
|
20230719,122800,518673900,14510,14500,14520,14500,503
|
|
20230719,122700,511376440,14500,14500,14500,14500,219
|
|
20230719,122600,508200940,14490,14500,14500,14490,349
|
|
20230719,122500,503143640,14490,14500,14500,14490,379
|
|
20230719,122400,497649120,14500,14510,14510,14500,332
|
|
20230719,122300,492834130,14480,14480,14520,14470,407
|
|
20230719,122200,486941850,14480,14480,14490,14470,278
|
|
20230719,122100,482917090,14480,14500,14500,14450,746
|
|
20230719,122000,472122530,14450,14540,14550,14450,7451
|
|
20230719,121900,364114950,14500,14590,14620,14500,4983
|
|
20230719,121800,291660220,14590,14600,14600,14590,390
|
|
20230719,121700,285967870,14600,14600,14600,14600,270
|
|
20230719,121600,282025870,14600,14600,14610,14600,655
|
|
20230719,121500,272460980,14610,14620,14620,14610,151
|
|
20230719,121400,270254380,14610,14610,14620,14610,358
|
|
20230719,121300,265023900,14610,14620,14620,14610,413
|
|
20230719,121200,258988110,14610,14630,14630,14610,317
|
|
20230719,121100,254354250,14630,14630,14630,14610,342
|
|
20230719,121000,249351830,14620,14660,14660,14620,907
|
|
20230719,120900,236076140,14660,14680,14690,14660,647
|
|
20230719,120800,226584500,14680,14700,14700,14680,638
|
|
20230719,120700,217210240,14700,14730,14730,14700,1491
|
|
20230719,120600,195278910,14730,14750,14750,14730,183
|
|
20230719,120500,192581890,14740,14750,14760,14740,300
|
|
20230719,120400,188158190,14750,14780,14780,14750,460
|
|
20230719,120300,181369560,14770,14780,14780,14770,437
|
|
20230719,120200,174913370,14790,14790,14790,14780,104
|
|
20230719,120100,173376190,14790,14790,14800,14780,399
|
|
20230719,120000,167476300,14790,14800,14800,14790,217
|
|
20230719,115900,164265420,14810,14800,14810,14800,97
|
|
20230719,115800,162829680,14800,14810,14810,14800,497
|
|
20230719,115700,155470890,14820,14810,14820,14810,35
|
|
20230719,115600,154952500,14810,14820,14820,14810,39
|
|
20230719,115500,154374710,14820,14820,14820,14820,29
|
|
20230719,115400,153944930,14820,14820,14820,14820,4
|
|
20230719,115300,153885650,14820,14820,14820,14820,43
|
|
20230719,115200,153248390,14820,14820,14820,14820,33
|
|
20230719,115100,152759330,14820,14820,14820,14820,223
|
|
20230719,115000,149454470,14830,14830,14830,14830,0
|
|
20230719,114900,149454470,14830,14830,14830,14830,7
|
|
20230719,114800,149350660,14830,14820,14830,14820,148
|
|
20230719,114700,147156350,14820,14820,14820,14820,37
|
|
20230719,114600,146608010,14820,14820,14820,14820,1
|
|
20230719,114500,146593190,14820,14820,14820,14820,33
|
|
20230719,114400,146104130,14820,14820,14820,14820,40
|
|
20230719,114300,145511330,14820,14820,14820,14820,44
|
|
20230719,114200,144859250,14820,14820,14820,14820,0
|
|
20230719,114100,144859250,14820,14820,14820,14820,38
|
|
20230719,114000,144296090,14820,14820,14820,14820,33
|
|
20230719,113900,143807030,14820,14820,14820,14820,50
|
|
20230719,113800,143066030,14830,14830,14830,14830,4
|
|
20230719,113700,143006710,14830,14830,14830,14830,1
|
|
20230719,113600,142991880,14820,14830,14830,14820,478
|
|
20230719,113500,135904270,14830,14830,14830,14830,30
|
|
20230719,113400,135459370,14830,14830,14830,14830,31
|
|
20230719,113300,134999640,14830,14830,14830,14830,0
|
|
20230719,113200,134999640,14830,14840,14840,14830,93
|
|
20230719,113100,133619920,14840,14830,14840,14830,45
|
|
20230719,113000,132952420,14830,14830,14830,14830,43
|
|
20230719,112900,132314730,14840,14840,14840,14840,1
|
|
20230719,112800,132299890,14830,14830,14830,14830,41
|
|
20230719,112700,131691860,14830,14830,14830,14830,44
|
|
20230719,112600,131039340,14830,14830,14830,14830,28
|
|
20230719,112500,130624100,14830,14830,14830,14830,0
|
|
20230719,112400,130624100,14830,14830,14830,14830,43
|
|
20230719,112300,129986410,14830,14830,14830,14830,30
|
|
20230719,112200,129541510,14830,14830,14830,14830,53
|
|
20230719,112100,128755520,14830,14830,14830,14830,0
|
|
