673 lines
34 KiB
CSV
673 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,201000,549686170,13970,13970,13970,13970,265
|
|
20230719,200900,549686170,13970,13970,13970,13970,0
|
|
20230719,200800,549686170,13970,13970,13970,13970,0
|
|
20230719,200700,549686170,13970,13970,13970,13970,0
|
|
20230719,200600,549686170,13970,13970,13970,13970,0
|
|
20230719,200500,549686170,13970,13970,13970,13970,0
|
|
20230719,200400,549686170,13970,13970,13970,13970,0
|
|
20230719,200300,549686170,13970,13970,13970,13970,0
|
|
20230719,200200,549686170,13970,13970,13970,13970,0
|
|
20230719,200100,549686170,13970,13970,13970,13970,0
|
|
20230719,200000,549686170,13970,13970,13970,13970,0
|
|
20230719,195900,549686170,13970,13970,13970,13970,0
|
|
20230719,195800,549686170,13970,13970,13970,13970,0
|
|
20230719,195700,549686170,13970,13970,13970,13970,0
|
|
20230719,195600,549686170,13970,13970,13970,13970,0
|
|
20230719,195500,549686170,13970,13970,13970,13970,0
|
|
20230719,195400,549686170,13970,13970,13970,13970,0
|
|
20230719,195300,549686170,13970,13970,13970,13970,0
|
|
20230719,195200,549686170,13970,13970,13970,13970,0
|
|
20230719,195100,549686170,13970,13970,13970,13970,0
|
|
20230719,195000,549686170,13970,13970,13970,13970,0
|
|
20230719,194900,549686170,13970,13970,13970,13970,0
|
|
20230719,194800,549686170,13970,13970,13970,13970,0
|
|
20230719,194700,549686170,13970,13970,13970,13970,0
|
|
20230719,194600,549686170,13970,13970,13970,13970,0
|
|
20230719,194500,549686170,13970,13970,13970,13970,0
|
|
20230719,194400,549686170,13970,13970,13970,13970,0
|
|
20230719,194300,549686170,13970,13970,13970,13970,0
|
|
20230719,194200,549686170,13970,13970,13970,13970,0
|
|
20230719,194100,549686170,13970,13970,13970,13970,0
|
|
20230719,194000,549686170,13970,13970,13970,13970,265
|
|
20230719,193900,549686170,13970,13970,13970,13970,0
|
|
20230719,193800,549686170,13970,13970,13970,13970,0
|
|
20230719,193700,549686170,13970,13970,13970,13970,0
|
|
20230719,193600,549686170,13970,13970,13970,13970,0
|
|
20230719,193500,549686170,13970,13970,13970,13970,0
|
|
20230719,193400,549686170,13970,13970,13970,13970,0
|
|
20230719,193300,549686170,13970,13970,13970,13970,0
|
|
20230719,193200,549686170,13970,13970,13970,13970,0
|
|
20230719,193100,549686170,13970,13970,13970,13970,0
|
|
20230719,193000,549686170,13970,13970,13970,13970,0
|
|
20230719,192900,549686170,13970,13970,13970,13970,0
|
|
20230719,192800,549686170,13970,13970,13970,13970,0
|
|
20230719,192700,549686170,13970,13970,13970,13970,0
|
|
20230719,192600,549686170,13970,13970,13970,13970,0
|
|
20230719,192500,549686170,13970,13970,13970,13970,0
|
|
20230719,192400,549686170,13970,13970,13970,13970,0
|
|
20230719,192300,549686170,13970,13970,13970,13970,0
|
|
20230719,192200,549686170,13970,13970,13970,13970,0
|
|
20230719,192100,549686170,13970,13970,13970,13970,0
|
|
20230719,192000,549686170,13970,13970,13970,13970,0
|
|
20230719,191900,549686170,13970,13970,13970,13970,0
|
|
20230719,191800,549686170,13970,13970,13970,13970,0
|
|
20230719,191700,549686170,13970,13970,13970,13970,0
|
|
20230719,191600,549686170,13970,13970,13970,13970,0
|
|
20230719,191500,549686170,13970,13970,13970,13970,0
|
|
20230719,191400,549686170,13970,13970,13970,13970,0
|
|
20230719,191300,549686170,13970,13970,13970,13970,0
|
|
20230719,191200,549686170,13970,13970,13970,13970,0
|
|
20230719,191100,549686170,13970,13970,13970,13970,0
|
|
20230719,191000,549686170,13970,13970,13970,13970,265
|
|
20230719,190900,549686170,13970,13970,13970,13970,0
|
|
20230719,190800,549686170,13970,13970,13970,13970,0
|
|
20230719,190700,549686170,13970,13970,13970,13970,0
|
|
20230719,190600,549686170,13970,13970,13970,13970,0
|
|
20230719,190500,549686170,13970,13970,13970,13970,0
|
|
20230719,190400,549686170,13970,13970,13970,13970,0
|
|
20230719,190300,549686170,13970,13970,13970,13970,0
|
|
20230719,190200,549686170,13970,13970,13970,13970,0
|
|
20230719,190100,549686170,13970,13970,13970,13970,0
|
|
20230719,190000,549686170,13970,13970,13970,13970,0
|
|
20230719,185900,549686170,13970,13970,13970,13970,0
|
|
20230719,185800,549686170,13970,13970,13970,13970,0
|
|
20230719,185700,549686170,13970,13970,13970,13970,0
|
|
20230719,185600,549686170,13970,13970,13970,13970,0
|
|
20230719,185500,549686170,13970,13970,13970,13970,0
|
|
20230719,185400,549686170,13970,13970,13970,13970,0
|
|
20230719,185300,549686170,13970,13970,13970,13970,0
|
|
20230719,185200,549686170,13970,13970,13970,13970,0
|
|
20230719,185100,549686170,13970,13970,13970,13970,0
|
|
20230719,185000,549686170,13970,13970,13970,13970,0
|
|
20230719,184900,549686170,13970,13970,13970,13970,0
|
|
20230719,184800,549686170,13970,13970,13970,13970,0
|
|
