578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,183500,557326500,10080,10080,10080,10080,228
|
|
20230705,183400,557326500,10080,10080,10080,10080,0
|
|
20230705,183300,557326500,10080,10080,10080,10080,0
|
|
20230705,183200,557326500,10080,10080,10080,10080,0
|
|
20230705,183100,557326500,10080,10080,10080,10080,0
|
|
20230705,183000,557326500,10080,10080,10080,10080,0
|
|
20230705,182900,557326500,10080,10080,10080,10080,0
|
|
20230705,182800,557326500,10080,10080,10080,10080,0
|
|
20230705,182700,557326500,10080,10080,10080,10080,0
|
|
20230705,182600,557326500,10080,10080,10080,10080,0
|
|
20230705,182500,557326500,10080,10080,10080,10080,0
|
|
20230705,182400,557326500,10080,10080,10080,10080,0
|
|
20230705,182300,557326500,10080,10080,10080,10080,0
|
|
20230705,182200,557326500,10080,10080,10080,10080,0
|
|
20230705,182100,557326500,10080,10080,10080,10080,0
|
|
20230705,182000,557326500,10080,10080,10080,10080,0
|
|
20230705,181900,557326500,10080,10080,10080,10080,0
|
|
20230705,181800,557326500,10080,10080,10080,10080,0
|
|
20230705,181700,557326500,10080,10080,10080,10080,0
|
|
20230705,181600,557326500,10080,10080,10080,10080,0
|
|
20230705,181500,557326500,10080,10080,10080,10080,0
|
|
20230705,181400,557326500,10080,10080,10080,10080,0
|
|
20230705,181300,557326500,10080,10080,10080,10080,0
|
|
20230705,181200,557326500,10080,10080,10080,10080,0
|
|
20230705,181100,557326500,10080,10080,10080,10080,0
|
|
20230705,181000,557326500,10080,10080,10080,10080,0
|
|
20230705,180900,557326500,10080,10080,10080,10080,0
|
|
20230705,180800,557326500,10080,10080,10080,10080,0
|
|
20230705,180700,557326500,10080,10080,10080,10080,0
|
|
20230705,180600,557326500,10080,10080,10080,10080,0
|
|
20230705,180500,557326500,10080,10080,10080,10080,228
|
|
20230705,180400,557326500,10080,10080,10080,10080,0
|
|
20230705,180300,557326500,10080,10080,10080,10080,0
|
|
20230705,180200,557326500,10080,10080,10080,10080,0
|
|
20230705,180100,557326500,10080,10080,10080,10080,0
|
|
20230705,180000,557326500,10080,10080,10080,10080,0
|
|
20230705,175900,557326500,10080,10080,10080,10080,0
|
|
20230705,175800,557326500,10080,10080,10080,10080,0
|
|
20230705,175700,557326500,10080,10080,10080,10080,0
|
|
20230705,175600,557326500,10080,10080,10080,10080,0
|
|
20230705,175500,557326500,10080,10080,10080,10080,0
|
|
20230705,175400,557326500,10080,10080,10080,10080,0
|
|
20230705,175300,557326500,10080,10080,10080,10080,0
|
|
20230705,175200,557326500,10080,10080,10080,10080,0
|
|
20230705,175100,557326500,10080,10080,10080,10080,0
|
|
20230705,175000,557326500,10080,10080,10080,10080,0
|
|
20230705,174900,557326500,10080,10080,10080,10080,0
|
|
20230705,174800,557326500,10080,10080,10080,10080,0
|
|
20230705,174700,557326500,10080,10080,10080,10080,0
|
|
20230705,174600,557326500,10080,10080,10080,10080,0
|
|
20230705,174500,557326500,10080,10080,10080,10080,0
|
|
20230705,174400,557326500,10080,10080,10080,10080,0
|
|
20230705,174300,557326500,10080,10080,10080,10080,0
|
|
20230705,174200,557326500,10080,10080,10080,10080,0
|
|
20230705,174100,557326500,10080,10080,10080,10080,0
|
|
20230705,174000,557326500,10080,10080,10080,10080,0
|
|
20230705,173900,557326500,10080,10080,10080,10080,0
|
|
20230705,173800,557326500,10080,10080,10080,10080,0
|
|
20230705,173700,557326500,10080,10080,10080,10080,0
|
|
20230705,173600,557326500,10080,10080,10080,10080,0
|
|
20230705,173500,557326500,10080,10080,10080,10080,228
|
|
20230705,173400,557326500,10080,10080,10080,10080,0
|
|
20230705,173300,557326500,10080,10080,10080,10080,0
|
|
20230705,173200,557326500,10080,10080,10080,10080,0
|
|
20230705,173100,557326500,10080,10080,10080,10080,0
|
|
20230705,173000,557326500,10080,10080,10080,10080,0
|
|
20230705,172900,557326500,10080,10080,10080,10080,0
|
|
20230705,172800,557326500,10080,10080,10080,10080,0
|
|
20230705,172700,557326500,10080,10080,10080,10080,0
|
|
20230705,172600,557326500,10080,10080,10080,10080,0
|
|
20230705,172500,557326500,10080,10080,10080,10080,0
|
|
20230705,172400,557326500,10080,10080,10080,10080,0
