599 lines
31 KiB
CSV
599 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,185600,1305437010,14940,14940,14940,14940,1294
|
|
20230704,185500,1305437010,14940,14940,14940,14940,0
|
|
20230704,185400,1305437010,14940,14940,14940,14940,0
|
|
20230704,185300,1305437010,14940,14940,14940,14940,0
|
|
20230704,185200,1305437010,14940,14940,14940,14940,0
|
|
20230704,185100,1305437010,14940,14940,14940,14940,0
|
|
20230704,185000,1305437010,14940,14940,14940,14940,0
|
|
20230704,184900,1305437010,14940,14940,14940,14940,0
|
|
20230704,184800,1305437010,14940,14940,14940,14940,0
|
|
20230704,184700,1305437010,14940,14940,14940,14940,0
|
|
20230704,184600,1305437010,14940,14940,14940,14940,0
|
|
20230704,184500,1305437010,14940,14940,14940,14940,0
|
|
20230704,184400,1305437010,14940,14940,14940,14940,0
|
|
20230704,184300,1305437010,14940,14940,14940,14940,0
|
|
20230704,184200,1305437010,14940,14940,14940,14940,0
|
|
20230704,184100,1305437010,14940,14940,14940,14940,0
|
|
20230704,184000,1305437010,14940,14940,14940,14940,0
|
|
20230704,183900,1305437010,14940,14940,14940,14940,0
|
|
20230704,183800,1305437010,14940,14940,14940,14940,0
|
|
20230704,183700,1305437010,14940,14940,14940,14940,0
|
|
20230704,183600,1305437010,14940,14940,14940,14940,0
|
|
20230704,183500,1305437010,14940,14940,14940,14940,0
|
|
20230704,183400,1305437010,14940,14940,14940,14940,0
|
|
20230704,183300,1305437010,14940,14940,14940,14940,0
|
|
20230704,183200,1305437010,14940,14940,14940,14940,0
|
|
20230704,183100,1305437010,14940,14940,14940,14940,0
|
|
20230704,183000,1305437010,14940,14940,14940,14940,0
|
|
20230704,182900,1305437010,14940,14940,14940,14940,0
|
|
20230704,182800,1305437010,14940,14940,14940,14940,0
|
|
20230704,182700,1305437010,14940,14940,14940,14940,0
|
|
20230704,182600,1305437010,14940,14940,14940,14940,1294
|
|
20230704,182500,1305437010,14940,14940,14940,14940,0
|
|
20230704,182400,1305437010,14940,14940,14940,14940,0
|
|
20230704,182300,1305437010,14940,14940,14940,14940,0
|
|
20230704,182200,1305437010,14940,14940,14940,14940,0
|
|
20230704,182100,1305437010,14940,14940,14940,14940,0
|
|
20230704,182000,1305437010,14940,14940,14940,14940,0
|
|
20230704,181900,1305437010,14940,14940,14940,14940,0
|
|
20230704,181800,1305437010,14940,14940,14940,14940,0
|
|
20230704,181700,1305437010,14940,14940,14940,14940,0
|
|
20230704,181600,1305437010,14940,14940,14940,14940,0
|
|
20230704,181500,1305437010,14940,14940,14940,14940,0
|
|
20230704,181400,1305437010,14940,14940,14940,14940,0
|
|
20230704,181300,1305437010,14940,14940,14940,14940,0
|
|
20230704,181200,1305437010,14940,14940,14940,14940,0
|
|
20230704,181100,1305437010,14940,14940,14940,14940,0
|
|
20230704,181000,1305437010,14940,14940,14940,14940,0
|
|
20230704,180900,1305437010,14940,14940,14940,14940,0
|
|
20230704,180800,1305437010,14940,14940,14940,14940,0
|
|
20230704,180700,1305437010,14940,14940,14940,14940,0
|
|
20230704,180600,1305437010,14940,14940,14940,14940,0
|
|
20230704,180500,1305437010,14940,14940,14940,14940,0
|
|
20230704,180400,1305437010,14940,14940,14940,14940,0
|
|
20230704,180300,1305437010,14940,14940,14940,14940,0
|
|
20230704,180200,1305437010,14940,14940,14940,14940,0
|
|
20230704,180100,1305437010,14940,14940,14940,14940,0
|
|
20230704,180000,1305437010,14940,14940,14940,14940,0
|
|
20230704,175900,1305437010,14940,14940,14940,14940,0
|
|
20230704,175800,1305437010,14940,14940,14940,14940,0
|
|
20230704,175700,1305437010,14940,14940,14940,14940,0
|
|
20230704,175600,1305437010,14940,14940,14940,14940,1294
|
|
20230704,175500,1305437010,14940,14940,14940,14940,0
|
|
20230704,175400,1305437010,14940,14940,14940,14940,0
|
|
20230704,175300,1305437010,14940,14940,14940,14940,0
|
|
20230704,175200,1305437010,14940,14940,14940,14940,0
|
|
20230704,175100,1305437010,14940,14940,14940,14940,0
|
|
20230704,175000,1305437010,14940,14940,14940,14940,0
|
|
20230704,174900,1305437010,14940,14940,14940,14940,0
|
|
20230704,174800,1305437010,14940,14940,14940,14940,0
|
|
20230704,174700,1305437010,14940,14940,14940,14940,0
|
|
20230704,174600,1305437010,14940,14940,14940,14940,0
|
|
20230704,174500,1305437010,14940,14940,14940,14940,0
|
|
20230704,174400,1305437010,14940,14940,14940,14940,0
|
|
20230704,174300,1305437010,14940,14940,14940,14940,0