20230719,112000,128755520,14830,14840,14840,14830,29
|
|
20230719,111900,128325440,14830,14830,14830,14830,44
|
|
20230719,111800,127672920,14830,14830,14830,14830,29
|
|
20230719,111700,127242850,14830,14830,14830,14830,49
|
|
20230719,111600,126516180,14830,14830,14830,14830,15
|
|
20230719,111500,126293730,14840,14840,14840,14840,8
|
|
20230719,111400,126175010,14830,14830,14830,14830,31
|
|
20230719,111300,125715280,14830,14830,14830,14830,40
|
|
20230719,111200,125122080,14830,14830,14830,14830,0
|
|
20230719,111100,125122080,14830,14830,14830,14830,33
|
|
20230719,111000,124632690,14830,14840,14840,14830,50
|
|
20230719,110900,123891060,14840,14840,14840,14840,60
|
|
20230719,110800,123000660,14840,14840,14840,14840,21
|
|
20230719,110700,122689020,14840,14840,14840,14840,528
|
|
20230719,110600,114853500,14840,14840,14840,14840,53
|
|
20230719,110500,114066980,14840,14850,14850,14840,160
|
|
20230719,110400,111691010,14850,14840,14850,14840,178
|
|
20230719,110300,109047730,14840,14840,14860,14840,47
|
|
20230719,110200,108350230,14840,14840,14840,14840,29
|
|
20230719,110100,107919870,14840,14850,14850,14840,83
|
|
20230719,110000,106687440,14850,14850,14850,14850,2
|
|
20230719,105900,106657740,14850,14850,14850,14850,41
|
|
20230719,105800,106048890,14850,14850,14850,14850,34
|
|
20230719,105700,105543990,14850,14860,14860,14850,22
|
|
20230719,105600,105217160,14870,14860,14870,14860,32
|
|
20230719,105500,104741620,14870,14860,14870,14860,14
|
|
20230719,105400,104533560,14860,14860,14860,14860,0
|
|
20230719,105300,104533560,14860,14860,14860,14860,0
|
|
20230719,105200,104533560,14860,14860,14860,14860,2
|
|
20230719,105100,104503840,14850,14850,14850,14850,11
|
|
20230719,105000,104340490,14850,14850,14850,14850,0
|
|
20230719,104900,104340490,14850,14850,14850,14850,2
|
|
20230719,104800,104310790,14850,14850,14850,14850,0
|
|
20230719,104700,104310790,14850,14850,14850,14850,1075
|
|
20230719,104600,88347040,14850,14850,14850,14850,190
|
|
20230719,104500,85525540,14860,14860,14860,14860,0
|
|
20230719,104400,85525540,14860,14860,14860,14860,0
|
|
20230719,104300,85525540,14860,14860,14860,14860,104
|
|
20230719,104200,83980100,14860,14860,14860,14860,10
|
|
20230719,104100,83831500,14860,14850,14860,14850,12
|
|
20230719,104000,83653290,14850,14850,14850,14850,0
|
|
20230719,103900,83653290,14850,14850,14850,14850,0
|
|
20230719,103800,83653290,14850,14850,14850,14850,0
|
|
20230719,103700,83653290,14850,14850,14850,14850,11
|
|
20230719,103600,83489940,14850,14850,14850,14850,0
|
|
20230719,103500,83489940,14850,14850,14850,14850,0
|
|
20230719,103400,83489940,14850,14860,14860,14850,354
|
|
20230719,103300,78229830,14860,14860,14860,14860,11
|
|
20230719,103200,78066370,14860,14860,14860,14860,0
|
|
20230719,103100,78066370,14860,14860,14860,14860,20
|
|
20230719,103000,77769170,14860,14860,14860,14860,6
|
|
20230719,102900,77680010,14870,14870,14870,14870,0
|
|
20230719,102800,77680010,14870,14870,14870,14870,2
|
|
20230719,102700,77650270,14860,14860,14860,14860,6
|
|
20230719,102600,77561110,14860,14860,14860,14860,238
|
|
20230719,102500,74024430,14860,14860,14860,14860,9
|
|
20230719,102400,73890690,14860,14860,14860,14860,0
|
|
20230719,102300,73890690,14860,14870,14870,14860,104
|
|
20230719,102200,72344270,14870,14870,14870,14870,0
|
|
20230719,102100,72344270,14870,14870,14870,14870,0
|
|
20230719,102000,72344270,14870,14870,14870,14870,7
|
|
20230719,101900,72240180,14870,14870,14870,14870,0
|
|
20230719,101800,72240180,14870,14870,14870,14870,60
|
|
20230719,101700,71347980,14870,14870,14870,14870,0
|
|
20230719,101600,71347980,14870,14870,14870,14870,56
|
|
20230719,101500,70515260,14860,14870,14870,14860,17
|
|
20230719,101400,70262540,14870,14870,14870,14870,6
|
|
20230719,101300,70173320,14870,14870,14870,14870,1
|
|
20230719,101200,70158450,14860,14860,14860,14860,0
|
|
20230719,101100,70158450,14860,14860,14860,14860,6
