670 lines
34 KiB
CSV
670 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,200700,410176700,14320,14320,14320,14320,783
|
|
20230718,200600,410176700,14320,14320,14320,14320,0
|
|
20230718,200500,410176700,14320,14320,14320,14320,0
|
|
20230718,200400,410176700,14320,14320,14320,14320,0
|
|
20230718,200300,410176700,14320,14320,14320,14320,0
|
|
20230718,200200,410176700,14320,14320,14320,14320,0
|
|
20230718,200100,410176700,14320,14320,14320,14320,0
|
|
20230718,200000,410176700,14320,14320,14320,14320,0
|
|
20230718,195900,410176700,14320,14320,14320,14320,0
|
|
20230718,195800,410176700,14320,14320,14320,14320,0
|
|
20230718,195700,410176700,14320,14320,14320,14320,0
|
|
20230718,195600,410176700,14320,14320,14320,14320,0
|
|
20230718,195500,410176700,14320,14320,14320,14320,0
|
|
20230718,195400,410176700,14320,14320,14320,14320,0
|
|
20230718,195300,410176700,14320,14320,14320,14320,0
|
|
20230718,195200,410176700,14320,14320,14320,14320,0
|
|
20230718,195100,410176700,14320,14320,14320,14320,0
|
|
20230718,195000,410176700,14320,14320,14320,14320,0
|
|
20230718,194900,410176700,14320,14320,14320,14320,0
|
|
20230718,194800,410176700,14320,14320,14320,14320,0
|
|
20230718,194700,410176700,14320,14320,14320,14320,0
|
|
20230718,194600,410176700,14320,14320,14320,14320,0
|
|
20230718,194500,410176700,14320,14320,14320,14320,0
|
|
20230718,194400,410176700,14320,14320,14320,14320,0
|
|
20230718,194300,410176700,14320,14320,14320,14320,0
|
|
20230718,194200,410176700,14320,14320,14320,14320,0
|
|
20230718,194100,410176700,14320,14320,14320,14320,0
|
|
20230718,194000,410176700,14320,14320,14320,14320,0
|
|
20230718,193900,410176700,14320,14320,14320,14320,0
|
|
20230718,193800,410176700,14320,14320,14320,14320,0
|
|
20230718,193700,410176700,14320,14320,14320,14320,783
|
|
20230718,193600,410176700,14320,14320,14320,14320,0
|
|
20230718,193500,410176700,14320,14320,14320,14320,0
|
|
20230718,193400,410176700,14320,14320,14320,14320,0
|
|
20230718,193300,410176700,14320,14320,14320,14320,0
|
|
20230718,193200,410176700,14320,14320,14320,14320,0
|
|
20230718,193100,410176700,14320,14320,14320,14320,0
|
|
20230718,193000,410176700,14320,14320,14320,14320,0
|
|
20230718,192900,410176700,14320,14320,14320,14320,0
|
|
20230718,192800,410176700,14320,14320,14320,14320,0
|
|
20230718,192700,410176700,14320,14320,14320,14320,0
|
|
20230718,192600,410176700,14320,14320,14320,14320,0
|
|
20230718,192500,410176700,14320,14320,14320,14320,0
|
|
20230718,192400,410176700,14320,14320,14320,14320,0
|
|
20230718,192300,410176700,14320,14320,14320,14320,0
|
|
20230718,192200,410176700,14320,14320,14320,14320,0
|
|
20230718,192100,410176700,14320,14320,14320,14320,0
|
|
20230718,192000,410176700,14320,14320,14320,14320,0
|
|
20230718,191900,410176700,14320,14320,14320,14320,0
|
|
20230718,191800,410176700,14320,14320,14320,14320,0
|
|
20230718,191700,410176700,14320,14320,14320,14320,0
|
|
20230718,191600,410176700,14320,14320,14320,14320,0
|
|
20230718,191500,410176700,14320,14320,14320,14320,0
|
|
20230718,191400,410176700,14320,14320,14320,14320,0
|
|
20230718,191300,410176700,14320,14320,14320,14320,0
|
|
20230718,191200,410176700,14320,14320,14320,14320,0
|
|
20230718,191100,410176700,14320,14320,14320,14320,0
|
|
20230718,191000,410176700,14320,14320,14320,14320,0
|
|
20230718,190900,410176700,14320,14320,14320,14320,0
|
|
20230718,190800,410176700,14320,14320,14320,14320,0
|
|
20230718,190700,410176700,14320,14320,14320,14320,783
|
|
20230718,190600,410176700,14320,14320,14320,14320,0
|
|
20230718,190500,410176700,14320,14320,14320,14320,0
|
|
20230718,190400,410176700,14320,14320,14320,14320,0
|
|
20230718,190300,410176700,14320,14320,14320,14320,0
|
|
20230718,190200,410176700,14320,14320,14320,14320,0
|
|
20230718,190100,410176700,14320,14320,14320,14320,0
|
|
20230718,190000,410176700,14320,14320,14320,14320,0
|
|
20230718,185900,410176700,14320,14320,14320,14320,0
|
|
20230718,185800,410176700,14320,14320,14320,14320,0
|
|
20230718,185700,410176700,14320,14320,14320,14320,0
|
|
20230718,185600,410176700,14320,14320,14320,14320,0
|
|
20230718,185500,410176700,14320,14320,14320,14320,0
|
|
20230718,185400,410176700,14320,14320,14320,14320,0
|
|
20230718,185300,410176700,14320,14320,14320,14320,0
|
|
20230718,185200,410176700,14320,14320,14320,14320,0
|
|
20230718,185100,410176700,14320,14320,14320,14320,0
|
|
20230718,185000,410176700,14320,14320,14320,14320,0
|
|
20230718,184900,410176700,14320,14320,14320,14320,0
|
|
20230718,184800,410176700,14320,14320,14320,14320,0
|
|
20230718,184700,410176700,14320,14320,14320,14320,0
|
|
20230718,184600,410176700,14320,14320,14320,14320,0
|
|
20230718,184500,410176700,14320,14320,14320,14320,0
