645 lines
33 KiB
CSV
645 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,194200,785487500,15090,15090,15090,15090,1915
|
|
20230714,194100,785487500,15090,15090,15090,15090,0
|
|
20230714,194000,785487500,15090,15090,15090,15090,0
|
|
20230714,193900,785487500,15090,15090,15090,15090,0
|
|
20230714,193800,785487500,15090,15090,15090,15090,0
|
|
20230714,193700,785487500,15090,15090,15090,15090,0
|
|
20230714,193600,785487500,15090,15090,15090,15090,0
|
|
20230714,193500,785487500,15090,15090,15090,15090,0
|
|
20230714,193400,785487500,15090,15090,15090,15090,0
|
|
20230714,193300,785487500,15090,15090,15090,15090,0
|
|
20230714,193200,785487500,15090,15090,15090,15090,0
|
|
20230714,193100,785487500,15090,15090,15090,15090,0
|
|
20230714,193000,785487500,15090,15090,15090,15090,0
|
|
20230714,192900,785487500,15090,15090,15090,15090,0
|
|
20230714,192800,785487500,15090,15090,15090,15090,0
|
|
20230714,192700,785487500,15090,15090,15090,15090,0
|
|
20230714,192600,785487500,15090,15090,15090,15090,0
|
|
20230714,192500,785487500,15090,15090,15090,15090,0
|
|
20230714,192400,785487500,15090,15090,15090,15090,0
|
|
20230714,192300,785487500,15090,15090,15090,15090,0
|
|
20230714,192200,785487500,15090,15090,15090,15090,0
|
|
20230714,192100,785487500,15090,15090,15090,15090,0
|
|
20230714,192000,785487500,15090,15090,15090,15090,0
|
|
20230714,191900,785487500,15090,15090,15090,15090,0
|
|
20230714,191800,785487500,15090,15090,15090,15090,0
|
|
20230714,191700,785487500,15090,15090,15090,15090,0
|
|
20230714,191600,785487500,15090,15090,15090,15090,0
|
|
20230714,191500,785487500,15090,15090,15090,15090,0
|
|
20230714,191400,785487500,15090,15090,15090,15090,0
|
|
20230714,191300,785487500,15090,15090,15090,15090,0
|
|
20230714,191200,785487500,15090,15090,15090,15090,1915
|
|
20230714,191100,785487500,15090,15090,15090,15090,0
|
|
20230714,191000,785487500,15090,15090,15090,15090,0
|
|
20230714,190900,785487500,15090,15090,15090,15090,0
|
|
20230714,190800,785487500,15090,15090,15090,15090,0
|
|
20230714,190700,785487500,15090,15090,15090,15090,0
|
|
20230714,190600,785487500,15090,15090,15090,15090,0
|
|
20230714,190500,785487500,15090,15090,15090,15090,0
|
|
20230714,190400,785487500,15090,15090,15090,15090,0
|
|
20230714,190300,785487500,15090,15090,15090,15090,0
|
|
20230714,190200,785487500,15090,15090,15090,15090,0
|
|
20230714,190100,785487500,15090,15090,15090,15090,0
|
|
20230714,190000,785487500,15090,15090,15090,15090,0
|
|
20230714,185900,785487500,15090,15090,15090,15090,0
|
|
20230714,185800,785487500,15090,15090,15090,15090,0
|
|
20230714,185700,785487500,15090,15090,15090,15090,0
|
|
20230714,185600,785487500,15090,15090,15090,15090,0
|
|
20230714,185500,785487500,15090,15090,15090,15090,0
|
|
20230714,185400,785487500,15090,15090,15090,15090,0
|
|
20230714,185300,785487500,15090,15090,15090,15090,0
|
|
20230714,185200,785487500,15090,15090,15090,15090,0
|
|
20230714,185100,785487500,15090,15090,15090,15090,0
|
|
20230714,185000,785487500,15090,15090,15090,15090,0
|
|
20230714,184900,785487500,15090,15090,15090,15090,0
|
|
20230714,184800,785487500,15090,15090,15090,15090,0
|
|
20230714,184700,785487500,15090,15090,15090,15090,0
|
|
20230714,184600,785487500,15090,15090,15090,15090,0
|
|
20230714,184500,785487500,15090,15090,15090,15090,0
|
|
20230714,184400,785487500,15090,15090,15090,15090,0
|
|
20230714,184300,785487500,15090,15090,15090,15090,0
|
|
20230714,184200,785487500,15090,15090,15090,15090,1915
|
|
20230714,184100,785487500,15090,15090,15090,15090,0
|
|
20230714,184000,785487500,15090,15090,15090,15090,0
|
|
20230714,183900,785487500,15090,15090,15090,15090,0
|
|
20230714,183800,785487500,15090,15090,15090,15090,0
|
|
20230714,183700,785487500,15090,15090,15090,15090,0
|
|
20230714,183600,785487500,15090,15090,15090,15090,0
|
|
20230714,183500,785487500,15090,15090,15090,15090,0
|
|
20230714,183400,785487500,15090,15090,15090,15090,0
|
|
20230714,183300,785487500,15090,15090,15090,15090,0
|
|
20230714,183200,785487500,15090,15090,15090,15090,0
|
|
20230714,183100,785487500,15090,15090,15090,15090,0
|
|
20230714,183000,785487500,15090,15090,15090,15090,0
|
|
20230714,182900,785487500,15090,15090,15090,15090,0
|
|
20230714,182800,785487500,15090,15090,15090,15090,0
|
|
20230714,182700,785487500,15090,15090,15090,15090,0
|
|
20230714,182600,785487500,15090,15090,15090,15090,0
|
|
20230714,182500,785487500,15090,15090,15090,15090,0
|
|
20230714,182400,785487500,15090,15090,15090,15090,0
|
|
20230714,182300,785487500,15090,15090,15090,15090,0
