694 lines
35 KiB
CSV
694 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,203100,89811690,14010,14010,14010,14010,115
|
|
20230717,203000,89811690,14010,14010,14010,14010,0
|
|
20230717,202900,89811690,14010,14010,14010,14010,0
|
|
20230717,202800,89811690,14010,14010,14010,14010,0
|
|
20230717,202700,89811690,14010,14010,14010,14010,0
|
|
20230717,202600,89811690,14010,14010,14010,14010,0
|
|
20230717,202500,89811690,14010,14010,14010,14010,0
|
|
20230717,202400,89811690,14010,14010,14010,14010,0
|
|
20230717,202300,89811690,14010,14010,14010,14010,0
|
|
20230717,202200,89811690,14010,14010,14010,14010,0
|
|
20230717,202100,89811690,14010,14010,14010,14010,0
|
|
20230717,202000,89811690,14010,14010,14010,14010,0
|
|
20230717,201900,89811690,14010,14010,14010,14010,0
|
|
20230717,201800,89811690,14010,14010,14010,14010,0
|
|
20230717,201700,89811690,14010,14010,14010,14010,0
|
|
20230717,201600,89811690,14010,14010,14010,14010,0
|
|
20230717,201500,89811690,14010,14010,14010,14010,0
|
|
20230717,201400,89811690,14010,14010,14010,14010,0
|
|
20230717,201300,89811690,14010,14010,14010,14010,0
|
|
20230717,201200,89811690,14010,14010,14010,14010,0
|
|
20230717,201100,89811690,14010,14010,14010,14010,0
|
|
20230717,201000,89811690,14010,14010,14010,14010,0
|
|
20230717,200900,89811690,14010,14010,14010,14010,0
|
|
20230717,200800,89811690,14010,14010,14010,14010,0
|
|
20230717,200700,89811690,14010,14010,14010,14010,0
|
|
20230717,200600,89811690,14010,14010,14010,14010,0
|
|
20230717,200500,89811690,14010,14010,14010,14010,0
|
|
20230717,200400,89811690,14010,14010,14010,14010,0
|
|
20230717,200300,89811690,14010,14010,14010,14010,0
|
|
20230717,200200,89811690,14010,14010,14010,14010,0
|
|
20230717,200100,89811690,14010,14010,14010,14010,115
|
|
20230717,200000,89811690,14010,14010,14010,14010,0
|
|
20230717,195900,89811690,14010,14010,14010,14010,0
|
|
20230717,195800,89811690,14010,14010,14010,14010,0
|
|
20230717,195700,89811690,14010,14010,14010,14010,0
|
|
20230717,195600,89811690,14010,14010,14010,14010,0
|
|
20230717,195500,89811690,14010,14010,14010,14010,0
|
|
20230717,195400,89811690,14010,14010,14010,14010,0
|
|
20230717,195300,89811690,14010,14010,14010,14010,0
|
|
20230717,195200,89811690,14010,14010,14010,14010,0
|
|
20230717,195100,89811690,14010,14010,14010,14010,0
|
|
20230717,195000,89811690,14010,14010,14010,14010,0
|
|
20230717,194900,89811690,14010,14010,14010,14010,0
|
|
20230717,194800,89811690,14010,14010,14010,14010,0
|
|
20230717,194700,89811690,14010,14010,14010,14010,0
|
|
20230717,194600,89811690,14010,14010,14010,14010,0
|
|
20230717,194500,89811690,14010,14010,14010,14010,0
|
|
20230717,194400,89811690,14010,14010,14010,14010,0
|
|
20230717,194300,89811690,14010,14010,14010,14010,0
|
|
20230717,194200,89811690,14010,14010,14010,14010,0
|
|
20230717,194100,89811690,14010,14010,14010,14010,0
|
|
20230717,194000,89811690,14010,14010,14010,14010,0
|
|
20230717,193900,89811690,14010,14010,14010,14010,0
|
|
20230717,193800,89811690,14010,14010,14010,14010,0
|
|
20230717,193700,89811690,14010,14010,14010,14010,0
|
|
20230717,193600,89811690,14010,14010,14010,14010,0
|
|
20230717,193500,89811690,14010,14010,14010,14010,0
|
|
20230717,193400,89811690,14010,14010,14010,14010,0
|
|
20230717,193300,89811690,14010,14010,14010,14010,0
|
|
20230717,193200,89811690,14010,14010,14010,14010,0
|
|
20230717,193100,89811690,14010,14010,14010,14010,115
|
|
20230717,193000,89811690,14010,14010,14010,14010,0
|
|
20230717,192900,89811690,14010,14010,14010,14010,0
|
|
20230717,192800,89811690,14010,14010,14010,14010,0
|
|
20230717,192700,89811690,14010,14010,14010,14010,0
|
|
20230717,192600,89811690,14010,14010,14010,14010,0
|
|
20230717,192500,89811690,14010,14010,14010,14010,0
|
|
20230717,192400,89811690,14010,14010,14010,14010,0
|
|
20230717,192300,89811690,14010,14010,14010,14010,0
|
|
20230717,192200,89811690,14010,14010,14010,14010,0
|
|
20230717,192100,89811690,14010,14010,14010,14010,0
|
|
20230717,192000,89811690,14010,14010,14010,14010,0
|
|
20230717,191900,89811690,14010,14010,14010,14010,0
|
|
20230717,191800,89811690,14010,14010,14010,14010,0
|
|
20230717,191700,89811690,14010,14010,14010,14010,0
|
|
20230717,191600,89811690,14010,14010,14010,14010,0
|
|
20230717,191500,89811690,14010,14010,14010,14010,0
|
|
20230717,191400,89811690,14010,14010,14010,14010,0
|
|
20230717,191300,89811690,14010,14010,14010,14010,0
|
|
20230717,191200,89811690,14010,14010,14010,14010,0
|
|
20230717,191100,89811690,14010,14010,14010,14010,0
|
|
20230717,191000,89811690,14010,14010,14010,14010,0
|
|
20230717,190900,89811690,14010,14010,14010,14010,0
|
|
20230717,190800,89811690,14010,14010,14010,14010,0
|
|
20230717,190700,89811690,14010,14010,14010,14010,0
|
|
20230717,190600,89811690,14010,14010,14010,14010,0