|
|
20230704,174200,1305437010,14940,14940,14940,14940,0
|
|
20230704,174100,1305437010,14940,14940,14940,14940,0
|
|
20230704,174000,1305437010,14940,14940,14940,14940,0
|
|
20230704,173900,1305437010,14940,14940,14940,14940,0
|
|
20230704,173800,1305437010,14940,14940,14940,14940,0
|
|
20230704,173700,1305437010,14940,14940,14940,14940,0
|
|
20230704,173600,1305437010,14940,14940,14940,14940,0
|
|
20230704,173500,1305437010,14940,14940,14940,14940,0
|
|
20230704,173400,1305437010,14940,14940,14940,14940,0
|
|
20230704,173300,1305437010,14940,14940,14940,14940,0
|
|
20230704,173200,1305437010,14940,14940,14940,14940,0
|
|
20230704,173100,1305437010,14940,14940,14940,14940,0
|
|
20230704,173000,1305437010,14940,14940,14940,14940,0
|
|
20230704,172900,1305437010,14940,14940,14940,14940,0
|
|
20230704,172800,1305437010,14940,14940,14940,14940,0
|
|
20230704,172700,1305437010,14940,14940,14940,14940,0
|
|
20230704,172600,1305437010,14940,14940,14940,14940,1294
|
|
20230704,172500,1305437010,14940,14940,14940,14940,0
|
|
20230704,172400,1305437010,14940,14940,14940,14940,0
|
|
20230704,172300,1305437010,14940,14940,14940,14940,0
|
|
20230704,172200,1305437010,14940,14940,14940,14940,0
|
|
20230704,172100,1305437010,14940,14940,14940,14940,0
|
|
20230704,172000,1305437010,14940,14940,14940,14940,0
|
|
20230704,171900,1305437010,14940,14940,14940,14940,0
|
|
20230704,171800,1305437010,14940,14940,14940,14940,0
|
|
20230704,171700,1305437010,14940,14940,14940,14940,0
|
|
20230704,171600,1305437010,14940,14940,14940,14940,0
|
|
20230704,171500,1305437010,14940,14940,14940,14940,0
|
|
20230704,171400,1305437010,14940,14940,14940,14940,0
|
|
20230704,171300,1305437010,14940,14940,14940,14940,0
|
|
20230704,171200,1305437010,14940,14940,14940,14940,0
|
|
20230704,171100,1305437010,14940,14940,14940,14940,0
|
|
20230704,171000,1305437010,14940,14940,14940,14940,0
|
|
20230704,170900,1305437010,14940,14940,14940,14940,0
|
|
20230704,170800,1305437010,14940,14940,14940,14940,0
|
|
20230704,170700,1305437010,14940,14940,14940,14940,0
|
|
20230704,170600,1305437010,14940,14940,14940,14940,0
|
|
20230704,170500,1305437010,14940,14940,14940,14940,0
|
|
20230704,170400,1305437010,14940,14940,14940,14940,0
|
|
20230704,170300,1305437010,14940,14940,14940,14940,0
|
|
20230704,170200,1305437010,14940,14940,14940,14940,0
|
|
20230704,170100,1305437010,14940,14940,14940,14940,0
|
|
20230704,170000,1305437010,14940,14940,14940,14940,0
|
|
20230704,165900,1305437010,14940,14940,14940,14940,0
|
|
20230704,165800,1305437010,14940,14940,14940,14940,0
|
|
20230704,165700,1305437010,14940,14940,14940,14940,0
|
|
20230704,165600,1305437010,14940,14940,14940,14940,1294
|
|
20230704,165500,1305437010,14940,14940,14940,14940,0
|
|
20230704,165400,1305437010,14940,14940,14940,14940,0
|
|
20230704,165300,1305437010,14940,14940,14940,14940,0
|
|
20230704,165200,1305437010,14940,14940,14940,14940,0
|
|
20230704,165100,1305437010,14940,14940,14940,14940,0
|
|
20230704,165000,1305437010,14940,14940,14940,14940,0
|
|
20230704,164900,1305437010,14940,14940,14940,14940,0
|
|
20230704,164800,1305437010,14940,14940,14940,14940,0
|
|
20230704,164700,1305437010,14940,14940,14940,14940,0
|
|
20230704,164600,1305437010,14940,14940,14940,14940,0
|
|
20230704,164500,1305437010,14940,14940,14940,14940,0
|
|
20230704,164400,1305437010,14940,14940,14940,14940,0
|
|
20230704,164300,1305437010,14940,14940,14940,14940,0
|
|
20230704,164200,1305437010,14940,14940,14940,14940,0
|
|
20230704,164100,1305437010,14940,14940,14940,14940,0
|
|
20230704,164000,1305437010,14940,14940,14940,14940,0
|
|
20230704,163900,1305437010,14940,14940,14940,14940,0
|
|
20230704,163800,1305437010,14940,14940,14940,14940,0
|
|
20230704,163700,1305437010,14940,14940,14940,14940,0
|
|
20230704,163600,1305437010,14940,14940,14940,14940,0
|
|
20230704,163500,1305437010,14940,14940,14940,14940,0
|
|
20230704,163400,1305437010,14940,14940,14940,14940,0
|
|
20230704,163300,1305437010,14940,14940,14940,14940,0
|
|
20230704,163200,1305437010,14940,14940,14940,14940,0
|
|
20230704,163100,1305437010,14940,14940,14940,14940,0
|
|
20230704,163000,1305437010,14940,14940,14940,14940,0
|
|
20230704,162900,1305437010,14940,14940,14940,14940,0
|
|
20230704,162800,1305437010,14940,14940,14940,14940,0
