640 lines
33 KiB
CSV
640 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,193700,600886480,13960,13960,13960,13960,8326
|
|
20230707,193600,600886480,13960,13960,13960,13960,0
|
|
20230707,193500,600886480,13960,13960,13960,13960,0
|
|
20230707,193400,600886480,13960,13960,13960,13960,0
|
|
20230707,193300,600886480,13960,13960,13960,13960,0
|
|
20230707,193200,600886480,13960,13960,13960,13960,0
|
|
20230707,193100,600886480,13960,13960,13960,13960,0
|
|
20230707,193000,600886480,13960,13960,13960,13960,0
|
|
20230707,192900,600886480,13960,13960,13960,13960,0
|
|
20230707,192800,600886480,13960,13960,13960,13960,0
|
|
20230707,192700,600886480,13960,13960,13960,13960,0
|
|
20230707,192600,600886480,13960,13960,13960,13960,0
|
|
20230707,192500,600886480,13960,13960,13960,13960,0
|
|
20230707,192400,600886480,13960,13960,13960,13960,0
|
|
20230707,192300,600886480,13960,13960,13960,13960,0
|
|
20230707,192200,600886480,13960,13960,13960,13960,0
|
|
20230707,192100,600886480,13960,13960,13960,13960,0
|
|
20230707,192000,600886480,13960,13960,13960,13960,0
|
|
20230707,191900,600886480,13960,13960,13960,13960,0
|
|
20230707,191800,600886480,13960,13960,13960,13960,0
|
|
20230707,191700,600886480,13960,13960,13960,13960,0
|
|
20230707,191600,600886480,13960,13960,13960,13960,0
|
|
20230707,191500,600886480,13960,13960,13960,13960,0
|
|
20230707,191400,600886480,13960,13960,13960,13960,0
|
|
20230707,191300,600886480,13960,13960,13960,13960,0
|
|
20230707,191200,600886480,13960,13960,13960,13960,0
|
|
20230707,191100,600886480,13960,13960,13960,13960,0
|
|
20230707,191000,600886480,13960,13960,13960,13960,0
|
|
20230707,190900,600886480,13960,13960,13960,13960,0
|
|
20230707,190800,600886480,13960,13960,13960,13960,0
|
|
20230707,190700,600886480,13960,13960,13960,13960,8326
|
|
20230707,190600,600886480,13960,13960,13960,13960,0
|
|
20230707,190500,600886480,13960,13960,13960,13960,0
|
|
20230707,190400,600886480,13960,13960,13960,13960,0
|
|
20230707,190300,600886480,13960,13960,13960,13960,0
|
|
20230707,190200,600886480,13960,13960,13960,13960,0
|
|
20230707,190100,600886480,13960,13960,13960,13960,0
|
|
20230707,190000,600886480,13960,13960,13960,13960,0
|
|
20230707,185900,600886480,13960,13960,13960,13960,0
|
|
20230707,185800,600886480,13960,13960,13960,13960,0
|
|
20230707,185700,600886480,13960,13960,13960,13960,0
|
|
20230707,185600,600886480,13960,13960,13960,13960,0
|
|
20230707,185500,600886480,13960,13960,13960,13960,0
|
|
20230707,185400,600886480,13960,13960,13960,13960,0
|
|
20230707,185300,600886480,13960,13960,13960,13960,0
|
|
20230707,185200,600886480,13960,13960,13960,13960,0
|
|
20230707,185100,600886480,13960,13960,13960,13960,0
|
|
20230707,185000,600886480,13960,13960,13960,13960,0
|
|
20230707,184900,600886480,13960,13960,13960,13960,0
|
|
20230707,184800,600886480,13960,13960,13960,13960,0
|
|
20230707,184700,600886480,13960,13960,13960,13960,0
|
|
20230707,184600,600886480,13960,13960,13960,13960,0
|
|
20230707,184500,600886480,13960,13960,13960,13960,0
|
|
20230707,184400,600886480,13960,13960,13960,13960,0
|
|
20230707,184300,600886480,13960,13960,13960,13960,0
|
|
20230707,184200,600886480,13960,13960,13960,13960,0
|
|
20230707,184100,600886480,13960,13960,13960,13960,0
|
|
20230707,184000,600886480,13960,13960,13960,13960,0
|
|
20230707,183900,600886480,13960,13960,13960,13960,0
|
|
20230707,183800,600886480,13960,13960,13960,13960,0
|
|
20230707,183700,600886480,13960,13960,13960,13960,8326
|
|
20230707,183600,600886480,13960,13960,13960,13960,0
|
|
20230707,183500,600886480,13960,13960,13960,13960,0
|
|
20230707,183400,600886480,13960,13960,13960,13960,0
|
|
20230707,183300,600886480,13960,13960,13960,13960,0
|
|
20230707,183200,600886480,13960,13960,13960,13960,0
|
|
20230707,183100,600886480,13960,13960,13960,13960,0
|
|
20230707,183000,600886480,13960,13960,13960,13960,0
|
|
20230707,182900,600886480,13960,13960,13960,13960,0
|
|
20230707,182800,600886480,13960,13960,13960,13960,0
|
|
20230707,182700,600886480,13960,13960,13960,13960,0
|
|
20230707,182600,600886480,13960,13960,13960,13960,0
|
|
20230707,182500,600886480,13960,13960,13960,13960,0
|
|
20230707,182400,600886480,13960,13960,13960,13960,0
|
|
20230707,182300,600886480,13960,13960,13960,13960,0
|
|
20230707,182200,600886480,13960,13960,13960,13960,0
|
|
20230707,182100,600886480,13960,13960,13960,13960,0
|
|
20230707,182000,600886480,13960,13960,13960,13960,0
|
|
20230707,181900,600886480,13960,13960,13960,13960,0