20230719,184700,549686170,13970,13970,13970,13970,0
|
|
20230719,184600,549686170,13970,13970,13970,13970,0
|
|
20230719,184500,549686170,13970,13970,13970,13970,0
|
|
20230719,184400,549686170,13970,13970,13970,13970,0
|
|
20230719,184300,549686170,13970,13970,13970,13970,0
|
|
20230719,184200,549686170,13970,13970,13970,13970,0
|
|
20230719,184100,549686170,13970,13970,13970,13970,0
|
|
20230719,184000,549686170,13970,13970,13970,13970,265
|
|
20230719,183900,549686170,13970,13970,13970,13970,0
|
|
20230719,183800,549686170,13970,13970,13970,13970,0
|
|
20230719,183700,549686170,13970,13970,13970,13970,0
|
|
20230719,183600,549686170,13970,13970,13970,13970,0
|
|
20230719,183500,549686170,13970,13970,13970,13970,0
|
|
20230719,183400,549686170,13970,13970,13970,13970,0
|
|
20230719,183300,549686170,13970,13970,13970,13970,0
|
|
20230719,183200,549686170,13970,13970,13970,13970,0
|
|
20230719,183100,549686170,13970,13970,13970,13970,0
|
|
20230719,183000,549686170,13970,13970,13970,13970,0
|
|
20230719,182900,549686170,13970,13970,13970,13970,0
|
|
20230719,182800,549686170,13970,13970,13970,13970,0
|
|
20230719,182700,549686170,13970,13970,13970,13970,0
|
|
20230719,182600,549686170,13970,13970,13970,13970,0
|
|
20230719,182500,549686170,13970,13970,13970,13970,0
|
|
20230719,182400,549686170,13970,13970,13970,13970,0
|
|
20230719,182300,549686170,13970,13970,13970,13970,0
|
|
20230719,182200,549686170,13970,13970,13970,13970,0
|
|
20230719,182100,549686170,13970,13970,13970,13970,0
|
|
20230719,182000,549686170,13970,13970,13970,13970,0
|
|
20230719,181900,549686170,13970,13970,13970,13970,0
|
|
20230719,181800,549686170,13970,13970,13970,13970,0
|
|
20230719,181700,549686170,13970,13970,13970,13970,0
|
|
20230719,181600,549686170,13970,13970,13970,13970,0
|
|
20230719,181500,549686170,13970,13970,13970,13970,0
|
|
20230719,181400,549686170,13970,13970,13970,13970,0
|
|
20230719,181300,549686170,13970,13970,13970,13970,0
|
|
20230719,181200,549686170,13970,13970,13970,13970,0
|
|
20230719,181100,549686170,13970,13970,13970,13970,0
|
|
20230719,181000,549686170,13970,13970,13970,13970,265
|
|
20230719,180900,549686170,13970,13970,13970,13970,0
|
|
20230719,180800,549686170,13970,13970,13970,13970,0
|
|
20230719,180700,549686170,13970,13970,13970,13970,0
|
|
20230719,180600,549686170,13970,13970,13970,13970,0
|
|
20230719,180500,549686170,13970,13970,13970,13970,0
|
|
20230719,180400,549686170,13970,13970,13970,13970,0
|
|
20230719,180300,549686170,13970,13970,13970,13970,0
|
|
20230719,180200,549686170,13970,13970,13970,13970,0
|
|
20230719,180100,549686170,13970,13970,13970,13970,0
|
|
20230719,180000,549686170,13970,13970,13970,13970,0
|
|
20230719,175900,549686170,13970,13970,13970,13970,0
|
|
20230719,175800,549686170,13970,13970,13970,13970,0
|
|
20230719,175700,549686170,13970,13970,13970,13970,0
|
|
20230719,175600,549686170,13970,13970,13970,13970,0
|
|
20230719,175500,549686170,13970,13970,13970,13970,0
|
|
20230719,175400,549686170,13970,13970,13970,13970,0
|
|
20230719,175300,549686170,13970,13970,13970,13970,0
|
|
20230719,175200,549686170,13970,13970,13970,13970,0
|
|
20230719,175100,549686170,13970,13970,13970,13970,0
|
|
20230719,175000,549686170,13970,13970,13970,13970,0
|
|
20230719,174900,549686170,13970,13970,13970,13970,0
|
|
20230719,174800,549686170,13970,13970,13970,13970,0
|
|
20230719,174700,549686170,13970,13970,13970,13970,0
|
|
20230719,174600,549686170,13970,13970,13970,13970,0
|
|
20230719,174500,549686170,13970,13970,13970,13970,0
|
|
20230719,174400,549686170,13970,13970,13970,13970,0
|
|
20230719,174300,549686170,13970,13970,13970,13970,0
|
|
20230719,174200,549686170,13970,13970,13970,13970,0
|
|
20230719,174100,549686170,13970,13970,13970,13970,0
|
|
20230719,174000,549686170,13970,13970,13970,13970,265
|
|
20230719,173900,549686170,13970,13970,13970,13970,0
|
|
20230719,173800,549686170,13970,13970,13970,13970,0
|
|
20230719,173700,549686170,13970,13970,13970,13970,0
|
|
20230719,173600,549686170,13970,13970,13970,13970,0
|
|
20230719,173500,549686170,13970,13970,13970,13970,0
|
|
20230719,173400,549686170,13970,13970,13970,13970,0
|
|
20230719,173300,549686170,13970,13970,13970,13970,0
|
|
20230719,173200,549686170,13970,13970,13970,13970,0
|
|
20230719,173100,549686170,13970,13970,13970,13970,0
|
|
20230719,173000,549686170,13970,13970,13970,13970,0
|
|
20230719,172900,549686170,13970,13970,13970,13970,0
|
|
20230719,172800,549686170,13970,13970,13970,13970,0
|
|
20230719,172700,549686170,13970,13970,13970,13970,0
|
|
20230719,172600,549686170,13970,13970,13970,13970,0
|
|
20230719,172500,549686170,13970,13970,13970,13970,0
|
|
20230719,172400,549686170,13970,13970,13970,13970,0
|
|
20230719,172300,549686170,13970,13970,13970,13970,0