|
|
20230719,101000,70069290,14860,14860,14860,14860,6
|
|
20230719,100900,69980130,14860,14860,14860,14860,0
|
|
20230719,100800,69980130,14860,14860,14860,14860,7
|
|
20230719,100700,69876110,14860,14860,14860,14860,7
|
|
20230719,100600,69772090,14860,14860,14860,14860,0
|
|
20230719,100500,69772090,14860,14860,14860,14860,7
|
|
20230719,100400,69668070,14860,14860,14860,14860,0
|
|
20230719,100300,69668070,14860,14860,14860,14860,7
|
|
20230719,100200,69564050,14870,14870,14870,14870,30
|
|
20230719,100100,69117950,14870,14870,14870,14870,0
|
|
20230719,100000,69117950,14870,14870,14870,14870,9
|
|
20230719,095900,68984120,14860,14860,14860,14860,0
|
|
20230719,095800,68984120,14860,14860,14860,14860,7
|
|
20230719,095700,68880100,14860,14860,14860,14860,0
|
|
20230719,095600,68880100,14860,14860,14860,14860,0
|
|
20230719,095500,68880100,14860,14870,14870,14860,8
|
|
20230719,095400,68761210,14860,14860,14860,14860,0
|
|
20230719,095300,68761210,14860,14860,14860,14860,0
|
|
20230719,095200,68761210,14860,14860,14860,14860,0
|
|
20230719,095100,68761210,14860,14860,14860,14860,6
|
|
20230719,095000,68672050,14860,14850,14860,14850,62
|
|
20230719,094900,67750920,14850,14850,14850,14850,102
|
|
20230719,094800,66236220,14850,14870,14870,14850,425
|
|
20230719,094700,59921080,14860,14860,14860,14860,0
|
|
20230719,094600,59921080,14860,14860,14860,14860,9
|
|
20230719,094500,59787340,14910,14910,14910,14910,0
|
|
20230719,094400,59787340,14910,14910,14910,14910,1
|
|
20230719,094300,59772430,14860,14860,14860,14860,0
|
|
20230719,094200,59772430,14860,14860,14860,14860,0
|
|
20230719,094100,59772430,14860,14860,14860,14860,11
|
|
20230719,094000,59608970,14860,14860,14860,14860,0
|
|
20230719,093900,59608970,14860,14860,14860,14860,0
|
|
20230719,093800,59608970,14860,14860,14860,14860,77
|
|
20230719,093700,58464750,14850,14900,14900,14850,903
|
|
20230719,093600,45029380,14900,14900,14900,14900,0
|
|
20230719,093500,45029380,14900,14900,14900,14900,0
|
|
20230719,093400,45029380,14900,14900,14900,14900,11
|
|
20230719,093300,44865480,14900,14900,14900,14900,0
|
|
20230719,093200,44865480,14900,14900,14900,14900,98
|
|
20230719,093100,43405280,14900,14900,14900,14890,438
|
|
20230719,093000,36879460,14890,14910,14910,14890,191
|
|
20230719,092900,34032820,14920,14920,14920,14920,0
|
|
20230719,092800,34032820,14920,14920,14920,14920,0
|
|
20230719,092700,34032820,14920,14920,14920,14920,481
|
|
20230719,092600,26856300,14940,14940,14940,14940,1
|
|
20230719,092500,26841360,14920,14920,14920,14920,1
|
|
20230719,092400,26826440,14920,14920,14920,14920,0
|
|
20230719,092300,26826440,14920,14920,14920,14920,175
|
|
20230719,092200,24215440,14910,14900,14910,14900,35
|
|
20230719,092100,23693930,14890,14890,14890,14890,0
|
|
20230719,092000,23693930,14890,14890,14890,14890,0
|
|
20230719,091900,23693930,14890,14890,14890,14890,0
|
|
20230719,091800,23693930,14890,14890,14890,14890,0
|
|
20230719,091700,23693930,14890,14890,14890,14890,0
|
|
20230719,091600,23693930,14890,14900,14900,14890,101
|
|
20230719,091500,22189940,14880,14880,14880,14880,9
|
|
20230719,091400,22056020,14880,14880,14880,14880,35
|
|
20230719,091300,21535220,14870,14880,14880,14870,135
|
|
20230719,091200,19527670,14870,14890,14890,14870,1236
|
|
20230719,091100,1148290,14900,14900,14900,14900,19
|
|
20230719,091000,865190,14930,14930,14930,14930,0
|
|
20230719,090900,865190,14930,14930,14930,14930,0
|
|
20230719,090800,865190,14930,14930,14930,14930,1
|
|
20230719,090700,850260,14900,14900,14900,14900,2
|
|
20230719,090600,820460,14900,14900,14900,14900,10
|
|
20230719,090500,671460,14900,14900,14900,14900,0
|
|
20230719,090400,671460,14900,14900,14900,14900,0
|
|
20230719,090300,671460,14900,14900,14900,14900,0
|
|
20230719,090200,671460,14900,14900,14900,14900,0
|
|
20230719,090100,671460,14900,14900,14900,14900,0
|
|
20230719,090000,671460,14900,14940,14940,14900,45
|