|
|
20230707,181800,600886480,13960,13960,13960,13960,0
|
|
20230707,181700,600886480,13960,13960,13960,13960,0
|
|
20230707,181600,600886480,13960,13960,13960,13960,0
|
|
20230707,181500,600886480,13960,13960,13960,13960,0
|
|
20230707,181400,600886480,13960,13960,13960,13960,0
|
|
20230707,181300,600886480,13960,13960,13960,13960,0
|
|
20230707,181200,600886480,13960,13960,13960,13960,0
|
|
20230707,181100,600886480,13960,13960,13960,13960,0
|
|
20230707,181000,600886480,13960,13960,13960,13960,0
|
|
20230707,180900,600886480,13960,13960,13960,13960,0
|
|
20230707,180800,600886480,13960,13960,13960,13960,0
|
|
20230707,180700,600886480,13960,13960,13960,13960,8326
|
|
20230707,180600,600886480,13960,13960,13960,13960,0
|
|
20230707,180500,600886480,13960,13960,13960,13960,0
|
|
20230707,180400,600886480,13960,13960,13960,13960,0
|
|
20230707,180300,600886480,13960,13960,13960,13960,0
|
|
20230707,180200,600886480,13960,13960,13960,13960,0
|
|
20230707,180100,600886480,13960,13960,13960,13960,0
|
|
20230707,180000,600886480,13960,13960,13960,13960,0
|
|
20230707,175900,600886480,13960,13960,13960,13960,0
|
|
20230707,175800,600886480,13960,13960,13960,13960,0
|
|
20230707,175700,600886480,13960,13960,13960,13960,0
|
|
20230707,175600,600886480,13960,13960,13960,13960,0
|
|
20230707,175500,600886480,13960,13960,13960,13960,0
|
|
20230707,175400,600886480,13960,13960,13960,13960,0
|
|
20230707,175300,600886480,13960,13960,13960,13960,0
|
|
20230707,175200,600886480,13960,13960,13960,13960,0
|
|
20230707,175100,600886480,13960,13960,13960,13960,0
|
|
20230707,175000,600886480,13960,13960,13960,13960,0
|
|
20230707,174900,600886480,13960,13960,13960,13960,0
|
|
20230707,174800,600886480,13960,13960,13960,13960,0
|
|
20230707,174700,600886480,13960,13960,13960,13960,0
|
|
20230707,174600,600886480,13960,13960,13960,13960,0
|
|
20230707,174500,600886480,13960,13960,13960,13960,0
|
|
20230707,174400,600886480,13960,13960,13960,13960,0
|
|
20230707,174300,600886480,13960,13960,13960,13960,0
|
|
20230707,174200,600886480,13960,13960,13960,13960,0
|
|
20230707,174100,600886480,13960,13960,13960,13960,0
|
|
20230707,174000,600886480,13960,13960,13960,13960,0
|
|
20230707,173900,600886480,13960,13960,13960,13960,0
|
|
20230707,173800,600886480,13960,13960,13960,13960,0
|
|
20230707,173700,600886480,13960,13960,13960,13960,8326
|
|
20230707,173600,600886480,13960,13960,13960,13960,0
|
|
20230707,173500,600886480,13960,13960,13960,13960,0
|
|
20230707,173400,600886480,13960,13960,13960,13960,0
|
|
20230707,173300,600886480,13960,13960,13960,13960,0
|
|
20230707,173200,600886480,13960,13960,13960,13960,0
|
|
20230707,173100,600886480,13960,13960,13960,13960,0
|
|
20230707,173000,600886480,13960,13960,13960,13960,0
|
|
20230707,172900,600886480,13960,13960,13960,13960,0
|
|
20230707,172800,600886480,13960,13960,13960,13960,0
|
|
20230707,172700,600886480,13960,13960,13960,13960,0
|
|
20230707,172600,600886480,13960,13960,13960,13960,0
|
|
20230707,172500,600886480,13960,13960,13960,13960,0
|
|
20230707,172400,600886480,13960,13960,13960,13960,0
|
|
20230707,172300,600886480,13960,13960,13960,13960,0
|
|
20230707,172200,600886480,13960,13960,13960,13960,0
|
|
20230707,172100,600886480,13960,13960,13960,13960,0
|
|
20230707,172000,600886480,13960,13960,13960,13960,0
|
|
20230707,171900,600886480,13960,13960,13960,13960,0
|
|
20230707,171800,600886480,13960,13960,13960,13960,0
|
|
20230707,171700,600886480,13960,13960,13960,13960,0
|
|
20230707,171600,600886480,13960,13960,13960,13960,0
|
|
20230707,171500,600886480,13960,13960,13960,13960,0
|
|
20230707,171400,600886480,13960,13960,13960,13960,0
|
|
20230707,171300,600886480,13960,13960,13960,13960,0
|
|
20230707,171200,600886480,13960,13960,13960,13960,0
|
|
20230707,171100,600886480,13960,13960,13960,13960,0
|
|
20230707,171000,600886480,13960,13960,13960,13960,0
|
|
20230707,170900,600886480,13960,13960,13960,13960,0
|
|
20230707,170800,600886480,13960,13960,13960,13960,0
|
|
20230707,170700,600886480,13960,13960,13960,13960,8326
|
|
20230707,170600,600886480,13960,13960,13960,13960,0
|
|
20230707,170500,600886480,13960,13960,13960,13960,0
|
|
20230707,170400,600886480,13960,13960,13960,13960,0
|
|
20230707,170300,600886480,13960,13960,13960,13960,0
|
|
20230707,170200,600886480,13960,13960,13960,13960,0
|
|
20230707,170100,600886480,13960,13960,13960,13960,0
|
|
20230707,170000,600886480,13960,13960,13960,13960,0
|
|
20230707,165900,600886480,13960,13960,13960,13960,0