|
|
20230704,162700,1305437010,14940,14940,14940,14940,0
|
|
20230704,162600,1305437010,14940,14940,14940,14940,1294
|
|
20230704,162500,1305437010,14940,14940,14940,14940,0
|
|
20230704,162400,1305437010,14940,14940,14940,14940,0
|
|
20230704,162300,1305437010,14940,14940,14940,14940,0
|
|
20230704,162200,1305437010,14940,14940,14940,14940,0
|
|
20230704,162100,1305437010,14940,14940,14940,14940,0
|
|
20230704,162000,1305437010,14940,14940,14940,14940,0
|
|
20230704,161900,1305437010,14940,14940,14940,14940,0
|
|
20230704,161800,1305437010,14940,14940,14940,14940,0
|
|
20230704,161700,1305437010,14940,14940,14940,14940,0
|
|
20230704,161600,1305437010,14940,14940,14940,14940,0
|
|
20230704,161500,1305437010,14940,14940,14940,14940,0
|
|
20230704,161400,1305437010,14940,14940,14940,14940,0
|
|
20230704,161300,1305437010,14940,14940,14940,14940,0
|
|
20230704,161200,1305437010,14940,14940,14940,14940,0
|
|
20230704,161100,1305437010,14940,14940,14940,14940,0
|
|
20230704,161000,1305437010,14940,14940,14940,14940,0
|
|
20230704,160900,1305437010,14940,14940,14940,14940,0
|
|
20230704,160800,1305437010,14940,14940,14940,14940,0
|
|
20230704,160700,1305437010,14940,14940,14940,14940,0
|
|
20230704,160600,1305437010,14940,14940,14940,14940,0
|
|
20230704,160500,1305437010,14940,14940,14940,14940,0
|
|
20230704,160400,1305437010,14940,14940,14940,14940,0
|
|
20230704,160300,1305437010,14940,14940,14940,14940,0
|
|
20230704,160200,1305437010,14940,14940,14940,14940,0
|
|
20230704,160100,1305437010,14940,14940,14940,14940,0
|
|
20230704,160000,1305437010,14940,14940,14940,14940,0
|
|
20230704,155900,1305437010,14940,14940,14940,14940,0
|
|
20230704,155800,1305437010,14940,14940,14940,14940,0
|
|
20230704,155700,1305437010,14940,14940,14940,14940,0
|
|
20230704,155600,1305437010,14940,14940,14940,14940,1294
|
|
20230704,155500,1305437010,14940,14940,14940,14940,0
|
|
20230704,155400,1305437010,14940,14940,14940,14940,0
|
|
20230704,155300,1305437010,14940,14940,14940,14940,0
|
|
20230704,155200,1305437010,14940,14940,14940,14940,0
|
|
20230704,155100,1305437010,14940,14940,14940,14940,0
|
|
20230704,155000,1305437010,14940,14940,14940,14940,0
|
|
20230704,154900,1305437010,14940,14940,14940,14940,0
|
|
20230704,154800,1305437010,14940,14940,14940,14940,0
|
|
20230704,154700,1305437010,14940,14940,14940,14940,0
|
|
20230704,154600,1305437010,14940,14940,14940,14940,0
|
|
20230704,154500,1305437010,14940,14940,14940,14940,0
|
|
20230704,154400,1305437010,14940,14940,14940,14940,0
|
|
20230704,154300,1305437010,14940,14940,14940,14940,0
|
|
20230704,154200,1305437010,14940,14940,14940,14940,0
|
|
20230704,154100,1305437010,14940,14940,14940,14940,0
|
|
20230704,154000,1305437010,14940,14940,14940,14940,0
|
|
20230704,153900,1305437010,14940,14940,14940,14940,0
|
|
20230704,153800,1305437010,14940,14940,14940,14940,0
|
|
20230704,153700,1305437010,14940,14940,14940,14940,0
|
|
20230704,153600,1305437010,14940,14940,14940,14940,0
|
|
20230704,153500,1305437010,14940,14940,14940,14940,0
|
|
20230704,153400,1305437010,14940,14940,14940,14940,0
|
|
20230704,153300,1305437010,14940,14940,14940,14940,0
|
|
20230704,153200,1305437010,14940,14940,14940,14940,0
|
|
20230704,153100,1305437010,14940,14940,14940,14940,0
|
|
20230704,153000,1305437010,14940,14940,14940,14940,1294
|
|
20230704,152900,1286104650,14940,14940,14940,14940,0
|
|
20230704,152800,1286104650,14940,14940,14940,14940,0
|
|
20230704,152700,1286104650,14940,14940,14940,14940,0
|
|
20230704,152600,1286104650,14940,14940,14940,14940,0
|
|
20230704,152500,1286104650,14940,14940,14940,14940,0
|
|
20230704,152400,1286104650,14940,14940,14940,14940,0
|
|
20230704,152300,1286104650,14940,14940,14940,14940,0
|
|
20230704,152200,1286104650,14940,14940,14940,14940,0
|
|
20230704,152100,1286104650,14940,14940,14940,14940,0
|
|
20230704,152000,1286104650,14940,14940,14940,14940,0
|
|
20230704,151900,1286104650,14940,14930,14940,14910,1151
|
|
20230704,151800,1268928710,14930,14920,14930,14920,192
|
|
20230704,151700,1266062370,14920,14920,14930,14920,206
|
|
20230704,151600,1262988780,14930,14930,14940,14920,252
|
|
20230704,151500,1259226420,14930,14930,14930,14920,282
|
|
20230704,151400,1255016170,14920,14920,14920,14920,205
|
|
20230704,151300,1251957570,14920,14920,14930,14920,477