|
|
20230719,172200,549686170,13970,13970,13970,13970,0
|
|
20230719,172100,549686170,13970,13970,13970,13970,0
|
|
20230719,172000,549686170,13970,13970,13970,13970,0
|
|
20230719,171900,549686170,13970,13970,13970,13970,0
|
|
20230719,171800,549686170,13970,13970,13970,13970,0
|
|
20230719,171700,549686170,13970,13970,13970,13970,0
|
|
20230719,171600,549686170,13970,13970,13970,13970,0
|
|
20230719,171500,549686170,13970,13970,13970,13970,0
|
|
20230719,171400,549686170,13970,13970,13970,13970,0
|
|
20230719,171300,549686170,13970,13970,13970,13970,0
|
|
20230719,171200,549686170,13970,13970,13970,13970,0
|
|
20230719,171100,549686170,13970,13970,13970,13970,0
|
|
20230719,171000,549686170,13970,13970,13970,13970,265
|
|
20230719,170900,549686170,13970,13970,13970,13970,0
|
|
20230719,170800,549686170,13970,13970,13970,13970,0
|
|
20230719,170700,549686170,13970,13970,13970,13970,0
|
|
20230719,170600,549686170,13970,13970,13970,13970,0
|
|
20230719,170500,549686170,13970,13970,13970,13970,0
|
|
20230719,170400,549686170,13970,13970,13970,13970,0
|
|
20230719,170300,549686170,13970,13970,13970,13970,0
|
|
20230719,170200,549686170,13970,13970,13970,13970,0
|
|
20230719,170100,549686170,13970,13970,13970,13970,0
|
|
20230719,170000,549686170,13970,13970,13970,13970,0
|
|
20230719,165900,549686170,13970,13970,13970,13970,0
|
|
20230719,165800,549686170,13970,13970,13970,13970,0
|
|
20230719,165700,549686170,13970,13970,13970,13970,0
|
|
20230719,165600,549686170,13970,13970,13970,13970,0
|
|
20230719,165500,549686170,13970,13970,13970,13970,0
|
|
20230719,165400,549686170,13970,13970,13970,13970,0
|
|
20230719,165300,549686170,13970,13970,13970,13970,0
|
|
20230719,165200,549686170,13970,13970,13970,13970,0
|
|
20230719,165100,549686170,13970,13970,13970,13970,0
|
|
20230719,165000,549686170,13970,13970,13970,13970,0
|
|
20230719,164900,549686170,13970,13970,13970,13970,0
|
|
20230719,164800,549686170,13970,13970,13970,13970,0
|
|
20230719,164700,549686170,13970,13970,13970,13970,0
|
|
20230719,164600,549686170,13970,13970,13970,13970,0
|
|
20230719,164500,549686170,13970,13970,13970,13970,0
|
|
20230719,164400,549686170,13970,13970,13970,13970,0
|
|
20230719,164300,549686170,13970,13970,13970,13970,0
|
|
20230719,164200,549686170,13970,13970,13970,13970,0
|
|
20230719,164100,549686170,13970,13970,13970,13970,0
|
|
20230719,164000,549686170,13970,13970,13970,13970,265
|
|
20230719,163900,549686170,13970,13970,13970,13970,0
|
|
20230719,163800,549686170,13970,13970,13970,13970,0
|
|
20230719,163700,549686170,13970,13970,13970,13970,0
|
|
20230719,163600,549686170,13970,13970,13970,13970,0
|
|
20230719,163500,549686170,13970,13970,13970,13970,0
|
|
20230719,163400,549686170,13970,13970,13970,13970,0
|
|
20230719,163300,549686170,13970,13970,13970,13970,0
|
|
20230719,163200,549686170,13970,13970,13970,13970,0
|
|
20230719,163100,549686170,13970,13970,13970,13970,0
|
|
20230719,163000,549686170,13970,13970,13970,13970,0
|
|
20230719,162900,549686170,13970,13970,13970,13970,0
|
|
20230719,162800,549686170,13970,13970,13970,13970,0
|
|
20230719,162700,549686170,13970,13970,13970,13970,0
|
|
20230719,162600,549686170,13970,13970,13970,13970,0
|
|
20230719,162500,549686170,13970,13970,13970,13970,0
|
|
20230719,162400,549686170,13970,13970,13970,13970,0
|
|
20230719,162300,549686170,13970,13970,13970,13970,0
|
|
20230719,162200,549686170,13970,13970,13970,13970,0
|
|
20230719,162100,549686170,13970,13970,13970,13970,0
|
|
20230719,162000,549686170,13970,13970,13970,13970,0
|
|
20230719,161900,549686170,13970,13970,13970,13970,0
|
|
20230719,161800,549686170,13970,13970,13970,13970,0
|
|
20230719,161700,549686170,13970,13970,13970,13970,0
|
|
20230719,161600,549686170,13970,13970,13970,13970,0
|
|
20230719,161500,549686170,13970,13970,13970,13970,0
|
|
20230719,161400,549686170,13970,13970,13970,13970,0
|
|
20230719,161300,549686170,13970,13970,13970,13970,0
|
|
20230719,161200,549686170,13970,13970,13970,13970,0
|
|
20230719,161100,549686170,13970,13970,13970,13970,0
|
|
20230719,161000,549686170,13970,13970,13970,13970,265
|
|
20230719,160900,549686170,13970,13970,13970,13970,0
|
|
20230719,160800,549686170,13970,13970,13970,13970,0
|
|
20230719,160700,549686170,13970,13970,13970,13970,0
|
|
20230719,160600,549686170,13970,13970,13970,13970,0
|
|
20230719,160500,549686170,13970,13970,13970,13970,0
|
|
20230719,160400,549686170,13970,13970,13970,13970,0
|
|
20230719,160300,549686170,13970,13970,13970,13970,0
|
|
20230719,160200,549686170,13970,13970,13970,13970,0
|
|
20230719,160100,549686170,13970,13970,13970,13970,0
|
|
20230719,160000,549686170,13970,13970,13970,13970,0
|
|
20230719,155900,549686170,13970,13970,13970,13970,0
|
|