|
|
20230717,190500,89811690,14010,14010,14010,14010,0
|
|
20230717,190400,89811690,14010,14010,14010,14010,0
|
|
20230717,190300,89811690,14010,14010,14010,14010,0
|
|
20230717,190200,89811690,14010,14010,14010,14010,0
|
|
20230717,190100,89811690,14010,14010,14010,14010,115
|
|
20230717,190000,89811690,14010,14010,14010,14010,0
|
|
20230717,185900,89811690,14010,14010,14010,14010,0
|
|
20230717,185800,89811690,14010,14010,14010,14010,0
|
|
20230717,185700,89811690,14010,14010,14010,14010,0
|
|
20230717,185600,89811690,14010,14010,14010,14010,0
|
|
20230717,185500,89811690,14010,14010,14010,14010,0
|
|
20230717,185400,89811690,14010,14010,14010,14010,0
|
|
20230717,185300,89811690,14010,14010,14010,14010,0
|
|
20230717,185200,89811690,14010,14010,14010,14010,0
|
|
20230717,185100,89811690,14010,14010,14010,14010,0
|
|
20230717,185000,89811690,14010,14010,14010,14010,0
|
|
20230717,184900,89811690,14010,14010,14010,14010,0
|
|
20230717,184800,89811690,14010,14010,14010,14010,0
|
|
20230717,184700,89811690,14010,14010,14010,14010,0
|
|
20230717,184600,89811690,14010,14010,14010,14010,0
|
|
20230717,184500,89811690,14010,14010,14010,14010,0
|
|
20230717,184400,89811690,14010,14010,14010,14010,0
|
|
20230717,184300,89811690,14010,14010,14010,14010,0
|
|
20230717,184200,89811690,14010,14010,14010,14010,0
|
|
20230717,184100,89811690,14010,14010,14010,14010,0
|
|
20230717,184000,89811690,14010,14010,14010,14010,0
|
|
20230717,183900,89811690,14010,14010,14010,14010,0
|
|
20230717,183800,89811690,14010,14010,14010,14010,0
|
|
20230717,183700,89811690,14010,14010,14010,14010,0
|
|
20230717,183600,89811690,14010,14010,14010,14010,0
|
|
20230717,183500,89811690,14010,14010,14010,14010,0
|
|
20230717,183400,89811690,14010,14010,14010,14010,0
|
|
20230717,183300,89811690,14010,14010,14010,14010,0
|
|
20230717,183200,89811690,14010,14010,14010,14010,0
|
|
20230717,183100,89811690,14010,14010,14010,14010,115
|
|
20230717,183000,89811690,14010,14010,14010,14010,0
|
|
20230717,182900,89811690,14010,14010,14010,14010,0
|
|
20230717,182800,89811690,14010,14010,14010,14010,0
|
|
20230717,182700,89811690,14010,14010,14010,14010,0
|
|
20230717,182600,89811690,14010,14010,14010,14010,0
|
|
20230717,182500,89811690,14010,14010,14010,14010,0
|
|
20230717,182400,89811690,14010,14010,14010,14010,0
|
|
20230717,182300,89811690,14010,14010,14010,14010,0
|
|
20230717,182200,89811690,14010,14010,14010,14010,0
|
|
20230717,182100,89811690,14010,14010,14010,14010,0
|
|
20230717,182000,89811690,14010,14010,14010,14010,0
|
|
20230717,181900,89811690,14010,14010,14010,14010,0
|
|
20230717,181800,89811690,14010,14010,14010,14010,0
|
|
20230717,181700,89811690,14010,14010,14010,14010,0
|
|
20230717,181600,89811690,14010,14010,14010,14010,0
|
|
20230717,181500,89811690,14010,14010,14010,14010,0
|
|
20230717,181400,89811690,14010,14010,14010,14010,0
|
|
20230717,181300,89811690,14010,14010,14010,14010,0
|
|
20230717,181200,89811690,14010,14010,14010,14010,0
|
|
20230717,181100,89811690,14010,14010,14010,14010,0
|
|
20230717,181000,89811690,14010,14010,14010,14010,0
|
|
20230717,180900,89811690,14010,14010,14010,14010,0
|
|
20230717,180800,89811690,14010,14010,14010,14010,0
|
|
20230717,180700,89811690,14010,14010,14010,14010,0
|
|
20230717,180600,89811690,14010,14010,14010,14010,0
|
|
20230717,180500,89811690,14010,14010,14010,14010,0
|
|
20230717,180400,89811690,14010,14010,14010,14010,0
|
|
20230717,180300,89811690,14010,14010,14010,14010,0
|
|
20230717,180200,89811690,14010,14010,14010,14010,0
|
|
20230717,180100,89811690,14010,14010,14010,14010,115
|
|
20230717,180000,89811690,14010,14010,14010,14010,0
|
|
20230717,175900,89811690,14010,14010,14010,14010,0
|
|
20230717,175800,89811690,14010,14010,14010,14010,0
|
|
20230717,175700,89811690,14010,14010,14010,14010,0
|
|
20230717,175600,89811690,14010,14010,14010,14010,0
|
|
20230717,175500,89811690,14010,14010,14010,14010,0
|
|
20230717,175400,89811690,14010,14010,14010,14010,0
|
|
20230717,175300,89811690,14010,14010,14010,14010,0
|
|
20230717,175200,89811690,14010,14010,14010,14010,0
|
|
20230717,175100,89811690,14010,14010,14010,14010,0
|
|
20230717,175000,89811690,14010,14010,14010,14010,0
|
|
20230717,174900,89811690,14010,14010,14010,14010,0
|
|
20230717,174800,89811690,14010,14010,14010,14010,0
|
|
20230717,174700,89811690,14010,14010,14010,14010,0
|
|
20230717,174600,89811690,14010,14010,14010,14010,0
|
|
20230717,174500,89811690,14010,14010,14010,14010,0
|
|
20230717,174400,89811690,14010,14010,14010,14010,0
|
|
20230717,174300,89811690,14010,14010,14010,14010,0
|
|
20230717,174200,89811690,14010,14010,14010,14010,0
|
|
20230717,174100,89811690,14010,14010,14010,14010,0
|
|
20230717,174000,89811690,14010,14010,14010,14010,0
|
|