|
|
20230704,151200,1244838410,14920,14920,14920,14910,198
|
|
20230704,151100,1241884260,14920,14920,14930,14910,468
|
|
20230704,151000,1234900810,14920,14920,14920,14920,406
|
|
20230704,150900,1228843290,14930,14930,14940,14910,779
|
|
20230704,150800,1217216100,14930,14950,14950,14930,361
|
|
20230704,150700,1211823100,14950,14960,14960,14940,2708
|
|
20230704,150600,1171323490,14960,14960,14960,14960,105
|
|
20230704,150500,1169752690,14960,14980,14980,14960,140
|
|
20230704,150400,1167657490,14980,14980,14980,14960,33
|
|
20230704,150300,1167163310,14960,14980,14980,14960,91
|
|
20230704,150200,1165800150,14960,14970,14970,14960,131
|
|
20230704,150100,1163839390,14970,14970,14970,14970,182
|
|
20230704,150000,1161114850,14970,14960,14970,14960,2
|
|
20230704,145900,1161084920,14970,14970,14990,14970,1034
|
|
20230704,145800,1145603370,14970,14960,14970,14960,91
|
|
20230704,145700,1144241110,14960,14970,14970,14960,234
|
|
20230704,145600,1140739660,14970,14970,14970,14970,349
|
|
20230704,145500,1135515130,14960,14960,14960,14960,0
|
|
20230704,145400,1135515130,14960,14960,14970,14960,468
|
|
20230704,145300,1128511660,14960,14960,14960,14960,1
|
|
20230704,145200,1128496700,14970,14970,14970,14970,221
|
|
20230704,145100,1125188330,14970,14960,14970,14960,101
|
|
20230704,145000,1123676380,14970,14970,14970,14970,477
|
|
20230704,144900,1116535690,14970,14960,14970,14960,168
|
|
20230704,144800,1114022400,14960,14970,14970,14960,291
|
|
20230704,144700,1109666140,14970,14970,14970,14970,0
|
|
20230704,144600,1109666140,14970,14970,14970,14970,352
|
|
20230704,144500,1104396700,14980,14970,14980,14970,52
|
|
20230704,144400,1103617760,14980,14980,14980,14980,452
|
|
20230704,144300,1096846800,14980,14980,14980,14980,2
|
|
20230704,144200,1096816840,14970,14970,14970,14970,0
|
|
20230704,144100,1096816840,14970,14980,14980,14970,518
|
|
20230704,144000,1089062310,14980,14990,14990,14970,726
|
|
20230704,143900,1078187430,14980,14980,14980,14970,354
|
|
20230704,143800,1072885880,14980,14980,14980,14980,120
|
|
20230704,143700,1071088280,14980,14970,14980,14970,223
|
|
20230704,143600,1067749150,14970,14970,14970,14970,16
|
|
20230704,143500,1067509630,14970,14990,14990,14960,478
|
|
20230704,143400,1060353920,14960,14960,14960,14960,0
|
|
20230704,143300,1060353920,14960,14960,14980,14960,37
|
|
20230704,143200,1059799700,14970,14970,14970,14960,133
|
|
20230704,143100,1057808700,14970,14970,14970,14960,26
|
|
20230704,143000,1057419490,14970,14980,14980,14960,647
|
|
20230704,142900,1047733820,14970,14990,14990,14970,1450
|
|
20230704,142800,1026010940,15000,14990,15000,14980,471
|
|
20230704,142700,1018949280,15000,14990,15000,14990,144
|
|
20230704,142600,1016789720,14990,15000,15000,14990,54
|
|
20230704,142500,1015979730,15000,15000,15000,15000,66
|
|
20230704,142400,1014989730,15000,15000,15000,14990,360
|
|
20230704,142300,1009591100,14990,15000,15000,14990,56
|
|
20230704,142200,1008751150,14990,15000,15000,14990,26
|
|
20230704,142100,1008361350,15000,15000,15000,15000,7
|
|
20230704,142000,1008256350,15000,15000,15000,15000,69
|
|
20230704,141900,1007221350,15000,15000,15000,15000,11
|
|
20230704,141800,1007056350,15000,15000,15000,15000,534
|
|
20230704,141700,999046350,15010,15010,15010,15010,68
|
|
20230704,141600,998025670,15010,15010,15010,15010,10
|
|
20230704,141500,997875570,15010,15020,15020,15010,6
|
|
20230704,141400,997785460,15020,15020,15020,15020,34
|
|
20230704,141300,997274780,15030,15030,15030,15030,10
|
|
20230704,141200,997124480,15020,15010,15020,15010,147
|
|
20230704,141100,994917200,15010,15000,15010,15000,470
|
|
20230704,141000,987863700,15000,15000,15000,15000,7
|
|
20230704,140900,987758700,15000,15000,15000,15000,1
|
|
20230704,140800,987743700,15000,15000,15000,14980,265
|
|
20230704,140700,983770580,15000,15000,15000,15000,51
|
|
20230704,140600,983005580,15000,15000,15000,15000,206
|
|
20230704,140500,979915580,15010,15000,15010,15000,34
|
|
20230704,140400,979405570,15000,15000,15000,15000,77
|
|
20230704,140300,978250570,15010,15010,15010,15010,16
|
|
20230704,140200,978010410,15010,15000,15010,15000,117
|
|
20230704,140100,976254390,14980,14990,14990,14980,944
|
|
20230704,140000,962103850,14990,15010,15010,14990,251
|
|