|
|
20230714,182200,785487500,15090,15090,15090,15090,0
|
|
20230714,182100,785487500,15090,15090,15090,15090,0
|
|
20230714,182000,785487500,15090,15090,15090,15090,0
|
|
20230714,181900,785487500,15090,15090,15090,15090,0
|
|
20230714,181800,785487500,15090,15090,15090,15090,0
|
|
20230714,181700,785487500,15090,15090,15090,15090,0
|
|
20230714,181600,785487500,15090,15090,15090,15090,0
|
|
20230714,181500,785487500,15090,15090,15090,15090,0
|
|
20230714,181400,785487500,15090,15090,15090,15090,0
|
|
20230714,181300,785487500,15090,15090,15090,15090,0
|
|
20230714,181200,785487500,15090,15090,15090,15090,1915
|
|
20230714,181100,785487500,15090,15090,15090,15090,0
|
|
20230714,181000,785487500,15090,15090,15090,15090,0
|
|
20230714,180900,785487500,15090,15090,15090,15090,0
|
|
20230714,180800,785487500,15090,15090,15090,15090,0
|
|
20230714,180700,785487500,15090,15090,15090,15090,0
|
|
20230714,180600,785487500,15090,15090,15090,15090,0
|
|
20230714,180500,785487500,15090,15090,15090,15090,0
|
|
20230714,180400,785487500,15090,15090,15090,15090,0
|
|
20230714,180300,785487500,15090,15090,15090,15090,0
|
|
20230714,180200,785487500,15090,15090,15090,15090,0
|
|
20230714,180100,785487500,15090,15090,15090,15090,0
|
|
20230714,180000,785487500,15090,15090,15090,15090,0
|
|
20230714,175900,785487500,15090,15090,15090,15090,0
|
|
20230714,175800,785487500,15090,15090,15090,15090,0
|
|
20230714,175700,785487500,15090,15090,15090,15090,0
|
|
20230714,175600,785487500,15090,15090,15090,15090,0
|
|
20230714,175500,785487500,15090,15090,15090,15090,0
|
|
20230714,175400,785487500,15090,15090,15090,15090,0
|
|
20230714,175300,785487500,15090,15090,15090,15090,0
|
|
20230714,175200,785487500,15090,15090,15090,15090,0
|
|
20230714,175100,785487500,15090,15090,15090,15090,0
|
|
20230714,175000,785487500,15090,15090,15090,15090,0
|
|
20230714,174900,785487500,15090,15090,15090,15090,0
|
|
20230714,174800,785487500,15090,15090,15090,15090,0
|
|
20230714,174700,785487500,15090,15090,15090,15090,0
|
|
20230714,174600,785487500,15090,15090,15090,15090,0
|
|
20230714,174500,785487500,15090,15090,15090,15090,0
|
|
20230714,174400,785487500,15090,15090,15090,15090,0
|
|
20230714,174300,785487500,15090,15090,15090,15090,0
|
|
20230714,174200,785487500,15090,15090,15090,15090,1915
|
|
20230714,174100,785487500,15090,15090,15090,15090,0
|
|
20230714,174000,785487500,15090,15090,15090,15090,0
|
|
20230714,173900,785487500,15090,15090,15090,15090,0
|
|
20230714,173800,785487500,15090,15090,15090,15090,0
|
|
20230714,173700,785487500,15090,15090,15090,15090,0
|
|
20230714,173600,785487500,15090,15090,15090,15090,0
|
|
20230714,173500,785487500,15090,15090,15090,15090,0
|
|
20230714,173400,785487500,15090,15090,15090,15090,0
|
|
20230714,173300,785487500,15090,15090,15090,15090,0
|
|
20230714,173200,785487500,15090,15090,15090,15090,0
|
|
20230714,173100,785487500,15090,15090,15090,15090,0
|
|
20230714,173000,785487500,15090,15090,15090,15090,0
|
|
20230714,172900,785487500,15090,15090,15090,15090,0
|
|
20230714,172800,785487500,15090,15090,15090,15090,0
|
|
20230714,172700,785487500,15090,15090,15090,15090,0
|
|
20230714,172600,785487500,15090,15090,15090,15090,0
|
|
20230714,172500,785487500,15090,15090,15090,15090,0
|
|
20230714,172400,785487500,15090,15090,15090,15090,0
|
|
20230714,172300,785487500,15090,15090,15090,15090,0
|
|
20230714,172200,785487500,15090,15090,15090,15090,0
|
|
20230714,172100,785487500,15090,15090,15090,15090,0
|
|
20230714,172000,785487500,15090,15090,15090,15090,0
|
|
20230714,171900,785487500,15090,15090,15090,15090,0
|
|
20230714,171800,785487500,15090,15090,15090,15090,0
|
|
20230714,171700,785487500,15090,15090,15090,15090,0
|
|
20230714,171600,785487500,15090,15090,15090,15090,0
|
|
20230714,171500,785487500,15090,15090,15090,15090,0
|
|
20230714,171400,785487500,15090,15090,15090,15090,0
|
|
20230714,171300,785487500,15090,15090,15090,15090,0
|
|
20230714,171200,785487500,15090,15090,15090,15090,1915
|
|
20230714,171100,785487500,15090,15090,15090,15090,0
|
|
20230714,171000,785487500,15090,15090,15090,15090,0
|
|
20230714,170900,785487500,15090,15090,15090,15090,0
|
|
20230714,170800,785487500,15090,15090,15090,15090,0
|
|
20230714,170700,785487500,15090,15090,15090,15090,0
|
|
20230714,170600,785487500,15090,15090,15090,15090,0
|
|
20230714,170500,785487500,15090,15090,15090,15090,0
|
|
20230714,170400,785487500,15090,15090,15090,15090,0
|
|
20230714,170300,785487500,15090,15090,15090,15090,0
|
|
20230714,170200,785487500,15090,15090,15090,15090,0