20230719,155800,549686170,13970,13970,13970,13970,0
|
|
20230719,155700,549686170,13970,13970,13970,13970,0
|
|
20230719,155600,549686170,13970,13970,13970,13970,0
|
|
20230719,155500,549686170,13970,13970,13970,13970,0
|
|
20230719,155400,549686170,13970,13970,13970,13970,0
|
|
20230719,155300,549686170,13970,13970,13970,13970,0
|
|
20230719,155200,549686170,13970,13970,13970,13970,0
|
|
20230719,155100,549686170,13970,13970,13970,13970,0
|
|
20230719,155000,549686170,13970,13970,13970,13970,0
|
|
20230719,154900,549686170,13970,13970,13970,13970,0
|
|
20230719,154800,549686170,13970,13970,13970,13970,0
|
|
20230719,154700,549686170,13970,13970,13970,13970,0
|
|
20230719,154600,549686170,13970,13970,13970,13970,0
|
|
20230719,154500,549686170,13970,13970,13970,13970,0
|
|
20230719,154400,549686170,13970,13970,13970,13970,0
|
|
20230719,154300,549686170,13970,13970,13970,13970,0
|
|
20230719,154200,549686170,13970,13970,13970,13970,0
|
|
20230719,154100,549686170,13970,13970,13970,13970,0
|
|
20230719,154000,549686170,13970,13970,13970,13970,265
|
|
20230719,153900,549686170,13970,13970,13970,13970,0
|
|
20230719,153800,549686170,13970,13970,13970,13970,0
|
|
20230719,153700,549686170,13970,13970,13970,13970,0
|
|
20230719,153600,549686170,13970,13970,13970,13970,0
|
|
20230719,153500,549686170,13970,13970,13970,13970,0
|
|
20230719,153400,549686170,13970,13970,13970,13970,0
|
|
20230719,153300,549686170,13970,13970,13970,13970,0
|
|
20230719,153200,549686170,13970,13970,13970,13970,0
|
|
20230719,153100,549686170,13970,13970,13970,13970,0
|
|
20230719,153000,549686170,13970,13970,13970,13970,265
|
|
20230719,152900,545984120,13980,13980,13980,13980,0
|
|
20230719,152800,545984120,13980,13980,13980,13980,0
|
|
20230719,152700,545984120,13980,13980,13980,13980,0
|
|
20230719,152600,545984120,13980,13980,13980,13980,0
|
|
20230719,152500,545984120,13980,13980,13980,13980,0
|
|
20230719,152400,545984120,13980,13980,13980,13980,0
|
|
20230719,152300,545984120,13980,13980,13980,13980,0
|
|
20230719,152200,545984120,13980,13980,13980,13980,0
|
|
20230719,152100,545984120,13980,13980,13980,13980,0
|
|
20230719,152000,545984120,13980,13980,13980,13980,0
|
|
20230719,151900,545984120,13980,13980,13980,13980,1
|
|
20230719,151800,545970140,13980,13970,13980,13970,46
|
|
20230719,151700,545327310,13970,13930,13970,13930,56
|
|
20230719,151600,544547070,13930,13920,13930,13920,22
|
|
20230719,151500,544240750,13930,13930,13930,13930,41
|
|
20230719,151400,543669620,13930,13920,13930,13910,763
|
|
20230719,151300,533052700,13930,13920,13930,13910,97
|
|
20230719,151200,531703060,13930,13950,13950,13930,276
|
|
20230719,151100,527858260,13980,13980,13980,13980,0
|
|
20230719,151000,527858260,13980,13980,13980,13980,41
|
|
20230719,150900,527285080,13990,13990,13990,13990,100
|
|
20230719,150800,525886080,13990,13990,13990,13990,1
|
|
20230719,150700,525872090,13990,13990,13990,13990,0
|
|
20230719,150600,525872090,13990,13990,13990,13990,10
|
|
20230719,150500,525732190,13910,13920,13920,13910,100
|
|
20230719,150400,524340990,13900,13900,13900,13900,0
|
|
20230719,150300,524340990,13900,13980,13980,13900,121
|
|
20230719,150200,522657700,13980,13910,13980,13910,166
|
|
20230719,150100,520344020,13990,13990,13990,13910,224
|
|
20230719,150000,517220760,13990,13990,13990,13990,1
|
|
20230719,145900,517206770,13990,13990,13990,13990,0
|
|
20230719,145800,517206770,13990,13990,13990,13990,0
|
|
20230719,145700,517206770,13990,13990,13990,13990,0
|
|
20230719,145600,517206770,13990,13970,13990,13970,5
|
|
20230719,145500,517136840,13990,13990,13990,13990,0
|
|
20230719,145400,517136840,13990,13990,13990,13990,18
|
|
20230719,145300,516885020,13970,13970,13970,13970,40
|
|
20230719,145200,516326220,13960,13960,13960,13960,0
|
|
20230719,145100,516326220,13960,13960,13960,13960,0
|
|
20230719,145000,516326220,13960,13960,13960,13960,1
|
|
20230719,144900,516312260,14000,14000,14000,14000,2
|
|
20230719,144800,516284260,14000,13960,14000,13960,65
|
|
20230719,144700,515374540,14000,14000,14000,14000,0
|
|
20230719,144600,515374540,14000,14000,14000,14000,15
|
|
20230719,144500,515164540,13990,13990,13990,13990,1
|
|
20230719,144400,515150550,14000,13930,14000,13900,3318
|
|
20230719,144300,468930780,13920,13930,13930,13910,1125
|
|
20230719,144200,453273640,13930,13950,13950,13930,207
|
|
20230719,144100,450388240,13950,13990,13990,13950,1989
|
|
20230719,144000,422617240,13990,13990,13990,13990,1
|
|
20230719,143900,422603250,13990,14000,14000,13990,314
|
|
20230719,143800,418210320,14000,14000,14000,14000,1
|
|
20230719,143700,418196320,14000,14000,14000,14000,0
|
|
20230719,143600,418196320,14000,14000,14000,14000,0
|
|
20230719,143500,418196320,14000,13990,14000,13990,25
|
|