20230704,135900,958339390,15010,15010,15010,15010,5
|
|
20230704,135800,958264340,15010,15040,15040,15000,1587
|
|
20230704,135700,934457700,15030,15020,15030,15020,120
|
|
20230704,135600,932654700,15010,15000,15010,15000,756
|
|
20230704,135500,921313360,15010,15010,15010,15000,864
|
|
20230704,135400,908348780,15010,15020,15020,15010,75
|
|
20230704,135300,907222310,15020,15020,15020,15020,112
|
|
20230704,135200,905540070,15020,15020,15020,15020,32
|
|
20230704,135100,905059430,15020,15030,15030,15020,232
|
|
20230704,135000,901574650,15030,15030,15030,15030,92
|
|
20230704,134900,900191890,15030,15020,15030,15020,29
|
|
20230704,134800,899756030,15030,15050,15060,15030,343
|
|
20230704,134700,894598830,15060,15050,15060,15050,65
|
|
20230704,134600,893620570,15050,15050,15050,15050,201
|
|
20230704,134500,890595520,15050,15080,15080,15050,11
|
|
20230704,134400,890429760,15040,15050,15060,15040,92
|
|
20230704,134300,889045140,15050,15030,15050,15030,82
|
|
20230704,134200,887811840,15030,15030,15030,15030,98
|
|
20230704,134100,886338900,15050,15050,15050,15050,1
|
|
20230704,134000,886323850,15020,15040,15050,15020,285
|
|
20230704,133900,882039760,15040,15050,15050,15040,113
|
|
20230704,133800,880339540,15040,15040,15040,15040,65
|
|
20230704,133700,879361940,15030,15030,15030,15030,7
|
|
20230704,133600,879256730,15030,15030,15030,15030,125
|
|
20230704,133500,877377980,15050,15040,15050,15040,185
|
|
20230704,133400,874595410,15020,15040,15040,15020,171
|
|
20230704,133300,872026970,15040,15040,15040,15020,592
|
|
20230704,133200,863133250,15040,15040,15040,15040,9
|
|
20230704,133100,862997890,15050,15040,15050,15040,110
|
|
20230704,133000,861342990,15040,15040,15040,15040,10
|
|
20230704,132900,861192590,15030,15020,15030,15020,200
|
|
20230704,132800,858187810,15020,15020,15020,15020,148
|
|
20230704,132700,855964850,15020,15030,15030,15020,55
|
|
20230704,132600,855138500,15020,15020,15020,15020,31
|
|
20230704,132500,854672880,15020,15010,15020,15010,448
|
|
20230704,132400,847948300,15020,15020,15020,15020,84
|
|
20230704,132300,846686620,15020,15040,15040,15010,2953
|
|
20230704,132200,802296640,15050,15050,15050,15050,1769
|
|
20230704,132100,775673190,15060,15060,15060,15050,14
|
|
20230704,132000,775462400,15060,15060,15060,15050,11
|
|
20230704,131900,775296790,15060,15060,15060,15060,32
|
|
20230704,131800,774814870,15060,15070,15070,15060,1472
|
|
20230704,131700,752644300,15080,15080,15080,15080,1
|
|
20230704,131600,752629220,15080,15070,15080,15070,7
|
|
20230704,131500,752523700,15070,15070,15070,15070,2
|
|
20230704,131400,752493560,15070,15070,15070,15070,3
|
|
20230704,131300,752448350,15070,15070,15070,15070,3
|
|
20230704,131200,752403140,15070,15070,15070,15070,63
|
|
20230704,131100,751453730,15080,15080,15080,15080,0
|
|
20230704,131000,751453730,15080,15080,15080,15080,25
|
|
20230704,130900,751076730,15080,15080,15080,15080,8
|
|
20230704,130800,750956090,15080,15070,15080,15070,186
|
|
20230704,130700,748152300,15070,15080,15080,15070,111
|
|
20230704,130600,746479510,15080,15070,15080,15060,97
|
|
20230704,130500,745017740,15060,15060,15070,15060,468
|
|
20230704,130400,737969650,15070,15070,15070,15060,18
|
|
20230704,130300,737698460,15060,15060,15070,15060,11
|
|
20230704,130200,737532780,15070,15060,15070,15060,8
|
|
20230704,130100,737412280,15070,15060,15070,15060,8
|
|
20230704,130000,737291780,15070,15070,15070,15070,6
|
|
20230704,125900,737201360,15070,15070,15070,15070,1
|
|
20230704,125800,737186290,15070,15070,15070,15070,7
|
|
20230704,125700,737080800,15080,15070,15080,15070,188
|
|
20230704,125600,734247630,15070,15070,15070,15070,4
|
|
20230704,125500,734187350,15070,15070,15070,15070,4
|
|
20230704,125400,734127070,15070,15070,15070,15070,89
|
|
20230704,125300,732785840,15070,15080,15080,15070,15
|
|
20230704,125200,732559770,15080,15080,15080,15080,131
|
|
20230704,125100,730584290,15080,15080,15080,15080,3
|
|
20230704,125000,730539050,15080,15080,15080,15080,10
|
|
20230704,124900,730388250,15070,15070,15070,15070,6
|
|
20230704,124800,730297830,15070,15070,15070,15070,5
|
|
20230704,124700,730222480,15080,15080,15080,15080,5
|
|
20230704,124600,730147080,15080,15080,15080,15080,121
|
|
20230704,124500,728322400,15080,15080,15080,15080,130
|
|