|
|
20230714,170100,785487500,15090,15090,15090,15090,0
|
|
20230714,170000,785487500,15090,15090,15090,15090,0
|
|
20230714,165900,785487500,15090,15090,15090,15090,0
|
|
20230714,165800,785487500,15090,15090,15090,15090,0
|
|
20230714,165700,785487500,15090,15090,15090,15090,0
|
|
20230714,165600,785487500,15090,15090,15090,15090,0
|
|
20230714,165500,785487500,15090,15090,15090,15090,0
|
|
20230714,165400,785487500,15090,15090,15090,15090,0
|
|
20230714,165300,785487500,15090,15090,15090,15090,0
|
|
20230714,165200,785487500,15090,15090,15090,15090,0
|
|
20230714,165100,785487500,15090,15090,15090,15090,0
|
|
20230714,165000,785487500,15090,15090,15090,15090,0
|
|
20230714,164900,785487500,15090,15090,15090,15090,0
|
|
20230714,164800,785487500,15090,15090,15090,15090,0
|
|
20230714,164700,785487500,15090,15090,15090,15090,0
|
|
20230714,164600,785487500,15090,15090,15090,15090,0
|
|
20230714,164500,785487500,15090,15090,15090,15090,0
|
|
20230714,164400,785487500,15090,15090,15090,15090,0
|
|
20230714,164300,785487500,15090,15090,15090,15090,0
|
|
20230714,164200,785487500,15090,15090,15090,15090,1915
|
|
20230714,164100,785487500,15090,15090,15090,15090,0
|
|
20230714,164000,785487500,15090,15090,15090,15090,0
|
|
20230714,163900,785487500,15090,15090,15090,15090,0
|
|
20230714,163800,785487500,15090,15090,15090,15090,0
|
|
20230714,163700,785487500,15090,15090,15090,15090,0
|
|
20230714,163600,785487500,15090,15090,15090,15090,0
|
|
20230714,163500,785487500,15090,15090,15090,15090,0
|
|
20230714,163400,785487500,15090,15090,15090,15090,0
|
|
20230714,163300,785487500,15090,15090,15090,15090,0
|
|
20230714,163200,785487500,15090,15090,15090,15090,0
|
|
20230714,163100,785487500,15090,15090,15090,15090,0
|
|
20230714,163000,785487500,15090,15090,15090,15090,0
|
|
20230714,162900,785487500,15090,15090,15090,15090,0
|
|
20230714,162800,785487500,15090,15090,15090,15090,0
|
|
20230714,162700,785487500,15090,15090,15090,15090,0
|
|
20230714,162600,785487500,15090,15090,15090,15090,0
|
|
20230714,162500,785487500,15090,15090,15090,15090,0
|
|
20230714,162400,785487500,15090,15090,15090,15090,0
|
|
20230714,162300,785487500,15090,15090,15090,15090,0
|
|
20230714,162200,785487500,15090,15090,15090,15090,0
|
|
20230714,162100,785487500,15090,15090,15090,15090,0
|
|
20230714,162000,785487500,15090,15090,15090,15090,0
|
|
20230714,161900,785487500,15090,15090,15090,15090,0
|
|
20230714,161800,785487500,15090,15090,15090,15090,0
|
|
20230714,161700,785487500,15090,15090,15090,15090,0
|
|
20230714,161600,785487500,15090,15090,15090,15090,0
|
|
20230714,161500,785487500,15090,15090,15090,15090,0
|
|
20230714,161400,785487500,15090,15090,15090,15090,0
|
|
20230714,161300,785487500,15090,15090,15090,15090,0
|
|
20230714,161200,785487500,15090,15090,15090,15090,1915
|
|
20230714,161100,785487500,15090,15090,15090,15090,0
|
|
20230714,161000,785487500,15090,15090,15090,15090,0
|
|
20230714,160900,785487500,15090,15090,15090,15090,0
|
|
20230714,160800,785487500,15090,15090,15090,15090,0
|
|
20230714,160700,785487500,15090,15090,15090,15090,0
|
|
20230714,160600,785487500,15090,15090,15090,15090,0
|
|
20230714,160500,785487500,15090,15090,15090,15090,0
|
|
20230714,160400,785487500,15090,15090,15090,15090,0
|
|
20230714,160300,785487500,15090,15090,15090,15090,0
|
|
20230714,160200,785487500,15090,15090,15090,15090,0
|
|
20230714,160100,785487500,15090,15090,15090,15090,0
|
|
20230714,160000,785487500,15090,15090,15090,15090,0
|
|
20230714,155900,785487500,15090,15090,15090,15090,0
|
|
20230714,155800,785487500,15090,15090,15090,15090,0
|
|
20230714,155700,785487500,15090,15090,15090,15090,0
|
|
20230714,155600,785487500,15090,15090,15090,15090,0
|
|
20230714,155500,785487500,15090,15090,15090,15090,0
|
|
20230714,155400,785487500,15090,15090,15090,15090,0
|
|
20230714,155300,785487500,15090,15090,15090,15090,0
|
|
20230714,155200,785487500,15090,15090,15090,15090,0
|
|
20230714,155100,785487500,15090,15090,15090,15090,0
|
|
20230714,155000,785487500,15090,15090,15090,15090,0
|
|
20230714,154900,785487500,15090,15090,15090,15090,0
|
|
20230714,154800,785487500,15090,15090,15090,15090,0
|
|
20230714,154700,785487500,15090,15090,15090,15090,0
|
|
20230714,154600,785487500,15090,15090,15090,15090,0
|
|
20230714,154500,785487500,15090,15090,15090,15090,0
|
|
20230714,154400,785487500,15090,15090,15090,15090,0
|
|
20230714,154300,785487500,15090,15090,15090,15090,0
|
|
20230714,154200,785487500,15090,15090,15090,15090,1915
|
|
20230714,154100,785487500,15090,15090,15090,15090,0