|
|
20230705,172300,557326500,10080,10080,10080,10080,0
|
|
20230705,172200,557326500,10080,10080,10080,10080,0
|
|
20230705,172100,557326500,10080,10080,10080,10080,0
|
|
20230705,172000,557326500,10080,10080,10080,10080,0
|
|
20230705,171900,557326500,10080,10080,10080,10080,0
|
|
20230705,171800,557326500,10080,10080,10080,10080,0
|
|
20230705,171700,557326500,10080,10080,10080,10080,0
|
|
20230705,171600,557326500,10080,10080,10080,10080,0
|
|
20230705,171500,557326500,10080,10080,10080,10080,0
|
|
20230705,171400,557326500,10080,10080,10080,10080,0
|
|
20230705,171300,557326500,10080,10080,10080,10080,0
|
|
20230705,171200,557326500,10080,10080,10080,10080,0
|
|
20230705,171100,557326500,10080,10080,10080,10080,0
|
|
20230705,171000,557326500,10080,10080,10080,10080,0
|
|
20230705,170900,557326500,10080,10080,10080,10080,0
|
|
20230705,170800,557326500,10080,10080,10080,10080,0
|
|
20230705,170700,557326500,10080,10080,10080,10080,0
|
|
20230705,170600,557326500,10080,10080,10080,10080,0
|
|
20230705,170500,557326500,10080,10080,10080,10080,228
|
|
20230705,170400,557326500,10080,10080,10080,10080,0
|
|
20230705,170300,557326500,10080,10080,10080,10080,0
|
|
20230705,170200,557326500,10080,10080,10080,10080,0
|
|
20230705,170100,557326500,10080,10080,10080,10080,0
|
|
20230705,170000,557326500,10080,10080,10080,10080,0
|
|
20230705,165900,557326500,10080,10080,10080,10080,0
|
|
20230705,165800,557326500,10080,10080,10080,10080,0
|
|
20230705,165700,557326500,10080,10080,10080,10080,0
|
|
20230705,165600,557326500,10080,10080,10080,10080,0
|
|
20230705,165500,557326500,10080,10080,10080,10080,0
|
|
20230705,165400,557326500,10080,10080,10080,10080,0
|
|
20230705,165300,557326500,10080,10080,10080,10080,0
|
|
20230705,165200,557326500,10080,10080,10080,10080,0
|
|
20230705,165100,557326500,10080,10080,10080,10080,0
|
|
20230705,165000,557326500,10080,10080,10080,10080,0
|
|
20230705,164900,557326500,10080,10080,10080,10080,0
|
|
20230705,164800,557326500,10080,10080,10080,10080,0
|
|
20230705,164700,557326500,10080,10080,10080,10080,0
|
|
20230705,164600,557326500,10080,10080,10080,10080,0
|
|
20230705,164500,557326500,10080,10080,10080,10080,0
|
|
20230705,164400,557326500,10080,10080,10080,10080,0
|
|
20230705,164300,557326500,10080,10080,10080,10080,0
|
|
20230705,164200,557326500,10080,10080,10080,10080,0
|
|
20230705,164100,557326500,10080,10080,10080,10080,0
|
|
20230705,164000,557326500,10080,10080,10080,10080,0
|
|
20230705,163900,557326500,10080,10080,10080,10080,0
|
|
20230705,163800,557326500,10080,10080,10080,10080,0
|
|
20230705,163700,557326500,10080,10080,10080,10080,0
|
|
20230705,163600,557326500,10080,10080,10080,10080,0
|
|
20230705,163500,557326500,10080,10080,10080,10080,228
|
|
20230705,163400,557326500,10080,10080,10080,10080,0
|
|
20230705,163300,557326500,10080,10080,10080,10080,0
|
|
20230705,163200,557326500,10080,10080,10080,10080,0
|
|
20230705,163100,557326500,10080,10080,10080,10080,0
|
|
20230705,163000,557326500,10080,10080,10080,10080,0
|
|
20230705,162900,557326500,10080,10080,10080,10080,0
|
|
20230705,162800,557326500,10080,10080,10080,10080,0
|
|
20230705,162700,557326500,10080,10080,10080,10080,0
|
|
20230705,162600,557326500,10080,10080,10080,10080,0
|
|
20230705,162500,557326500,10080,10080,10080,10080,0
|
|
20230705,162400,557326500,10080,10080,10080,10080,0
|
|
20230705,162300,557326500,10080,10080,10080,10080,0
|
|
20230705,162200,557326500,10080,10080,10080,10080,0
|
|
20230705,162100,557326500,10080,10080,10080,10080,0
|
|
20230705,162000,557326500,10080,10080,10080,10080,0
|
|
20230705,161900,557326500,10080,10080,10080,10080,0
|
|
20230705,161800,557326500,10080,10080,10080,10080,0
|
|
20230705,161700,557326500,10080,10080,10080,10080,0
|
|
20230705,161600,557326500,10080,10080,10080,10080,0
|
|
20230705,161500,557326500,10080,10080,10080,10080,0
|
|
20230705,161400,557326500,10080,10080,10080,10080,0
|
|
20230705,161300,557326500,10080,10080,10080,10080,0
|
|
20230705,161200,557326500,10080,10080,10080,10080,0
|
|
20230705,161100,557326500,10080,10080,10080,10080,0