20230719,143400,417846360,14000,14000,14000,14000,39
|
|
20230719,143300,417300360,14000,14000,14000,14000,30
|
|
20230719,143200,416880360,14000,14000,14000,14000,35
|
|
20230719,143100,416390360,14000,14000,14000,14000,20
|
|
20230719,143000,416110360,14000,14000,14000,14000,10
|
|
20230719,142900,415970360,14000,14000,14000,13980,362
|
|
20230719,142800,410907160,14010,14010,14010,14010,0
|
|
20230719,142700,410907160,14010,14010,14010,14010,50
|
|
20230719,142600,410206660,14010,14010,14010,14010,0
|
|
20230719,142500,410206660,14010,14010,14010,14010,1
|
|
20230719,142400,410192650,14010,14010,14010,14010,0
|
|
20230719,142300,410192650,14010,14010,14010,14010,10
|
|
20230719,142200,410052550,14010,14010,14010,14010,3
|
|
20230719,142100,410010520,14000,14010,14010,14000,74
|
|
20230719,142000,408973790,13980,13980,13980,13980,0
|
|
20230719,141900,408973790,13980,14010,14010,13980,495
|
|
20230719,141800,402052030,14010,14010,14010,14010,2
|
|
20230719,141700,402024010,14010,14010,14010,14010,2
|
|
20230719,141600,401995990,14000,14000,14000,14000,19
|
|
20230719,141500,401729990,14010,14010,14010,14010,1
|
|
20230719,141400,401715980,14010,14010,14010,14010,11
|
|
20230719,141300,401561870,14000,14030,14030,14000,118
|
|
20230719,141200,399908990,14040,14040,14040,14040,0
|
|
20230719,141100,399908990,14040,14040,14040,14040,0
|
|
20230719,141000,399908990,14040,14040,14040,14040,0
|
|
20230719,140900,399908990,14040,14050,14050,14040,145
|
|
20230719,140800,397872920,14040,14040,14040,14040,241
|
|
20230719,140700,394489280,14040,14040,14040,14040,0
|
|
20230719,140600,394489280,14040,14040,14040,14040,1
|
|
20230719,140500,394475240,14040,14040,14040,14040,0
|
|
20230719,140400,394475240,14040,14040,14040,14040,2
|
|
20230719,140300,394447160,14040,14040,14040,14040,63
|
|
20230719,140200,393562640,14040,14040,14040,14040,39
|
|
20230719,140100,393015080,14040,14040,14040,14040,20
|
|
20230719,140000,392734280,14040,14040,14040,14040,0
|
|
20230719,135900,392734280,14040,14040,14040,14040,81
|
|
20230719,135800,391597040,14040,14040,14040,14040,170
|
|
20230719,135700,389210240,14040,14030,14040,14030,444
|
|
20230719,135600,382980420,14040,14040,14040,14040,1
|
|
20230719,135500,382966380,14040,14040,14040,14040,100
|
|
20230719,135400,381562380,14030,14030,14030,14030,0
|
|
20230719,135300,381562380,14030,14030,14030,14030,0
|
|
20230719,135200,381562380,14030,14020,14030,14020,69
|
|
20230719,135100,380594490,14010,14010,14010,14010,0
|
|
20230719,135000,380594490,14010,14010,14010,14010,0
|
|
20230719,134900,380594490,14010,14010,14010,14010,0
|
|
20230719,134800,380594490,14010,14010,14010,14010,0
|
|
20230719,134700,380594490,14010,14010,14010,14010,0
|
|
20230719,134600,380594490,14010,14010,14010,14010,1
|
|
20230719,134500,380580480,14010,14000,14010,14000,262
|
|
20230719,134400,376912250,13990,13990,13990,13990,0
|
|
20230719,134300,376912250,13990,13990,13990,13990,20
|
|
20230719,134200,376632450,13980,13980,13980,13980,1
|
|
20230719,134100,376618470,14000,14000,14000,14000,6
|
|
20230719,134000,376534470,14000,14000,14000,14000,5
|
|
20230719,133900,376464470,14000,14000,14000,14000,0
|
|
20230719,133800,376464470,14000,14000,14000,14000,0
|
|
20230719,133700,376464470,14000,14000,14000,14000,0
|
|
20230719,133600,376464470,14000,14000,14000,14000,0
|
|
20230719,133500,376464470,14000,14000,14000,14000,0
|
|
20230719,133400,376464470,14000,14000,14000,14000,0
|
|
20230719,133300,376464470,14000,14010,14010,13970,801
|
|
20230719,133200,365271410,14000,14000,14000,14000,1
|
|
20230719,133100,365257410,14000,14000,14000,14000,0
|
|
20230719,133000,365257410,14000,14000,14000,14000,0
|
|
20230719,132900,365257410,14000,14000,14000,14000,20
|
|
20230719,132800,364977410,14000,14000,14000,14000,0
|
|
20230719,132700,364977410,14000,14000,14000,14000,0
|
|
20230719,132600,364977410,14000,14000,14000,14000,10
|
|
20230719,132500,364837410,14020,14020,14020,14020,20
|
|
20230719,132400,364557010,14010,14010,14010,14010,0
|
|
20230719,132300,364557010,14010,14010,14010,14010,0
|
|
20230719,132200,364557010,14010,14010,14010,14010,5
|
|
20230719,132100,364486960,14000,14000,14000,14000,0
|
|
20230719,132000,364486960,14000,14000,14000,14000,300
|
|
20230719,131900,360286960,14010,14010,14010,14010,50
|
|
20230719,131800,359586460,14000,14000,14000,14000,0
|
|
20230719,131700,359586460,14000,14000,14000,14000,0
|
|
20230719,131600,359586460,14000,14000,14000,14000,191
|
|
20230719,131500,356912460,14000,14000,14000,14000,1
|
|
20230719,131400,356898460,14000,14000,14000,14000,10
|
|
20230719,131300,356758460,14000,14000,14000,14000,4
|
|
20230719,131200,356702460,14000,14000,14000,14000,3
|
|
20230719,131100,356660460,14000,13990,14000,13990,18