|
|
20230714,154000,785487500,15090,15090,15090,15090,0
|
|
20230714,153900,785487500,15090,15090,15090,15090,0
|
|
20230714,153800,785487500,15090,15090,15090,15090,0
|
|
20230714,153700,785487500,15090,15090,15090,15090,0
|
|
20230714,153600,785487500,15090,15090,15090,15090,0
|
|
20230714,153500,785487500,15090,15090,15090,15090,0
|
|
20230714,153400,785487500,15090,15090,15090,15090,0
|
|
20230714,153300,785487500,15090,15090,15090,15090,0
|
|
20230714,153200,785487500,15090,15090,15090,15090,0
|
|
20230714,153100,785487500,15090,15090,15090,15090,0
|
|
20230714,153000,785487500,15090,15090,15090,15090,1915
|
|
20230714,152900,756590150,15100,15100,15100,15100,0
|
|
20230714,152800,756590150,15100,15100,15100,15100,0
|
|
20230714,152700,756590150,15100,15100,15100,15100,0
|
|
20230714,152600,756590150,15100,15100,15100,15100,0
|
|
20230714,152500,756590150,15100,15100,15100,15100,0
|
|
20230714,152400,756590150,15100,15100,15100,15100,0
|
|
20230714,152300,756590150,15100,15100,15100,15100,0
|
|
20230714,152200,756590150,15100,15100,15100,15100,0
|
|
20230714,152100,756590150,15100,15100,15100,15100,0
|
|
20230714,152000,756590150,15100,15100,15100,15100,0
|
|
20230714,151900,756590150,15100,15090,15100,15090,18
|
|
20230714,151800,756318450,15100,15100,15100,15100,15
|
|
20230714,151700,756091950,15100,15100,15100,15100,22
|
|
20230714,151600,755759750,15090,15090,15090,15090,3
|
|
20230714,151500,755714480,15090,15090,15090,15090,2
|
|
20230714,151400,755684300,15100,15100,15100,15100,19
|
|
20230714,151300,755397400,15130,15130,15130,15130,0
|
|
20230714,151200,755397400,15130,15130,15130,15130,0
|
|
20230714,151100,755397400,15130,15130,15130,15130,1
|
|
20230714,151000,755382270,15090,15060,15090,15060,494
|
|
20230714,150900,747942450,15060,15100,15100,15060,298
|
|
20230714,150800,743449150,15100,15100,15140,15100,244
|
|
20230714,150700,739758370,15090,15090,15100,15090,126
|
|
20230714,150600,737856380,15090,15080,15090,15080,31
|
|
20230714,150500,737388750,15080,15070,15080,15070,251
|
|
20230714,150400,733606130,15070,15070,15070,15070,5
|
|
20230714,150300,733530780,15070,15080,15080,15070,8
|
|
20230714,150200,733410210,15080,15080,15080,15080,8
|
|
20230714,150100,733289570,15080,15080,15080,15080,0
|
|
20230714,150000,733289570,15080,15080,15080,15080,1
|
|
20230714,145900,733274490,15070,15070,15070,15070,10
|
|
20230714,145800,733123790,15070,15070,15070,15070,0
|
|
20230714,145700,733123790,15070,15080,15080,15070,16
|
|
20230714,145600,732882540,15090,15090,15090,15090,0
|
|
20230714,145500,732882540,15090,15090,15090,15090,71
|
|
20230714,145400,731811150,15090,15100,15100,15090,51
|
|
20230714,145300,731041470,15100,15080,15100,15080,51
|
|
20230714,145200,730272360,15100,15050,15100,15050,1104
|
|
20230714,145100,713656060,15040,15040,15040,15040,0
|
|
20230714,145000,713656060,15040,15040,15040,15040,18
|
|
20230714,144900,713385340,15050,15050,15050,15050,0
|
|
20230714,144800,713385340,15050,15030,15050,15030,18
|
|
20230714,144700,713114720,15010,15010,15010,15010,0
|
|
20230714,144600,713114720,15010,15010,15010,15010,1
|
|
20230714,144500,713099710,15040,15020,15040,15010,651
|
|
20230714,144400,703325310,15020,15040,15040,15020,441
|
|
20230714,144300,696696340,15050,15050,15050,15050,10
|
|
20230714,144200,696545840,15050,15070,15070,15040,512
|
|
20230714,144100,688844370,15060,15060,15070,15050,304
|
|
20230714,144000,684267910,15070,15060,15070,15060,18
|
|
20230714,143900,683996730,15070,15070,15070,15070,11
|
|
20230714,143800,683830960,15070,15070,15070,15070,132
|
|
20230714,143700,681841720,15080,15080,15080,15080,111
|
|
20230714,143600,680167840,15080,15080,15080,15080,0
|
|
20230714,143500,680167840,15080,15080,15090,15080,54
|
|
20230714,143400,679353260,15080,15080,15080,15080,0
|
|
20230714,143300,679353260,15080,15080,15080,15080,51
|
|
20230714,143200,678584180,15080,15080,15080,15080,1
|
|
20230714,143100,678569100,15060,15070,15070,15060,6
|
|
20230714,143000,678478690,15080,15080,15080,15080,52
|
|
20230714,142900,677694530,15080,15080,15080,15080,10
|
|
20230714,142800,677543730,15080,15080,15080,15080,0
|
|
20230714,142700,677543730,15080,15080,15080,15080,0
|
|
20230714,142600,677543730,15080,15080,15080,15080,0
|
|
20230714,142500,677543730,15080,15080,15080,15080,26
|
|
20230714,142400,677151650,15080,15080,15080,15080,9
|
|
20230714,142300,677015930,15120,15120,15120,15120,0
|
|
20230714,142200,677015930,15120,15120,15120,15120,0
|
|
20230714,142100,677015930,15120,15120,15120,15120,0
|
|