20230717,173900,89811690,14010,14010,14010,14010,0
|
|
20230717,173800,89811690,14010,14010,14010,14010,0
|
|
20230717,173700,89811690,14010,14010,14010,14010,0
|
|
20230717,173600,89811690,14010,14010,14010,14010,0
|
|
20230717,173500,89811690,14010,14010,14010,14010,0
|
|
20230717,173400,89811690,14010,14010,14010,14010,0
|
|
20230717,173300,89811690,14010,14010,14010,14010,0
|
|
20230717,173200,89811690,14010,14010,14010,14010,0
|
|
20230717,173100,89811690,14010,14010,14010,14010,115
|
|
20230717,173000,89811690,14010,14010,14010,14010,0
|
|
20230717,172900,89811690,14010,14010,14010,14010,0
|
|
20230717,172800,89811690,14010,14010,14010,14010,0
|
|
20230717,172700,89811690,14010,14010,14010,14010,0
|
|
20230717,172600,89811690,14010,14010,14010,14010,0
|
|
20230717,172500,89811690,14010,14010,14010,14010,0
|
|
20230717,172400,89811690,14010,14010,14010,14010,0
|
|
20230717,172300,89811690,14010,14010,14010,14010,0
|
|
20230717,172200,89811690,14010,14010,14010,14010,0
|
|
20230717,172100,89811690,14010,14010,14010,14010,0
|
|
20230717,172000,89811690,14010,14010,14010,14010,0
|
|
20230717,171900,89811690,14010,14010,14010,14010,0
|
|
20230717,171800,89811690,14010,14010,14010,14010,0
|
|
20230717,171700,89811690,14010,14010,14010,14010,0
|
|
20230717,171600,89811690,14010,14010,14010,14010,0
|
|
20230717,171500,89811690,14010,14010,14010,14010,0
|
|
20230717,171400,89811690,14010,14010,14010,14010,0
|
|
20230717,171300,89811690,14010,14010,14010,14010,0
|
|
20230717,171200,89811690,14010,14010,14010,14010,0
|
|
20230717,171100,89811690,14010,14010,14010,14010,0
|
|
20230717,171000,89811690,14010,14010,14010,14010,0
|
|
20230717,170900,89811690,14010,14010,14010,14010,0
|
|
20230717,170800,89811690,14010,14010,14010,14010,0
|
|
20230717,170700,89811690,14010,14010,14010,14010,0
|
|
20230717,170600,89811690,14010,14010,14010,14010,0
|
|
20230717,170500,89811690,14010,14010,14010,14010,0
|
|
20230717,170400,89811690,14010,14010,14010,14010,0
|
|
20230717,170300,89811690,14010,14010,14010,14010,0
|
|
20230717,170200,89811690,14010,14010,14010,14010,0
|
|
20230717,170100,89811690,14010,14010,14010,14010,115
|
|
20230717,170000,89811690,14010,14010,14010,14010,0
|
|
20230717,165900,89811690,14010,14010,14010,14010,0
|
|
20230717,165800,89811690,14010,14010,14010,14010,0
|
|
20230717,165700,89811690,14010,14010,14010,14010,0
|
|
20230717,165600,89811690,14010,14010,14010,14010,0
|
|
20230717,165500,89811690,14010,14010,14010,14010,0
|
|
20230717,165400,89811690,14010,14010,14010,14010,0
|
|
20230717,165300,89811690,14010,14010,14010,14010,0
|
|
20230717,165200,89811690,14010,14010,14010,14010,0
|
|
20230717,165100,89811690,14010,14010,14010,14010,0
|
|
20230717,165000,89811690,14010,14010,14010,14010,0
|
|
20230717,164900,89811690,14010,14010,14010,14010,0
|
|
20230717,164800,89811690,14010,14010,14010,14010,0
|
|
20230717,164700,89811690,14010,14010,14010,14010,0
|
|
20230717,164600,89811690,14010,14010,14010,14010,0
|
|
20230717,164500,89811690,14010,14010,14010,14010,0
|
|
20230717,164400,89811690,14010,14010,14010,14010,0
|
|
20230717,164300,89811690,14010,14010,14010,14010,0
|
|
20230717,164200,89811690,14010,14010,14010,14010,0
|
|
20230717,164100,89811690,14010,14010,14010,14010,0
|
|
20230717,164000,89811690,14010,14010,14010,14010,0
|
|
20230717,163900,89811690,14010,14010,14010,14010,0
|
|
20230717,163800,89811690,14010,14010,14010,14010,0
|
|
20230717,163700,89811690,14010,14010,14010,14010,0
|
|
20230717,163600,89811690,14010,14010,14010,14010,0
|
|
20230717,163500,89811690,14010,14010,14010,14010,0
|
|
20230717,163400,89811690,14010,14010,14010,14010,0
|
|
20230717,163300,89811690,14010,14010,14010,14010,0
|
|
20230717,163200,89811690,14010,14010,14010,14010,0
|
|
20230717,163100,89811690,14010,14010,14010,14010,115
|
|
20230717,163000,89811690,14010,14010,14010,14010,0
|
|
20230717,162900,89811690,14010,14010,14010,14010,0
|
|
20230717,162800,89811690,14010,14010,14010,14010,0
|
|
20230717,162700,89811690,14010,14010,14010,14010,0
|
|
20230717,162600,89811690,14010,14010,14010,14010,0
|
|
20230717,162500,89811690,14010,14010,14010,14010,0
|
|
20230717,162400,89811690,14010,14010,14010,14010,0
|
|
20230717,162300,89811690,14010,14010,14010,14010,0
|
|
20230717,162200,89811690,14010,14010,14010,14010,0
|
|
20230717,162100,89811690,14010,14010,14010,14010,0
|
|
20230717,162000,89811690,14010,14010,14010,14010,0
|
|
20230717,161900,89811690,14010,14010,14010,14010,0
|
|
20230717,161800,89811690,14010,14010,14010,14010,0
|
|
20230717,161700,89811690,14010,14010,14010,14010,0
|
|
20230717,161600,89811690,14010,14010,14010,14010,0
|
|
20230717,161500,89811690,14010,14010,14010,14010,0
|
|
20230717,161400,89811690,14010,14010,14010,14010,0
|
|
20230717,161300,89811690,14010,14010,14010,14010,0
|
|
