581 lines
30 KiB
CSV
581 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,183800,753075070,10200,10200,10200,10200,542
|
|
20230703,183700,753075070,10200,10200,10200,10200,0
|
|
20230703,183600,753075070,10200,10200,10200,10200,0
|
|
20230703,183500,753075070,10200,10200,10200,10200,0
|
|
20230703,183400,753075070,10200,10200,10200,10200,0
|
|
20230703,183300,753075070,10200,10200,10200,10200,0
|
|
20230703,183200,753075070,10200,10200,10200,10200,0
|
|
20230703,183100,753075070,10200,10200,10200,10200,0
|
|
20230703,183000,753075070,10200,10200,10200,10200,0
|
|
20230703,182900,753075070,10200,10200,10200,10200,0
|
|
20230703,182800,753075070,10200,10200,10200,10200,0
|
|
20230703,182700,753075070,10200,10200,10200,10200,0
|
|
20230703,182600,753075070,10200,10200,10200,10200,0
|
|
20230703,182500,753075070,10200,10200,10200,10200,0
|
|
20230703,182400,753075070,10200,10200,10200,10200,0
|
|
20230703,182300,753075070,10200,10200,10200,10200,0
|
|
20230703,182200,753075070,10200,10200,10200,10200,0
|
|
20230703,182100,753075070,10200,10200,10200,10200,0
|
|
20230703,182000,753075070,10200,10200,10200,10200,0
|
|
20230703,181900,753075070,10200,10200,10200,10200,0
|
|
20230703,181800,753075070,10200,10200,10200,10200,0
|
|
20230703,181700,753075070,10200,10200,10200,10200,0
|
|
20230703,181600,753075070,10200,10200,10200,10200,0
|
|
20230703,181500,753075070,10200,10200,10200,10200,0
|
|
20230703,181400,753075070,10200,10200,10200,10200,0
|
|
20230703,181300,753075070,10200,10200,10200,10200,0
|
|
20230703,181200,753075070,10200,10200,10200,10200,0
|
|
20230703,181100,753075070,10200,10200,10200,10200,0
|
|
20230703,181000,753075070,10200,10200,10200,10200,0
|
|
20230703,180900,753075070,10200,10200,10200,10200,0
|
|
20230703,180800,753075070,10200,10200,10200,10200,542
|
|
20230703,180700,753075070,10200,10200,10200,10200,0
|
|
20230703,180600,753075070,10200,10200,10200,10200,0
|
|
20230703,180500,753075070,10200,10200,10200,10200,0
|
|
20230703,180400,753075070,10200,10200,10200,10200,0
|
|
20230703,180300,753075070,10200,10200,10200,10200,0
|
|
20230703,180200,753075070,10200,10200,10200,10200,0
|
|
20230703,180100,753075070,10200,10200,10200,10200,0
|
|
20230703,180000,753075070,10200,10200,10200,10200,0
|
|
20230703,175900,753075070,10200,10200,10200,10200,0
|
|
20230703,175800,753075070,10200,10200,10200,10200,0
|
|
20230703,175700,753075070,10200,10200,10200,10200,0
|
|
20230703,175600,753075070,10200,10200,10200,10200,0
|
|
20230703,175500,753075070,10200,10200,10200,10200,0
|
|
20230703,175400,753075070,10200,10200,10200,10200,0
|
|
20230703,175300,753075070,10200,10200,10200,10200,0
|
|
20230703,175200,753075070,10200,10200,10200,10200,0
|
|
20230703,175100,753075070,10200,10200,10200,10200,0
|
|
20230703,175000,753075070,10200,10200,10200,10200,0
|
|
20230703,174900,753075070,10200,10200,10200,10200,0
|
|
20230703,174800,753075070,10200,10200,10200,10200,0
|
|
20230703,174700,753075070,10200,10200,10200,10200,0
|
|
20230703,174600,753075070,10200,10200,10200,10200,0
|
|
20230703,174500,753075070,10200,10200,10200,10200,0
|
|
20230703,174400,753075070,10200,10200,10200,10200,0
|
|
20230703,174300,753075070,10200,10200,10200,10200,0
|
|
20230703,174200,753075070,10200,10200,10200,10200,0
|
|
20230703,174100,753075070,10200,10200,10200,10200,0
|
|
20230703,174000,753075070,10200,10200,10200,10200,0
|
|
20230703,173900,753075070,10200,10200,10200,10200,0
|
|
20230703,173800,753075070,10200,10200,10200,10200,542
|
|
20230703,173700,753075070,10200,10200,10200,10200,0
|
|
20230703,173600,753075070,10200,10200,10200,10200,0
|
|
20230703,173500,753075070,10200,10200,10200,10200,0
|
|
20230703,173400,753075070,10200,10200,10200,10200,0
|
|
20230703,173300,753075070,10200,10200,10200,10200,0
|
|
20230703,173200,753075070,10200,10200,10200,10200,0
|
|
20230703,173100,753075070,10200,10200,10200,10200,0
|
|
20230703,173000,753075070,10200,10200,10200,10200,0
|
|
20230703,172900,753075070,10200,10200,10200,10200,0
|
|
20230703,172800,753075070,10200,10200,10200,10200,0
|
|
20230703,172700,753075070,10200,10200,10200,10200,0
|
|