|
|
20230705,161000,557326500,10080,10080,10080,10080,0
|
|
20230705,160900,557326500,10080,10080,10080,10080,0
|
|
20230705,160800,557326500,10080,10080,10080,10080,0
|
|
20230705,160700,557326500,10080,10080,10080,10080,0
|
|
20230705,160600,557326500,10080,10080,10080,10080,0
|
|
20230705,160500,557326500,10080,10080,10080,10080,228
|
|
20230705,160400,557326500,10080,10080,10080,10080,0
|
|
20230705,160300,557326500,10080,10080,10080,10080,0
|
|
20230705,160200,557326500,10080,10080,10080,10080,0
|
|
20230705,160100,557326500,10080,10080,10080,10080,0
|
|
20230705,160000,557326500,10080,10080,10080,10080,0
|
|
20230705,155900,557326500,10080,10080,10080,10080,0
|
|
20230705,155800,557326500,10080,10080,10080,10080,0
|
|
20230705,155700,557326500,10080,10080,10080,10080,0
|
|
20230705,155600,557326500,10080,10080,10080,10080,0
|
|
20230705,155500,557326500,10080,10080,10080,10080,0
|
|
20230705,155400,557326500,10080,10080,10080,10080,0
|
|
20230705,155300,557326500,10080,10080,10080,10080,0
|
|
20230705,155200,557326500,10080,10080,10080,10080,0
|
|
20230705,155100,557326500,10080,10080,10080,10080,0
|
|
20230705,155000,557326500,10080,10080,10080,10080,0
|
|
20230705,154900,557326500,10080,10080,10080,10080,0
|
|
20230705,154800,557326500,10080,10080,10080,10080,0
|
|
20230705,154700,557326500,10080,10080,10080,10080,0
|
|
20230705,154600,557326500,10080,10080,10080,10080,0
|
|
20230705,154500,557326500,10080,10080,10080,10080,0
|
|
20230705,154400,557326500,10080,10080,10080,10080,0
|
|
20230705,154300,557326500,10080,10080,10080,10080,0
|
|
20230705,154200,557326500,10080,10080,10080,10080,0
|
|
20230705,154100,557326500,10080,10080,10080,10080,0
|
|
20230705,154000,557326500,10080,10080,10080,10080,0
|
|
20230705,153900,557326500,10080,10080,10080,10080,0
|
|
20230705,153800,557326500,10080,10080,10080,10080,0
|
|
20230705,153700,557326500,10080,10080,10080,10080,0
|
|
20230705,153600,557326500,10080,10080,10080,10080,0
|
|
20230705,153500,557326500,10080,10080,10080,10080,228
|
|
20230705,153400,557326500,10080,10080,10080,10080,0
|
|
20230705,153300,557326500,10080,10080,10080,10080,0
|
|
20230705,153200,557326500,10080,10080,10080,10080,0
|
|
20230705,153100,557326500,10080,10080,10080,10080,0
|
|
20230705,153000,557326500,10080,10080,10080,10080,228
|
|
20230705,152900,555028260,10080,10080,10080,10080,0
|
|
20230705,152800,555028260,10080,10080,10080,10080,0
|
|
20230705,152700,555028260,10080,10080,10080,10080,0
|
|
20230705,152600,555028260,10080,10080,10080,10080,0
|
|
20230705,152500,555028260,10080,10080,10080,10080,0
|
|
20230705,152400,555028260,10080,10080,10080,10080,0
|
|
20230705,152300,555028260,10080,10080,10080,10080,0
|
|
20230705,152200,555028260,10080,10080,10080,10080,0
|
|
20230705,152100,555028260,10080,10080,10080,10080,0
|
|
20230705,152000,555028260,10080,10080,10080,10080,0
|
|
20230705,151900,555028260,10080,10080,10080,10080,10
|
|
20230705,151800,554927460,10080,10070,10080,10030,2855
|
|
20230705,151700,526260540,10080,10070,10080,10070,21
|
|
20230705,151600,526048960,10070,10070,10070,10070,0
|
|
20230705,151500,526048960,10070,10070,10070,10070,57
|
|
20230705,151400,525474970,10090,10090,10090,10090,0
|
|
20230705,151300,525474970,10090,10090,10090,10090,200
|
|
20230705,151200,523456970,10090,10090,10090,10090,0
|
|
20230705,151100,523456970,10090,10090,10090,10090,171
|
|
20230705,151000,521731580,10090,10070,10090,10070,7
|
|
20230705,150900,521660970,10090,10080,10090,10080,90
|
|
20230705,150800,520753170,10090,10090,10090,10090,0
|
|
20230705,150700,520753170,10090,10090,10090,10090,3
|
|
20230705,150600,520722900,10080,10080,10080,10080,0
|
|
20230705,150500,520722900,10080,10080,10080,10080,84
|
|
20230705,150400,519876180,10080,10080,10080,10080,49
|
|
20230705,150300,519382260,10080,10080,10080,10080,71
|
|
20230705,150200,518666580,10080,10080,10080,10080,100
|
|
20230705,150100,517658580,10080,10080,10080,10080,1
|
|
20230705,150000,517648500,10080,10080,10080,10080,10
|
|
20230705,145900,517547700,10090,10090,10090,10090,19