20230717,161200,89811690,14010,14010,14010,14010,0
|
|
20230717,161100,89811690,14010,14010,14010,14010,0
|
|
20230717,161000,89811690,14010,14010,14010,14010,0
|
|
20230717,160900,89811690,14010,14010,14010,14010,0
|
|
20230717,160800,89811690,14010,14010,14010,14010,0
|
|
20230717,160700,89811690,14010,14010,14010,14010,0
|
|
20230717,160600,89811690,14010,14010,14010,14010,0
|
|
20230717,160500,89811690,14010,14010,14010,14010,0
|
|
20230717,160400,89811690,14010,14010,14010,14010,0
|
|
20230717,160300,89811690,14010,14010,14010,14010,0
|
|
20230717,160200,89811690,14010,14010,14010,14010,0
|
|
20230717,160100,89811690,14010,14010,14010,14010,115
|
|
20230717,160000,89811690,14010,14010,14010,14010,0
|
|
20230717,155900,89811690,14010,14010,14010,14010,0
|
|
20230717,155800,89811690,14010,14010,14010,14010,0
|
|
20230717,155700,89811690,14010,14010,14010,14010,0
|
|
20230717,155600,89811690,14010,14010,14010,14010,0
|
|
20230717,155500,89811690,14010,14010,14010,14010,0
|
|
20230717,155400,89811690,14010,14010,14010,14010,0
|
|
20230717,155300,89811690,14010,14010,14010,14010,0
|
|
20230717,155200,89811690,14010,14010,14010,14010,0
|
|
20230717,155100,89811690,14010,14010,14010,14010,0
|
|
20230717,155000,89811690,14010,14010,14010,14010,0
|
|
20230717,154900,89811690,14010,14010,14010,14010,0
|
|
20230717,154800,89811690,14010,14010,14010,14010,0
|
|
20230717,154700,89811690,14010,14010,14010,14010,0
|
|
20230717,154600,89811690,14010,14010,14010,14010,0
|
|
20230717,154500,89811690,14010,14010,14010,14010,0
|
|
20230717,154400,89811690,14010,14010,14010,14010,0
|
|
20230717,154300,89811690,14010,14010,14010,14010,0
|
|
20230717,154200,89811690,14010,14010,14010,14010,0
|
|
20230717,154100,89811690,14010,14010,14010,14010,0
|
|
20230717,154000,89811690,14010,14010,14010,14010,0
|
|
20230717,153900,89811690,14010,14010,14010,14010,0
|
|
20230717,153800,89811690,14010,14010,14010,14010,0
|
|
20230717,153700,89811690,14010,14010,14010,14010,0
|
|
20230717,153600,89811690,14010,14010,14010,14010,0
|
|
20230717,153500,89811690,14010,14010,14010,14010,0
|
|
20230717,153400,89811690,14010,14010,14010,14010,0
|
|
20230717,153300,89811690,14010,14010,14010,14010,0
|
|
20230717,153200,89811690,14010,14010,14010,14010,0
|
|
20230717,153100,89811690,14010,14010,14010,14010,115
|
|
20230717,153000,89811690,14010,14010,14010,14010,115
|
|
20230717,152900,88200540,13990,13990,13990,13990,0
|
|
20230717,152800,88200540,13990,13990,13990,13990,0
|
|
20230717,152700,88200540,13990,13990,13990,13990,0
|
|
20230717,152600,88200540,13990,13990,13990,13990,0
|
|
20230717,152500,88200540,13990,13990,13990,13990,0
|
|
20230717,152400,88200540,13990,13990,13990,13990,0
|
|
20230717,152300,88200540,13990,13990,13990,13990,0
|
|
20230717,152200,88200540,13990,13990,13990,13990,0
|
|
20230717,152100,88200540,13990,13990,13990,13990,0
|
|
20230717,152000,88200540,13990,13990,13990,13990,0
|
|
20230717,151900,88200540,13990,13990,13990,13990,258
|
|
20230717,151800,84591120,13990,13990,13990,13990,2
|
|
20230717,151700,84563140,13990,13990,13990,13990,0
|
|
20230717,151600,84563140,13990,13990,13990,13990,6
|
|
20230717,151500,84479200,13990,13960,13990,13960,122
|
|
20230717,151400,82775480,13990,13990,13990,13990,0
|
|
20230717,151300,82775480,13990,13990,13990,13990,0
|
|
20230717,151200,82775480,13990,13990,13990,13960,394
|
|
20230717,151100,77272190,13970,13990,13990,13970,62
|
|
20230717,151000,76405580,13980,13980,13980,13970,169
|
|
20230717,150900,74044160,13990,13990,13990,13990,0
|
|
20230717,150800,74044160,13990,13990,13990,13990,0
|
|
20230717,150700,74044160,13990,13990,13990,13990,0
|
|
20230717,150600,74044160,13990,13990,13990,13990,0
|
|
20230717,150500,74044160,13990,13990,13990,13990,0
|
|
20230717,150400,74044160,13990,13990,13990,13990,0
|
|
20230717,150300,74044160,13990,13990,13990,13990,0
|
|
20230717,150200,74044160,13990,13990,13990,13990,5
|
|
20230717,150100,73974210,13980,13990,13990,13980,4
|
|
20230717,150000,73918270,13990,13990,13990,13990,3
|
|
20230717,145900,73876300,13980,13980,13980,13980,15
|
|
20230717,145800,73666600,13990,13990,13990,13990,2
|
|
20230717,145700,73638620,13990,13990,13990,13990,1
|
|
20230717,145600,73624630,13990,13990,13990,13990,2
|
|
20230717,145500,73596650,13990,13990,13990,13990,3
|
|
20230717,145400,73554680,14000,14000,14000,14000,0
|
|
20230717,145300,73554680,14000,14000,14000,14000,2
|
|
20230717,145200,73526680,14000,14000,14000,14000,0
|
|
20230717,145100,73526680,14000,14000,14000,14000,0
|
|
20230717,145000,73526680,14000,14000,14000,14000,1
|
|
20230717,144900,73512680,14000,14000,14000,14000,0
|
|
20230717,144800,73512680,14000,14000,14000,14000,42
|
|
20230717,144700,72924680,14010,14010,14010,14010,0
|
|
20230717,144600,72924680,14010,14010,14010,14010,1