20230714,142000,677015930,15120,15090,15120,15090,129
|
|
20230714,141900,675066990,15070,15070,15090,15070,12
|
|
20230714,141800,674886130,15050,15070,15070,15050,201
|
|
20230714,141700,671857440,15070,15080,15080,15070,123
|
|
20230714,141600,670002730,15090,15090,15090,15090,0
|
|
20230714,141500,670002730,15090,15090,15090,15090,10
|
|
20230714,141400,669851830,15090,15090,15090,15090,10
|
|
20230714,141300,669700930,15090,15100,15100,15090,17
|
|
20230714,141200,669444390,15100,15100,15100,15100,30
|
|
20230714,141100,668991390,15100,15090,15100,15090,7
|
|
20230714,141000,668885750,15080,15120,15120,15080,538
|
|
20230714,140900,660758680,15120,15110,15130,15110,39
|
|
20230714,140800,660169360,15110,15110,15110,15110,156
|
|
20230714,140700,657812200,15110,15110,15110,15110,10
|
|
20230714,140600,657661100,15140,15140,15140,15140,0
|
|
20230714,140500,657661100,15140,15110,15140,15110,15
|
|
20230714,140400,657434310,15110,15120,15120,15110,38
|
|
20230714,140300,656859780,15120,15130,15150,15120,59
|
|
20230714,140200,655966560,15120,15120,15120,15120,0
|
|
20230714,140100,655966560,15120,15120,15120,15120,15
|
|
20230714,140000,655739760,15130,15130,15130,15130,0
|
|
20230714,135900,655739760,15130,15130,15130,15130,1
|
|
20230714,135800,655724630,15120,15120,15120,15120,10
|
|
20230714,135700,655573430,15130,15130,15130,15130,34
|
|
20230714,135600,655059010,15130,15130,15130,15130,17
|
|
20230714,135500,654801800,15150,15150,15150,15150,1
|
|
20230714,135400,654786650,15150,15150,15150,15150,0
|
|
20230714,135300,654786650,15150,15150,15150,15150,1
|
|
20230714,135200,654771500,15150,15150,15150,15150,1
|
|
20230714,135100,654756350,15150,15150,15150,15150,1
|
|
20230714,135000,654741200,15120,15120,15120,15120,0
|
|
20230714,134900,654741200,15120,15120,15120,15120,0
|
|
20230714,134800,654741200,15120,15120,15120,15120,390
|
|
20230714,134700,648844400,15120,15120,15120,15120,19
|
|
20230714,134600,648557120,15120,15120,15120,15120,230
|
|
20230714,134500,645079520,15150,15150,15150,15150,0
|
|
20230714,134400,645079520,15150,15130,15150,15130,14
|
|
20230714,134300,644867680,15130,15130,15130,15130,0
|
|
20230714,134200,644867680,15130,15140,15140,15130,117
|
|
20230714,134100,643096740,15140,15110,15140,15110,1200
|
|
20230714,134000,624944060,15110,15110,15110,15110,0
|
|
20230714,133900,624944060,15110,15110,15110,15110,27
|
|
20230714,133800,624536090,15110,15110,15110,15110,0
|
|
20230714,133700,624536090,15110,15110,15110,15110,0
|
|
20230714,133600,624536090,15110,15110,15110,15110,0
|
|
20230714,133500,624536090,15110,15110,15110,15110,0
|
|
20230714,133400,624536090,15110,15110,15110,15110,9
|
|
20230714,133300,624400100,15120,15120,15120,15120,0
|
|
20230714,133200,624400100,15120,15120,15120,15120,1
|
|
20230714,133100,624384980,15110,15110,15110,15110,300
|
|
20230714,133000,619851980,15130,15130,15130,15130,1
|
|
20230714,132900,619836850,15120,15120,15120,15120,134
|
|
20230714,132800,617810770,15090,15110,15110,15090,110
|
|
20230714,132700,616150010,15110,15120,15120,15110,57
|
|
20230714,132600,615288240,15120,15120,15120,15120,0
|
|
20230714,132500,615288240,15120,15120,15120,15120,0
|
|
20230714,132400,615288240,15120,15120,15120,15120,16
|
|
20230714,132300,615046320,15130,15130,15130,15130,0
|
|
20230714,132200,615046320,15130,15130,15130,15130,0
|
|
20230714,132100,615046320,15130,15120,15130,15120,201
|
|
20230714,132000,612007190,15130,15130,15140,15130,184
|
|
20230714,131900,609223260,15130,15130,15130,15130,50
|
|
20230714,131800,608466760,15130,15130,15130,15130,72
|
|
20230714,131700,607377400,15130,15130,15130,15130,100
|
|
20230714,131600,605864400,15130,15130,15130,15130,1
|
|
20230714,131500,605849270,15130,15130,15130,15130,0
|
|
20230714,131400,605849270,15130,15130,15130,15130,0
|
|
20230714,131300,605849270,15130,15120,15130,15120,15
|
|
20230714,131200,605622460,15120,15100,15120,15100,27
|
|
20230714,131100,605214720,15100,15100,15100,15100,61
|
|
20230714,131000,604293620,15120,15120,15120,15120,0
|
|
20230714,130900,604293620,15120,15120,15120,15120,43
|
|
20230714,130800,603643460,15130,15130,15130,15130,0
|
|
20230714,130700,603643460,15130,15130,15130,15130,0
|
|
20230714,130600,603643460,15130,15130,15130,15130,364
|
|
20230714,130500,598136140,15120,15120,15120,15120,10
|
|
20230714,130400,597984940,15120,15130,15130,15120,36
|
|
20230714,130300,597440560,15130,15130,15130,15130,3
|
|
20230714,130200,597395170,15130,15130,15130,15130,26
|
|
20230714,130100,597001790,15130,15130,15130,15130,1
|
|