|
|
20230705,145800,517355990,10090,10090,10090,10090,0
|
|
20230705,145700,517355990,10090,10090,10090,10090,270
|
|
20230705,145600,514631690,10080,10080,10080,10080,0
|
|
20230705,145500,514631690,10080,10080,10080,10080,6
|
|
20230705,145400,514571210,10080,10080,10080,10080,5
|
|
20230705,145300,514520810,10090,10090,10090,10090,0
|
|
20230705,145200,514520810,10090,10090,10090,10090,0
|
|
20230705,145100,514520810,10090,10090,10090,10090,21
|
|
20230705,145000,514308920,10090,10090,10090,10090,0
|
|
20230705,144900,514308920,10090,10090,10090,10090,0
|
|
20230705,144800,514308920,10090,10090,10090,10090,0
|
|
20230705,144700,514308920,10090,10090,10090,10090,0
|
|
20230705,144600,514308920,10090,10090,10090,10090,0
|
|
20230705,144500,514308920,10090,10090,10090,10090,1
|
|
20230705,144400,514298830,10090,10090,10090,10090,1
|
|
20230705,144300,514288740,10090,10090,10090,10090,0
|
|
20230705,144200,514288740,10090,10090,10090,10090,0
|
|
20230705,144100,514288740,10090,10090,10090,10090,0
|
|
20230705,144000,514288740,10090,10090,10090,10090,0
|
|
20230705,143900,514288740,10090,10090,10090,10090,197
|
|
20230705,143800,512301010,10090,10090,10090,10090,0
|
|
20230705,143700,512301010,10090,10060,10090,10060,571
|
|
20230705,143600,506544560,10050,10050,10050,10050,314
|
|
20230705,143500,503388860,10050,10050,10050,10050,200
|
|
20230705,143400,501378860,10050,10050,10050,10050,10
|
|
20230705,143300,501278360,10040,10040,10040,10040,0
|
|
20230705,143200,501278360,10040,10040,10040,10040,0
|
|
20230705,143100,501278360,10040,10040,10040,10040,12
|
|
20230705,143000,501157880,10040,10040,10040,10040,0
|
|
20230705,142900,501157880,10040,10050,10050,10040,29
|
|
20230705,142800,500866520,10050,10050,10050,10050,10
|
|
20230705,142700,500766020,10050,10050,10050,10050,7
|
|
20230705,142600,500695670,10050,10050,10050,10050,0
|
|
20230705,142500,500695670,10050,10050,10050,10050,10
|
|
20230705,142400,500595170,10050,10050,10050,10050,0
|
|
20230705,142300,500595170,10050,10050,10050,10050,10
|
|
20230705,142200,500494670,10050,10050,10050,10050,3
|
|
20230705,142100,500464520,10050,10050,10050,10050,619
|
|
20230705,142000,494243570,10060,10050,10060,10050,619
|
|
20230705,141900,488019520,10060,10050,10060,10050,15
|
|
20230705,141800,487868720,10060,10050,10060,10050,20
|
|
20230705,141700,487667620,10050,10060,10060,10050,485
|
|
20230705,141600,482788610,10060,10070,10070,10060,35
|
|
20230705,141500,482436260,10070,10070,10070,10070,17
|
|
20230705,141400,482265070,10070,10070,10070,10070,20
|
|
20230705,141300,482063670,10070,10080,10090,10070,109
|
|
20230705,141200,480965890,10070,10070,10070,10070,0
|
|
20230705,141100,480965890,10070,10070,10070,10070,0
|
|
20230705,141000,480965890,10070,10070,10070,10070,100
|
|
20230705,140900,479958890,10070,10070,10070,10070,0
|
|
20230705,140800,479958890,10070,10070,10070,10070,155
|
|
20230705,140700,478398040,10070,10070,10070,10070,0
|
|
20230705,140600,478398040,10070,10080,10080,10070,120
|
|
20230705,140500,477188640,10080,10080,10080,10080,0
|
|
20230705,140400,477188640,10080,10080,10080,10080,50
|
|
20230705,140300,476684640,10070,10070,10070,10070,20
|
|
20230705,140200,476483240,10070,10070,10070,10070,0
|
|
20230705,140100,476483240,10070,10070,10070,10070,70
|
|
20230705,140000,475778340,10070,10070,10070,10070,0
|
|
20230705,135900,475778340,10070,10070,10070,10070,0
|
|
20230705,135800,475778340,10070,10080,10080,10070,12
|
|
20230705,135700,475657400,10090,10090,10090,10090,6
|
|
20230705,135600,475596860,10090,10090,10090,10090,0
|
|
20230705,135500,475596860,10090,10090,10090,10090,0
|
|
20230705,135400,475596860,10090,10090,10090,10090,0
|
|
20230705,135300,475596860,10090,10090,10090,10090,2
|
|
20230705,135200,475576680,10090,10090,10090,10090,0
|
|
20230705,135100,475576680,10090,10080,10090,10080,100
|
|
20230705,135000,474567710,10070,10070,10070,10070,0
|
|
20230705,134900,474567710,10070,10070,10070,10070,0
|
|
20230705,134800,474567710,10070,10070,10070,10070,2
|
|
20230705,134700,474547570,10070,10070,10070,10070,5
|