20230703,172600,753075070,10200,10200,10200,10200,0
|
|
20230703,172500,753075070,10200,10200,10200,10200,0
|
|
20230703,172400,753075070,10200,10200,10200,10200,0
|
|
20230703,172300,753075070,10200,10200,10200,10200,0
|
|
20230703,172200,753075070,10200,10200,10200,10200,0
|
|
20230703,172100,753075070,10200,10200,10200,10200,0
|
|
20230703,172000,753075070,10200,10200,10200,10200,0
|
|
20230703,171900,753075070,10200,10200,10200,10200,0
|
|
20230703,171800,753075070,10200,10200,10200,10200,0
|
|
20230703,171700,753075070,10200,10200,10200,10200,0
|
|
20230703,171600,753075070,10200,10200,10200,10200,0
|
|
20230703,171500,753075070,10200,10200,10200,10200,0
|
|
20230703,171400,753075070,10200,10200,10200,10200,0
|
|
20230703,171300,753075070,10200,10200,10200,10200,0
|
|
20230703,171200,753075070,10200,10200,10200,10200,0
|
|
20230703,171100,753075070,10200,10200,10200,10200,0
|
|
20230703,171000,753075070,10200,10200,10200,10200,0
|
|
20230703,170900,753075070,10200,10200,10200,10200,0
|
|
20230703,170800,753075070,10200,10200,10200,10200,542
|
|
20230703,170700,753075070,10200,10200,10200,10200,0
|
|
20230703,170600,753075070,10200,10200,10200,10200,0
|
|
20230703,170500,753075070,10200,10200,10200,10200,0
|
|
20230703,170400,753075070,10200,10200,10200,10200,0
|
|
20230703,170300,753075070,10200,10200,10200,10200,0
|
|
20230703,170200,753075070,10200,10200,10200,10200,0
|
|
20230703,170100,753075070,10200,10200,10200,10200,0
|
|
20230703,170000,753075070,10200,10200,10200,10200,0
|
|
20230703,165900,753075070,10200,10200,10200,10200,0
|
|
20230703,165800,753075070,10200,10200,10200,10200,0
|
|
20230703,165700,753075070,10200,10200,10200,10200,0
|
|
20230703,165600,753075070,10200,10200,10200,10200,0
|
|
20230703,165500,753075070,10200,10200,10200,10200,0
|
|
20230703,165400,753075070,10200,10200,10200,10200,0
|
|
20230703,165300,753075070,10200,10200,10200,10200,0
|
|
20230703,165200,753075070,10200,10200,10200,10200,0
|
|
20230703,165100,753075070,10200,10200,10200,10200,0
|
|
20230703,165000,753075070,10200,10200,10200,10200,0
|
|
20230703,164900,753075070,10200,10200,10200,10200,0
|
|
20230703,164800,753075070,10200,10200,10200,10200,0
|
|
20230703,164700,753075070,10200,10200,10200,10200,0
|
|
20230703,164600,753075070,10200,10200,10200,10200,0
|
|
20230703,164500,753075070,10200,10200,10200,10200,0
|
|
20230703,164400,753075070,10200,10200,10200,10200,0
|
|
20230703,164300,753075070,10200,10200,10200,10200,0
|
|
20230703,164200,753075070,10200,10200,10200,10200,0
|
|
20230703,164100,753075070,10200,10200,10200,10200,0
|
|
20230703,164000,753075070,10200,10200,10200,10200,0
|
|
20230703,163900,753075070,10200,10200,10200,10200,0
|
|
20230703,163800,753075070,10200,10200,10200,10200,542
|
|
20230703,163700,753075070,10200,10200,10200,10200,0
|
|
20230703,163600,753075070,10200,10200,10200,10200,0
|
|
20230703,163500,753075070,10200,10200,10200,10200,0
|
|
20230703,163400,753075070,10200,10200,10200,10200,0
|
|
20230703,163300,753075070,10200,10200,10200,10200,0
|
|
20230703,163200,753075070,10200,10200,10200,10200,0
|
|
20230703,163100,753075070,10200,10200,10200,10200,0
|
|
20230703,163000,753075070,10200,10200,10200,10200,0
|
|
20230703,162900,753075070,10200,10200,10200,10200,0
|
|
20230703,162800,753075070,10200,10200,10200,10200,0
|
|
20230703,162700,753075070,10200,10200,10200,10200,0
|
|
20230703,162600,753075070,10200,10200,10200,10200,0
|
|
20230703,162500,753075070,10200,10200,10200,10200,0
|
|
20230703,162400,753075070,10200,10200,10200,10200,0
|
|
20230703,162300,753075070,10200,10200,10200,10200,0
|
|
20230703,162200,753075070,10200,10200,10200,10200,0
|
|
20230703,162100,753075070,10200,10200,10200,10200,0
|
|
20230703,162000,753075070,10200,10200,10200,10200,0
|
|
20230703,161900,753075070,10200,10200,10200,10200,0
|
|
20230703,161800,753075070,10200,10200,10200,10200,0
|
|
20230703,161700,753075070,10200,10200,10200,10200,0
|
|
20230703,161600,753075070,10200,10200,10200,10200,0
|
|
20230703,161500,753075070,10200,10200,10200,10200,0
|
|
20230703,161400,753075070,10200,10200,10200,10200,0
|
|