|
|
20230707,165800,600886480,13960,13960,13960,13960,0
|
|
20230707,165700,600886480,13960,13960,13960,13960,0
|
|
20230707,165600,600886480,13960,13960,13960,13960,0
|
|
20230707,165500,600886480,13960,13960,13960,13960,0
|
|
20230707,165400,600886480,13960,13960,13960,13960,0
|
|
20230707,165300,600886480,13960,13960,13960,13960,0
|
|
20230707,165200,600886480,13960,13960,13960,13960,0
|
|
20230707,165100,600886480,13960,13960,13960,13960,0
|
|
20230707,165000,600886480,13960,13960,13960,13960,0
|
|
20230707,164900,600886480,13960,13960,13960,13960,0
|
|
20230707,164800,600886480,13960,13960,13960,13960,0
|
|
20230707,164700,600886480,13960,13960,13960,13960,0
|
|
20230707,164600,600886480,13960,13960,13960,13960,0
|
|
20230707,164500,600886480,13960,13960,13960,13960,0
|
|
20230707,164400,600886480,13960,13960,13960,13960,0
|
|
20230707,164300,600886480,13960,13960,13960,13960,0
|
|
20230707,164200,600886480,13960,13960,13960,13960,0
|
|
20230707,164100,600886480,13960,13960,13960,13960,0
|
|
20230707,164000,600886480,13960,13960,13960,13960,0
|
|
20230707,163900,600886480,13960,13960,13960,13960,0
|
|
20230707,163800,600886480,13960,13960,13960,13960,0
|
|
20230707,163700,600886480,13960,13960,13960,13960,8326
|
|
20230707,163600,600886480,13960,13960,13960,13960,0
|
|
20230707,163500,600886480,13960,13960,13960,13960,0
|
|
20230707,163400,600886480,13960,13960,13960,13960,0
|
|
20230707,163300,600886480,13960,13960,13960,13960,0
|
|
20230707,163200,600886480,13960,13960,13960,13960,0
|
|
20230707,163100,600886480,13960,13960,13960,13960,0
|
|
20230707,163000,600886480,13960,13960,13960,13960,0
|
|
20230707,162900,600886480,13960,13960,13960,13960,0
|
|
20230707,162800,600886480,13960,13960,13960,13960,0
|
|
20230707,162700,600886480,13960,13960,13960,13960,0
|
|
20230707,162600,600886480,13960,13960,13960,13960,0
|
|
20230707,162500,600886480,13960,13960,13960,13960,0
|
|
20230707,162400,600886480,13960,13960,13960,13960,0
|
|
20230707,162300,600886480,13960,13960,13960,13960,0
|
|
20230707,162200,600886480,13960,13960,13960,13960,0
|
|
20230707,162100,600886480,13960,13960,13960,13960,0
|
|
20230707,162000,600886480,13960,13960,13960,13960,0
|
|
20230707,161900,600886480,13960,13960,13960,13960,0
|
|
20230707,161800,600886480,13960,13960,13960,13960,0
|
|
20230707,161700,600886480,13960,13960,13960,13960,0
|
|
20230707,161600,600886480,13960,13960,13960,13960,0
|
|
20230707,161500,600886480,13960,13960,13960,13960,0
|
|
20230707,161400,600886480,13960,13960,13960,13960,0
|
|
20230707,161300,600886480,13960,13960,13960,13960,0
|
|
20230707,161200,600886480,13960,13960,13960,13960,0
|
|
20230707,161100,600886480,13960,13960,13960,13960,0
|
|
20230707,161000,600886480,13960,13960,13960,13960,0
|
|
20230707,160900,600886480,13960,13960,13960,13960,0
|
|
20230707,160800,600886480,13960,13960,13960,13960,0
|
|
20230707,160700,600886480,13960,13960,13960,13960,8326
|
|
20230707,160600,600886480,13960,13960,13960,13960,0
|
|
20230707,160500,600886480,13960,13960,13960,13960,0
|
|
20230707,160400,600886480,13960,13960,13960,13960,0
|
|
20230707,160300,600886480,13960,13960,13960,13960,0
|
|
20230707,160200,600886480,13960,13960,13960,13960,0
|
|
20230707,160100,600886480,13960,13960,13960,13960,0
|
|
20230707,160000,600886480,13960,13960,13960,13960,0
|
|
20230707,155900,600886480,13960,13960,13960,13960,0
|
|
20230707,155800,600886480,13960,13960,13960,13960,0
|
|
20230707,155700,600886480,13960,13960,13960,13960,0
|
|
20230707,155600,600886480,13960,13960,13960,13960,0
|
|
20230707,155500,600886480,13960,13960,13960,13960,0
|
|
20230707,155400,600886480,13960,13960,13960,13960,0
|
|
20230707,155300,600886480,13960,13960,13960,13960,0
|
|
20230707,155200,600886480,13960,13960,13960,13960,0
|
|
20230707,155100,600886480,13960,13960,13960,13960,0
|
|
20230707,155000,600886480,13960,13960,13960,13960,0
|
|
20230707,154900,600886480,13960,13960,13960,13960,0
|
|
20230707,154800,600886480,13960,13960,13960,13960,0
|
|
20230707,154700,600886480,13960,13960,13960,13960,0
|
|
20230707,154600,600886480,13960,13960,13960,13960,0
|
|
20230707,154500,600886480,13960,13960,13960,13960,0
|
|
20230707,154400,600886480,13960,13960,13960,13960,0
|
|
20230707,154300,600886480,13960,13960,13960,13960,0
|
|
20230707,154200,600886480,13960,13960,13960,13960,0
|
|
20230707,154100,600886480,13960,13960,13960,13960,0
|
|
20230707,154000,600886480,13960,13960,13960,13960,0
|
|
20230707,153900,600886480,13960,13960,13960,13960,0