|
|
20230719,131000,356408560,13980,13980,13980,13980,5
|
|
20230719,130900,356338660,13990,14000,14000,13990,246
|
|
20230719,130800,352897110,14010,14000,14010,14000,305
|
|
20230719,130700,348627100,14000,14000,14000,14000,0
|
|
20230719,130600,348627100,14000,14000,14000,14000,146
|
|
20230719,130500,346583100,14030,14030,14030,14030,150
|
|
20230719,130400,344478600,14030,14030,14030,14030,0
|
|
20230719,130300,344478600,14030,14030,14030,14030,0
|
|
20230719,130200,344478600,14030,14030,14030,14030,1
|
|
20230719,130100,344464570,14030,14030,14030,14030,0
|
|
20230719,130000,344464570,14030,14030,14030,14030,2
|
|
20230719,125900,344436510,14000,14000,14000,14000,54
|
|
20230719,125800,343680510,14040,14040,14040,14040,0
|
|
20230719,125700,343680510,14040,14040,14040,14040,0
|
|
20230719,125600,343680510,14040,14040,14040,14040,0
|
|
20230719,125500,343680510,14040,14040,14040,14040,4
|
|
20230719,125400,343624350,14040,14040,14040,14040,0
|
|
20230719,125300,343624350,14040,14040,14040,14040,0
|
|
20230719,125200,343624350,14040,14040,14040,14040,50
|
|
20230719,125100,342922350,14030,14030,14030,14030,0
|
|
20230719,125000,342922350,14030,14040,14040,14030,58
|
|
20230719,124900,342108100,13980,13980,13980,13980,0
|
|
20230719,124800,342108100,13980,14040,14040,13980,137
|
|
20230719,124700,340191730,14040,14040,14040,14040,0
|
|
20230719,124600,340191730,14040,14040,14040,14040,1
|
|
20230719,124500,340177690,14040,14040,14040,14040,0
|
|
20230719,124400,340177690,14040,14040,14040,14040,2
|
|
20230719,124300,340149610,13980,14000,14000,13980,150
|
|
20230719,124200,338052580,13980,13980,13980,13980,0
|
|
20230719,124100,338052580,13980,13980,13980,13980,0
|
|
20230719,124000,338052580,13980,13980,13980,13980,0
|
|
20230719,123900,338052580,13980,13980,13980,13980,49
|
|
20230719,123800,337367560,13980,13980,13980,13980,204
|
|
20230719,123700,334515640,13980,13980,13980,13980,7
|
|
20230719,123600,334417780,13980,13980,13980,13980,10
|
|
20230719,123500,334277980,13980,13990,13990,13980,892
|
|
20230719,123400,321801230,13990,14000,14000,13990,300
|
|
20230719,123300,317602090,14000,14000,14000,14000,800
|
|
20230719,123200,306402090,14010,14010,14010,14010,31
|
|
20230719,123100,305967780,14010,14010,14010,14010,15
|
|
20230719,123000,305757630,14010,14010,14010,14010,0
|
|
20230719,122900,305757630,14010,14010,14010,14010,1
|
|
20230719,122800,305743620,14010,14010,14010,14010,7
|
|
20230719,122700,305645550,14010,14010,14010,14010,124
|
|
20230719,122600,303908310,14010,14010,14010,14010,0
|
|
20230719,122500,303908310,14010,14000,14010,14000,269
|
|
20230719,122400,300140550,14010,14000,14010,14000,215
|
|
20230719,122300,297130230,14010,14000,14010,14000,100
|
|
20230719,122200,295730210,14010,14010,14010,14010,1
|
|
20230719,122100,295716200,14010,14010,14010,14010,0
|
|
20230719,122000,295716200,14010,14020,14020,14010,120
|
|
20230719,121900,294034940,14020,14020,14020,14020,0
|
|
20230719,121800,294034940,14020,14020,14020,14020,0
|
|
20230719,121700,294034940,14020,14020,14020,14020,2
|
|
20230719,121600,294006900,14020,14020,14020,14020,14
|
|
20230719,121500,293810620,14050,14050,14050,14050,0
|
|
20230719,121400,293810620,14050,14050,14050,14050,0
|
|
20230719,121300,293810620,14050,14050,14050,14050,0
|
|
20230719,121200,293810620,14050,14050,14050,14050,0
|
|
20230719,121100,293810620,14050,14050,14050,14050,0
|
|
20230719,121000,293810620,14050,14050,14050,14050,0
|
|
20230719,120900,293810620,14050,14050,14050,14050,0
|
|
20230719,120800,293810620,14050,14050,14050,14050,11
|
|
20230719,120700,293656070,14000,14010,14010,14000,68
|
|
20230719,120600,292703400,14010,14010,14010,14010,33
|
|
20230719,120500,292241070,14010,14010,14010,14010,0
|
|
20230719,120400,292241070,14010,14040,14040,14010,2000
|
|
20230719,120300,264201790,14050,14050,14050,14050,0
|
|
20230719,120200,264201790,14050,14050,14050,14050,36
|
|
20230719,120100,263695990,14050,14050,14050,14050,6
|
|
20230719,120000,263611690,14040,14040,14040,14040,3
|
|
20230719,115900,263569570,14040,14040,14040,14040,7
|
|
20230719,115800,263471290,14050,14050,14050,14050,0
|
|
20230719,115700,263471290,14050,14050,14050,14050,1
|
|
20230719,115600,263457240,14040,14050,14050,14040,1250
|
|
20230719,115500,245898630,14050,14050,14050,14050,12
|
|
20230719,115400,245730030,14050,14070,14070,14050,1001
|
|
20230719,115300,231665960,14070,14070,14070,14070,1
|
|
20230719,115200,231651890,14070,14050,14070,14050,118
|
|
20230719,115100,229993630,14050,14050,14050,14050,0
|
|
20230719,115000,229993630,14050,14070,14070,14050,99
|
|
20230719,114900,228602120,14070,14070,14070,14070,6
|
|
20230719,114800,228517700,14080,14080,14080,14080,3
|
|
20230719,114700,228475460,14080,14080,14080,14080,208