|
20230705,134600,474497220,10060,10060,10060,10060,0
|
|
20230705,134500,474497220,10060,10060,10060,10060,0
|
|
20230705,134400,474497220,10060,10060,10060,10060,0
|
|
20230705,134300,474497220,10060,10060,10060,10060,0
|
|
20230705,134200,474497220,10060,10060,10060,10060,0
|
|
20230705,134100,474497220,10060,10070,10070,10060,300
|
|
20230705,134000,471478590,10070,10080,10080,10070,209
|
|
20230705,133900,469373460,10080,10080,10080,10080,50
|
|
20230705,133800,468869460,10090,10090,10090,10090,53
|
|
20230705,133700,468334690,10090,10090,10090,10090,2
|
|
20230705,133600,468314510,10080,10080,10080,10080,1
|
|
20230705,133500,468304430,10120,10120,10120,10120,0
|
|
20230705,133400,468304430,10120,10120,10120,10120,0
|
|
20230705,133300,468304430,10120,10120,10120,10120,0
|
|
20230705,133200,468304430,10120,10120,10120,10120,0
|
|
20230705,133100,468304430,10120,10120,10120,10120,1
|
|
20230705,133000,468294310,10080,10080,10080,10080,0
|
|
20230705,132900,468294310,10080,10080,10080,10080,47
|
|
20230705,132800,467820550,10080,10080,10080,10080,68
|
|
20230705,132700,467135110,10080,10080,10080,10080,100
|
|
20230705,132600,466127110,10080,10080,10080,10080,10
|
|
20230705,132500,466026310,10080,10080,10080,10080,0
|
|
20230705,132400,466026310,10080,10080,10080,10080,1
|
|
20230705,132300,466016230,10070,10070,10070,10070,1
|
|
20230705,132200,466006160,10070,10070,10070,10070,3
|
|
20230705,132100,465975950,10070,10070,10070,10070,10
|
|
20230705,132000,465875250,10070,10070,10070,10070,10
|
|
20230705,131900,465774550,10080,10080,10080,10080,0
|
|
20230705,131800,465774550,10080,10080,10080,10080,0
|
|
20230705,131700,465774550,10080,10080,10080,10080,1
|
|
20230705,131600,465764470,10080,10080,10080,10080,10
|
|
20230705,131500,465663670,10080,10080,10080,10080,2
|
|
20230705,131400,465643510,10080,10070,10080,10070,11
|
|
20230705,131300,465532700,10060,10060,10060,10060,300
|
|
20230705,131200,462514700,10060,10060,10060,10060,95
|
|
20230705,131100,461559000,10060,10060,10060,10060,103
|
|
20230705,131000,460522820,10070,10070,10070,10070,0
|
|
20230705,130900,460522820,10070,10070,10070,10070,0
|
|
20230705,130800,460522820,10070,10070,10070,10070,2
|
|
20230705,130700,460502680,10070,10070,10070,10070,0
|
|
20230705,130600,460502680,10070,10070,10070,10070,0
|
|
20230705,130500,460502680,10070,10070,10070,10070,100
|
|
20230705,130400,459495680,10060,10060,10060,10060,11
|
|
20230705,130300,459385020,10060,10060,10060,10060,59
|
|
20230705,130200,458791480,10060,10060,10060,10060,100
|
|
20230705,130100,457785480,10070,10070,10070,10070,0
|
|
20230705,130000,457785480,10070,10080,10080,10070,73
|
|
20230705,125900,457050360,10080,10080,10080,10080,72
|
|
20230705,125800,456324600,10080,10080,10080,10080,35
|
|
20230705,125700,455971800,10080,10080,10080,10080,0
|
|
20230705,125600,455971800,10080,10080,10080,10080,80
|
|
20230705,125500,455165400,10080,10080,10080,10080,1
|
|
20230705,125400,455155320,10090,10100,10100,10090,2381
|
|
20230705,125300,431111230,10120,10120,10120,10120,50
|
|
20230705,125200,430605230,10100,10100,10100,10100,126
|
|
20230705,125100,429332630,10100,10100,10100,10100,0
|
|
20230705,125000,429332630,10100,10100,10100,10100,107
|
|
20230705,124900,428251930,10090,10090,10090,10090,0
|
|
20230705,124800,428251930,10090,10090,10090,10090,0
|
|
20230705,124700,428251930,10090,10090,10090,10090,0
|
|
20230705,124600,428251930,10090,10090,10090,10090,50
|
|
20230705,124500,427747430,10100,10100,10100,10100,0
|
|
20230705,124400,427747430,10100,10100,10100,10100,35
|
|
20230705,124300,427393930,10090,10090,10090,10090,14
|
|
20230705,124200,427252670,10080,10080,10080,10080,0
|
|
20230705,124100,427252670,10080,10080,10080,10080,0
|
|
20230705,124000,427252670,10080,10080,10080,10080,0
|
|
20230705,123900,427252670,10080,10080,10080,10080,0
|
|
20230705,123800,427252670,10080,10080,10080,10080,60
|
|
20230705,123700,426647870,10080,10080,10080,10080,0
|
|
20230705,123600,426647870,10080,10080,10080,10080,20
|
|
20230705,123500,426446270,10070,10070,10070,10070,18
|
|