20230703,161300,753075070,10200,10200,10200,10200,0
|
|
20230703,161200,753075070,10200,10200,10200,10200,0
|
|
20230703,161100,753075070,10200,10200,10200,10200,0
|
|
20230703,161000,753075070,10200,10200,10200,10200,0
|
|
20230703,160900,753075070,10200,10200,10200,10200,0
|
|
20230703,160800,753075070,10200,10200,10200,10200,542
|
|
20230703,160700,753075070,10200,10200,10200,10200,0
|
|
20230703,160600,753075070,10200,10200,10200,10200,0
|
|
20230703,160500,753075070,10200,10200,10200,10200,0
|
|
20230703,160400,753075070,10200,10200,10200,10200,0
|
|
20230703,160300,753075070,10200,10200,10200,10200,0
|
|
20230703,160200,753075070,10200,10200,10200,10200,0
|
|
20230703,160100,753075070,10200,10200,10200,10200,0
|
|
20230703,160000,753075070,10200,10200,10200,10200,0
|
|
20230703,155900,753075070,10200,10200,10200,10200,0
|
|
20230703,155800,753075070,10200,10200,10200,10200,0
|
|
20230703,155700,753075070,10200,10200,10200,10200,0
|
|
20230703,155600,753075070,10200,10200,10200,10200,0
|
|
20230703,155500,753075070,10200,10200,10200,10200,0
|
|
20230703,155400,753075070,10200,10200,10200,10200,0
|
|
20230703,155300,753075070,10200,10200,10200,10200,0
|
|
20230703,155200,753075070,10200,10200,10200,10200,0
|
|
20230703,155100,753075070,10200,10200,10200,10200,0
|
|
20230703,155000,753075070,10200,10200,10200,10200,0
|
|
20230703,154900,753075070,10200,10200,10200,10200,0
|
|
20230703,154800,753075070,10200,10200,10200,10200,0
|
|
20230703,154700,753075070,10200,10200,10200,10200,0
|
|
20230703,154600,753075070,10200,10200,10200,10200,0
|
|
20230703,154500,753075070,10200,10200,10200,10200,0
|
|
20230703,154400,753075070,10200,10200,10200,10200,0
|
|
20230703,154300,753075070,10200,10200,10200,10200,0
|
|
20230703,154200,753075070,10200,10200,10200,10200,0
|
|
20230703,154100,753075070,10200,10200,10200,10200,0
|
|
20230703,154000,753075070,10200,10200,10200,10200,0
|
|
20230703,153900,753075070,10200,10200,10200,10200,0
|
|
20230703,153800,753075070,10200,10200,10200,10200,542
|
|
20230703,153700,753075070,10200,10200,10200,10200,0
|
|
20230703,153600,753075070,10200,10200,10200,10200,0
|
|
20230703,153500,753075070,10200,10200,10200,10200,0
|
|
20230703,153400,753075070,10200,10200,10200,10200,0
|
|
20230703,153300,753075070,10200,10200,10200,10200,0
|
|
20230703,153200,753075070,10200,10200,10200,10200,0
|
|
20230703,153100,753075070,10200,10200,10200,10200,0
|
|
20230703,153000,753075070,10200,10200,10200,10200,542
|
|
20230703,152900,747546670,10170,10170,10170,10170,0
|
|
20230703,152800,747546670,10170,10170,10170,10170,0
|
|
20230703,152700,747546670,10170,10170,10170,10170,0
|
|
20230703,152600,747546670,10170,10170,10170,10170,0
|
|
20230703,152500,747546670,10170,10170,10170,10170,0
|
|
20230703,152400,747546670,10170,10170,10170,10170,0
|
|
20230703,152300,747546670,10170,10170,10170,10170,0
|
|
20230703,152200,747546670,10170,10170,10170,10170,0
|
|
20230703,152100,747546670,10170,10170,10170,10170,0
|
|
20230703,152000,747546670,10170,10170,10170,10170,0
|
|
20230703,151900,747546670,10170,10170,10180,10160,402
|
|
20230703,151800,743458310,10170,10180,10180,10170,88
|
|
20230703,151700,742562690,10180,10170,10200,10170,33
|
|
20230703,151600,742226420,10170,10160,10170,10160,262
|
|
20230703,151500,739561940,10160,10170,10170,10160,119
|
|
20230703,151400,738352560,10160,10160,10170,10160,19
|
|
20230703,151300,738159470,10160,10170,10170,10160,151
|
|
20230703,151200,736625120,10160,10170,10170,10160,108
|
|
20230703,151100,735527290,10160,10160,10160,10160,0
|
|
20230703,151000,735527290,10160,10160,10160,10160,74
|
|
20230703,150900,734775450,10170,10170,10170,10160,220
|
|
20230703,150800,732538960,10170,10170,10170,10170,121
|
|
20230703,150700,731308390,10170,10170,10170,10170,2
|
|
20230703,150600,731288050,10170,10160,10170,10160,23
|
|
20230703,150500,731054170,10160,10160,10160,10160,37
|
|
20230703,150400,730678250,10160,10150,10160,10150,104
|
|
20230703,150300,729621900,10150,10170,10170,10150,72
|
|
20230703,150200,728890780,10150,10150,10150,10140,979
|
|
20230703,150100,718957650,10150,10160,10160,10150,139
|
|