|
|
20230719,114600,225546820,14090,14090,14090,14090,7
|
|
20230719,114500,225448190,14090,14090,14090,14090,0
|
|
20230719,114400,225448190,14090,14090,14090,14090,0
|
|
20230719,114300,225448190,14090,14090,14090,14090,3
|
|
20230719,114200,225405920,14090,14090,14090,14090,5
|
|
20230719,114100,225335470,14090,14090,14090,14090,26
|
|
20230719,114000,224969130,14090,14080,14090,14080,20
|
|
20230719,113900,224687430,14090,14090,14090,14090,5
|
|
20230719,113800,224616980,14090,14090,14090,14090,0
|
|
20230719,113700,224616980,14090,14090,14090,14090,10
|
|
20230719,113600,224476080,14090,14090,14090,14090,0
|
|
20230719,113500,224476080,14090,14090,14090,14090,0
|
|
20230719,113400,224476080,14090,14090,14090,14090,2
|
|
20230719,113300,224447900,14090,14090,14090,14090,1
|
|
20230719,113200,224433810,14090,14090,14090,14090,10
|
|
20230719,113100,224292910,14090,14060,14090,14050,3
|
|
20230719,113000,224250710,14040,14040,14040,14040,0
|
|
20230719,112900,224250710,14040,14040,14040,14040,0
|
|
20230719,112800,224250710,14040,14090,14090,14040,60
|
|
20230719,112700,223407410,14040,14040,14040,14040,10
|
|
20230719,112600,223267010,14040,14040,14040,14040,0
|
|
20230719,112500,223267010,14040,14040,14040,14040,0
|
|
20230719,112400,223267010,14040,14040,14040,14040,952
|
|
20230719,112300,209900930,14050,14060,14060,14050,86
|
|
20230719,112200,208692610,14060,14060,14060,14060,464
|
|
20230719,112100,202168770,14060,14060,14060,14060,0
|
|
20230719,112000,202168770,14060,14060,14060,14060,1
|
|
20230719,111900,202154710,14050,14050,14050,14050,0
|
|
20230719,111800,202154710,14050,14050,14050,14050,0
|
|
20230719,111700,202154710,14050,14050,14050,14050,0
|
|
20230719,111600,202154710,14050,14050,14050,14050,54
|
|
20230719,111500,201396010,14050,14050,14050,14050,70
|
|
20230719,111400,200412510,14050,14050,14050,14050,37
|
|
20230719,111300,199892660,14040,14050,14050,14040,105
|
|
20230719,111200,198417430,14050,14050,14050,14050,4
|
|
20230719,111100,198361230,14050,14060,14060,14050,12
|
|
20230719,111000,198192610,14070,14070,14070,14070,4
|
|
20230719,110900,198136330,14090,14080,14090,14040,1150
|
|
20230719,110800,181972020,14080,14080,14080,14080,0
|
|
20230719,110700,181972020,14080,14080,14080,14080,0
|
|
20230719,110600,181972020,14080,14080,14080,14080,125
|
|
20230719,110500,180212020,14090,14090,14090,14090,12
|
|
20230719,110400,180042940,14090,14090,14090,14090,0
|
|
20230719,110300,180042940,14090,14090,14090,14090,9
|
|
20230719,110200,179916130,14090,14090,14090,14090,103
|
|
20230719,110100,178464860,14100,14110,14110,14100,529
|
|
20230719,110000,171001080,14120,14120,14120,14120,2
|
|
20230719,105900,170972840,14110,14110,14110,14110,12
|
|
20230719,105800,170803520,14110,14110,14110,14110,84
|
|
20230719,105700,169618280,14110,14110,14110,14110,116
|
|
20230719,105600,167981520,14110,14110,14110,14110,2
|
|
20230719,105500,167953300,14110,14110,14110,14110,7
|
|
20230719,105400,167854530,14110,14110,14110,14110,21
|
|
20230719,105300,167558220,14110,14110,14110,14110,0
|
|
20230719,105200,167558220,14110,14110,14110,14110,31
|
|
20230719,105100,167120810,14110,14110,14110,14110,0
|
|
20230719,105000,167120810,14110,14110,14110,14110,1
|
|
20230719,104900,167106700,14110,14100,14110,14100,20
|
|
20230719,104800,166824690,14100,14100,14100,14100,0
|
|
20230719,104700,166824690,14100,14100,14100,14100,10
|
|
20230719,104600,166683690,14100,14100,14100,14100,1
|
|
20230719,104500,166669590,14110,14110,14110,14110,0
|
|
20230719,104400,166669590,14110,14110,14110,14110,13
|
|
20230719,104300,166486160,14070,14090,14090,14070,236
|
|
20230719,104200,163162640,14080,14100,14100,14080,236
|
|
20230719,104100,159838410,14110,14120,14120,14110,12
|
|
20230719,104000,159669070,14120,14120,14120,14120,8
|
|
20230719,103900,159556110,14120,14120,14120,14120,5
|
|
20230719,103800,159485510,14120,14120,14120,14120,2
|
|
20230719,103700,159457270,14120,14150,14150,14120,45
|
|
20230719,103600,158821230,14160,14170,14170,14160,24
|
|
20230719,103500,158481270,14180,14180,14180,14180,2
|
|
20230719,103400,158452910,14080,14080,14080,14080,0
|
|
20230719,103300,158452910,14080,14080,14080,14080,40
|
|
20230719,103200,157889710,14100,14100,14100,14100,100
|
|
20230719,103100,156479710,14100,14100,14100,14100,0
|
|
20230719,103000,156479710,14100,14100,14100,14100,19
|
|
20230719,102900,156211810,14100,14170,14170,14100,290
|
|
20230719,102800,152120490,14160,14160,14160,14160,0
|
|
20230719,102700,152120490,14160,14170,14170,14160,14
|
|
20230719,102600,151922150,14180,14180,14180,14180,5
|
|
20230719,102500,151851250,14170,14170,14170,14170,5
|
|
20230719,102400,151780400,14110,14110,14110,14110,0
|
|