|
|
20230718,184400,410176700,14320,14320,14320,14320,0
|
|
20230718,184300,410176700,14320,14320,14320,14320,0
|
|
20230718,184200,410176700,14320,14320,14320,14320,0
|
|
20230718,184100,410176700,14320,14320,14320,14320,0
|
|
20230718,184000,410176700,14320,14320,14320,14320,0
|
|
20230718,183900,410176700,14320,14320,14320,14320,0
|
|
20230718,183800,410176700,14320,14320,14320,14320,0
|
|
20230718,183700,410176700,14320,14320,14320,14320,783
|
|
20230718,183600,410176700,14320,14320,14320,14320,0
|
|
20230718,183500,410176700,14320,14320,14320,14320,0
|
|
20230718,183400,410176700,14320,14320,14320,14320,0
|
|
20230718,183300,410176700,14320,14320,14320,14320,0
|
|
20230718,183200,410176700,14320,14320,14320,14320,0
|
|
20230718,183100,410176700,14320,14320,14320,14320,0
|
|
20230718,183000,410176700,14320,14320,14320,14320,0
|
|
20230718,182900,410176700,14320,14320,14320,14320,0
|
|
20230718,182800,410176700,14320,14320,14320,14320,0
|
|
20230718,182700,410176700,14320,14320,14320,14320,0
|
|
20230718,182600,410176700,14320,14320,14320,14320,0
|
|
20230718,182500,410176700,14320,14320,14320,14320,0
|
|
20230718,182400,410176700,14320,14320,14320,14320,0
|
|
20230718,182300,410176700,14320,14320,14320,14320,0
|
|
20230718,182200,410176700,14320,14320,14320,14320,0
|
|
20230718,182100,410176700,14320,14320,14320,14320,0
|
|
20230718,182000,410176700,14320,14320,14320,14320,0
|
|
20230718,181900,410176700,14320,14320,14320,14320,0
|
|
20230718,181800,410176700,14320,14320,14320,14320,0
|
|
20230718,181700,410176700,14320,14320,14320,14320,0
|
|
20230718,181600,410176700,14320,14320,14320,14320,0
|
|
20230718,181500,410176700,14320,14320,14320,14320,0
|
|
20230718,181400,410176700,14320,14320,14320,14320,0
|
|
20230718,181300,410176700,14320,14320,14320,14320,0
|
|
20230718,181200,410176700,14320,14320,14320,14320,0
|
|
20230718,181100,410176700,14320,14320,14320,14320,0
|
|
20230718,181000,410176700,14320,14320,14320,14320,0
|
|
20230718,180900,410176700,14320,14320,14320,14320,0
|
|
20230718,180800,410176700,14320,14320,14320,14320,0
|
|
20230718,180700,410176700,14320,14320,14320,14320,783
|
|
20230718,180600,410176700,14320,14320,14320,14320,0
|
|
20230718,180500,410176700,14320,14320,14320,14320,0
|
|
20230718,180400,410176700,14320,14320,14320,14320,0
|
|
20230718,180300,410176700,14320,14320,14320,14320,0
|
|
20230718,180200,410176700,14320,14320,14320,14320,0
|
|
20230718,180100,410176700,14320,14320,14320,14320,0
|
|
20230718,180000,410176700,14320,14320,14320,14320,0
|
|
20230718,175900,410176700,14320,14320,14320,14320,0
|
|
20230718,175800,410176700,14320,14320,14320,14320,0
|
|
20230718,175700,410176700,14320,14320,14320,14320,0
|
|
20230718,175600,410176700,14320,14320,14320,14320,0
|
|
20230718,175500,410176700,14320,14320,14320,14320,0
|
|
20230718,175400,410176700,14320,14320,14320,14320,0
|
|
20230718,175300,410176700,14320,14320,14320,14320,0
|
|
20230718,175200,410176700,14320,14320,14320,14320,0
|
|
20230718,175100,410176700,14320,14320,14320,14320,0
|
|
20230718,175000,410176700,14320,14320,14320,14320,0
|
|
20230718,174900,410176700,14320,14320,14320,14320,0
|
|
20230718,174800,410176700,14320,14320,14320,14320,0
|
|
20230718,174700,410176700,14320,14320,14320,14320,0
|
|
20230718,174600,410176700,14320,14320,14320,14320,0
|
|
20230718,174500,410176700,14320,14320,14320,14320,0
|
|
20230718,174400,410176700,14320,14320,14320,14320,0
|
|
20230718,174300,410176700,14320,14320,14320,14320,0
|
|
20230718,174200,410176700,14320,14320,14320,14320,0
|
|
20230718,174100,410176700,14320,14320,14320,14320,0
|
|
20230718,174000,410176700,14320,14320,14320,14320,0
|
|
20230718,173900,410176700,14320,14320,14320,14320,0
|
|
20230718,173800,410176700,14320,14320,14320,14320,0
|
|
20230718,173700,410176700,14320,14320,14320,14320,783
|
|
20230718,173600,410176700,14320,14320,14320,14320,0
|
|
20230718,173500,410176700,14320,14320,14320,14320,0
|
|
20230718,173400,410176700,14320,14320,14320,14320,0
|
|
20230718,173300,410176700,14320,14320,14320,14320,0
|
|
20230718,173200,410176700,14320,14320,14320,14320,0
|
|
20230718,173100,410176700,14320,14320,14320,14320,0
|
|
20230718,173000,410176700,14320,14320,14320,14320,0
|
|
20230718,172900,410176700,14320,14320,14320,14320,0
|
|
20230718,172800,410176700,14320,14320,14320,14320,0
|
|
20230718,172700,410176700,14320,14320,14320,14320,0
|
|
20230718,172600,410176700,14320,14320,14320,14320,0
|
|
20230718,172500,410176700,14320,14320,14320,14320,0
|
|
20230718,172400,410176700,14320,14320,14320,14320,0
|
|
20230718,172300,410176700,14320,14320,14320,14320,0
|
|
20230718,172200,410176700,14320,14320,14320,14320,0
|
|
20230718,172100,410176700,14320,14320,14320,14320,0