|
|
20230707,153800,600886480,13960,13960,13960,13960,0
|
|
20230707,153700,600886480,13960,13960,13960,13960,8326
|
|
20230707,153600,600886480,13960,13960,13960,13960,0
|
|
20230707,153500,600886480,13960,13960,13960,13960,0
|
|
20230707,153400,600886480,13960,13960,13960,13960,0
|
|
20230707,153300,600886480,13960,13960,13960,13960,0
|
|
20230707,153200,600886480,13960,13960,13960,13960,0
|
|
20230707,153100,600886480,13960,13960,13960,13960,0
|
|
20230707,153000,600886480,13960,13960,13960,13960,8326
|
|
20230707,152900,484655520,13880,13880,13880,13880,0
|
|
20230707,152800,484655520,13880,13880,13880,13880,0
|
|
20230707,152700,484655520,13880,13880,13880,13880,0
|
|
20230707,152600,484655520,13880,13880,13880,13880,0
|
|
20230707,152500,484655520,13880,13880,13880,13880,0
|
|
20230707,152400,484655520,13880,13880,13880,13880,0
|
|
20230707,152300,484655520,13880,13880,13880,13880,0
|
|
20230707,152200,484655520,13880,13880,13880,13880,0
|
|
20230707,152100,484655520,13880,13880,13880,13880,0
|
|
20230707,152000,484655520,13880,13880,13880,13880,0
|
|
20230707,151900,484655520,13880,13860,13880,13810,1820
|
|
20230707,151800,459492600,13860,13860,13860,13840,321
|
|
20230707,151700,455047730,13840,13860,13860,13840,72
|
|
20230707,151600,454050630,13860,13850,13860,13840,114
|
|
20230707,151500,452472200,13850,13850,13850,13830,30
|
|
20230707,151400,452056840,13840,13850,13850,13840,93
|
|
20230707,151300,450769240,13840,13840,13840,13840,464
|
|
20230707,151200,444347480,13840,13840,13840,13830,84
|
|
20230707,151100,443185720,13840,13840,13840,13840,49
|
|
20230707,151000,442507560,13840,13830,13840,13830,10
|
|
20230707,150900,442369250,13830,13830,13830,13830,89
|
|
20230707,150800,441138380,13840,13840,13840,13840,4
|
|
20230707,150700,441083020,13830,13810,13840,13810,238
|
|
20230707,150600,437791860,13830,13810,13830,13810,21
|
|
20230707,150500,437501830,13810,13780,13810,13780,512
|
|
20230707,150400,430435270,13780,13790,13790,13780,49
|
|
20230707,150300,429759610,13780,13790,13790,13780,190
|
|
20230707,150200,427139710,13800,13800,13800,13800,11
|
|
20230707,150100,426987910,13800,13800,13800,13800,23
|
|
20230707,150000,426670510,13800,13810,13810,13800,24
|
|
20230707,145900,426339300,13810,13810,13810,13810,0
|
|
20230707,145800,426339300,13810,13810,13810,13810,0
|
|
20230707,145700,426339300,13810,13810,13810,13810,0
|
|
20230707,145600,426339300,13810,13810,13810,13810,1
|
|
20230707,145500,426325490,13810,13810,13810,13810,100
|
|
20230707,145400,424944490,13810,13810,13810,13810,1
|
|
20230707,145300,424930680,13800,13800,13800,13800,0
|
|
20230707,145200,424930680,13800,13800,13800,13800,0
|
|
20230707,145100,424930680,13800,13800,13800,13800,0
|
|
20230707,145000,424930680,13800,13800,13800,13800,0
|
|
20230707,144900,424930680,13800,13800,13800,13800,0
|
|
20230707,144800,424930680,13800,13800,13800,13800,0
|
|
20230707,144700,424930680,13800,13800,13800,13800,0
|
|
20230707,144600,424930680,13800,13800,13800,13800,0
|
|
20230707,144500,424930680,13800,13800,13800,13800,2
|
|
20230707,144400,424903080,13800,13800,13800,13800,28
|
|
20230707,144300,424516680,13810,13810,13810,13810,100
|
|
20230707,144200,423135680,13810,13810,13810,13810,0
|
|
20230707,144100,423135680,13810,13810,13810,13810,0
|
|
20230707,144000,423135680,13810,13810,13810,13810,0
|
|
20230707,143900,423135680,13810,13800,13810,13800,36
|
|
20230707,143800,422638850,13810,13810,13810,13810,0
|
|
20230707,143700,422638850,13810,13820,13820,13810,103
|
|
20230707,143600,421215410,13800,13800,13800,13800,0
|
|
20230707,143500,421215410,13800,13800,13800,13800,0
|
|
20230707,143400,421215410,13800,13800,13800,13800,0
|
|
20230707,143300,421215410,13800,13800,13800,13800,1
|
|
20230707,143200,421201610,13820,13820,13820,13820,0
|
|
20230707,143100,421201610,13820,13820,13820,13820,0
|
|
20230707,143000,421201610,13820,13810,13820,13810,2
|
|
20230707,142900,421173980,13790,13790,13790,13790,0
|
|
20230707,142800,421173980,13790,13790,13790,13790,0
|
|
20230707,142700,421173980,13790,13790,13790,13790,0
|
|
20230707,142600,421173980,13790,13790,13790,13790,5
|
|
20230707,142500,421105030,13810,13810,13810,13810,0
|
|
20230707,142400,421105030,13810,13790,13810,13780,78
|
|
20230707,142300,420030090,13810,13810,13810,13810,0
|
|
20230707,142200,420030090,13810,13810,13810,13810,0
|
|
20230707,142100,420030090,13810,13810,13810,13810,0
|
|
20230707,142000,420030090,13810,13810,13810,13810,0
|
|