|
|
20230717,144500,72910670,14010,14010,14010,14010,0
|
|
20230717,144400,72910670,14010,14010,14010,14010,1
|
|
20230717,144300,72896660,13980,14000,14000,13980,144
|
|
20230717,144200,70882020,14010,14010,14010,14010,1
|
|
20230717,144100,70868010,14010,14010,14010,14010,0
|
|
20230717,144000,70868010,14010,14010,14010,14010,0
|
|
20230717,143900,70868010,14010,14010,14010,14010,4
|
|
20230717,143800,70811970,14000,14000,14000,14000,0
|
|
20230717,143700,70811970,14000,14000,14000,14000,0
|
|
20230717,143600,70811970,14000,14000,14000,14000,0
|
|
20230717,143500,70811970,14000,14010,14010,14000,21
|
|
20230717,143400,70517800,14000,14010,14010,14000,23
|
|
20230717,143300,70195790,14010,14010,14010,14010,0
|
|
20230717,143200,70195790,14010,14010,14010,14010,1
|
|
20230717,143100,70181780,14000,14000,14000,14000,0
|
|
20230717,143000,70181780,14000,14000,14000,14000,96
|
|
20230717,142900,68837780,14000,14000,14000,14000,1
|
|
20230717,142800,68823780,14000,14000,14000,14000,2
|
|
20230717,142700,68795780,14000,13990,14000,13990,5
|
|
20230717,142600,68725820,14000,14000,14000,14000,0
|
|
20230717,142500,68725820,14000,14000,14000,14000,13
|
|
20230717,142400,68543820,14010,14010,14010,14010,2
|
|
20230717,142300,68515800,14000,14000,14000,14000,0
|
|
20230717,142200,68515800,14000,14000,14000,14000,0
|
|
20230717,142100,68515800,14000,14000,14000,14000,0
|
|
20230717,142000,68515800,14000,13990,14000,13980,401
|
|
20230717,141900,62905340,13990,13980,13990,13980,12
|
|
20230717,141800,62737470,13990,13990,13990,13990,48
|
|
20230717,141700,62065950,13990,13990,13990,13990,1
|
|
20230717,141600,62051960,14000,14000,14000,14000,1
|
|
20230717,141500,62037960,13990,13990,13990,13990,10
|
|
20230717,141400,61898060,13990,13990,13990,13990,0
|
|
20230717,141300,61898060,13990,14000,14000,13990,3
|
|
20230717,141200,61856070,13990,14000,14000,13990,2
|
|
20230717,141100,61828080,13990,13990,13990,13990,10
|
|
20230717,141000,61688180,13990,13990,13990,13990,1
|
|
20230717,140900,61674190,14000,14000,14000,14000,1
|
|
20230717,140800,61660190,14000,14000,14000,14000,0
|
|
20230717,140700,61660190,14000,14000,14000,14000,1
|
|
20230717,140600,61646190,13990,13990,13990,13990,5
|
|
20230717,140500,61576240,14000,14000,14000,14000,1
|
|
20230717,140400,61562240,13990,13990,13990,13990,0
|
|
20230717,140300,61562240,13990,14000,14000,13990,5
|
|
20230717,140200,61492250,14000,14000,14000,14000,50
|
|
20230717,140100,60792250,14000,14000,14000,14000,1
|
|
20230717,140000,60778250,14010,14020,14020,14010,30
|
|
20230717,135900,60357820,14020,14020,14020,14020,0
|
|
20230717,135800,60357820,14020,14020,14020,14020,0
|
|
20230717,135700,60357820,14020,14020,14020,14020,0
|
|
20230717,135600,60357820,14020,14020,14020,14020,0
|
|
20230717,135500,60357820,14020,14020,14020,14020,0
|
|
20230717,135400,60357820,14020,14020,14020,14020,0
|
|
20230717,135300,60357820,14020,14020,14020,14020,0
|
|
20230717,135200,60357820,14020,14020,14020,14020,0
|
|
20230717,135100,60357820,14020,14020,14020,14020,0
|
|
20230717,135000,60357820,14020,14020,14020,14020,0
|
|
20230717,134900,60357820,14020,14020,14020,14020,17
|
|
20230717,134800,60119480,14010,14010,14030,14010,110
|
|
20230717,134700,58578340,14020,14020,14020,14020,2
|
|
20230717,134600,58550300,14010,14010,14010,14010,0
|
|
20230717,134500,58550300,14010,14010,14010,14010,0
|
|
20230717,134400,58550300,14010,14010,14010,14010,0
|
|
20230717,134300,58550300,14010,14000,14010,14000,2
|
|
20230717,134200,58522290,14010,14010,14010,14010,4
|
|
20230717,134100,58466250,14040,14040,14040,14040,0
|
|
20230717,134000,58466250,14040,14040,14040,14040,0
|
|
20230717,133900,58466250,14040,14040,14040,14040,0
|
|
20230717,133800,58466250,14040,14040,14040,14040,0
|
|
20230717,133700,58466250,14040,14040,14040,14040,0
|
|
20230717,133600,58466250,14040,14040,14040,14040,0
|
|
20230717,133500,58466250,14040,14040,14040,14040,0
|
|
20230717,133400,58466250,14040,14040,14040,14040,0
|
|
20230717,133300,58466250,14040,14040,14040,14040,1
|
|
20230717,133200,58452210,14030,14030,14030,14030,0
|
|
20230717,133100,58452210,14030,14030,14030,14030,0
|
|
20230717,133000,58452210,14030,14030,14030,14030,0
|
|
20230717,132900,58452210,14030,14030,14030,14030,0
|
|
20230717,132800,58452210,14030,14030,14030,14030,0
|
|
20230717,132700,58452210,14030,14030,14030,14030,0
|
|
20230717,132600,58452210,14030,14030,14030,14030,0
|
|
20230717,132500,58452210,14030,14030,14030,14030,0
|
|
20230717,132400,58452210,14030,14030,14030,14030,0
|
|
20230717,132300,58452210,14030,14030,14030,14030,0
|
|
20230717,132200,58452210,14030,14030,14030,14030,0
|
|
20230717,132100,58452210,14030,14030,14030,14030,1
|
|
20230717,132000,58438180,13990,13990,13990,13990,0
|
|