|
|
20230718,172000,410176700,14320,14320,14320,14320,0
|
|
20230718,171900,410176700,14320,14320,14320,14320,0
|
|
20230718,171800,410176700,14320,14320,14320,14320,0
|
|
20230718,171700,410176700,14320,14320,14320,14320,0
|
|
20230718,171600,410176700,14320,14320,14320,14320,0
|
|
20230718,171500,410176700,14320,14320,14320,14320,0
|
|
20230718,171400,410176700,14320,14320,14320,14320,0
|
|
20230718,171300,410176700,14320,14320,14320,14320,0
|
|
20230718,171200,410176700,14320,14320,14320,14320,0
|
|
20230718,171100,410176700,14320,14320,14320,14320,0
|
|
20230718,171000,410176700,14320,14320,14320,14320,0
|
|
20230718,170900,410176700,14320,14320,14320,14320,0
|
|
20230718,170800,410176700,14320,14320,14320,14320,0
|
|
20230718,170700,410176700,14320,14320,14320,14320,783
|
|
20230718,170600,410176700,14320,14320,14320,14320,0
|
|
20230718,170500,410176700,14320,14320,14320,14320,0
|
|
20230718,170400,410176700,14320,14320,14320,14320,0
|
|
20230718,170300,410176700,14320,14320,14320,14320,0
|
|
20230718,170200,410176700,14320,14320,14320,14320,0
|
|
20230718,170100,410176700,14320,14320,14320,14320,0
|
|
20230718,170000,410176700,14320,14320,14320,14320,0
|
|
20230718,165900,410176700,14320,14320,14320,14320,0
|
|
20230718,165800,410176700,14320,14320,14320,14320,0
|
|
20230718,165700,410176700,14320,14320,14320,14320,0
|
|
20230718,165600,410176700,14320,14320,14320,14320,0
|
|
20230718,165500,410176700,14320,14320,14320,14320,0
|
|
20230718,165400,410176700,14320,14320,14320,14320,0
|
|
20230718,165300,410176700,14320,14320,14320,14320,0
|
|
20230718,165200,410176700,14320,14320,14320,14320,0
|
|
20230718,165100,410176700,14320,14320,14320,14320,0
|
|
20230718,165000,410176700,14320,14320,14320,14320,0
|
|
20230718,164900,410176700,14320,14320,14320,14320,0
|
|
20230718,164800,410176700,14320,14320,14320,14320,0
|
|
20230718,164700,410176700,14320,14320,14320,14320,0
|
|
20230718,164600,410176700,14320,14320,14320,14320,0
|
|
20230718,164500,410176700,14320,14320,14320,14320,0
|
|
20230718,164400,410176700,14320,14320,14320,14320,0
|
|
20230718,164300,410176700,14320,14320,14320,14320,0
|
|
20230718,164200,410176700,14320,14320,14320,14320,0
|
|
20230718,164100,410176700,14320,14320,14320,14320,0
|
|
20230718,164000,410176700,14320,14320,14320,14320,0
|
|
20230718,163900,410176700,14320,14320,14320,14320,0
|
|
20230718,163800,410176700,14320,14320,14320,14320,0
|
|
20230718,163700,410176700,14320,14320,14320,14320,783
|
|
20230718,163600,410176700,14320,14320,14320,14320,0
|
|
20230718,163500,410176700,14320,14320,14320,14320,0
|
|
20230718,163400,410176700,14320,14320,14320,14320,0
|
|
20230718,163300,410176700,14320,14320,14320,14320,0
|
|
20230718,163200,410176700,14320,14320,14320,14320,0
|
|
20230718,163100,410176700,14320,14320,14320,14320,0
|
|
20230718,163000,410176700,14320,14320,14320,14320,0
|
|
20230718,162900,410176700,14320,14320,14320,14320,0
|
|
20230718,162800,410176700,14320,14320,14320,14320,0
|
|
20230718,162700,410176700,14320,14320,14320,14320,0
|
|
20230718,162600,410176700,14320,14320,14320,14320,0
|
|
20230718,162500,410176700,14320,14320,14320,14320,0
|
|
20230718,162400,410176700,14320,14320,14320,14320,0
|
|
20230718,162300,410176700,14320,14320,14320,14320,0
|
|
20230718,162200,410176700,14320,14320,14320,14320,0
|
|
20230718,162100,410176700,14320,14320,14320,14320,0
|
|
20230718,162000,410176700,14320,14320,14320,14320,0
|
|
20230718,161900,410176700,14320,14320,14320,14320,0
|
|
20230718,161800,410176700,14320,14320,14320,14320,0
|
|
20230718,161700,410176700,14320,14320,14320,14320,0
|
|
20230718,161600,410176700,14320,14320,14320,14320,0
|
|
20230718,161500,410176700,14320,14320,14320,14320,0
|
|
20230718,161400,410176700,14320,14320,14320,14320,0
|
|
20230718,161300,410176700,14320,14320,14320,14320,0
|
|
20230718,161200,410176700,14320,14320,14320,14320,0
|
|
20230718,161100,410176700,14320,14320,14320,14320,0
|
|
20230718,161000,410176700,14320,14320,14320,14320,0
|
|
20230718,160900,410176700,14320,14320,14320,14320,0
|
|
20230718,160800,410176700,14320,14320,14320,14320,0
|
|
20230718,160700,410176700,14320,14320,14320,14320,783
|
|
20230718,160600,410176700,14320,14320,14320,14320,0
|
|
20230718,160500,410176700,14320,14320,14320,14320,0
|
|
20230718,160400,410176700,14320,14320,14320,14320,0
|
|
20230718,160300,410176700,14320,14320,14320,14320,0
|
|
20230718,160200,410176700,14320,14320,14320,14320,0
|
|
20230718,160100,410176700,14320,14320,14320,14320,0
|
|
20230718,160000,410176700,14320,14320,14320,14320,0
|
|
20230718,155900,410176700,14320,14320,14320,14320,0
|
|
20230718,155800,410176700,14320,14320,14320,14320,0
|
|
20230718,155700,410176700,14320,14320,14320,14320,0