20230703,150000,717546390,10160,10170,10170,10160,533
|
|
20230703,145900,712130860,10160,10170,10170,10160,57
|
|
20230703,145800,711551540,10160,10170,10170,10160,612
|
|
20230703,145700,705327570,10180,10170,10180,10170,15
|
|
20230703,145600,705174910,10170,10180,10180,10170,512
|
|
20230703,145500,699962810,10190,10200,10200,10190,754
|
|
20230703,145400,692278950,10200,10190,10200,10190,294
|
|
20230703,145300,689280520,10200,10200,10200,10200,380
|
|
20230703,145200,685404520,10200,10200,10200,10200,30
|
|
20230703,145100,685098520,10200,10200,10200,10200,0
|
|
20230703,145000,685098520,10200,10200,10200,10200,34
|
|
20230703,144900,684751720,10210,10210,10210,10210,88
|
|
20230703,144800,683853240,10200,10200,10200,10200,334
|
|
20230703,144700,680446440,10210,10210,10210,10210,1
|
|
20230703,144600,680436230,10200,10200,10200,10200,29
|
|
20230703,144500,680140430,10200,10190,10200,10190,114
|
|
20230703,144400,678977980,10190,10190,10190,10190,1
|
|
20230703,144300,678967790,10200,10200,10200,10200,388
|
|
20230703,144200,675010190,10200,10200,10210,10200,46
|
|
20230703,144100,674540980,10200,10200,10210,10200,196
|
|
20230703,144000,672541770,10200,10200,10200,10200,34
|
|
20230703,143900,672194970,10210,10210,10210,10210,0
|
|
20230703,143800,672194970,10210,10210,10210,10210,13
|
|
20230703,143700,672062240,10200,10200,10210,10200,68
|
|
20230703,143600,671368620,10200,10200,10200,10200,26
|
|
20230703,143500,671103420,10200,10200,10200,10200,33
|
|
20230703,143400,670766820,10210,10210,10210,10210,22
|
|
20230703,143300,670542200,10210,10210,10210,10200,43
|
|
20230703,143200,670103180,10210,10210,10210,10210,66
|
|
20230703,143100,669429320,10210,10200,10210,10200,30
|
|
20230703,143000,669123270,10200,10190,10200,10190,94
|
|
20230703,142900,668164810,10200,10200,10200,10200,262
|
|
20230703,142800,665492410,10200,10190,10200,10190,148
|
|
20230703,142700,663983290,10190,10200,10200,10190,35
|
|
20230703,142600,663626620,10200,10200,10200,10200,28
|
|
20230703,142500,663341020,10200,10200,10200,10200,49
|
|
20230703,142400,662841220,10200,10200,10200,10200,3
|
|
20230703,142300,662810620,10190,10200,10220,10190,794
|
|
20230703,142200,654714100,10220,10220,10230,10210,440
|
|
20230703,142100,650221220,10230,10220,10230,10220,74
|
|
20230703,142000,649464930,10220,10210,10220,10210,61
|
|
20230703,141900,648842100,10220,10220,10220,10220,10
|
|
20230703,141800,648739900,10220,10220,10230,10220,108
|
|
20230703,141700,647636130,10230,10220,10230,10220,159
|
|
20230703,141600,646011120,10220,10220,10220,10220,3
|
|
20230703,141500,645980460,10220,10220,10220,10210,27
|
|
20230703,141400,645704760,10230,10230,10230,10220,5
|
|
20230703,141300,645653620,10220,10210,10230,10210,96
|
|
20230703,141200,644673380,10220,10220,10230,10220,259
|
|
20230703,141100,642026390,10230,10230,10230,10230,31
|
|
20230703,141000,641709260,10240,10240,10240,10230,4
|
|
20230703,140900,641668310,10230,10240,10240,10230,178
|
|
20230703,140800,639847360,10240,10240,10240,10240,0
|
|
20230703,140700,639847360,10240,10230,10240,10230,111
|
|
20230703,140600,638711700,10240,10230,10240,10230,12
|
|
20230703,140500,638588860,10230,10230,10240,10230,40
|
|
20230703,140400,638179650,10230,10230,10240,10230,55
|
|
20230703,140300,637616960,10240,10240,10240,10240,0
|
|
20230703,140200,637616960,10240,10230,10240,10230,171
|
|
20230703,140100,635867620,10250,10230,10250,10230,5
|
|
20230703,140000,635816450,10250,10230,10250,10230,208
|
|
20230703,135900,633688550,10250,10250,10250,10250,0
|
|
20230703,135800,633688550,10250,10240,10250,10240,4
|
|
20230703,135700,633647580,10240,10240,10240,10240,35
|
|
20230703,135600,633289180,10260,10260,10260,10260,0
|
|
20230703,135500,633289180,10260,10240,10260,10240,32
|
|
20230703,135400,632961440,10260,10250,10260,10240,102
|
|
20230703,135300,631916400,10250,10250,10250,10250,0
|
|
20230703,135200,631916400,10250,10240,10260,10240,75
|
|
20230703,135100,631148370,10270,10240,10270,10240,15
|
|
20230703,135000,630994610,10250,10240,10250,10240,48
|
|
20230703,134900,630503070,10250,10240,10250,10240,157
|
|