20230704,124400,726362000,15080,15080,15080,15080,0
|
|
20230704,124300,726362000,15080,15080,15080,15080,7
|
|
20230704,124200,726256440,15080,15080,15080,15080,23
|
|
20230704,124100,725909600,15110,15080,15110,15080,126
|
|
20230704,124000,724007560,15080,15080,15080,15080,5
|
|
20230704,123900,723932160,15080,15080,15080,15080,80
|
|
20230704,123800,722725760,15070,15060,15070,15060,15
|
|
20230704,123700,722499780,15070,15070,15070,15070,418
|
|
20230704,123600,716200520,15070,15070,15070,15070,12
|
|
20230704,123500,716019680,15070,15070,15070,15070,0
|
|
20230704,123400,716019680,15070,15070,15070,15070,7
|
|
20230704,123300,715914190,15070,15070,15070,15070,7
|
|
20230704,123200,715808700,15080,15080,15080,15080,2
|
|
20230704,123100,715778540,15080,15080,15080,15080,56
|
|
20230704,123000,714934060,15080,15080,15080,15080,105
|
|
20230704,122900,713350660,15070,15080,15080,15070,70
|
|
20230704,122800,712295130,15080,15080,15080,15080,6
|
|
20230704,122700,712204650,15080,15070,15080,15070,17
|
|
20230704,122600,711948360,15070,15070,15070,15070,0
|
|
20230704,122500,711948360,15070,15070,15070,15070,7
|
|
20230704,122400,711842870,15080,15080,15080,15080,11
|
|
20230704,122300,711676990,15080,15070,15080,15070,16
|
|
20230704,122200,711435790,15070,15080,15080,15070,60
|
|
20230704,122100,710531090,15080,15090,15090,15080,931
|
|
20230704,122000,696489990,15090,15110,15110,15090,16
|
|
20230704,121900,696248450,15100,15100,15100,15100,2
|
|
20230704,121800,696218250,15100,15100,15100,15100,17
|
|
20230704,121700,695961550,15100,15100,15100,15100,49
|
|
20230704,121600,695221650,15100,15090,15100,15090,57
|
|
20230704,121500,694361010,15090,15090,15090,15090,100
|
|
20230704,121400,692852010,15090,15090,15100,15090,20
|
|
20230704,121300,692550140,15080,15080,15080,15080,0
|
|
20230704,121200,692550140,15080,15080,15080,15080,0
|
|
20230704,121100,692550140,15080,15090,15090,15080,18
|
|
20230704,121000,692278620,15090,15100,15100,15090,2
|
|
20230704,120900,692248430,15100,15100,15100,15100,0
|
|
20230704,120800,692248430,15100,15090,15100,15090,10
|
|
20230704,120700,692097520,15090,15100,15100,15090,135
|
|
20230704,120600,690060270,15120,15130,15130,15120,6
|
|
20230704,120500,689969540,15090,15110,15150,15090,39
|
|
20230704,120400,689380540,15110,15110,15110,15110,10
|
|
20230704,120300,689229440,15090,15090,15090,15090,0
|
|
20230704,120200,689229440,15090,15110,15110,15090,116
|
|
20230704,120100,687478110,15110,15110,15110,15110,7
|
|
20230704,120000,687372340,15100,15100,15100,15100,11
|
|
20230704,115900,687206240,15100,15100,15100,15100,13
|
|
20230704,115800,687009940,15080,15090,15090,15080,18
|
|
20230704,115700,686738490,15080,15090,15090,15080,30
|
|
20230704,115600,686286000,15110,15100,15110,15100,140
|
|
20230704,115500,684171990,15100,15100,15100,15100,101
|
|
20230704,115400,682646890,15100,15090,15100,15090,36
|
|
20230704,115300,682103420,15090,15080,15090,15080,17
|
|
20230704,115200,681847050,15080,15080,15080,15080,3
|
|
20230704,115100,681801810,15080,15100,15100,15080,102
|
|
20230704,115000,680262790,15100,15100,15100,15100,5
|
|
20230704,114900,680187290,15100,15100,15100,15100,8
|
|
20230704,114800,680066490,15100,15090,15100,15090,7
|
|
20230704,114700,679960850,15100,15090,15100,15090,11
|
|
20230704,114600,679794850,15100,15100,15100,15100,31
|
|
20230704,114500,679326750,15090,15100,15100,15090,121
|
|
20230704,114400,677500350,15100,15100,15100,15090,20
|
|
20230704,114300,677198470,15100,15100,15100,15100,10
|
|
20230704,114200,677047470,15100,15100,15100,15100,3
|
|
20230704,114100,677002170,15090,15100,15100,15090,16
|
|
20230704,114000,676760630,15100,15090,15100,15090,41
|
|
20230704,113900,676141930,15090,15090,15090,15090,19
|
|
20230704,113800,675855220,15100,15100,15100,15100,16
|
|
20230704,113700,675613620,15100,15100,15100,15100,0
|
|
20230704,113600,675613620,15100,15100,15100,15100,16
|
|
20230704,113500,675372020,15100,15110,15110,15100,28
|
|
20230704,113400,674948990,15110,15110,15110,15110,7
|
|
20230704,113300,674843220,15100,15100,15100,15100,0
|
|
20230704,113200,674843220,15100,15100,15100,15100,0
|
|
20230704,113100,674843220,15100,15110,15110,15100,39
|
|
20230704,113000,674254310,15110,15130,15130,15110,157
|
|
20230704,112900,671881610,15120,15120,15120,15120,1