|
|
20230718,155600,410176700,14320,14320,14320,14320,0
|
|
20230718,155500,410176700,14320,14320,14320,14320,0
|
|
20230718,155400,410176700,14320,14320,14320,14320,0
|
|
20230718,155300,410176700,14320,14320,14320,14320,0
|
|
20230718,155200,410176700,14320,14320,14320,14320,0
|
|
20230718,155100,410176700,14320,14320,14320,14320,0
|
|
20230718,155000,410176700,14320,14320,14320,14320,0
|
|
20230718,154900,410176700,14320,14320,14320,14320,0
|
|
20230718,154800,410176700,14320,14320,14320,14320,0
|
|
20230718,154700,410176700,14320,14320,14320,14320,0
|
|
20230718,154600,410176700,14320,14320,14320,14320,0
|
|
20230718,154500,410176700,14320,14320,14320,14320,0
|
|
20230718,154400,410176700,14320,14320,14320,14320,0
|
|
20230718,154300,410176700,14320,14320,14320,14320,0
|
|
20230718,154200,410176700,14320,14320,14320,14320,0
|
|
20230718,154100,410176700,14320,14320,14320,14320,0
|
|
20230718,154000,410176700,14320,14320,14320,14320,0
|
|
20230718,153900,410176700,14320,14320,14320,14320,0
|
|
20230718,153800,410176700,14320,14320,14320,14320,0
|
|
20230718,153700,410176700,14320,14320,14320,14320,783
|
|
20230718,153600,410176700,14320,14320,14320,14320,0
|
|
20230718,153500,410176700,14320,14320,14320,14320,0
|
|
20230718,153400,410176700,14320,14320,14320,14320,0
|
|
20230718,153300,410176700,14320,14320,14320,14320,0
|
|
20230718,153200,410176700,14320,14320,14320,14320,0
|
|
20230718,153100,410176700,14320,14320,14320,14320,0
|
|
20230718,153000,410176700,14320,14320,14320,14320,783
|
|
20230718,152900,398964140,14280,14280,14280,14280,0
|
|
20230718,152800,398964140,14280,14280,14280,14280,0
|
|
20230718,152700,398964140,14280,14280,14280,14280,0
|
|
20230718,152600,398964140,14280,14280,14280,14280,0
|
|
20230718,152500,398964140,14280,14280,14280,14280,0
|
|
20230718,152400,398964140,14280,14280,14280,14280,0
|
|
20230718,152300,398964140,14280,14280,14280,14280,0
|
|
20230718,152200,398964140,14280,14280,14280,14280,0
|
|
20230718,152100,398964140,14280,14280,14280,14280,0
|
|
20230718,152000,398964140,14280,14280,14280,14280,0
|
|
20230718,151900,398964140,14280,14280,14280,14280,36
|
|
20230718,151800,398450060,14240,14250,14280,14240,324
|
|
20230718,151700,393832370,14250,14280,14280,14250,317
|
|
20230718,151600,389309680,14280,14300,14300,14280,66
|
|
20230718,151500,388366500,14280,14280,14280,14280,0
|
|
20230718,151400,388366500,14280,14320,14320,14280,111
|
|
20230718,151300,386780640,14320,14320,14320,14320,0
|
|
20230718,151200,386780640,14320,14320,14320,14320,150
|
|
20230718,151100,384632640,14280,14280,14280,14280,0
|
|
20230718,151000,384632640,14280,14280,14280,14280,1
|
|
20230718,150900,384618360,14300,14320,14320,14300,20
|
|
20230718,150800,384332320,14340,14340,14340,14340,17
|
|
20230718,150700,384088540,14340,14340,14340,14340,0
|
|
20230718,150600,384088540,14340,14340,14340,14340,0
|
|
20230718,150500,384088540,14340,14340,14340,14340,0
|
|
20230718,150400,384088540,14340,14340,14340,14340,1
|
|
20230718,150300,384074200,14340,14340,14340,14340,0
|
|
20230718,150200,384074200,14340,14340,14340,14340,0
|
|
20230718,150100,384074200,14340,14340,14340,14340,1
|
|
20230718,150000,384059860,14340,14340,14340,14340,2
|
|
20230718,145900,384031180,14300,14280,14300,14280,322
|
|
20230718,145800,379432580,14280,14290,14290,14280,140
|
|
20230718,145700,377433280,14290,14290,14290,14290,0
|
|
20230718,145600,377433280,14290,14290,14290,14290,0
|
|
20230718,145500,377433280,14290,14290,14290,14290,0
|
|
20230718,145400,377433280,14290,14290,14290,14290,1
|
|
20230718,145300,377418990,14290,14340,14340,14290,12
|
|
20230718,145200,377247210,14340,14340,14340,14340,0
|
|
20230718,145100,377247210,14340,14340,14340,14340,0
|
|
20230718,145000,377247210,14340,14290,14340,14270,60
|
|
20230718,144900,376388090,14290,14290,14290,14290,0
|
|
20230718,144800,376388090,14290,14290,14290,14290,190
|
|
20230718,144700,373672990,14290,14290,14290,14290,0
|
|
20230718,144600,373672990,14290,14290,14290,14290,86
|
|
20230718,144500,372444050,14290,14270,14290,14270,1125
|
|
20230718,144400,356367820,14270,14280,14280,14270,288
|
|
20230718,144300,352257880,14280,14280,14280,14280,30
|
|
20230718,144200,351829480,14290,14290,14290,14290,36
|
|
20230718,144100,351315040,14280,14280,14280,14280,3
|
|
20230718,144000,351272200,14290,14290,14290,14290,0
|
|
20230718,143900,351272200,14290,14290,14290,14290,10
|
|
20230718,143800,351129300,14300,14300,14300,14300,0
|
|
20230718,143700,351129300,14300,14300,14300,14300,12
|
|
20230718,143600,350957700,14310,14310,14310,14310,0
|
|
20230718,143500,350957700,14310,14310,14310,14310,0
|
|
20230718,143400,350957700,14310,14310,14310,14310,36
|
|