20230703,134800,628895370,10240,10230,10240,10230,15
|
|
20230703,134700,628741900,10240,10230,10240,10230,89
|
|
20230703,134600,627831410,10250,10240,10250,10240,152
|
|
20230703,134500,626274910,10240,10230,10240,10230,40
|
|
20230703,134400,625865660,10230,10230,10230,10230,33
|
|
20230703,134300,625528070,10250,10250,10250,10250,1
|
|
20230703,134200,625517820,10250,10230,10250,10230,86
|
|
20230703,134100,624637490,10250,10250,10250,10240,25
|
|
20230703,134000,624381380,10250,10250,10250,10250,5
|
|
20230703,133900,624330130,10250,10250,10260,10240,194
|
|
20230703,133800,622341940,10220,10220,10220,10220,0
|
|
20230703,133700,622341940,10220,10220,10220,10220,867
|
|
20230703,133600,613481200,10210,10210,10220,10210,457
|
|
20230703,133500,608811830,10260,10270,10270,10200,10579
|
|
20230703,133400,500699900,10270,10280,10280,10270,62
|
|
20230703,133300,500062870,10280,10280,10280,10280,58
|
|
20230703,133200,499466630,10270,10270,10270,10270,34
|
|
20230703,133100,499117450,10260,10260,10260,10260,33
|
|
20230703,133000,498778870,10290,10290,10290,10290,0
|
|
20230703,132900,498778870,10290,10270,10290,10270,35
|
|
20230703,132800,498419400,10320,10270,10320,10270,225
|
|
20230703,132700,496107400,10270,10270,10270,10270,0
|
|
20230703,132600,496107400,10270,10260,10270,10260,94
|
|
20230703,132500,495142940,10270,10270,10270,10270,1
|
|
20230703,132400,495132670,10270,10260,10270,10260,34
|
|
20230703,132300,494783820,10270,10270,10270,10260,33
|
|
20230703,132200,494445220,10260,10260,10260,10260,18
|
|
20230703,132100,494260540,10260,10260,10260,10260,76
|
|
20230703,132000,493480780,10270,10270,10270,10270,0
|
|
20230703,131900,493480780,10270,10270,10270,10270,1
|
|
20230703,131800,493470510,10260,10260,10260,10260,58
|
|
20230703,131700,492875430,10260,10260,10260,10260,49
|
|
20230703,131600,492372690,10250,10250,10250,10250,33
|
|
20230703,131500,492034440,10250,10260,10260,10250,290
|
|
20230703,131400,489059950,10260,10260,10260,10260,0
|
|
20230703,131300,489059950,10260,10250,10260,10250,1683
|
|
20230703,131200,471808940,10250,10260,10260,10250,89
|
|
20230703,131100,470896160,10270,10260,10270,10260,53
|
|
20230703,131000,470352180,10270,10260,10270,10260,48
|
|
20230703,130900,469859670,10270,10270,10270,10270,0
|
|
20230703,130800,469859670,10270,10260,10270,10260,66
|
|
20230703,130700,469182490,10270,10270,10270,10270,1
|
|
20230703,130600,469172220,10260,10260,10270,10250,105
|
|
20230703,130500,468095410,10250,10250,10260,10250,80
|
|
20230703,130400,467275300,10260,10260,10260,10260,1
|
|
20230703,130300,467265040,10260,10260,10260,10250,38
|
|
20230703,130200,466875500,10270,10270,10270,10270,0
|
|
20230703,130100,466875500,10270,10260,10270,10260,38
|
|
20230703,130000,466485610,10260,10270,10270,10250,38
|
|
20230703,125900,466096070,10270,10260,10270,10260,15
|
|
20230703,125800,465942160,10260,10250,10260,10250,57
|
|
20230703,125700,465357670,10260,10270,10270,10250,24
|
|
20230703,125600,465111600,10270,10270,10270,10270,0
|
|
20230703,125500,465111600,10270,10260,10270,10250,1106
|
|
20230703,125400,453771540,10270,10270,10270,10270,0
|
|
20230703,125300,453771540,10270,10270,10270,10270,1
|
|
20230703,125200,453761270,10260,10280,10280,10260,5379
|
|
20230703,125100,398541490,10280,10270,10280,10270,13
|
|
20230703,125000,398407970,10280,10270,10280,10270,87
|
|
20230703,124900,397514460,10280,10280,10280,10270,33
|
|
20230703,124800,397175350,10280,10290,10290,10270,189
|
|
20230703,124700,395231250,10280,10310,10310,10270,168
|
|
20230703,124600,393503860,10300,10280,10300,10280,14
|
|
20230703,124500,393359860,10280,10280,10290,10270,229
|
|
20230703,124400,391004400,10280,10270,10280,10270,43
|
|
20230703,124300,390562780,10280,10280,10280,10280,1
|
|
20230703,124200,390552500,10280,10280,10280,10270,64
|
|
20230703,124100,389894910,10280,10280,10280,10280,3
|
|
20230703,124000,389864070,10280,10280,10290,10280,998
|
|
20230703,123900,379604620,10280,10280,10280,10280,33
|
|
20230703,123800,379265380,10300,10290,10300,10290,1593
|
|
20230703,123700,362873400,10300,10290,10300,10290,98
|
|