|
|
20230704,112800,671866490,15120,15160,15160,15120,183
|
|
20230704,112700,669095650,15170,15170,15170,15170,0
|
|
20230704,112600,669095650,15170,15110,15170,15110,378
|
|
20230704,112500,663369420,15110,15110,15110,15110,0
|
|
20230704,112400,663369420,15110,15110,15110,15110,8
|
|
20230704,112300,663248540,15100,15100,15100,15100,50
|
|
20230704,112200,662493540,15100,15110,15110,15100,120
|
|
20230704,112100,660681520,15090,15100,15100,15090,136
|
|
20230704,112000,658628360,15090,15090,15090,15090,14
|
|
20230704,111900,658417100,15100,15100,15100,15100,296
|
|
20230704,111800,653947500,15100,15100,15100,15100,29
|
|
20230704,111700,653509600,15100,15100,15100,15090,17
|
|
20230704,111600,653253040,15090,15090,15090,15090,20
|
|
20230704,111500,652951240,15090,15090,15090,15090,4
|
|
20230704,111400,652890880,15090,15110,15110,15090,295
|
|
20230704,111300,648436240,15110,15130,15130,15110,223
|
|
20230704,111200,645063620,15130,15130,15130,15130,0
|
|
20230704,111100,645063620,15130,15130,15130,15130,0
|
|
20230704,111000,645063620,15130,15150,15150,15130,1120
|
|
20230704,110900,628115440,15150,15150,15150,15150,50
|
|
20230704,110800,627357940,15150,15140,15150,15140,305
|
|
20230704,110700,622740190,15150,15150,15150,15140,20
|
|
20230704,110600,622437260,15140,15150,15150,15140,18
|
|
20230704,110500,622164700,15150,15140,15150,15140,57
|
|
20230704,110400,621301670,15150,15150,15160,15150,89
|
|
20230704,110300,619953300,15150,15150,15150,15150,46
|
|
20230704,110200,619256400,15160,15150,15160,15150,57
|
|
20230704,110100,618392780,15150,15160,15160,15150,10
|
|
20230704,110000,618241260,15140,15140,15140,15140,7
|
|
20230704,105900,618135280,15130,15160,15160,15130,301
|
|
20230704,105800,613580770,15160,15160,15160,15160,591
|
|
20230704,105700,604621210,15160,15150,15160,15150,183
|
|
20230704,105600,601848050,15150,15150,15150,15150,172
|
|
20230704,105500,599242250,15150,15150,15150,15150,39
|
|
20230704,105400,598651400,15160,15150,15160,15150,27
|
|
20230704,105300,598242260,15150,15140,15150,15140,23
|
|
20230704,105200,597893860,15130,15140,15140,15130,68
|
|
20230704,105100,596864390,15130,15120,15130,15120,115
|
|
20230704,105000,595124600,15110,15110,15120,15110,17
|
|
20230704,104900,594867720,15100,15100,15100,15100,0
|
|
20230704,104800,594867720,15100,15110,15110,15100,21
|
|
20230704,104700,594550490,15120,15130,15130,15110,308
|
|
20230704,104600,589895230,15130,15130,15130,15130,28
|
|
20230704,104500,589471590,15120,15100,15120,15100,20
|
|
20230704,104400,589169350,15110,15110,15110,15110,0
|
|
20230704,104300,589169350,15110,15080,15110,15080,167
|
|
20230704,104200,586646850,15110,15080,15110,15070,235
|
|
20230704,104100,583104380,15100,15070,15100,15040,578
|
|
20230704,104000,574396640,15080,15090,15090,15080,184
|
|
20230704,103900,571621410,15080,15110,15110,15080,1266
|
|
20230704,103800,552505810,15110,15140,15140,15110,359
|
|
20230704,103700,547077970,15130,15140,15140,15110,292
|
|
20230704,103600,542662950,15140,15140,15140,15130,1189
|
|
20230704,103500,524673080,15140,15140,15140,15140,171
|
|
20230704,103400,522084140,15140,15150,15170,15140,2356
|
|
20230704,103300,486395880,15160,15160,15160,15150,156
|
|
20230704,103200,484031890,15160,15170,15170,15160,1636
|
|
20230704,103100,459223530,15180,15210,15210,15180,1040
|
|
20230704,103000,443426440,15200,15230,15230,15200,2104
|
|
20230704,102900,411417910,15230,15230,15230,15230,137
|
|
20230704,102800,409331400,15230,15230,15230,15230,157
|
|
20230704,102700,406940290,15240,15230,15240,15220,1646
|
|
20230704,102600,381872520,15230,15250,15250,15230,261
|
|
20230704,102500,377894980,15240,15240,15240,15240,1
|
|
20230704,102400,377879740,15240,15250,15260,15240,844
|
|
20230704,102300,365013800,15250,15260,15260,15250,133
|
|
20230704,102200,362985220,15260,15260,15260,15260,0
|
|
20230704,102100,362985220,15260,15250,15260,15250,353
|
|
20230704,102000,357601470,15250,15250,15250,15250,137
|
|
20230704,101900,355512220,15250,15250,15250,15240,156
|
|
20230704,101800,353133280,15250,15250,15250,15250,86
|
|
20230704,101700,351821780,15250,15240,15250,15240,9
|
|
20230704,101600,351684600,15240,15250,15250,15240,127
|
|
20230704,101500,349748720,15250,15250,15250,15250,5
|
|