20230705,123400,426265010,10070,10070,10070,10070,120
|
|
20230705,123300,425056610,10050,10050,10050,10050,0
|
|
20230705,123200,425056610,10050,10050,10050,10050,0
|
|
20230705,123100,425056610,10050,10050,10050,10050,0
|
|
20230705,123000,425056610,10050,10050,10050,10050,0
|
|
20230705,122900,425056610,10050,10050,10060,10050,127
|
|
20230705,122800,423779200,10060,10060,10060,10060,50
|
|
20230705,122700,423276200,10050,10050,10050,10050,0
|
|
20230705,122600,423276200,10050,10050,10050,10050,0
|
|
20230705,122500,423276200,10050,10050,10050,10050,10
|
|
20230705,122400,423175700,10050,10050,10050,10050,0
|
|
20230705,122300,423175700,10050,10050,10050,10050,7
|
|
20230705,122200,423105350,10050,10050,10050,10050,6
|
|
20230705,122100,423045050,10050,10040,10050,10040,48
|
|
20230705,122000,422562720,10050,10050,10050,10050,10
|
|
20230705,121900,422462220,10040,10040,10040,10040,7
|
|
20230705,121800,422391940,10040,10040,10040,10040,7
|
|
20230705,121700,422321660,10040,10050,10050,10040,8
|
|
20230705,121600,422241330,10040,10040,10040,10040,7
|
|
20230705,121500,422171050,10040,10030,10040,10030,46
|
|
20230705,121400,421709280,10030,10030,10030,10030,6
|
|
20230705,121300,421649100,10020,10030,10030,10020,97
|
|
20230705,121200,420676790,10020,10020,10020,10020,7
|
|
20230705,121100,420606650,10020,10020,10020,10020,21
|
|
20230705,121000,420396230,10010,10010,10010,10010,0
|
|
20230705,120900,420396230,10010,10020,10020,10010,234
|
|
20230705,120800,418052830,10020,10040,10050,10020,701
|
|
20230705,120700,411025120,10040,10040,10040,10040,7
|
|
20230705,120600,410954840,10040,10050,10050,10040,8
|
|
20230705,120500,410874510,10040,10040,10040,10040,7
|
|
20230705,120400,410804230,10040,10040,10040,10040,7
|
|
20230705,120300,410733950,10040,10040,10040,10040,90
|
|
20230705,120200,409830350,10050,10050,10050,10050,10
|
|
20230705,120100,409729850,10050,10050,10050,10050,53
|
|
20230705,120000,409197200,10060,10050,10060,10050,13
|
|
20230705,115900,409066490,10040,10040,10040,10040,52
|
|
20230705,115800,408544410,10040,10040,10040,10040,13
|
|
20230705,115700,408413890,10020,10020,10020,10020,0
|
|
20230705,115600,408413890,10020,10020,10020,10020,0
|
|
20230705,115500,408413890,10020,10010,10020,10010,801
|
|
20230705,115400,400387950,10070,10070,10070,10070,1
|
|
20230705,115300,400377880,10020,10020,10020,10020,507
|
|
20230705,115200,395297740,10020,10020,10020,10020,1153
|
|
20230705,115100,383744680,10020,10020,10020,10020,93
|
|
20230705,115000,382812820,10010,10010,10020,10010,1008
|
|
20230705,114900,372712740,10010,10020,10020,10010,1814
|
|
20230705,114800,354536530,10020,10030,10030,10020,16
|
|
20230705,114700,354376120,10030,10030,10040,10030,705
|
|
20230705,114600,347304870,10030,10040,10040,10030,107
|
|
20230705,114500,346230660,10040,10040,10040,10040,101
|
|
20230705,114400,345216620,10050,10050,10050,10050,50
|
|
20230705,114300,344714120,10050,10050,10050,10050,5
|
|
20230705,114200,344663870,10070,10030,10070,10030,5
|
|
20230705,114100,344613680,10030,10050,10050,10030,928
|
|
20230705,114000,335303460,10050,10040,10050,10040,15
|
|
20230705,113900,335152850,10050,10050,10050,10050,2
|
|
20230705,113800,335132750,10060,10050,10070,10050,206
|
|
20230705,113700,333060480,10060,10060,10060,10060,0
|
|
20230705,113600,333060480,10060,10040,10060,10040,125
|
|
20230705,113500,331805180,10040,10040,10040,10030,110
|
|
20230705,113400,330701850,10030,10030,10030,10030,7
|
|
20230705,113300,330631640,10040,10030,10040,10030,46
|
|
20230705,113200,330170170,10030,10030,10030,10020,141
|
|
20230705,113100,328756010,10030,10030,10030,10020,68
|
|
20230705,113000,328074040,10020,10040,10040,10020,2229
|
|
20230705,112900,305714290,10040,10050,10050,10040,52
|
|
20230705,112800,305191700,10040,10050,10060,10040,660
|
|
20230705,112700,298556120,10050,10050,10050,10050,7
|
|
20230705,112600,298485770,10050,10060,10060,10050,83
|
|
20230705,112500,297650900,10050,10060,10060,10050,231
|
|
20230705,112400,295327050,10050,10050,10050,10040,171
|
|
20230705,112300,293608570,10040,10040,10050,10040,58