20230703,123600,361864680,10290,10290,10290,10290,0
|
|
20230703,123500,361864680,10290,10290,10290,10290,6
|
|
20230703,123400,361802940,10300,10300,10300,10290,160
|
|
20230703,123300,360155270,10300,10300,10300,10300,15
|
|
20230703,123200,360000770,10290,10300,10300,10290,94
|
|
20230703,123100,359032610,10300,10300,10300,10300,30
|
|
20230703,123000,358723610,10310,10290,10310,10290,51
|
|
20230703,122900,358198020,10300,10290,10300,10290,79
|
|
20230703,122800,357385050,10300,10300,10300,10290,7
|
|
20230703,122700,357312990,10300,10290,10300,10290,39
|
|
20230703,122600,356911540,10290,10290,10300,10290,85
|
|
20230703,122500,356036880,10300,10300,10300,10300,31
|
|
20230703,122400,355717580,10300,10280,10300,10280,237
|
|
20230703,122300,353279430,10280,10280,10280,10280,0
|
|
20230703,122200,353279430,10280,10280,10280,10280,0
|
|
20230703,122100,353279430,10280,10280,10280,10280,63
|
|
20230703,122000,352631790,10290,10290,10290,10290,0
|
|
20230703,121900,352631790,10290,10280,10290,10280,47
|
|
20230703,121800,352148500,10290,10290,10290,10280,44
|
|
20230703,121700,351696130,10280,10280,10280,10280,0
|
|
20230703,121600,351696130,10280,10280,10280,10280,33
|
|
20230703,121500,351356890,10280,10280,10280,10280,0
|
|
20230703,121400,351356890,10280,10280,10280,10280,0
|
|
20230703,121300,351356890,10280,10290,10290,10280,80
|
|
20230703,121200,350534020,10290,10290,10290,10290,6
|
|
20230703,121100,350472280,10290,10290,10290,10290,62
|
|
20230703,121000,349834300,10290,10290,10290,10290,49
|
|
20230703,120900,349330090,10290,10290,10290,10290,154
|
|
20230703,120800,347745430,10280,10280,10280,10280,132
|
|
20230703,120700,346388470,10290,10290,10290,10290,200
|
|
20230703,120600,344330470,10280,10280,10280,10280,33
|
|
20230703,120500,343991230,10280,10290,10290,10280,29
|
|
20230703,120400,343693100,10290,10290,10290,10290,25
|
|
20230703,120300,343435850,10280,10280,10280,10280,68
|
|
20230703,120200,342736810,10280,10280,10280,10280,0
|
|
20230703,120100,342736810,10280,10280,10280,10280,0
|
|
20230703,120000,342736810,10280,10290,10290,10280,85
|
|
20230703,115900,341862520,10280,10280,10280,10280,0
|
|
20230703,115800,341862520,10280,10290,10290,10280,42
|
|
20230703,115700,341430670,10300,10290,10300,10290,501
|
|
20230703,115600,336275370,10290,10290,10290,10290,1
|
|
20230703,115500,336265080,10280,10290,10290,10280,35
|
|
20230703,115400,335905260,10290,10290,10290,10290,179
|
|
20230703,115300,334063350,10280,10280,10280,10280,34
|
|
20230703,115200,333713830,10290,10290,10290,10290,64
|
|
20230703,115100,333055270,10280,10280,10280,10280,0
|
|
20230703,115000,333055270,10280,10280,10280,10280,59
|
|
20230703,114900,332448750,10280,10280,10280,10280,50
|
|
20230703,114800,331934750,10280,10280,10280,10280,0
|
|
20230703,114700,331934750,10280,10290,10290,10280,36
|
|
20230703,114600,331564640,10290,10290,10290,10290,10
|
|
20230703,114500,331461740,10290,10300,10300,10280,96
|
|
20230703,114400,330474300,10300,10300,10300,10300,1
|
|
20230703,114300,330464000,10290,10290,10290,10290,0
|
|
20230703,114200,330464000,10290,10300,10300,10280,72
|
|
20230703,114100,329723440,10280,10280,10290,10280,131
|
|
20230703,114000,328375730,10280,10270,10280,10270,83
|
|
20230703,113900,327522910,10270,10290,10290,10270,1214
|
|
20230703,113800,315044070,10280,10280,10280,10280,0
|
|
20230703,113700,315044070,10280,10290,10290,10280,184
|
|
20230703,113600,313151050,10300,10300,10300,10300,1
|
|
20230703,113500,313140750,10290,10290,10290,10290,0
|
|
20230703,113400,313140750,10290,10310,10310,10290,35
|
|
20230703,113300,312780570,10300,10300,10300,10300,6
|
|
20230703,113200,312718770,10300,10300,10300,10300,93
|
|
20230703,113100,311760870,10310,10320,10320,10310,25
|
|
20230703,113000,311503110,10310,10310,10310,10310,56
|
|
20230703,112900,310925750,10310,10310,10320,10310,340
|
|
20230703,112800,307420340,10310,10310,10310,10310,1
|
|
20230703,112700,307410030,10300,10290,10300,10280,102
|
|
20230703,112600,306360490,10280,10290,10290,10280,36
|
|
20230703,112500,305990400,10290,10290,10290,10290,0
|
|
20230703,112400,305990400,10290,10280,10290,10280,117