20230718,143300,350442540,14300,14300,14300,14300,33
|
|
20230718,143200,349970640,14300,14300,14300,14300,3
|
|
20230718,143100,349927740,14310,14310,14310,14310,0
|
|
20230718,143000,349927740,14310,14310,14310,14310,0
|
|
20230718,142900,349927740,14310,14310,14310,14310,0
|
|
20230718,142800,349927740,14310,14310,14310,14300,1055
|
|
20230718,142700,334835990,14300,14310,14310,14300,6
|
|
20230718,142600,334750170,14300,14300,14300,14300,5
|
|
20230718,142500,334678670,14300,14300,14300,14300,5
|
|
20230718,142400,334607170,14300,14300,14300,14300,5
|
|
20230718,142300,334535670,14300,14300,14300,14300,228
|
|
20230718,142200,331275270,14300,14300,14300,14300,86
|
|
20230718,142100,330045470,14300,14300,14300,14300,0
|
|
20230718,142000,330045470,14300,14300,14300,14300,22
|
|
20230718,141900,329730870,14300,14300,14300,14300,0
|
|
20230718,141800,329730870,14300,14300,14300,14300,0
|
|
20230718,141700,329730870,14300,14300,14300,14300,0
|
|
20230718,141600,329730870,14300,14300,14300,14300,0
|
|
20230718,141500,329730870,14300,14300,14300,14300,3
|
|
20230718,141400,329687970,14300,14300,14300,14300,10
|
|
20230718,141300,329544970,14300,14300,14300,14300,0
|
|
20230718,141200,329544970,14300,14300,14300,14300,0
|
|
20230718,141100,329544970,14300,14300,14300,14300,2
|
|
20230718,141000,329516370,14300,14300,14300,14300,12
|
|
20230718,140900,329344770,14300,14300,14300,14300,4
|
|
20230718,140800,329287570,14300,14300,14300,14300,36
|
|
20230718,140700,328772770,14300,14300,14300,14300,0
|
|
20230718,140600,328772770,14300,14300,14300,14300,0
|
|
20230718,140500,328772770,14300,14230,14300,14230,520
|
|
20230718,140400,321368670,14220,14220,14220,14220,136
|
|
20230718,140300,319434750,14220,14210,14250,14210,114
|
|
20230718,140200,317811830,14210,14250,14250,14210,47
|
|
20230718,140100,317142960,14250,14230,14250,14220,148
|
|
20230718,140000,315035840,14220,14220,14220,14220,0
|
|
20230718,135900,315035840,14220,14250,14250,14220,169
|
|
20230718,135800,312632300,14250,14250,14250,14250,0
|
|
20230718,135700,312632300,14250,14250,14250,14250,0
|
|
20230718,135600,312632300,14250,14260,14260,14250,50
|
|
20230718,135500,311919440,14250,14250,14250,14250,2
|
|
20230718,135400,311890940,14250,14250,14250,14250,0
|
|
20230718,135300,311890940,14250,14250,14250,14250,175
|
|
20230718,135200,309397190,14260,14260,14260,14260,0
|
|
20230718,135100,309397190,14260,14260,14260,14260,20
|
|
20230718,135000,309111990,14270,14280,14280,14270,88
|
|
20230718,134900,307856210,14280,14280,14280,14280,36
|
|
20230718,134800,307342130,14300,14300,14300,14300,0
|
|
20230718,134700,307342130,14300,14300,14300,14300,35
|
|
20230718,134600,306841630,14300,14300,14300,14300,85
|
|
20230718,134500,305626130,14300,14310,14310,14300,70
|
|
20230718,134400,304624780,14310,14310,14310,14310,40
|
|
20230718,134300,304052380,14280,14280,14280,14280,47
|
|
20230718,134200,303381220,14310,14310,14310,14310,4
|
|
20230718,134100,303323980,14310,14310,14310,14310,279
|
|
20230718,134000,299331490,14310,14310,14310,14310,35
|
|
20230718,133900,298830640,14200,14280,14280,14200,3400
|
|
20230718,133800,250409590,14290,14290,14290,14290,0
|
|
20230718,133700,250409590,14290,14290,14290,14290,19
|
|
20230718,133600,250138080,14310,14310,14310,14310,0
|
|
20230718,133500,250138080,14310,14310,14310,14310,0
|
|
20230718,133400,250138080,14310,14300,14310,14290,306
|
|
20230718,133300,245764110,14310,14310,14310,14310,0
|
|
20230718,133200,245764110,14310,14310,14310,14310,35
|
|
20230718,133100,245263260,14300,14300,14300,14300,24
|
|
20230718,133000,244920060,14300,14300,14300,14300,75
|
|
20230718,132900,243847560,14300,14300,14300,14300,1
|
|
20230718,132800,243833260,14310,14310,14310,14310,0
|
|
20230718,132700,243833260,14310,14310,14310,14310,0
|
|
20230718,132600,243833260,14310,14310,14310,14310,0
|
|
20230718,132500,243833260,14310,14300,14310,14300,2
|
|
20230718,132400,243804650,14300,14310,14310,14300,2
|
|
20230718,132300,243776040,14300,14300,14310,14300,9
|
|
20230718,132200,243647300,14310,14300,14310,14300,60
|
|
20230718,132100,242789290,14310,14310,14310,14310,2
|
|
20230718,132000,242760670,14310,14310,14310,14310,0
|
|
20230718,131900,242760670,14310,14310,14310,14310,7
|
|
20230718,131800,242660500,14310,14330,14330,14310,43
|
|
20230718,131700,242045090,14320,14320,14320,14320,0
|
|
20230718,131600,242045090,14320,14320,14320,14320,0
|
|
20230718,131500,242045090,14320,14320,14320,14320,0
|
|
20230718,131400,242045090,14320,14320,14320,14320,0
|
|
20230718,131300,242045090,14320,14320,14320,14320,0
|
|
20230718,131200,242045090,14320,14320,14320,14320,12
|
|
20230718,131100,241873250,14310,14310,14310,14310,0
|
|
20230718,131000,241873250,14310,14310,14310,14310,35