20230717,131900,58438180,13990,13990,13990,13990,0
|
|
20230717,131800,58438180,13990,13990,13990,13990,1
|
|
20230717,131700,58424190,14040,14040,14040,14040,1
|
|
20230717,131600,58410150,13980,13980,13980,13980,0
|
|
20230717,131500,58410150,13980,13980,13980,13980,10
|
|
20230717,131400,58270350,14000,13990,14000,13980,19
|
|
20230717,131300,58004570,14010,14010,14010,14010,0
|
|
20230717,131200,58004570,14010,14000,14010,13990,196
|
|
20230717,131100,55261030,14010,14010,14010,14010,0
|
|
20230717,131000,55261030,14010,14010,14010,14010,13
|
|
20230717,130900,55078900,14040,14020,14040,14020,15
|
|
20230717,130800,54868560,14050,14050,14050,14050,0
|
|
20230717,130700,54868560,14050,14050,14050,14050,0
|
|
20230717,130600,54868560,14050,14050,14050,14050,23
|
|
20230717,130500,54545410,14050,14050,14050,14050,0
|
|
20230717,130400,54545410,14050,14050,14050,14050,0
|
|
20230717,130300,54545410,14050,14050,14050,14050,0
|
|
20230717,130200,54545410,14050,14050,14050,14050,0
|
|
20230717,130100,54545410,14050,14050,14050,14050,0
|
|
20230717,130000,54545410,14050,14050,14050,14050,0
|
|
20230717,125900,54545410,14050,14050,14050,14050,0
|
|
20230717,125800,54545410,14050,14050,14050,14050,0
|
|
20230717,125700,54545410,14050,14050,14050,14050,0
|
|
20230717,125600,54545410,14050,14050,14050,14050,0
|
|
20230717,125500,54545410,14050,14050,14050,14050,0
|
|
20230717,125400,54545410,14050,14050,14050,14050,0
|
|
20230717,125300,54545410,14050,14050,14050,14050,0
|
|
20230717,125200,54545410,14050,14050,14050,14050,0
|
|
20230717,125100,54545410,14050,14050,14050,14050,0
|
|
20230717,125000,54545410,14050,14050,14050,14050,0
|
|
20230717,124900,54545410,14050,14050,14050,14050,0
|
|
20230717,124800,54545410,14050,14050,14050,14050,2
|
|
20230717,124700,54517310,14050,14050,14050,14050,0
|
|
20230717,124600,54517310,14050,14050,14050,14050,0
|
|
20230717,124500,54517310,14050,14050,14050,14050,0
|
|
20230717,124400,54517310,14050,14050,14050,14050,0
|
|
20230717,124300,54517310,14050,14050,14050,14050,0
|
|
20230717,124200,54517310,14050,14050,14050,14050,16
|
|
20230717,124100,54292510,14050,14050,14050,14050,0
|
|
20230717,124000,54292510,14050,14040,14050,14040,2
|
|
20230717,123900,54264420,14020,14020,14020,14020,0
|
|
20230717,123800,54264420,14020,14020,14020,14020,0
|
|
20230717,123700,54264420,14020,14020,14020,14020,1
|
|
20230717,123600,54250400,14050,14050,14050,14050,0
|
|
20230717,123500,54250400,14050,14050,14050,14050,0
|
|
20230717,123400,54250400,14050,14050,14050,14050,0
|
|
20230717,123300,54250400,14050,14050,14050,14050,0
|
|
20230717,123200,54250400,14050,14050,14050,14050,0
|
|
20230717,123100,54250400,14050,14050,14050,14050,0
|
|
20230717,123000,54250400,14050,14050,14050,14050,0
|
|
20230717,122900,54250400,14050,14050,14050,14050,1
|
|
20230717,122800,54236350,14060,14060,14060,14060,0
|
|
20230717,122700,54236350,14060,14060,14060,14060,0
|
|
20230717,122600,54236350,14060,14060,14060,14060,31
|
|
20230717,122500,53800490,14060,14060,14060,14060,2
|
|
20230717,122400,53772370,14060,14060,14060,14060,0
|
|
20230717,122300,53772370,14060,14060,14060,14060,0
|
|
20230717,122200,53772370,14060,14060,14060,14060,0
|
|
20230717,122100,53772370,14060,14050,14060,14050,2
|
|
20230717,122000,53744260,14060,14060,14060,14060,0
|
|
20230717,121900,53744260,14060,14060,14060,14060,0
|
|
20230717,121800,53744260,14060,14020,14060,14020,11
|
|
20230717,121700,53590000,14060,14060,14060,14060,0
|
|
20230717,121600,53590000,14060,14060,14060,14060,0
|
|
20230717,121500,53590000,14060,14060,14060,14060,4
|
|
20230717,121400,53533760,14060,14060,14060,14060,0
|
|
20230717,121300,53533760,14060,14060,14060,14060,0
|
|
20230717,121200,53533760,14060,14060,14060,14060,0
|
|
20230717,121100,53533760,14060,14060,14060,14060,0
|
|
20230717,121000,53533760,14060,14060,14060,14060,2
|
|
20230717,120900,53505640,14060,14060,14060,14060,0
|
|
20230717,120800,53505640,14060,14060,14060,14060,0
|
|
20230717,120700,53505640,14060,14060,14060,14060,0
|
|
20230717,120600,53505640,14060,14060,14060,14060,0
|
|
20230717,120500,53505640,14060,14060,14060,14060,0
|
|
20230717,120400,53505640,14060,14060,14060,14060,0
|
|
20230717,120300,53505640,14060,14060,14060,14060,0
|
|
20230717,120200,53505640,14060,14060,14060,14060,0
|
|
20230717,120100,53505640,14060,14060,14060,14060,0
|
|
20230717,120000,53505640,14060,14060,14060,14060,4
|
|
20230717,115900,53449400,14060,14060,14060,14060,0
|
|
20230717,115800,53449400,14060,14060,14060,14060,0
|
|
20230717,115700,53449400,14060,14060,14060,14060,0
|
|
20230717,115600,53449400,14060,14060,14060,14060,0
|
|
20230717,115500,53449400,14060,14060,14060,14060,0
|
|
20230717,115400,53449400,14060,14060,14060,14060,0
|
|
20230717,115300,53449400,14060,14060,14060,14060,0