20230707,141900,420030090,13810,13800,13810,13800,18
|
|
20230707,141800,419781680,13810,13810,13810,13810,0
|
|
20230707,141700,419781680,13810,13810,13810,13810,0
|
|
20230707,141600,419781680,13810,13810,13810,13810,0
|
|
20230707,141500,419781680,13810,13800,13810,13800,51
|
|
20230707,141400,419077870,13810,13800,13810,13800,519
|
|
20230707,141300,411915570,13790,13790,13790,13790,0
|
|
20230707,141200,411915570,13790,13790,13790,13790,0
|
|
20230707,141100,411915570,13790,13790,13790,13790,0
|
|
20230707,141000,411915570,13790,13770,13790,13760,301
|
|
20230707,140900,407773670,13800,13800,13800,13800,0
|
|
20230707,140800,407773670,13800,13800,13800,13800,0
|
|
20230707,140700,407773670,13800,13800,13800,13800,0
|
|
20230707,140600,407773670,13800,13770,13800,13770,95
|
|
20230707,140500,406465470,13760,13760,13770,13760,130
|
|
20230707,140400,404676660,13760,13760,13760,13760,33
|
|
20230707,140300,404222580,13770,13770,13770,13770,0
|
|
20230707,140200,404222580,13770,13770,13770,13770,946
|
|
20230707,140100,391196160,13770,13770,13770,13770,40
|
|
20230707,140000,390645360,13770,13770,13770,13770,31
|
|
20230707,135900,390218490,13780,13790,13790,13780,3
|
|
20230707,135800,390177140,13810,13790,13810,13780,412
|
|
20230707,135700,384499740,13780,13780,13780,13780,0
|
|
20230707,135600,384499740,13780,13780,13780,13780,6
|
|
20230707,135500,384417060,13780,13790,13790,13780,19
|
|
20230707,135400,384155150,13800,13800,13800,13800,1
|
|
20230707,135300,384141350,13800,13800,13800,13800,1
|
|
20230707,135200,384127550,13810,13790,13810,13790,3
|
|
20230707,135100,384086140,13790,13790,13790,13790,3
|
|
20230707,135000,384044770,13790,13810,13810,13790,2
|
|
20230707,134900,384017170,13790,13790,13790,13790,0
|
|
20230707,134800,384017170,13790,13790,13790,13790,1
|
|
20230707,134700,384003380,13790,13800,13800,13790,27
|
|
20230707,134600,383630930,13810,13810,13810,13810,0
|
|
20230707,134500,383630930,13810,13810,13810,13810,0
|
|
20230707,134400,383630930,13810,13810,13810,13810,0
|
|
20230707,134300,383630930,13810,13810,13810,13810,0
|
|
20230707,134200,383630930,13810,13810,13810,13810,0
|
|
20230707,134100,383630930,13810,13810,13810,13810,0
|
|
20230707,134000,383630930,13810,13810,13810,13810,1
|
|
20230707,133900,383617120,13810,13810,13810,13810,0
|
|
20230707,133800,383617120,13810,13810,13810,13810,1
|
|
20230707,133700,383603310,13810,13810,13810,13810,0
|
|
20230707,133600,383603310,13810,13810,13810,13810,5
|
|
20230707,133500,383534260,13810,13810,13810,13810,0
|
|
20230707,133400,383534260,13810,13810,13810,13810,5
|
|
20230707,133300,383465210,13820,13820,13820,13820,0
|
|
20230707,133200,383465210,13820,13820,13820,13820,0
|
|
20230707,133100,383465210,13820,13820,13820,13820,1
|
|
20230707,133000,383451390,13820,13810,13820,13810,2
|
|
20230707,132900,383423760,13820,13820,13820,13820,0
|
|
20230707,132800,383423760,13820,13820,13820,13820,208
|
|
20230707,132700,380549200,13800,13800,13800,13800,1
|
|
20230707,132600,380535400,13820,13820,13820,13820,0
|
|
20230707,132500,380535400,13820,13820,13820,13820,0
|
|
20230707,132400,380535400,13820,13820,13820,13820,1
|
|
20230707,132300,380521580,13800,13800,13800,13800,2
|
|
20230707,132200,380493980,13780,13780,13780,13780,206
|
|
20230707,132100,377655300,13780,13780,13780,13780,0
|
|
20230707,132000,377655300,13780,13780,13780,13780,0
|
|
20230707,131900,377655300,13780,13780,13780,13780,9
|
|
20230707,131800,377531280,13780,13780,13780,13780,0
|
|
20230707,131700,377531280,13780,13780,13780,13780,0
|
|
20230707,131600,377531280,13780,13780,13780,13780,0
|
|
20230707,131500,377531280,13780,13790,13790,13780,600
|
|
20230707,131400,369263270,13800,13800,13800,13800,0
|
|
20230707,131300,369263270,13800,13800,13800,13800,1
|
|
20230707,131200,369249470,13800,13800,13800,13800,0
|
|
20230707,131100,369249470,13800,13800,13800,13800,0
|
|
20230707,131000,369249470,13800,13790,13800,13780,1001
|
|
20230707,130900,355455640,13800,13800,13800,13800,16
|
|
20230707,130800,355234840,13790,13790,13790,13790,1
|
|
20230707,130700,355221050,13780,13800,13800,13780,5
|
|
20230707,130600,355152120,13800,13800,13800,13800,15
|
|
20230707,130500,354945120,13800,13800,13800,13800,0
|
|
20230707,130400,354945120,13800,13800,13800,13800,0
|
|
20230707,130300,354945120,13800,13800,13800,13800,500
|
|
20230707,130200,348045120,13790,13790,13790,13790,15
|
|
20230707,130100,347838270,13790,13800,13800,13790,34
|
|
20230707,130000,347369400,13800,13800,13800,13800,1