|
|
20230718,130900,241372400,14300,14300,14300,14300,40
|
|
20230718,130800,240800400,14300,14300,14300,14300,2
|
|
20230718,130700,240771800,14310,14320,14320,14310,29
|
|
20230718,130600,240356800,14340,14340,14340,14340,2
|
|
20230718,130500,240328120,14340,14340,14340,14340,0
|
|
20230718,130400,240328120,14340,14340,14340,14340,0
|
|
20230718,130300,240328120,14340,14340,14340,14340,0
|
|
20230718,130200,240328120,14340,14340,14340,14340,0
|
|
20230718,130100,240328120,14340,14340,14340,14340,0
|
|
20230718,130000,240328120,14340,14340,14340,14340,0
|
|
20230718,125900,240328120,14340,14340,14340,14340,0
|
|
20230718,125800,240328120,14340,14340,14340,14340,0
|
|
20230718,125700,240328120,14340,14340,14340,14340,0
|
|
20230718,125600,240328120,14340,14340,14340,14340,0
|
|
20230718,125500,240328120,14340,14330,14340,14320,54
|
|
20230718,125400,239554300,14340,14340,14340,14340,0
|
|
20230718,125300,239554300,14340,14340,14340,14340,0
|
|
20230718,125200,239554300,14340,14330,14340,14330,7
|
|
20230718,125100,239453970,14340,14290,14340,14290,27
|
|
20230718,125000,239067290,14340,14300,14340,14300,3
|
|
20230718,124900,239024350,14300,14300,14300,14300,3
|
|
20230718,124800,238981450,14340,14340,14340,14340,0
|
|
20230718,124700,238981450,14340,14340,14340,14340,5
|
|
20230718,124600,238909750,14350,14350,14350,14350,1
|
|
20230718,124500,238895400,14350,14350,14350,14350,20
|
|
20230718,124400,238608400,14350,14340,14350,14340,35
|
|
20230718,124300,238106420,14290,14300,14300,14290,123
|
|
20230718,124200,236348710,14340,14340,14340,14340,0
|
|
20230718,124100,236348710,14340,14350,14350,14340,5
|
|
20230718,124000,236277000,14350,14350,14350,14350,0
|
|
20230718,123900,236277000,14350,14340,14350,14340,35
|
|
20230718,123800,235775000,14270,14270,14270,14270,0
|
|
20230718,123700,235775000,14270,14270,14270,14270,0
|
|
20230718,123600,235775000,14270,14280,14280,14270,32
|
|
20230718,123500,235318350,14270,14270,14270,14270,0
|
|
20230718,123400,235318350,14270,14280,14280,14270,151
|
|
20230718,123300,233162250,14290,14290,14290,14290,48
|
|
20230718,123200,232476330,14290,14290,14290,14290,3
|
|
20230718,123100,232433460,14360,14360,14360,14360,0
|
|
20230718,123000,232433460,14360,14360,14360,14360,1
|
|
20230718,122900,232419100,14280,14280,14280,14280,95
|
|
20230718,122800,231062500,14280,14280,14280,14280,0
|
|
20230718,122700,231062500,14280,14280,14280,14280,397
|
|
20230718,122600,225393340,14360,14360,14360,14360,0
|
|
20230718,122500,225393340,14360,14360,14360,14360,35
|
|
20230718,122400,224890740,14280,14280,14280,14280,0
|
|
20230718,122300,224890740,14280,14280,14280,14280,0
|
|
20230718,122200,224890740,14280,14280,14280,14280,0
|
|
20230718,122100,224890740,14280,14300,14300,14280,1200
|
|
20230718,122000,207752700,14300,14350,14360,14300,56
|
|
20230718,121900,206949830,14330,14330,14330,14330,0
|
|
20230718,121800,206949830,14330,14330,14330,14330,20
|
|
20230718,121700,206663230,14350,14350,14350,14350,1
|
|
20230718,121600,206648880,14350,14340,14350,14340,166
|
|
20230718,121500,204268340,14340,14320,14340,14280,2229
|
|
20230718,121400,172397310,14330,14330,14330,14330,240
|
|
20230718,121300,168958110,14330,14340,14340,14330,309
|
|
20230718,121200,164527070,14350,14350,14350,14350,254
|
|
20230718,121100,160882170,14370,14370,14370,14370,0
|
|
20230718,121000,160882170,14370,14370,14370,14370,0
|
|
20230718,120900,160882170,14370,14370,14370,14370,20
|
|
20230718,120800,160594770,14370,14370,14370,14370,2
|
|
20230718,120700,160566030,14370,14370,14370,14370,35
|
|
20230718,120600,160063080,14350,14350,14350,14350,2
|
|
20230718,120500,160034380,14350,14350,14350,14350,0
|
|
20230718,120400,160034380,14350,14350,14350,14350,0
|
|
20230718,120300,160034380,14350,14350,14350,14350,1
|
|
20230718,120200,160020030,14370,14370,14370,14370,16
|
|
20230718,120100,159790110,14350,14350,14350,14350,22
|
|
20230718,120000,159474410,14360,14360,14360,14360,10
|
|
20230718,115900,159330810,14370,14370,14370,14370,6
|
|
20230718,115800,159244590,14360,14360,14370,14360,188
|
|
20230718,115700,156544890,14370,14370,14370,14370,3
|
|
20230718,115600,156501780,14370,14370,14370,14370,0
|
|
20230718,115500,156501780,14370,14370,14370,14370,5
|
|
20230718,115400,156429930,14370,14370,14370,14370,2
|
|
20230718,115300,156401190,14370,14370,14370,14370,3
|
|
20230718,115200,156358080,14370,14370,14370,14370,2
|
|
20230718,115100,156329340,14370,14370,14370,14370,0
|
|
20230718,115000,156329340,14370,14370,14370,14370,0
|
|
20230718,114900,156329340,14370,14370,14370,14370,35
|
|
20230718,114800,155826390,14370,14370,14370,14370,1
|
|
20230718,114700,155812020,14360,14360,14360,14360,0