|
|
20230705,112200,293025750,10050,10060,10060,10040,1846
|
|
20230705,112100,274467910,10060,10080,10080,10060,478
|
|
20230705,112000,269652400,10080,10080,10080,10080,689
|
|
20230705,111900,262707280,10080,10090,10090,10080,272
|
|
20230705,111800,259964920,10080,10080,10080,10080,19
|
|
20230705,111700,259773400,10090,10080,10090,10070,63
|
|
20230705,111600,259138420,10080,10070,10080,10070,32
|
|
20230705,111500,258815980,10070,10080,10080,10070,911
|
|
20230705,111400,249636030,10080,10090,10090,10080,57
|
|
20230705,111300,249060970,10090,10090,10090,10080,68
|
|
20230705,111200,248375350,10080,10080,10080,10080,7
|
|
20230705,111100,248304790,10080,10080,10080,10080,19
|
|
20230705,111000,248113270,10090,10080,10090,10080,22
|
|
20230705,110900,247891410,10090,10090,10090,10090,0
|
|
20230705,110800,247891410,10090,10090,10090,10090,173
|
|
20230705,110700,246145840,10090,10080,10090,10080,123
|
|
20230705,110600,244904960,10080,10090,10090,10080,289
|
|
20230705,110500,241991210,10090,10090,10090,10090,19
|
|
20230705,110400,241799500,10090,10100,10100,10090,1766
|
|
20230705,110300,223965910,10100,10100,10110,10100,12
|
|
20230705,110200,223844670,10110,10110,10110,10110,100
|
|
20230705,110100,222833670,10110,10100,10110,10100,17
|
|
20230705,110000,222661870,10110,10100,10110,10100,216
|
|
20230705,105900,220478220,10110,10110,10120,10100,976
|
|
20230705,105800,210615930,10110,10110,10110,10110,18
|
|
20230705,105700,210433950,10110,10120,10120,10110,69
|
|
20230705,105600,209735850,10120,10120,10120,10120,2
|
|
20230705,105500,209715610,10120,10110,10120,10110,1240
|
|
20230705,105400,197176640,10120,10110,10120,10110,71
|
|
20230705,105300,196458330,10120,10120,10120,10120,599
|
|
20230705,105200,190396450,10120,10120,10130,10120,17
|
|
20230705,105100,190224400,10120,10120,10120,10120,17
|
|
20230705,105000,190052360,10130,10120,10130,10120,57
|
|
20230705,104900,189475020,10120,10120,10120,10120,168
|
|
20230705,104800,187774860,10120,10120,10120,10120,18
|
|
20230705,104700,187592700,10120,10120,10120,10120,11
|
|
20230705,104600,187481380,10120,10130,10130,10120,72
|
|
20230705,104500,186752090,10130,10130,10130,10130,193
|
|
20230705,104400,184797000,10130,10130,10130,10130,58
|
|
20230705,104300,184209460,10130,10120,10130,10120,128
|
|
20230705,104200,182913000,10120,10120,10120,10120,9
|
|
20230705,104100,182821920,10120,10120,10120,10120,49
|
|
20230705,104000,182326040,10120,10130,10130,10120,117
|
|
20230705,103900,181140900,10130,10120,10130,10120,17
|
|
20230705,103800,180968760,10120,10130,10130,10120,12
|
|
20230705,103700,180847270,10130,10120,10130,10120,506
|
|
20230705,103600,175721550,10120,10120,10120,10120,7
|
|
20230705,103500,175650710,10120,10120,10120,10120,0
|
|
20230705,103400,175650710,10120,10120,10120,10120,18
|
|
20230705,103300,175468550,10120,10120,10120,10120,152
|
|
20230705,103200,173930310,10130,10130,10130,10130,535
|
|
20230705,103100,168510760,10140,10130,10140,10130,28
|
|
20230705,103000,168226910,10130,10130,10130,10130,7
|
|
20230705,102900,168156000,10130,10130,10130,10130,1
|
|
20230705,102800,168145870,10120,10120,10120,10120,7
|
|
20230705,102700,168075030,10120,10130,10130,10120,27
|
|
20230705,102600,167801590,10130,10130,10130,10130,44
|
|
20230705,102500,167355870,10130,10130,10130,10130,500
|
|
20230705,102400,162290870,10130,10130,10130,10130,10
|
|
20230705,102300,162189570,10130,10140,10140,10130,350
|
|
20230705,102200,158643930,10150,10140,10150,10140,200
|
|
20230705,102100,156615470,10150,10140,10150,10140,100
|
|
20230705,102000,155601110,10150,10130,10150,10130,184
|
|
20230705,101900,153735800,10140,10130,10140,10130,189
|
|
20230705,101800,151819410,10140,10140,10140,10140,36
|
|
20230705,101700,151454370,10130,10130,10130,10130,23
|
|
20230705,101600,151221380,10130,10130,10130,10130,7
|
|
20230705,101500,151150470,10130,10130,10130,10130,51
|
|
20230705,101400,150633840,10120,10140,10140,10120,731
|
|
20230705,101300,143224540,10150,10140,10150,10140,66
|
|
20230705,101200,142554710,10150,10150,10150,10150,0