20230714,130000,596986660,15130,15130,15130,15130,0
|
|
20230714,125900,596986660,15130,15130,15130,15130,30
|
|
20230714,125800,596532760,15130,15130,15130,15120,169
|
|
20230714,125700,593976090,15130,15130,15130,15130,0
|
|
20230714,125600,593976090,15130,15120,15130,15120,43
|
|
20230714,125500,593325910,15130,15130,15130,15110,79
|
|
20230714,125400,592130860,15130,15130,15130,15110,4
|
|
20230714,125300,592070360,15110,15130,15130,15110,23
|
|
20230714,125200,591722570,15130,15120,15130,15110,13
|
|
20230714,125100,591526110,15130,15120,15130,15110,55
|
|
20230714,125000,590694590,15120,15120,15120,15120,5
|
|
20230714,124900,590618990,15120,15110,15120,15110,15
|
|
20230714,124800,590392330,15120,15120,15120,15120,0
|
|
20230714,124700,590392330,15120,15100,15120,15100,6
|
|
20230714,124600,590301690,15110,15110,15110,15110,25
|
|
20230714,124500,589923940,15120,15120,15120,15120,0
|
|
20230714,124400,589923940,15120,15120,15120,15120,0
|
|
20230714,124300,589923940,15120,15100,15120,15100,6
|
|
20230714,124200,589833300,15110,15110,15110,15110,4
|
|
20230714,124100,589772860,15120,15100,15120,15100,12
|
|
20230714,124000,589591640,15110,15110,15120,15110,44
|
|
20230714,123900,588926790,15110,15110,15110,15110,1
|
|
20230714,123800,588911680,15110,15110,15110,15110,0
|
|
20230714,123700,588911680,15110,15110,15110,15110,9
|
|
20230714,123600,588775690,15120,15110,15120,15110,7
|
|
20230714,123500,588669910,15110,15090,15110,15090,18
|
|
20230714,123400,588398230,15080,15080,15080,15080,0
|
|
20230714,123300,588398230,15080,15080,15080,15080,0
|
|
20230714,123200,588398230,15080,15080,15080,15080,4
|
|
20230714,123100,588337910,15090,15090,15110,15090,72
|
|
20230714,123000,587250960,15090,15090,15090,15090,1
|
|
20230714,122900,587235870,15070,15070,15070,15070,0
|
|
20230714,122800,587235870,15070,15070,15070,15070,29
|
|
20230714,122700,586798840,15040,15050,15050,15040,384
|
|
20230714,122600,581022950,15060,15100,15100,15060,311
|
|
20230714,122500,576333020,15100,15120,15120,15100,39
|
|
20230714,122400,575743860,15120,15120,15120,15120,0
|
|
20230714,122300,575743860,15120,15120,15120,15120,0
|
|
20230714,122200,575743860,15120,15100,15120,15100,10
|
|
20230714,122100,575592840,15090,15090,15090,15090,0
|
|
20230714,122000,575592840,15090,15090,15090,15090,0
|
|
20230714,121900,575592840,15090,15100,15100,15090,33
|
|
20230714,121800,575094550,15130,15130,15130,15130,0
|
|
20230714,121700,575094550,15130,15130,15130,15130,0
|
|
20230714,121600,575094550,15130,15130,15130,15130,0
|
|
20230714,121500,575094550,15130,15130,15130,15130,1
|
|
20230714,121400,575079420,15100,15100,15100,15100,16
|
|
20230714,121300,574837820,15110,15110,15110,15110,21
|
|
20230714,121200,574520510,15120,15120,15120,15120,13
|
|
20230714,121100,574323950,15130,15120,15130,15120,179
|
|
20230714,121000,571617460,15100,15100,15100,15100,0
|
|
20230714,120900,571617460,15100,15100,15100,15100,0
|
|
20230714,120800,571617460,15100,15100,15100,15100,20
|
|
20230714,120700,571315460,15120,15120,15120,15120,1
|
|
20230714,120600,571300340,15090,15090,15090,15090,0
|
|
20230714,120500,571300340,15090,15090,15090,15090,0
|
|
20230714,120400,571300340,15090,15090,15090,15090,0
|
|
20230714,120300,571300340,15090,15090,15090,15090,6
|
|
20230714,120200,571209800,15110,15120,15120,15100,162
|
|
20230714,120100,568763480,15110,15120,15120,15110,15
|
|
20230714,120000,568536800,15140,15140,15140,15140,1
|
|
20230714,115900,568521660,15080,15100,15100,15080,118
|
|
20230714,115800,566740860,15140,15140,15140,15140,0
|
|
20230714,115700,566740860,15140,15140,15140,15140,0
|
|
20230714,115600,566740860,15140,15140,15140,15140,1
|
|
20230714,115500,566725720,15120,15120,15120,15120,0
|
|
20230714,115400,566725720,15120,15150,15150,15120,48
|
|
20230714,115300,565999800,15150,15150,15150,15150,4
|
|
20230714,115200,565939200,15150,15150,15150,15150,4
|
|
20230714,115100,565878600,15100,15100,15100,15100,0
|
|
20230714,115000,565878600,15100,15100,15150,15100,2185
|
|
20230714,114900,532843390,15100,15100,15100,15100,8
|
|
20230714,114800,532722590,15100,15090,15100,15090,7
|
|
20230714,114700,532616920,15090,15090,15090,15090,36
|
|
20230714,114600,532073680,15090,15090,15090,15090,2
|
|
20230714,114500,532043500,15090,15090,15090,15090,0
|
|
20230714,114400,532043500,15090,15100,15100,15090,67
|
|
20230714,114300,531031940,15100,15100,15100,15100,9
|
|
20230714,114200,530896040,15100,15100,15100,15100,18
|
|
20230714,114100,530624240,15100,15100,15100,15100,7
|
|
20230714,114000,530518540,15060,15060,15060,15060,0