|
|
20230703,112300,304787630,10290,10280,10290,10280,372
|
|
20230703,112200,300963460,10290,10290,10290,10290,1
|
|
20230703,112100,300953170,10280,10290,10290,10280,83
|
|
20230703,112000,300099810,10280,10280,10280,10280,0
|
|
20230703,111900,300099810,10280,10280,10280,10280,62
|
|
20230703,111800,299462450,10290,10290,10290,10290,0
|
|
20230703,111700,299462450,10290,10280,10290,10280,71
|
|
20230703,111600,298731910,10280,10280,10280,10280,103
|
|
20230703,111500,297673070,10280,10280,10280,10280,0
|
|
20230703,111400,297673070,10280,10280,10280,10270,72
|
|
20230703,111300,296933240,10280,10280,10280,10280,0
|
|
20230703,111200,296933240,10280,10280,10280,10280,7
|
|
20230703,111100,296861280,10280,10280,10280,10270,87
|
|
20230703,111000,295967250,10280,10280,10290,10280,576
|
|
20230703,110900,290045950,10290,10290,10290,10290,83
|
|
20230703,110800,289191880,10280,10290,10290,10280,372
|
|
20230703,110700,285364620,10290,10290,10290,10290,0
|
|
20230703,110600,285364620,10290,10300,10300,10290,135
|
|
20230703,110500,283974700,10300,10300,10300,10300,1
|
|
20230703,110400,283964400,10300,10310,10310,10300,1000
|
|
20230703,110300,273657790,10320,10330,10330,10320,351
|
|
20230703,110200,270035280,10340,10340,10340,10340,0
|
|
20230703,110100,270035280,10340,10340,10340,10330,302
|
|
20230703,110000,266913900,10350,10360,10360,10350,403
|
|
20230703,105900,262742560,10370,10370,10370,10370,5
|
|
20230703,105800,262690710,10380,10380,10380,10380,14
|
|
20230703,105700,262545390,10380,10380,10380,10380,0
|
|
20230703,105600,262545390,10380,10380,10380,10380,0
|
|
20230703,105500,262545390,10380,10380,10380,10380,0
|
|
20230703,105400,262545390,10380,10380,10380,10380,1
|
|
20230703,105300,262535010,10360,10360,10360,10360,0
|
|
20230703,105200,262535010,10360,10360,10360,10360,0
|
|
20230703,105100,262535010,10360,10360,10360,10360,0
|
|
20230703,105000,262535010,10360,10360,10360,10360,132
|
|
20230703,104900,261167490,10350,10350,10350,10350,0
|
|
20230703,104800,261167490,10350,10350,10350,10350,39
|
|
20230703,104700,260763840,10350,10350,10350,10350,39
|
|
20230703,104600,260360190,10350,10340,10350,10340,765
|
|
20230703,104500,252449990,10340,10330,10340,10330,31
|
|
20230703,104400,252129750,10320,10320,10320,10320,48
|
|
20230703,104300,251634390,10320,10320,10320,10320,104
|
|
20230703,104200,250561110,10310,10310,10310,10310,31
|
|
20230703,104100,250241500,10320,10290,10320,10290,1533
|
|
20230703,104000,234451590,10290,10290,10290,10290,9
|
|
20230703,103900,234358980,10290,10290,10290,10290,0
|
|
20230703,103800,234358980,10290,10290,10290,10290,1
|
|
20230703,103700,234348690,10290,10290,10300,10290,4
|
|
20230703,103600,234307510,10290,10300,10300,10290,31
|
|
20230703,103500,233988220,10290,10300,10300,10290,21
|
|
20230703,103400,233771940,10300,10300,10300,10300,0
|
|
20230703,103300,233771940,10300,10300,10300,10300,18
|
|
20230703,103200,233586540,10300,10300,10300,10300,5
|
|
20230703,103100,233535040,10290,10290,10290,10290,2
|
|
20230703,103000,233514460,10290,10290,10290,10290,12
|
|
20230703,102900,233390980,10290,10290,10290,10290,7
|
|
20230703,102800,233318950,10290,10300,10300,10290,267
|
|
20230703,102700,230570610,10300,10300,10300,10300,0
|
|
20230703,102600,230570610,10300,10320,10320,10300,2211
|
|
20230703,102500,207763130,10330,10330,10330,10330,6
|
|
20230703,102400,207701150,10330,10330,10330,10330,1709
|
|
20230703,102300,190047180,10340,10340,10340,10340,0
|
|
20230703,102200,190047180,10340,10340,10340,10340,0
|
|
20230703,102100,190047180,10340,10340,10340,10340,25
|
|
20230703,102000,189788680,10330,10330,10330,10330,166
|
|
20230703,101900,188073900,10340,10340,10340,10340,0
|
|
20230703,101800,188073900,10340,10340,10340,10340,30
|
|
20230703,101700,187763700,10340,10340,10340,10340,55
|
|
20230703,101600,187195000,10340,10340,10340,10340,1
|
|
20230703,101500,187184660,10340,10340,10340,10340,0
|
|
20230703,101400,187184660,10340,10340,10340,10340,604
|
|
20230703,101300,180939300,10350,10350,10350,10350,11
|
|
20230703,101200,180825450,10350,10350,10350,10350,2