|
|
20230717,115200,53449400,14060,14060,14060,14060,0
|
|
20230717,115100,53449400,14060,14060,14060,14060,0
|
|
20230717,115000,53449400,14060,14060,14060,14060,0
|
|
20230717,114900,53449400,14060,14060,14060,14060,0
|
|
20230717,114800,53449400,14060,14060,14060,14060,0
|
|
20230717,114700,53449400,14060,14060,14060,14060,0
|
|
20230717,114600,53449400,14060,14060,14060,14060,0
|
|
20230717,114500,53449400,14060,14060,14060,14060,0
|
|
20230717,114400,53449400,14060,14060,14060,14060,0
|
|
20230717,114300,53449400,14060,14060,14060,14060,0
|
|
20230717,114200,53449400,14060,14060,14060,14060,0
|
|
20230717,114100,53449400,14060,14060,14060,14060,0
|
|
20230717,114000,53449400,14060,14060,14060,14060,0
|
|
20230717,113900,53449400,14060,14060,14060,14060,0
|
|
20230717,113800,53449400,14060,14060,14060,14060,0
|
|
20230717,113700,53449400,14060,14060,14060,14060,0
|
|
20230717,113600,53449400,14060,14060,14060,14060,0
|
|
20230717,113500,53449400,14060,14060,14060,14060,0
|
|
20230717,113400,53449400,14060,14060,14060,14060,1
|
|
20230717,113300,53435340,14000,14030,14030,14000,100
|
|
20230717,113200,52033310,14060,14060,14060,14060,1
|
|
20230717,113100,52019250,14040,14040,14040,14040,0
|
|
20230717,113000,52019250,14040,14050,14050,14040,768
|
|
20230717,112900,41229410,14050,14050,14050,14050,0
|
|
20230717,112800,41229410,14050,14050,14050,14050,0
|
|
20230717,112700,41229410,14050,14050,14050,14050,0
|
|
20230717,112600,41229410,14050,14050,14050,14050,0
|
|
20230717,112500,41229410,14050,14050,14050,14050,0
|
|
20230717,112400,41229410,14050,14050,14050,14050,0
|
|
20230717,112300,41229410,14050,14050,14050,14050,0
|
|
20230717,112200,41229410,14050,14050,14050,14050,0
|
|
20230717,112100,41229410,14050,14050,14050,14050,0
|
|
20230717,112000,41229410,14050,14050,14050,14050,0
|
|
20230717,111900,41229410,14050,14050,14050,14050,1
|
|
20230717,111800,41215360,14000,14000,14000,14000,0
|
|
20230717,111700,41215360,14000,14000,14000,14000,0
|
|
20230717,111600,41215360,14000,14020,14020,14000,106
|
|
20230717,111500,39731060,14050,14050,14050,14050,0
|
|
20230717,111400,39731060,14050,14050,14050,14050,0
|
|
20230717,111300,39731060,14050,14050,14050,14050,0
|
|
20230717,111200,39731060,14050,14050,14050,14050,0
|
|
20230717,111100,39731060,14050,14050,14050,14050,0
|
|
20230717,111000,39731060,14050,14050,14050,14050,0
|
|
20230717,110900,39731060,14050,14050,14060,14050,58
|
|
20230717,110800,38916080,14060,14060,14060,14060,0
|
|
20230717,110700,38916080,14060,14060,14060,14060,0
|
|
20230717,110600,38916080,14060,14060,14060,14060,0
|
|
20230717,110500,38916080,14060,14040,14060,14030,508
|
|
20230717,110400,31785380,14060,14040,14060,14040,79
|
|
20230717,110300,30675980,14040,14040,14040,14040,8
|
|
20230717,110200,30563660,14040,14040,14040,14040,31
|
|
20230717,110100,30128420,14040,14040,14040,14040,1
|
|
20230717,110000,30114380,14040,14040,14040,14040,0
|
|
20230717,105900,30114380,14040,14040,14040,14040,3
|
|
20230717,105800,30072260,14040,14040,14040,14040,0
|
|
20230717,105700,30072260,14040,14040,14040,14040,0
|
|
20230717,105600,30072260,14040,14040,14040,14040,19
|
|
20230717,105500,29805500,14040,14040,14040,14040,0
|
|
20230717,105400,29805500,14040,14040,14040,14040,0
|
|
20230717,105300,29805500,14040,14040,14040,14040,2
|
|
20230717,105200,29777420,14040,14040,14040,14040,1
|
|
20230717,105100,29763380,14030,14040,14060,14030,34
|
|
20230717,105000,29285790,14040,14040,14040,14040,0
|
|
20230717,104900,29285790,14040,14040,14040,14040,0
|
|
20230717,104800,29285790,14040,14040,14040,14040,0
|
|
20230717,104700,29285790,14040,14040,14040,14040,1
|
|
20230717,104600,29271750,14060,14060,14060,14060,0
|
|
20230717,104500,29271750,14060,14060,14060,14060,3
|
|
20230717,104400,29229570,14060,14060,14060,14060,2
|
|
20230717,104300,29201450,14030,14030,14030,14030,0
|
|
20230717,104200,29201450,14030,14030,14030,14030,0
|
|
20230717,104100,29201450,14030,14030,14030,14030,0
|
|
20230717,104000,29201450,14030,14030,14030,14030,0
|
|
20230717,103900,29201450,14030,14030,14030,14030,0
|
|
20230717,103800,29201450,14030,14030,14030,14030,0
|
|
20230717,103700,29201450,14030,14030,14030,14030,0
|
|
20230717,103600,29201450,14030,14030,14030,14030,0
|
|
20230717,103500,29201450,14030,14030,14030,14030,8
|
|
20230717,103400,29089210,14060,14060,14060,14060,10
|
|
20230717,103300,28948610,14060,14060,14060,14060,0
|
|
20230717,103200,28948610,14060,14060,14060,14060,0
|
|
20230717,103100,28948610,14060,14060,14060,14060,0
|
|
20230717,103000,28948610,14060,14060,14060,14060,0
|
|
20230717,102900,28948610,14060,14020,14060,14020,229
|
|
20230717,102800,25737510,14020,13970,14020,13970,125
|
|
20230717,102700,23989510,13960,13970,13970,13960,19
|
|