|
|
20230707,125900,347355600,13800,13800,13800,13800,0
|
|
20230707,125800,347355600,13800,13800,13800,13800,0
|
|
20230707,125700,347355600,13800,13800,13800,13800,135
|
|
20230707,125600,345492600,13810,13810,13810,13810,504
|
|
20230707,125500,338532360,13820,13830,13830,13820,11
|
|
20230707,125400,338380290,13830,13830,13830,13830,5
|
|
20230707,125300,338311140,13850,13850,13850,13850,0
|
|
20230707,125200,338311140,13850,13820,13850,13820,3
|
|
20230707,125100,338269650,13840,13840,13840,13840,0
|
|
20230707,125000,338269650,13840,13840,13840,13840,0
|
|
20230707,124900,338269650,13840,13840,13840,13840,0
|
|
20230707,124800,338269650,13840,13840,13840,13840,10
|
|
20230707,124700,338131250,13840,13840,13840,13840,1
|
|
20230707,124600,338117410,13810,13810,13810,13800,508
|
|
20230707,124500,331105730,13810,13820,13820,13810,3
|
|
20230707,124400,331064290,13850,13850,13850,13850,28
|
|
20230707,124300,330676490,13830,13830,13830,13830,7
|
|
20230707,124200,330579680,13830,13830,13830,13830,30
|
|
20230707,124100,330164780,13840,13840,13840,13840,0
|
|
20230707,124000,330164780,13840,13840,13840,13840,1
|
|
20230707,123900,330150940,13850,13850,13850,13850,1
|
|
20230707,123800,330137090,13860,13880,13880,13860,2
|
|
20230707,123700,330109350,13880,13860,13880,13860,52
|
|
20230707,123600,329388270,13860,13840,13860,13840,31
|
|
20230707,123500,328959200,13830,13830,13830,13830,149
|
|
20230707,123400,326898530,13800,13820,13820,13800,830
|
|
20230707,123300,315441810,13820,13820,13820,13820,11
|
|
20230707,123200,315289790,13800,13800,13800,13800,358
|
|
20230707,123100,310349390,13820,13820,13820,13820,1
|
|
20230707,123000,310335570,13800,13800,13800,13800,1150
|
|
20230707,122900,294465570,13810,13800,13810,13800,5219
|
|
20230707,122800,222443360,13800,13800,13800,13800,145
|
|
20230707,122700,220442360,13800,13800,13800,13800,20
|
|
20230707,122600,220166360,13800,13800,13800,13800,0
|
|
20230707,122500,220166360,13800,13800,13800,13800,50
|
|
20230707,122400,219476360,13800,13800,13800,13800,0
|
|
20230707,122300,219476360,13800,13800,13800,13800,0
|
|
20230707,122200,219476360,13800,13800,13800,13800,0
|
|
20230707,122100,219476360,13800,13800,13800,13800,0
|
|
20230707,122000,219476360,13800,13800,13800,13800,10
|
|
20230707,121900,219338360,13800,13800,13800,13800,0
|
|
20230707,121800,219338360,13800,13800,13800,13800,0
|
|
20230707,121700,219338360,13800,13800,13800,13800,2
|
|
20230707,121600,219310760,13790,13790,13790,13790,0
|
|
20230707,121500,219310760,13790,13790,13790,13790,1
|
|
20230707,121400,219296970,13800,13800,13800,13800,1
|
|
20230707,121300,219283170,13800,13800,13800,13800,500
|
|
20230707,121200,212383170,13800,13800,13800,13800,0
|
|
20230707,121100,212383170,13800,13800,13800,13800,0
|
|
20230707,121000,212383170,13800,13800,13800,13800,0
|
|
20230707,120900,212383170,13800,13800,13800,13800,400
|
|
20230707,120800,206863170,13800,13800,13800,13800,0
|
|
20230707,120700,206863170,13800,13770,13800,13770,30
|
|
20230707,120600,206450030,13770,13760,13770,13760,99
|
|
20230707,120500,205087750,13740,13740,13740,13740,370
|
|
20230707,120400,200003950,13740,13740,13740,13740,0
|
|
20230707,120300,200003950,13740,13740,13740,13740,0
|
|
20230707,120200,200003950,13740,13740,13740,13740,28
|
|
20230707,120100,199619230,13740,13740,13740,13740,0
|
|
20230707,120000,199619230,13740,13740,13740,13740,0
|
|
20230707,115900,199619230,13740,13740,13740,13740,0
|
|
20230707,115800,199619230,13740,13740,13740,13740,76
|
|
20230707,115700,198574990,13760,13750,13760,13740,879
|
|
20230707,115600,186494880,13750,13750,13750,13750,100
|
|
20230707,115500,185119880,13760,13760,13760,13760,40
|
|
20230707,115400,184569480,13760,13770,13770,13760,400
|
|
20230707,115300,179063950,13790,13790,13790,13790,0
|
|
20230707,115200,179063950,13790,13790,13790,13790,0
|
|
20230707,115100,179063950,13790,13790,13790,13790,0
|
|
20230707,115000,179063950,13790,13790,13790,13790,55
|
|
20230707,114900,178305500,13790,13790,13790,13790,1
|
|
20230707,114800,178291710,13790,13790,13800,13790,4
|
|
20230707,114700,178236540,13770,13770,13770,13770,0
|
|
20230707,114600,178236540,13770,13770,13770,13770,0
|
|
20230707,114500,178236540,13770,13770,13770,13770,372
|
|
20230707,114400,173114100,13780,13780,13780,13780,0
|
|
20230707,114300,173114100,13780,13790,13790,13780,141
|
|
20230707,114200,171170880,13790,13790,13790,13790,0
|
|
20230707,114100,171170880,13790,13790,13800,13790,36