|
|
20230705,101100,142554710,10150,10150,10150,10150,392
|
|
20230705,101000,138575910,10150,10160,10160,10150,114
|
|
20230705,100900,137418740,10150,10150,10150,10150,7
|
|
20230705,100800,137347690,10150,10140,10150,10140,1053
|
|
20230705,100700,126660190,10140,10130,10140,10130,17
|
|
20230705,100600,126487880,10130,10130,10130,10130,46
|
|
20230705,100500,126021900,10130,10140,10140,10130,57
|
|
20230705,100400,125443990,10130,10120,10130,10120,169
|
|
20230705,100300,123732230,10130,10130,10130,10130,363
|
|
20230705,100200,120055040,10140,10140,10140,10130,118
|
|
20230705,100100,118858590,10140,10140,10140,10140,34
|
|
20230705,100000,118513830,10140,10140,10140,10140,86
|
|
20230705,095900,117641790,10130,10130,10130,10130,7
|
|
20230705,095800,117570880,10130,10130,10130,10130,155
|
|
20230705,095700,116000730,10140,10140,10140,10140,94
|
|
20230705,095600,115047570,10140,10140,10150,10140,46
|
|
20230705,095500,114581020,10150,10150,10150,10140,91
|
|
20230705,095400,113657440,10140,10150,10150,10140,42
|
|
20230705,095300,113231440,10140,10160,10160,10140,280
|
|
20230705,095200,110389540,10150,10150,10150,10150,856
|
|
20230705,095100,101701140,10160,10160,10160,10150,34
|
|
20230705,095000,101355770,10160,10160,10160,10160,152
|
|
20230705,094900,99811450,10170,10170,10170,10170,0
|
|
20230705,094800,99811450,10170,10160,10170,10160,52
|
|
20230705,094700,99283120,10160,10160,10170,10150,29
|
|
20230705,094600,98988560,10170,10170,10170,10160,562
|
|
20230705,094500,93275300,10180,10170,10180,10170,12
|
|
20230705,094400,93153210,10180,10180,10180,10180,76
|
|
20230705,094300,92379530,10180,10170,10180,10170,36
|
|
20230705,094200,92013060,10170,10180,10180,10170,110
|
|
20230705,094100,90893360,10180,10170,10180,10170,14
|
|
20230705,094000,90750910,10190,10190,10190,10190,1
|
|
20230705,093900,90740720,10190,10170,10190,10170,137
|
|
20230705,093800,89345300,10170,10170,10170,10170,0
|
|
20230705,093700,89345300,10170,10160,10170,10160,471
|
|
20230705,093600,84555790,10160,10190,10190,10160,809
|
|
20230705,093500,76329300,10190,10180,10200,10180,128
|
|
20230705,093400,75026230,10180,10180,10180,10170,204
|
|
20230705,093300,72949580,10180,10200,10200,10180,555
|
|
20230705,093200,67296730,10200,10210,10210,10200,1259
|
|
20230705,093100,54449600,10220,10230,10230,10220,229
|
|
20230705,093000,52109210,10230,10230,10230,10230,4
|
|
20230705,092900,52068290,10240,10230,10240,10220,38
|
|
20230705,092800,51679610,10230,10230,10230,10220,109
|
|
20230705,092700,50564610,10230,10230,10230,10230,139
|
|
20230705,092600,49142640,10240,10250,10250,10240,247
|
|
20230705,092500,46612490,10250,10260,10260,10250,226
|
|
20230705,092400,44294230,10260,10270,10270,10260,107
|
|
20230705,092300,43195410,10280,10300,10300,10260,1257
|
|
20230705,092200,30265970,10300,10300,10300,10300,0
|
|
20230705,092100,30265970,10300,10310,10310,10300,3
|
|
20230705,092000,30235060,10300,10300,10300,10300,143
|
|
20230705,091900,28762160,10300,10300,10300,10300,25
|
|
20230705,091800,28504660,10310,10310,10310,10300,277
|
|
20230705,091700,25650730,10310,10310,10310,10300,1037
|
|
20230705,091600,14969120,10310,10310,10310,10310,3
|
|
20230705,091500,14938190,10310,10310,10310,10310,247
|
|
20230705,091400,12391620,10320,10320,10320,10320,5
|
|
20230705,091300,12340020,10310,10310,10310,10310,50
|
|
20230705,091200,11824520,10320,10320,10320,10320,50
|
|
20230705,091100,11308520,10320,10330,10330,10320,277
|
|
20230705,091000,8449790,10330,10320,10330,10320,302
|
|
20230705,090900,5330150,10330,10330,10330,10330,51
|
|
20230705,090800,4803320,10320,10320,10320,10320,0
|
|
20230705,090700,4803320,10320,10320,10320,10320,100
|
|
20230705,090600,3771320,10350,10350,10350,10350,2
|
|
20230705,090500,3750620,10360,10360,10360,10360,0
|
|
20230705,090400,3750620,10360,10350,10360,10350,40
|
|
20230705,090300,3336270,10380,10380,10380,10380,0
|
|
20230705,090200,3336270,10380,10380,10380,10380,0
|
|
20230705,090100,3336270,10380,10380,10380,10380,0
|
|
20230705,090000,3336270,10380,10320,10380,10320,290
|