|
|
20230718,114600,155812020,14360,14360,14360,14360,0
|
|
20230718,114500,155812020,14360,14360,14360,14360,0
|
|
20230718,114400,155812020,14360,14360,14360,14360,200
|
|
20230718,114300,152940020,14370,14370,14370,14370,1
|
|
20230718,114200,152925650,14370,14370,14370,14370,10
|
|
20230718,114100,152781950,14370,14370,14370,14370,3
|
|
20230718,114000,152738840,14360,14360,14360,14360,0
|
|
20230718,113900,152738840,14360,14360,14360,14360,10
|
|
20230718,113800,152595240,14360,14360,14360,14360,0
|
|
20230718,113700,152595240,14360,14360,14360,14360,0
|
|
20230718,113600,152595240,14360,14360,14360,14360,220
|
|
20230718,113500,149436040,14360,14360,14360,14360,0
|
|
20230718,113400,149436040,14360,14360,14360,14360,0
|
|
20230718,113300,149436040,14360,14360,14360,14360,0
|
|
20230718,113200,149436040,14360,14360,14360,14360,0
|
|
20230718,113100,149436040,14360,14360,14360,14360,0
|
|
20230718,113000,149436040,14360,14360,14360,14360,0
|
|
20230718,112900,149436040,14360,14360,14360,14360,50
|
|
20230718,112800,148718040,14370,14370,14370,14370,0
|
|
20230718,112700,148718040,14370,14370,14370,14370,0
|
|
20230718,112600,148718040,14370,14370,14370,14370,112
|
|
20230718,112500,147108600,14370,14380,14380,14370,295
|
|
20230718,112400,142866520,14390,14390,14390,14390,0
|
|
20230718,112300,142866520,14390,14390,14390,14390,0
|
|
20230718,112200,142866520,14390,14390,14390,14390,40
|
|
20230718,112100,142290920,14390,14390,14390,14390,0
|
|
20230718,112000,142290920,14390,14390,14390,14390,10
|
|
20230718,111900,142147020,14380,14380,14380,14380,0
|
|
20230718,111800,142147020,14380,14380,14380,14380,1
|
|
20230718,111700,142132640,14390,14390,14390,14390,10
|
|
20230718,111600,141988740,14390,14390,14390,14390,0
|
|
20230718,111500,141988740,14390,14390,14390,14390,0
|
|
20230718,111400,141988740,14390,14390,14390,14390,25
|
|
20230718,111300,141628990,14390,14390,14390,14390,0
|
|
20230718,111200,141628990,14390,14390,14390,14390,0
|
|
20230718,111100,141628990,14390,14390,14390,14390,35
|
|
20230718,111000,141125340,14390,14390,14390,14390,0
|
|
20230718,110900,141125340,14390,14390,14390,14390,42
|
|
20230718,110800,140520960,14390,14390,14390,14390,10
|
|
20230718,110700,140377060,14400,14400,14400,14400,0
|
|
20230718,110600,140377060,14400,14400,14400,14400,37
|
|
20230718,110500,139844260,14390,14400,14400,14390,52
|
|
20230718,110400,139095880,14410,14410,14410,14410,0
|
|
20230718,110300,139095880,14410,14410,14410,14410,10
|
|
20230718,110200,138951780,14420,14400,14420,14400,35
|
|
20230718,110100,138447720,14400,14400,14400,14400,18
|
|
20230718,110000,138188520,14420,14410,14420,14400,178
|
|
20230718,105900,135624840,14420,14420,14420,14420,0
|
|
20230718,105800,135624840,14420,14420,14420,14420,0
|
|
20230718,105700,135624840,14420,14410,14420,14400,119
|
|
20230718,105600,133910040,14420,14420,14420,14420,35
|
|
20230718,105500,133405340,14400,14400,14400,14400,164
|
|
20230718,105400,131043740,14400,14400,14400,14400,1
|
|
20230718,105300,131029340,14390,14390,14390,14390,0
|
|
20230718,105200,131029340,14390,14390,14390,14390,0
|
|
20230718,105100,131029340,14390,14390,14390,14390,0
|
|
20230718,105000,131029340,14390,14390,14390,14390,30
|
|
20230718,104900,130597640,14390,14390,14390,14390,1
|
|
20230718,104800,130583250,14390,14390,14390,14390,19
|
|
20230718,104700,130309840,14390,14390,14390,14390,26
|
|
20230718,104600,129935700,14390,14390,14390,14390,0
|
|
20230718,104500,129935700,14390,14390,14390,14390,35
|
|
20230718,104400,129432050,14370,14370,14390,14370,114
|
|
20230718,104300,127793170,14350,14360,14360,14350,100
|
|
20230718,104200,126357430,14350,14350,14350,14350,16
|
|
20230718,104100,126127830,14350,14380,14380,14350,100
|
|
20230718,104000,124691670,14380,14380,14380,14380,0
|
|
20230718,103900,124691670,14380,14380,14380,14380,50
|
|
20230718,103800,123972670,14390,14390,14390,14390,0
|
|
20230718,103700,123972670,14390,14390,14390,14390,0
|
|
20230718,103600,123972670,14390,14390,14390,14390,15
|
|
20230718,103500,123756820,14370,14370,14370,14370,0
|
|
20230718,103400,123756820,14370,14370,14370,14370,0
|
|
20230718,103300,123756820,14370,14370,14370,14370,0
|
|
20230718,103200,123756820,14370,14370,14370,14370,0
|
|
20230718,103100,123756820,14370,14370,14370,14370,30
|
|
20230718,103000,123325720,14360,14360,14360,14360,0
|
|
20230718,102900,123325720,14360,14370,14370,14360,138
|
|
20230718,102800,121343960,14370,14370,14370,14370,38
|
|
20230718,102700,120797900,14370,14370,14370,14370,249
|
|
20230718,102600,117219770,14370,14370,14370,14370,60
|
|
20230718,102500,116357570,14370,14370,14370,14370,8
|
|
20230718,102400,116242610,14420,14420,14420,14420,35
|
|