|
|
20230707,114000,170674420,13790,13790,13790,13790,4
|
|
20230707,113900,170619260,13800,13790,13800,13790,30
|
|
20230707,113800,170205540,13800,13800,13800,13800,0
|
|
20230707,113700,170205540,13800,13800,13800,13800,0
|
|
20230707,113600,170205540,13800,13800,13800,13800,0
|
|
20230707,113500,170205540,13800,13800,13800,13800,0
|
|
20230707,113400,170205540,13800,13800,13800,13800,0
|
|
20230707,113300,170205540,13800,13800,13800,13800,1
|
|
20230707,113200,170191740,13820,13820,13820,13820,0
|
|
20230707,113100,170191740,13820,13820,13820,13820,0
|
|
20230707,113000,170191740,13820,13810,13820,13810,2
|
|
20230707,112900,170164110,13800,13800,13800,13800,6
|
|
20230707,112800,170081310,13800,13800,13800,13800,50
|
|
20230707,112700,169391310,13800,13790,13800,13770,134
|
|
20230707,112600,167544840,13800,13800,13800,13800,0
|
|
20230707,112500,167544840,13800,13800,13800,13800,0
|
|
20230707,112400,167544840,13800,13800,13800,13800,0
|
|
20230707,112300,167544840,13800,13800,13800,13800,1
|
|
20230707,112200,167531040,13800,13800,13800,13800,1
|
|
20230707,112100,167517240,13820,13820,13820,13820,0
|
|
20230707,112000,167517240,13820,13800,13820,13790,184
|
|
20230707,111900,164979650,13800,13800,13800,13800,50
|
|
20230707,111800,164289650,13820,13820,13820,13820,0
|
|
20230707,111700,164289650,13820,13820,13820,13820,0
|
|
20230707,111600,164289650,13820,13820,13820,13820,0
|
|
20230707,111500,164289650,13820,13820,13820,13820,0
|
|
20230707,111400,164289650,13820,13820,13820,13820,0
|
|
20230707,111300,164289650,13820,13820,13820,13820,0
|
|
20230707,111200,164289650,13820,13820,13820,13820,0
|
|
20230707,111100,164289650,13820,13820,13820,13820,0
|
|
20230707,111000,164289650,13820,13800,13820,13800,115
|
|
20230707,110900,162701610,13820,13820,13820,13820,0
|
|
20230707,110800,162701610,13820,13820,13820,13820,0
|
|
20230707,110700,162701610,13820,13820,13820,13820,0
|
|
20230707,110600,162701610,13820,13790,13820,13790,1505
|
|
20230707,110500,141942020,13790,13790,13790,13790,11
|
|
20230707,110400,141790330,13770,13780,13780,13770,982
|
|
20230707,110300,128265190,13770,13770,13770,13770,0
|
|
20230707,110200,128265190,13770,13770,13770,13770,0
|
|
20230707,110100,128265190,13770,13770,13770,13770,0
|
|
20230707,110000,128265190,13770,13790,13790,13770,14
|
|
20230707,105900,128072190,13790,13780,13790,13780,252
|
|
20230707,105800,124599520,13780,13780,13780,13780,34
|
|
20230707,105700,124131000,13790,13790,13790,13790,100
|
|
20230707,105600,122752000,13800,13800,13800,13800,52
|
|
20230707,105500,122034400,13780,13780,13780,13780,0
|
|
20230707,105400,122034400,13780,13780,13780,13780,8
|
|
20230707,105300,121924160,13780,13780,13780,13780,0
|
|
20230707,105200,121924160,13780,13790,13790,13780,300
|
|
20230707,105100,117789160,13800,13800,13800,13800,0
|
|
20230707,105000,117789160,13800,13800,13800,13800,4
|
|
20230707,104900,117733960,13780,13780,13780,13780,0
|
|
20230707,104800,117733960,13780,13790,13790,13780,412
|
|
20230707,104700,112055550,13790,13800,13800,13790,140
|
|
20230707,104600,110124550,13800,13810,13820,13800,669
|
|
20230707,104500,100892190,13810,13820,13820,13810,4
|
|
20230707,104400,100836930,13820,13820,13820,13820,1
|
|
20230707,104300,100823110,13810,13820,13820,13810,13
|
|
20230707,104200,100643570,13820,13820,13820,13820,72
|
|
20230707,104100,99648530,13800,13800,13800,13800,0
|
|
20230707,104000,99648530,13800,13830,13830,13800,35
|
|
20230707,103900,99165490,13800,13800,13800,13800,33
|
|
20230707,103800,98710090,13800,13800,13800,13800,112
|
|
20230707,103700,97164490,13800,13800,13800,13800,12
|
|
20230707,103600,96998890,13800,13820,13820,13800,1901
|
|
20230707,103500,70759490,13820,13820,13820,13820,247
|
|
20230707,103400,67345950,13830,13840,13840,13830,127
|
|
20230707,103300,65589420,13840,13840,13840,13840,50
|
|
20230707,103200,64897420,13840,13840,13840,13840,1
|
|
20230707,103100,64883580,13870,13870,13870,13870,0
|
|
20230707,103000,64883580,13870,13840,13870,13840,470
|
|
20230707,102900,58378750,13840,13870,13870,13840,480
|
|
20230707,102800,51730930,13880,13880,13880,13880,0
|
|
20230707,102700,51730930,13880,13880,13880,13880,0
|
|
20230707,102600,51730930,13880,13880,13880,13880,1
|
|
20230707,102500,51717050,13890,13890,13890,13890,4
|
|
20230707,102400,51661490,13870,13870,13870,13870,0
|
|
20230707,102300,51661490,13870,13870,13870,13870,0
|
|
20230707,102200,51661490,13870,13870,13870,13870,0
|
|
20230707,102100,51661490,13870,13870,13870,13870,1