20230719,102300,151780400,14110,14130,14130,14110,150
|
|
20230719,102200,149663880,14110,14110,14110,14110,0
|
|
20230719,102100,149663880,14110,14110,14110,14110,3
|
|
20230719,102000,149621550,14060,14180,14180,14060,530
|
|
20230719,101900,142147350,14180,14190,14190,14180,7
|
|
20230719,101800,142048040,14180,14180,14180,14180,15
|
|
20230719,101700,141835340,14190,14190,14190,14190,0
|
|
20230719,101600,141835340,14190,14190,14190,14190,0
|
|
20230719,101500,141835340,14190,14190,14190,14190,20
|
|
20230719,101400,141551540,14190,14190,14190,14190,0
|
|
20230719,101300,141551540,14190,14190,14190,14190,0
|
|
20230719,101200,141551540,14190,14190,14190,14190,11
|
|
20230719,101100,141395450,14190,14190,14190,14190,0
|
|
20230719,101000,141395450,14190,14190,14190,14190,10
|
|
20230719,100900,141253550,14110,14110,14110,14110,1
|
|
20230719,100800,141239440,14110,14110,14110,14110,1
|
|
20230719,100700,141225330,14110,14190,14190,14110,4
|
|
20230719,100600,141168650,14190,14190,14190,14190,0
|
|
20230719,100500,141168650,14190,14190,14190,14190,1
|
|
20230719,100400,141154460,14190,14190,14190,14190,0
|
|
20230719,100300,141154460,14190,14190,14190,14190,0
|
|
20230719,100200,141154460,14190,14190,14190,14190,0
|
|
20230719,100100,141154460,14190,14190,14190,14190,0
|
|
20230719,100000,141154460,14190,14190,14190,14190,1
|
|
20230719,095900,141140270,14190,14190,14190,14190,0
|
|
20230719,095800,141140270,14190,14150,14190,14150,84
|
|
20230719,095700,139949070,14100,14100,14100,14090,16
|
|
20230719,095600,139723480,14100,14100,14100,14100,16
|
|
20230719,095500,139497880,14090,14100,14100,14090,204
|
|
20230719,095400,136623480,14100,14100,14100,14090,54
|
|
20230719,095300,135862570,14190,14190,14190,14190,0
|
|
20230719,095200,135862570,14190,14190,14190,14190,36
|
|
20230719,095100,135351730,14090,14090,14090,14090,10
|
|
20230719,095000,135210830,14210,14090,14210,14090,16
|
|
20230719,094900,134984670,14090,14100,14230,14090,149
|
|
20230719,094800,132879650,14240,14240,14240,14240,0
|
|
20230719,094700,132879650,14240,14110,14240,14110,60
|
|
20230719,094600,132032920,14260,14260,14260,14260,36
|
|
20230719,094500,131519560,14090,14270,14270,14090,483
|
|
20230719,094400,124677790,14270,14270,14270,14270,0
|
|
20230719,094300,124677790,14270,14270,14270,14270,0
|
|
20230719,094200,124677790,14270,14270,14270,14270,5
|
|
20230719,094100,124606440,14270,14270,14270,14270,0
|
|
20230719,094000,124606440,14270,14270,14270,14270,50
|
|
20230719,093900,123892940,14270,14270,14270,14270,10
|
|
20230719,093800,123750240,14270,14270,14270,14270,42
|
|
20230719,093700,123150900,14270,14270,14270,14270,0
|
|
20230719,093600,123150900,14270,14270,14270,14270,51
|
|
20230719,093500,122423130,14270,14270,14270,14270,1
|
|
20230719,093400,122408860,14280,14280,14280,14280,0
|
|
20230719,093300,122408860,14280,14280,14280,14280,0
|
|
20230719,093200,122408860,14280,14290,14290,14130,31
|
|
20230719,093100,121967990,14300,14300,14300,14300,0
|
|
20230719,093000,121967990,14300,14190,14300,14190,100
|
|
20230719,092900,120545250,14190,14190,14200,14190,161
|
|
20230719,092800,118259410,14200,14120,14200,14120,1886
|
|
20230719,092700,91600940,14120,14120,14120,14120,0
|
|
20230719,092600,91600940,14120,14120,14120,14120,210
|
|
20230719,092500,88635740,14120,14130,14130,14120,247
|
|
20230719,092400,85147090,14130,14130,14130,14130,110
|
|
20230719,092300,83592790,14130,14130,14130,14130,108
|
|
20230719,092200,82066750,14120,14130,14130,14120,159
|
|
20230719,092100,79820160,14120,14120,14120,14120,98
|
|
20230719,092000,78436400,14120,14130,14130,14100,822
|
|
20230719,091900,66827940,14130,14130,14130,14130,202
|
|
20230719,091800,63973680,14130,14090,14130,14090,136
|
|
20230719,091700,62054290,14090,14060,14090,14040,127
|
|
20230719,091600,60268290,14060,14060,14060,14050,121
|
|
20230719,091500,58568200,14050,14050,14050,14050,48
|
|
20230719,091400,57893800,14050,14050,14060,14040,218
|
|
20230719,091300,54832550,14050,14090,14090,14050,479
|
|
20230719,091200,48099000,14120,14130,14130,14100,523
|
|
20230719,091100,40719900,14130,14110,14130,14110,217
|
|
20230719,091000,37653730,14130,14120,14130,14110,48
|
|
20230719,090900,36976240,14130,14200,14200,14120,1532
|
|
20230719,090800,15304640,14190,14190,14190,14190,34
|
|
20230719,090700,14822180,14170,14210,14210,14170,20
|
|
20230719,090600,14538150,14320,14320,14320,14320,0
|
|
20230719,090500,14538150,14320,14320,14320,14320,1
|
|
20230719,090400,14523830,14320,14310,14320,14310,35
|
|
20230719,090300,14022970,14140,14260,14260,14120,114
|
|
20230719,090200,12406970,14250,14300,14300,14250,536
|
|
20230719,090100,4768560,14320,14320,14320,14320,0
|
|
20230719,090000,4768560,14320,14320,14320,14320,333
|