20230718,102300,115737910,14420,14420,14420,14420,0
|
|
20230718,102200,115737910,14420,14420,14420,14420,0
|
|
20230718,102100,115737910,14420,14420,14420,14420,0
|
|
20230718,102000,115737910,14420,14420,14420,14420,0
|
|
20230718,101900,115737910,14420,14420,14420,14420,0
|
|
20230718,101800,115737910,14420,14420,14420,14420,0
|
|
20230718,101700,115737910,14420,14420,14420,14420,0
|
|
20230718,101600,115737910,14420,14420,14420,14420,18
|
|
20230718,101500,115478350,14420,14420,14420,14420,0
|
|
20230718,101400,115478350,14420,14420,14420,14420,35
|
|
20230718,101300,114973650,14350,14410,14420,14350,82
|
|
20230718,101200,113792550,14410,14350,14410,14350,235
|
|
20230718,101100,110418200,14410,14410,14410,14410,1
|
|
20230718,101000,110403790,14410,14410,14410,14410,50
|
|
20230718,100900,109683290,14410,14410,14410,14410,35
|
|
20230718,100800,109178940,14350,14350,14350,14350,0
|
|
20230718,100700,109178940,14350,14410,14410,14350,57
|
|
20230718,100600,108357630,14410,14410,14410,14410,0
|
|
20230718,100500,108357630,14410,14410,14410,14410,0
|
|
20230718,100400,108357630,14410,14410,14410,14410,1
|
|
20230718,100300,108343220,14420,14420,14420,14420,0
|
|
20230718,100200,108343220,14420,14420,14420,14420,0
|
|
20230718,100100,108343220,14420,14420,14420,14420,35
|
|
20230718,100000,107838520,14420,14420,14420,14420,1
|
|
20230718,095900,107824100,14330,14330,14330,14330,114
|
|
20230718,095800,106190480,14340,14340,14340,14340,100
|
|
20230718,095700,104756480,14330,14330,14430,14330,173
|
|
20230718,095600,102275390,14430,14430,14430,14330,95
|
|
20230718,095500,100909540,14430,14400,14430,14400,80
|
|
20230718,095400,99756490,14400,14400,14400,14400,72
|
|
20230718,095300,98719690,14400,14400,14400,14400,239
|
|
20230718,095200,95278090,14330,14380,14380,14330,155
|
|
20230718,095100,93056890,14400,14400,14400,14400,0
|
|
20230718,095000,93056890,14400,14320,14400,14320,135
|
|
20230718,094900,91120890,14400,14400,14400,14400,0
|
|
20230718,094800,91120890,14400,14400,14400,14400,0
|
|
20230718,094700,91120890,14400,14400,14400,14400,0
|
|
20230718,094600,91120890,14400,14370,14400,14320,66
|
|
20230718,094500,90171470,14400,14400,14400,14400,4
|
|
20230718,094400,90113870,14400,14400,14400,14400,55
|
|
20230718,094300,89321870,14390,14400,14400,14380,80
|
|
20230718,094200,88170420,14390,14400,14400,14390,12
|
|
20230718,094100,87997730,14400,14400,14400,14400,40
|
|
20230718,094000,87421730,14390,14390,14390,14390,35
|
|
20230718,093900,86918080,14400,14380,14400,14380,40
|
|
20230718,093800,86342340,14400,14370,14400,14280,3118
|
|
20230718,093700,41727600,14380,14380,14380,14380,0
|
|
20230718,093600,41727600,14380,14380,14380,14380,100
|
|
20230718,093500,40289600,14450,14450,14450,14450,0
|
|
20230718,093400,40289600,14450,14450,14450,14450,0
|
|
20230718,093300,40289600,14450,14450,14450,14450,1
|
|
20230718,093200,40275150,14440,14440,14440,14440,0
|
|
20230718,093100,40275150,14440,14440,14440,14440,20
|
|
20230718,093000,39986350,14440,14450,14450,14440,34
|
|
20230718,092900,39495240,14440,14430,14440,14350,315
|
|
20230718,092800,34971570,14430,14430,14430,14430,4
|
|
20230718,092700,34913850,14430,14430,14430,14430,105
|
|
20230718,092600,33398700,14430,14430,14430,14430,5
|
|
20230718,092500,33326550,14460,14460,14460,14460,2
|
|
20230718,092400,33297630,14430,14460,14460,14430,10
|
|
20230718,092300,33153300,14360,14480,14490,14360,602
|
|
20230718,092200,24474890,14450,14460,14460,14450,9
|
|
20230718,092100,24344830,14490,14490,14490,14490,42
|
|
20230718,092000,23736250,14490,14470,14490,14460,27
|
|
20230718,091900,23345400,14470,14470,14470,14470,30
|
|
20230718,091800,22911300,14480,14500,14500,14480,50
|
|
20230718,091700,22186900,14490,14480,14490,14480,41
|
|
20230718,091600,21592830,14500,14490,14500,14490,35
|
|
20230718,091500,21085350,14500,14500,14500,14500,0
|
|
20230718,091400,21085350,14500,14500,14500,14430,51
|
|
20230718,091300,20346340,14500,14490,14500,14490,15
|
|
20230718,091200,20128910,14500,14500,14500,14500,50
|
|
20230718,091100,19403910,14500,14490,14500,14490,17
|
|
20230718,091000,19157460,14500,14500,14500,14500,0
|
|
20230718,090900,19157460,14500,14480,14500,14480,35
|
|
20230718,090800,18650240,14410,14410,14410,14410,38
|
|
20230718,090700,18102660,14490,14460,14490,14460,85
|
|
20230718,090600,16871520,14490,14410,14490,14410,75
|
|
20230718,090500,15788040,14490,14480,14490,14480,22
|
|
20230718,090400,15469310,14430,14500,14500,14400,145
|
|
20230718,090300,13377260,14500,14500,14500,14500,0
|
|
20230718,090200,13377260,14500,14430,14500,14430,167
|
|
20230718,090100,10966260,14430,14400,14430,14400,296
|
|
20230718,090000,6696000,14400,14400,14400,14400,465
|