20230704,101400,349672470,15230,15240,15250,15230,432
|
|
20230704,101300,343087440,15240,15230,15240,15230,18
|
|
20230704,101200,342813130,15230,15230,15230,15230,70
|
|
20230704,101100,341747030,15240,15230,15240,15230,175
|
|
20230704,101000,339081330,15240,15230,15240,15230,28
|
|
20230704,100900,338654690,15230,15230,15230,15230,8
|
|
20230704,100800,338532850,15230,15230,15230,15230,577
|
|
20230704,100700,329745140,15220,15250,15250,15220,1602
|
|
20230704,100600,305326160,15260,15260,15260,15260,7
|
|
20230704,100500,305219340,15250,15260,15270,15250,162
|
|
20230704,100400,302748600,15260,15260,15260,15260,0
|
|
20230704,100300,302748600,15260,15250,15260,15250,104
|
|
20230704,100200,301162570,15260,15280,15280,15260,525
|
|
20230704,100100,293147150,15270,15270,15270,15270,92
|
|
20230704,100000,291742310,15270,15290,15290,15270,134
|
|
20230704,095900,289695080,15290,15290,15290,15290,334
|
|
20230704,095800,284588220,15290,15300,15300,15270,2494
|
|
20230704,095700,246448940,15300,15300,15310,15300,118
|
|
20230704,095600,244643530,15300,15300,15310,15300,664
|
|
20230704,095500,234478860,15300,15360,15360,15300,1818
|
|
20230704,095400,206636050,15360,15360,15360,15340,154
|
|
20230704,095300,204270630,15360,15360,15360,15360,55
|
|
20230704,095200,203425830,15370,15360,15370,15360,65
|
|
20230704,095100,202427390,15370,15370,15370,15370,50
|
|
20230704,095000,201658890,15370,15330,15370,15330,16
|
|
20230704,094900,201413490,15320,15320,15320,15320,1
|
|
20230704,094800,201398170,15350,15360,15390,15350,715
|
|
20230704,094700,190419620,15390,15390,15390,15390,1
|
|
20230704,094600,190404230,15390,15390,15390,15390,217
|
|
20230704,094500,187064600,15360,15390,15390,15360,2
|
|
20230704,094400,187033850,15360,15390,15400,15360,109
|
|
20230704,094300,185357480,15390,15360,15390,15350,110
|
|
20230704,094200,183667690,15360,15370,15370,15350,69
|
|
20230704,094100,182607360,15360,15340,15360,15340,150
|
|
20230704,094000,180304910,15340,15340,15340,15340,20
|
|
20230704,093900,179998110,15340,15320,15340,15320,55
|
|
20230704,093800,179154450,15310,15320,15350,15310,160
|
|
20230704,093700,176703410,15360,15360,15360,15360,2
|
|
20230704,093600,176672690,15330,15370,15370,15330,20
|
|
20230704,093500,176366050,15330,15370,15370,15330,320
|
|
20230704,093400,171459490,15330,15330,15330,15330,11
|
|
20230704,093300,171290860,15370,15350,15370,15350,67
|
|
20230704,093200,170261630,15340,15350,15350,15340,133
|
|
20230704,093100,168220180,15350,15370,15370,15350,78
|
|
20230704,093000,167022460,15340,15340,15340,15340,21
|
|
20230704,092900,166700320,15390,15390,15390,15390,57
|
|
20230704,092800,165823090,15390,15430,15440,15390,1115
|
|
20230704,092700,148660420,15400,15360,15430,15330,637
|
|
20230704,092600,138871700,15310,15310,15310,15310,15
|
|
20230704,092500,138642050,15360,15280,15360,15270,686
|
|
20230704,092400,128156860,15270,15270,15270,15270,8
|
|
20230704,092300,128034700,15270,15270,15270,15240,124
|
|
20230704,092200,126141670,15270,15270,15270,15270,64
|
|
20230704,092100,125164390,15270,15270,15270,15270,1
|
|
20230704,092000,125149120,15230,15230,15230,15230,161
|
|
20230704,091900,122697090,15230,15250,15270,15230,519
|
|
20230704,091800,114788190,15250,15250,15250,15250,38
|
|
20230704,091700,114208690,15240,15240,15240,15240,35
|
|
20230704,091600,113675290,15230,15300,15300,15230,79
|
|
20230704,091500,112471930,15230,15250,15250,15230,1092
|
|
20230704,091400,95831870,15250,15310,15310,15250,160
|
|
20230704,091300,93390180,15260,15310,15310,15260,294
|
|
20230704,091200,88899390,15260,15300,15300,15260,125
|
|
20230704,091100,86987970,15310,15280,15310,15280,182
|
|
20230704,091000,84206250,15250,15250,15280,15240,442
|
|
20230704,090900,77462530,15240,15280,15280,15240,66
|
|
20230704,090800,76455770,15230,15240,15240,15220,607
|
|
20230704,090700,67214940,15230,15230,15230,15230,16
|
|
20230704,090600,66971260,15220,15290,15290,15220,3
|
|
20230704,090500,66925460,15210,15210,15230,15210,362
|
|
20230704,090400,61419160,15210,15250,15250,15210,382
|
|
20230704,090300,55604100,15200,15220,15220,15200,819
|
|
20230704,090200,43146080,15220,15160,15240,15160,489
|
|
20230704,090100,35705820,15230,15310,15310,15120,574
|
|
20230704,090000,26977070,15310,15300,15390,15300,1763
|