|
|
20230714,113900,530518540,15060,15060,15060,15060,3
|
|
20230714,113800,530473360,15100,15100,15100,15100,0
|
|
20230714,113700,530473360,15100,15100,15100,15100,0
|
|
20230714,113600,530473360,15100,15080,15100,15080,370
|
|
20230714,113500,524893020,15090,15110,15110,15090,565
|
|
20230714,113400,516361400,15120,15120,15120,15120,15
|
|
20230714,113300,516134600,15120,15120,15120,15120,0
|
|
20230714,113200,516134600,15120,15120,15120,15120,0
|
|
20230714,113100,516134600,15120,15120,15120,15120,0
|
|
20230714,113000,516134600,15120,15120,15120,15120,1
|
|
20230714,112900,516119480,15080,15080,15110,15080,522
|
|
20230714,112800,508239400,15080,15080,15080,15080,9
|
|
20230714,112700,508103680,15050,15050,15050,15050,0
|
|
20230714,112600,508103680,15050,15050,15050,15050,0
|
|
20230714,112500,508103680,15050,15050,15050,15050,0
|
|
20230714,112400,508103680,15050,15050,15050,15050,3
|
|
20230714,112300,508058530,15050,15050,15050,15040,226
|
|
20230714,112200,504658010,15060,15080,15080,15060,23
|
|
20230714,112100,504311610,15050,15050,15050,15050,0
|
|
20230714,112000,504311610,15050,15050,15050,15050,0
|
|
20230714,111900,504311610,15050,15090,15090,15050,34
|
|
20230714,111800,503799370,15080,15100,15100,15080,118
|
|
20230714,111700,502017870,15100,15100,15100,15100,7
|
|
20230714,111600,501912170,15100,15100,15100,15100,5
|
|
20230714,111500,501836670,15100,15100,15100,15100,6
|
|
20230714,111400,501746070,15100,15100,15100,15100,14
|
|
20230714,111300,501534670,15040,15040,15040,15040,0
|
|
20230714,111200,501534670,15040,15040,15040,15040,0
|
|
20230714,111100,501534670,15040,15050,15050,15040,501
|
|
20230714,111000,493994630,15050,15110,15110,15050,522
|
|
20230714,110900,486132660,15110,15110,15110,15100,8
|
|
20230714,110800,486011790,15110,15110,15110,15110,6
|
|
20230714,110700,485921130,15100,15110,15110,15100,8
|
|
20230714,110600,485800270,15110,15090,15110,15090,448
|
|
20230714,110500,479033010,15090,15090,15100,15090,117
|
|
20230714,110400,477266370,15090,15100,15100,15090,5
|
|
20230714,110300,477190880,15090,15100,15100,15090,25
|
|
20230714,110200,476813540,15100,15100,15100,15100,4
|
|
20230714,110100,476753140,15100,15100,15100,15100,1
|
|
20230714,110000,476738040,15090,15090,15090,15090,0
|
|
20230714,105900,476738040,15090,15060,15090,15050,447
|
|
20230714,105800,470010070,15090,15090,15090,15090,1
|
|
20230714,105700,469994980,15090,15110,15110,15090,146
|
|
20230714,105600,467791480,15110,15110,15110,15110,10
|
|
20230714,105500,467640380,15110,15100,15110,15100,2
|
|
20230714,105400,467610170,15110,15100,15110,15100,2
|
|
20230714,105300,467579960,15080,15080,15080,15080,21
|
|
20230714,105200,467263280,15090,15110,15110,15090,35
|
|
20230714,105100,466734720,15150,15110,15150,15110,3
|
|
20230714,105000,466689320,15130,15140,15140,15130,35
|
|
20230714,104900,466159630,15160,15160,15160,15160,0
|
|
20230714,104800,466159630,15160,15160,15160,15160,2
|
|
20230714,104700,466129310,15160,15130,15160,15130,583
|
|
20230714,104600,457293550,15160,15160,15160,15130,60
|
|
20230714,104500,456384800,15190,15180,15190,15170,31
|
|
20230714,104400,455914440,15230,15230,15230,15230,0
|
|
20230714,104300,455914440,15230,15220,15230,15220,32
|
|
20230714,104200,455427090,15230,15230,15230,15220,19
|
|
20230714,104100,455137790,15230,15230,15230,15230,200
|
|
20230714,104000,452091790,15230,15230,15230,15230,322
|
|
20230714,103900,447187730,15170,15230,15230,15170,957
|
|
20230714,103800,432664770,15240,15230,15270,15230,556
|
|
20230714,103700,424184000,15210,15130,15210,15130,1496
|
|
20230714,103600,401508510,15130,15080,15170,15080,2283
|
|
20230714,103500,366994780,15070,15050,15070,15040,36
|
|
20230714,103400,366452850,15070,15040,15070,15040,544
|
|
20230714,103300,358259540,15040,15040,15040,15040,327
|
|
20230714,103200,353341460,15050,15050,15050,15050,0
|
|
20230714,103100,353341460,15050,15050,15050,15050,0
|
|
20230714,103000,353341460,15050,15050,15050,15050,0
|
|
20230714,102900,353341460,15050,15050,15050,15050,2
|
|
20230714,102800,353311360,15040,15030,15040,15030,1752
|
|
20230714,102700,326962250,15030,14990,15030,14990,625
|
|
20230714,102600,317587840,14960,14960,14960,14960,0
|
|
20230714,102500,317587840,14960,14960,14960,14960,0
|
|
20230714,102400,317587840,14960,14960,14960,14960,1
|
|
20230714,102300,317572880,14960,14960,14960,14960,0
|
|
20230714,102200,317572880,14960,14960,14960,14960,24
|
|
20230714,102100,317213840,14960,14950,14960,14950,56
|
|
20230714,102000,316376180,14930,14930,14930,14910,532