|
|
20230707,102000,51647620,13870,13870,13870,13870,4
|
|
20230707,101900,51592140,13900,13860,13900,13860,198
|
|
20230707,101800,48845960,13860,13870,13870,13860,104
|
|
20230707,101700,47403520,13860,13870,13870,13860,13
|
|
20230707,101600,47223220,13880,13880,13880,13880,0
|
|
20230707,101500,47223220,13880,13880,13900,13880,26
|
|
20230707,101400,46862210,13860,13860,13860,13860,0
|
|
20230707,101300,46862210,13860,13860,13860,13860,0
|
|
20230707,101200,46862210,13860,13860,13860,13860,0
|
|
20230707,101100,46862210,13860,13860,13860,13860,0
|
|
20230707,101000,46862210,13860,13860,13860,13860,0
|
|
20230707,100900,46862210,13860,13860,13860,13860,0
|
|
20230707,100800,46862210,13860,13860,13860,13860,20
|
|
20230707,100700,46585010,13860,13860,13860,13860,0
|
|
20230707,100600,46585010,13860,13860,13860,13860,0
|
|
20230707,100500,46585010,13860,13860,13860,13860,0
|
|
20230707,100400,46585010,13860,13860,13860,13860,6
|
|
20230707,100300,46501850,13860,13860,13860,13860,167
|
|
20230707,100200,44187230,13850,13850,13850,13850,0
|
|
20230707,100100,44187230,13850,13870,13870,13850,77
|
|
20230707,100000,43120600,13880,13880,13880,13880,219
|
|
20230707,095900,40080880,13950,13950,13950,13950,1
|
|
20230707,095800,40066930,13890,13890,13890,13890,0
|
|
20230707,095700,40066930,13890,13890,13890,13890,0
|
|
20230707,095600,40066930,13890,13890,13890,13890,0
|
|
20230707,095500,40066930,13890,13890,13890,13890,1
|
|
20230707,095400,40053040,13960,13960,13960,13960,0
|
|
20230707,095300,40053040,13960,13960,13960,13960,3
|
|
20230707,095200,40011160,13960,13960,13960,13960,1
|
|
20230707,095100,39997200,13900,13910,13910,13900,18
|
|
20230707,095000,39746980,13960,13960,13960,13960,0
|
|
20230707,094900,39746980,13960,13960,13960,13960,0
|
|
20230707,094800,39746980,13960,13960,13960,13960,0
|
|
20230707,094700,39746980,13960,13960,13960,13960,1
|
|
20230707,094600,39733020,13920,13920,13920,13920,0
|
|
20230707,094500,39733020,13920,13920,13920,13920,0
|
|
20230707,094400,39733020,13920,13930,13960,13920,66
|
|
20230707,094300,38813750,13930,13930,13930,13930,2
|
|
20230707,094200,38785890,13940,13940,13940,13940,0
|
|
20230707,094100,38785890,13940,13940,13940,13940,1
|
|
20230707,094000,38771950,13940,13940,13940,13940,0
|
|
20230707,093900,38771950,13940,13940,13940,13940,0
|
|
20230707,093800,38771950,13940,13850,13970,13850,462
|
|
20230707,093700,32371790,13850,13850,13850,13850,0
|
|
20230707,093600,32371790,13850,13850,13850,13850,10
|
|
20230707,093500,32233290,13850,13850,13850,13850,0
|
|
20230707,093400,32233290,13850,13850,13850,13850,17
|
|
20230707,093300,31997840,13850,13850,13850,13850,8
|
|
20230707,093200,31887040,13850,13850,13850,13850,500
|
|
20230707,093100,24962040,13850,13850,13850,13850,2
|
|
20230707,093000,24934340,13840,13840,13840,13840,200
|
|
20230707,092900,22166340,13840,13840,13840,13840,10
|
|
20230707,092800,22027940,13840,13850,13850,13840,184
|
|
20230707,092700,19481310,13850,13850,13850,13850,2
|
|
20230707,092600,19453610,13840,13840,13840,13840,0
|
|
20230707,092500,19453610,13840,13840,13840,13840,0
|
|
20230707,092400,19453610,13840,13840,13840,13840,51
|
|
20230707,092300,18747770,13850,13870,13870,13850,12
|
|
20230707,092200,18581350,13920,13920,13920,13920,1
|
|
20230707,092100,18567430,13870,13880,13880,13870,967
|
|
20230707,092000,5155130,13930,13930,13970,13930,10
|
|
20230707,091900,5015790,13870,13870,13870,13870,34
|
|
20230707,091800,4544210,13870,13860,13870,13840,89
|
|
20230707,091700,3312020,13870,13910,13910,13870,13
|
|
20230707,091600,3131380,13970,13970,13970,13970,0
|
|
20230707,091500,3131380,13970,13970,13970,13970,1
|
|
20230707,091400,3117410,13980,13980,13980,13980,0
|
|
20230707,091300,3117410,13980,13980,13980,13980,0
|
|
20230707,091200,3117410,13980,13970,13980,13970,4
|
|
20230707,091100,3061500,13980,13980,13980,13980,0
|
|
20230707,091000,3061500,13980,13980,13980,13980,0
|
|
20230707,090900,3061500,13980,13980,13980,13980,0
|
|
20230707,090800,3061500,13980,13980,13980,13980,3
|
|
20230707,090700,3019560,13980,13980,13980,13980,0
|
|
20230707,090600,3019560,13980,13980,13980,13980,4
|
|
20230707,090500,2963640,13980,13980,13980,13980,6
|
|
20230707,090400,2879760,13980,13980,13980,13980,0
|
|
20230707,090300,2879760,13980,13980,13980,13980,0
|
|
20230707,090200,2879760,13980,13980,13980,13980,0
|
|
20230707,090100,2879760,13980,13980,13980,13980,6
|
|
20230707,090000,2795880,13980,13980,13980,13940,60
|