20230717,102600,23724220,14020,14020,14020,14020,10
|
|
20230717,102500,23584020,14020,14020,14020,14020,0
|
|
20230717,102400,23584020,14020,14020,14020,14020,0
|
|
20230717,102300,23584020,14020,14020,14020,14020,0
|
|
20230717,102200,23584020,14020,14020,14020,14020,0
|
|
20230717,102100,23584020,14020,14020,14020,14020,0
|
|
20230717,102000,23584020,14020,14020,14020,14020,0
|
|
20230717,101900,23584020,14020,14020,14020,14020,0
|
|
20230717,101800,23584020,14020,14020,14020,14020,0
|
|
20230717,101700,23584020,14020,14020,14020,14020,0
|
|
20230717,101600,23584020,14020,14020,14020,14020,0
|
|
20230717,101500,23584020,14020,14020,14020,14020,10
|
|
20230717,101400,23443820,14020,14020,14020,14020,0
|
|
20230717,101300,23443820,14020,14020,14020,14020,0
|
|
20230717,101200,23443820,14020,14020,14020,14020,357
|
|
20230717,101100,18438680,14020,14020,14020,14020,0
|
|
20230717,101000,18438680,14020,14020,14020,14020,0
|
|
20230717,100900,18438680,14020,14020,14020,14020,0
|
|
20230717,100800,18438680,14020,14020,14020,14020,19
|
|
20230717,100700,18172300,14020,14020,14020,14020,0
|
|
20230717,100600,18172300,14020,14020,14020,14020,0
|
|
20230717,100500,18172300,14020,14020,14020,14020,0
|
|
20230717,100400,18172300,14020,14020,14020,14020,0
|
|
20230717,100300,18172300,14020,14020,14020,14020,0
|
|
20230717,100200,18172300,14020,14020,14020,14020,0
|
|
20230717,100100,18172300,14020,14020,14020,14020,0
|
|
20230717,100000,18172300,14020,14020,14020,14020,7
|
|
20230717,095900,18074160,14020,14020,14020,14020,0
|
|
20230717,095800,18074160,14020,14020,14020,14020,0
|
|
20230717,095700,18074160,14020,14020,14020,14020,0
|
|
20230717,095600,18074160,14020,14020,14020,14020,0
|
|
20230717,095500,18074160,14020,14020,14020,14020,0
|
|
20230717,095400,18074160,14020,14020,14020,14020,0
|
|
20230717,095300,18074160,14020,14020,14020,14020,0
|
|
20230717,095200,18074160,14020,14020,14020,14020,0
|
|
20230717,095100,18074160,14020,14020,14020,14020,0
|
|
20230717,095000,18074160,14020,14010,14020,14010,25
|
|
20230717,094900,17723870,14010,14010,14010,14010,0
|
|
20230717,094800,17723870,14010,14010,14010,14010,0
|
|
20230717,094700,17723870,14010,14010,14010,14010,0
|
|
20230717,094600,17723870,14010,14010,14010,14010,0
|
|
20230717,094500,17723870,14010,14010,14010,14010,1
|
|
20230717,094400,17709860,13950,13950,13950,13950,0
|
|
20230717,094300,17709860,13950,13970,13970,13950,30
|
|
20230717,094200,17291030,13980,13980,13980,13980,0
|
|
20230717,094100,17291030,13980,13980,13980,13980,0
|
|
20230717,094000,17291030,13980,13980,13980,13980,0
|
|
20230717,093900,17291030,13980,14010,14010,13980,59
|
|
20230717,093800,16465910,14020,14020,14020,14020,0
|
|
20230717,093700,16465910,14020,14020,14020,14020,0
|
|
20230717,093600,16465910,14020,14020,14020,14020,0
|
|
20230717,093500,16465910,14020,13980,14020,13980,42
|
|
20230717,093400,15878470,13980,13980,13980,13980,23
|
|
20230717,093300,15556930,13980,13980,13980,13980,0
|
|
20230717,093200,15556930,13980,13970,13980,13970,8
|
|
20230717,093100,15445100,13970,13970,13970,13970,0
|
|
20230717,093000,15445100,13970,13970,13970,13970,0
|
|
20230717,092900,15445100,13970,13980,13980,13970,19
|
|
20230717,092800,15179660,13990,13990,13990,13990,6
|
|
20230717,092700,15095720,14020,14020,14020,14020,1
|
|
20230717,092600,15081700,14030,14030,14030,14030,0
|
|
20230717,092500,15081700,14030,14030,14030,14030,14
|
|
20230717,092400,14885280,14030,14030,14030,14030,0
|
|
20230717,092300,14885280,14030,14030,14030,14030,21
|
|
20230717,092200,14590650,14060,14060,14060,14060,0
|
|
20230717,092100,14590650,14060,14060,14060,14060,0
|
|
20230717,092000,14590650,14060,14060,14060,14060,0
|
|
20230717,091900,14590650,14060,14060,14060,14060,1
|
|
20230717,091800,14576590,13970,13970,13970,13970,30
|
|
20230717,091700,14157490,13950,13950,13950,13950,0
|
|
20230717,091600,14157490,13950,14000,14000,13950,199
|
|
20230717,091500,11380970,14000,14000,14000,14000,30
|
|
20230717,091400,10960970,14000,14000,14000,14000,0
|
|
20230717,091300,10960970,14000,14000,14000,14000,0
|
|
20230717,091200,10960970,14000,14000,14000,14000,1
|
|
20230717,091100,10946970,13960,13960,13960,13960,8
|
|
20230717,091000,10835290,13950,13950,13950,13950,0
|
|
20230717,090900,10835290,13950,13950,13950,13950,1
|
|
20230717,090800,10821340,14140,14140,14140,14140,0
|
|
20230717,090700,10821340,14140,14140,14140,14140,0
|
|
20230717,090600,10821340,14140,13950,14140,13950,15
|
|
20230717,090500,10611900,14140,13990,14140,13980,434
|
|
20230717,090400,4544110,14020,14030,14030,14020,48
|
|
20230717,090300,3870950,14020,14020,14020,14020,0
|
|
20230717,090200,3870950,14020,14020,14020,14020,0
|
|
20230717,090100,3870950,14020,14040,14040,14020,165
|
|
20230717,090000,1556500,14150,14150,14150,14150,110
|