|
|
20230714,101900,308433500,14930,14930,14930,14930,71
|
|
20230714,101800,307373470,14890,14890,14930,14890,483
|
|
20230714,101700,300178240,14890,14890,14900,14890,12
|
|
20230714,101600,299999550,14860,14860,14860,14860,0
|
|
20230714,101500,299999550,14860,14860,14860,14860,248
|
|
20230714,101400,296314270,14860,14860,14860,14860,100
|
|
20230714,101300,294828270,14860,14860,14860,14860,0
|
|
20230714,101200,294828270,14860,14860,14860,14860,406
|
|
20230714,101100,288795110,14860,14860,14860,14860,52
|
|
20230714,101000,288022390,14860,14900,14900,14860,5
|
|
20230714,100900,287948050,14840,14850,14900,14830,1030
|
|
20230714,100800,272653400,14850,14850,14850,14850,521
|
|
20230714,100700,264916550,14860,14880,14880,14860,696
|
|
20230714,100600,254569700,14880,14890,14890,14880,53
|
|
20230714,100500,253781010,14890,14890,14890,14890,0
|
|
20230714,100400,253781010,14890,14890,14890,14890,0
|
|
20230714,100300,253781010,14890,14890,14890,14890,0
|
|
20230714,100200,253781010,14890,14890,14890,14890,0
|
|
20230714,100100,253781010,14890,14890,14890,14890,96
|
|
20230714,100000,252351570,14890,14890,14890,14890,14
|
|
20230714,095900,252143110,14900,14900,14900,14900,0
|
|
20230714,095800,252143110,14900,14900,14900,14900,26
|
|
20230714,095700,251755710,14900,14900,14900,14900,0
|
|
20230714,095600,251755710,14900,14900,14900,14900,8
|
|
20230714,095500,251636510,14920,14920,14920,14920,0
|
|
20230714,095400,251636510,14920,14920,14920,14920,35
|
|
20230714,095300,251114310,14920,14910,14920,14910,2
|
|
20230714,095200,251084480,14920,14920,14920,14920,0
|
|
20230714,095100,251084480,14920,14890,14920,14880,281
|
|
20230714,095000,246899500,14890,14890,14890,14890,0
|
|
20230714,094900,246899500,14890,14890,14890,14880,12
|
|
20230714,094800,246720910,14900,14900,14900,14900,3
|
|
20230714,094700,246676210,14930,14930,14930,14930,1
|
|
20230714,094600,246661280,14860,14880,14880,14860,248
|
|
20230714,094500,242973930,14940,14880,14940,14880,145
|
|
20230714,094400,240815610,14870,14850,14870,14850,305
|
|
20230714,094300,236283540,14840,14890,14890,14840,1326
|
|
20230714,094200,216568120,14890,14920,14920,14890,192
|
|
20230714,094100,213707500,14950,14950,14950,14950,2
|
|
20230714,094000,213677600,14930,14930,14930,14930,4
|
|
20230714,093900,213617880,14940,14950,14950,14940,8
|
|
20230714,093800,213498340,14960,14960,14960,14960,0
|
|
20230714,093700,213498340,14960,14960,14960,14960,0
|
|
20230714,093600,213498340,14960,14980,14980,14960,3
|
|
20230714,093500,213453430,15000,15000,15000,15000,0
|
|
20230714,093400,213453430,15000,14990,15000,14990,3
|
|
20230714,093300,213408440,14990,14990,15000,14990,11
|
|
20230714,093200,213243460,15000,14990,15000,14990,2
|
|
20230714,093100,213213470,15000,15000,15000,15000,26
|
|
20230714,093000,212823470,15000,14990,15000,14990,11
|
|
20230714,092900,212658560,15000,14930,15000,14930,126
|
|
20230714,092800,210776890,14930,14930,14930,14930,16
|
|
20230714,092700,210538010,14920,14900,14930,14900,1174
|
|
20230714,092600,193045180,14900,14870,14900,14870,277
|
|
20230714,092500,188926160,14900,14860,14900,14860,131
|
|
20230714,092400,186979460,14850,14850,14850,14850,1
|
|
20230714,092300,186964610,14850,14890,14900,14850,604
|
|
20230714,092200,177995040,14900,14900,14910,14810,1307
|
|
20230714,092100,158564120,14910,14990,14990,14910,549
|
|
20230714,092000,150364480,15000,15040,15040,15000,3632
|
|
20230714,091900,95843030,15040,15060,15060,15040,246
|
|
20230714,091800,92142360,15070,15070,15070,15070,202
|
|
20230714,091700,89098220,15070,15100,15100,15070,511
|
|
20230714,091600,81394990,15100,15100,15100,15100,0
|
|
20230714,091500,81394990,15100,15090,15100,15090,452
|
|
20230714,091400,74571860,15090,15090,15090,15090,51
|
|
20230714,091300,73802270,15090,15090,15090,15090,15
|
|
20230714,091200,73575920,15090,15060,15090,15040,102
|
|
20230714,091100,72041680,15090,15040,15090,15040,41
|
|
20230714,091000,71424990,15040,15070,15070,15040,565
|
|
20230714,090900,62925090,15100,15100,15100,15100,0
|
|
20230714,090800,62925090,15100,15100,15100,15100,0
|
|
20230714,090700,62925090,15100,15100,15100,15070,70
|
|
20230714,090600,61869590,15150,15150,15150,15150,0
|
|
20230714,090500,61869590,15150,15150,15150,15150,2020
|
|
20230714,090400,31266590,15150,15140,15150,15140,559
|
|
20230714,090300,22803220,15170,15070,15170,15070,401
|
|
20230714,090200,16760050,15170,15170,15170,15170,0
|
|
20230714,090100,16760050,15170,15170,15170,15170,1
|
|
20230714,090000,16744880,15160,15100,15160,15090,1109
|