|
|
20230703,101100,180804750,10340,10340,10340,10340,2
|
|
20230703,101000,180784070,10340,10340,10340,10340,187
|
|
20230703,100900,178850490,10340,10340,10340,10340,500
|
|
20230703,100800,173680490,10350,10360,10360,10350,841
|
|
20230703,100700,164975030,10360,10360,10360,10360,0
|
|
20230703,100600,164975030,10360,10360,10360,10360,0
|
|
20230703,100500,164975030,10360,10360,10360,10360,0
|
|
20230703,100400,164975030,10360,10360,10360,10360,0
|
|
20230703,100300,164975030,10360,10360,10360,10360,300
|
|
20230703,100200,161867030,10360,10360,10360,10360,26
|
|
20230703,100100,161597670,10370,10370,10370,10370,101
|
|
20230703,100000,160550300,10370,10370,10380,10370,428
|
|
20230703,095900,156109200,10370,10370,10370,10370,107
|
|
20230703,095800,154999610,10380,10380,10380,10380,0
|
|
20230703,095700,154999610,10380,10370,10380,10370,201
|
|
20230703,095600,152915230,10370,10360,10370,10360,23
|
|
20230703,095500,152676860,10360,10350,10360,10350,964
|
|
20230703,095400,142693310,10360,10350,10360,10350,388
|
|
20230703,095300,138673670,10360,10360,10360,10360,29
|
|
20230703,095200,138373230,10350,10350,10350,10350,0
|
|
20230703,095100,138373230,10350,10360,10360,10350,545
|
|
20230703,095000,132732450,10360,10360,10360,10360,0
|
|
20230703,094900,132732450,10360,10360,10360,10360,333
|
|
20230703,094800,129282570,10360,10360,10360,10360,4
|
|
20230703,094700,129241130,10360,10360,10360,10360,30
|
|
20230703,094600,128930330,10360,10360,10360,10360,15
|
|
20230703,094500,128774930,10350,10350,10350,10350,0
|
|
20230703,094400,128774930,10350,10350,10350,10350,398
|
|
20230703,094300,124655630,10350,10350,10350,10350,1
|
|
20230703,094200,124645280,10360,10360,10360,10360,231
|
|
20230703,094100,122252120,10360,10370,10370,10360,2
|
|
20230703,094000,122231390,10370,10370,10370,10360,137
|
|
20230703,093900,120810750,10380,10380,10380,10380,4
|
|
20230703,093800,120769230,10370,10370,10370,10370,51
|
|
20230703,093700,120240360,10360,10360,10360,10360,50
|
|
20230703,093600,119722360,10360,10360,10360,10360,0
|
|
20230703,093500,119722360,10360,10380,10380,10360,20
|
|
20230703,093400,119514940,10370,10380,10380,10370,22
|
|
20230703,093300,119286600,10380,10380,10380,10380,7
|
|
20230703,093200,119213940,10380,10380,10380,10380,23
|
|
20230703,093100,118975200,10380,10380,10380,10360,29
|
|
20230703,093000,118674540,10380,10370,10380,10370,26
|
|
20230703,092900,118404720,10380,10380,10380,10380,15
|
|
20230703,092800,118249020,10360,10360,10360,10360,20
|
|
20230703,092700,118041820,10360,10360,10360,10360,1
|
|
20230703,092600,118031460,10380,10380,10380,10380,30
|
|
20230703,092500,117720060,10380,10370,10380,10370,43
|
|
20230703,092400,117274130,10360,10360,10360,10360,18
|
|
20230703,092300,117087650,10350,10360,10360,10350,34
|
|
20230703,092200,116735440,10350,10350,10360,10350,147
|
|
20230703,092100,115213980,10350,10350,10350,10350,1
|
|
20230703,092000,115203630,10350,10350,10350,10350,501
|
|
20230703,091900,110018280,10350,10360,10380,10350,532
|
|
20230703,091800,104508910,10360,10380,10390,10360,1678
|
|
20230703,091700,87092930,10390,10390,10390,10390,10
|
|
20230703,091600,86989030,10380,10380,10380,10380,80
|
|
20230703,091500,86158630,10400,10380,10400,10380,366
|
|
20230703,091400,82357290,10380,10380,10380,10370,390
|
|
20230703,091300,78309140,10380,10380,10380,10370,212
|
|
20230703,091200,76108880,10380,10380,10380,10370,97
|
|
20230703,091100,75102040,10380,10380,10380,10380,137
|
|
20230703,091000,73679980,10370,10360,10370,10360,169
|
|
20230703,090900,71928160,10360,10350,10360,10350,538
|
|
20230703,090800,66355780,10350,10350,10350,10350,218
|
|
20230703,090700,64099480,10350,10370,10370,10340,1693
|
|
20230703,090600,46573010,10360,10450,10450,10360,1859
|
|
20230703,090500,27234180,10460,10480,10490,10460,437
|
|
20230703,090400,22659300,10480,10480,10480,10480,402
|
|
20230703,090300,18446340,10480,10500,10510,10480,711
|
|
20230703,090200,10986030,10500,10500,10500,10500,299
|
|
20230703,090100,7846530,10500,10510,10510,10480,508
|
|
20230703,090000,2508870,10520,10470,10520,10470,239
|