581 lines
30 KiB
CSV
581 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,183800,334307180,10250,10250,10250,10250,213
|
|
20230704,183700,334307180,10250,10250,10250,10250,0
|
|
20230704,183600,334307180,10250,10250,10250,10250,0
|
|
20230704,183500,334307180,10250,10250,10250,10250,0
|
|
20230704,183400,334307180,10250,10250,10250,10250,0
|
|
20230704,183300,334307180,10250,10250,10250,10250,0
|
|
20230704,183200,334307180,10250,10250,10250,10250,0
|
|
20230704,183100,334307180,10250,10250,10250,10250,0
|
|
20230704,183000,334307180,10250,10250,10250,10250,0
|
|
20230704,182900,334307180,10250,10250,10250,10250,0
|
|
20230704,182800,334307180,10250,10250,10250,10250,0
|
|
20230704,182700,334307180,10250,10250,10250,10250,0
|
|
20230704,182600,334307180,10250,10250,10250,10250,0
|
|
20230704,182500,334307180,10250,10250,10250,10250,0
|
|
20230704,182400,334307180,10250,10250,10250,10250,0
|
|
20230704,182300,334307180,10250,10250,10250,10250,0
|
|
20230704,182200,334307180,10250,10250,10250,10250,0
|
|
20230704,182100,334307180,10250,10250,10250,10250,0
|
|
20230704,182000,334307180,10250,10250,10250,10250,0
|
|
20230704,181900,334307180,10250,10250,10250,10250,0
|
|
20230704,181800,334307180,10250,10250,10250,10250,0
|
|
20230704,181700,334307180,10250,10250,10250,10250,0
|
|
20230704,181600,334307180,10250,10250,10250,10250,0
|
|
20230704,181500,334307180,10250,10250,10250,10250,0
|
|
20230704,181400,334307180,10250,10250,10250,10250,0
|
|
20230704,181300,334307180,10250,10250,10250,10250,0
|
|
20230704,181200,334307180,10250,10250,10250,10250,0
|
|
20230704,181100,334307180,10250,10250,10250,10250,0
|
|
20230704,181000,334307180,10250,10250,10250,10250,0
|
|
20230704,180900,334307180,10250,10250,10250,10250,0
|
|
20230704,180800,334307180,10250,10250,10250,10250,213
|
|
20230704,180700,334307180,10250,10250,10250,10250,0
|
|
20230704,180600,334307180,10250,10250,10250,10250,0
|
|
20230704,180500,334307180,10250,10250,10250,10250,0
|
|
20230704,180400,334307180,10250,10250,10250,10250,0
|
|
20230704,180300,334307180,10250,10250,10250,10250,0
|
|
20230704,180200,334307180,10250,10250,10250,10250,0
|
|
20230704,180100,334307180,10250,10250,10250,10250,0
|
|
20230704,180000,334307180,10250,10250,10250,10250,0
|
|
20230704,175900,334307180,10250,10250,10250,10250,0
|
|
20230704,175800,334307180,10250,10250,10250,10250,0
|
|
20230704,175700,334307180,10250,10250,10250,10250,0
|
|
20230704,175600,334307180,10250,10250,10250,10250,0
|
|
20230704,175500,334307180,10250,10250,10250,10250,0
|
|
20230704,175400,334307180,10250,10250,10250,10250,0
|
|
20230704,175300,334307180,10250,10250,10250,10250,0
|
|
20230704,175200,334307180,10250,10250,10250,10250,0
|
|
20230704,175100,334307180,10250,10250,10250,10250,0
|
|
20230704,175000,334307180,10250,10250,10250,10250,0
|
|
20230704,174900,334307180,10250,10250,10250,10250,0
|
|
20230704,174800,334307180,10250,10250,10250,10250,0
|
|
20230704,174700,334307180,10250,10250,10250,10250,0
|
|
20230704,174600,334307180,10250,10250,10250,10250,0
|
|
20230704,174500,334307180,10250,10250,10250,10250,0
|
|
20230704,174400,334307180,10250,10250,10250,10250,0
|
|
20230704,174300,334307180,10250,10250,10250,10250,0
|
|
20230704,174200,334307180,10250,10250,10250,10250,0
|
|
20230704,174100,334307180,10250,10250,10250,10250,0
|
|
20230704,174000,334307180,10250,10250,10250,10250,0
|
|
20230704,173900,334307180,10250,10250,10250,10250,0
|
|
20230704,173800,334307180,10250,10250,10250,10250,213
|
|
20230704,173700,334307180,10250,10250,10250,10250,0
|
|
20230704,173600,334307180,10250,10250,10250,10250,0
|
|
20230704,173500,334307180,10250,10250,10250,10250,0
|
|
20230704,173400,334307180,10250,10250,10250,10250,0
|
|
20230704,173300,334307180,10250,10250,10250,10250,0
|
|
20230704,173200,334307180,10250,10250,10250,10250,0
|
|
20230704,173100,334307180,10250,10250,10250,10250,0
|
|
20230704,173000,334307180,10250,10250,10250,10250,0
|
|
20230704,172900,334307180,10250,10250,10250,10250,0
|
|
20230704,172800,334307180,10250,10250,10250,10250,0
|
|
20230704,172700,334307180,10250,10250,10250,10250,0
|
|
20230704,172600,334307180,10250,10250,10250,10250,0
|
|
20230704,172500,334307180,10250,10250,10250,10250,0
|
|
20230704,172400,334307180,10250,10250,10250,10250,0
|
|
20230704,172300,334307180,10250,10250,10250,10250,0
|
|
20230704,172200,334307180,10250,10250,10250,10250,0
|
|
20230704,172100,334307180,10250,10250,10250,10250,0
|
|
20230704,172000,334307180,10250,10250,10250,10250,0
|
|
20230704,171900,334307180,10250,10250,10250,10250,0
|
|
20230704,171800,334307180,10250,10250,10250,10250,0
|
|
20230704,171700,334307180,10250,10250,10250,10250,0
|
|
20230704,171600,334307180,10250,10250,10250,10250,0
|
|
20230704,171500,334307180,10250,10250,10250,10250,0
|
|
20230704,171400,334307180,10250,10250,10250,10250,0
|
|
20230704,171300,334307180,10250,10250,10250,10250,0
|
|
20230704,171200,334307180,10250,10250,10250,10250,0
|
|
20230704,171100,334307180,10250,10250,10250,10250,0
|
|
20230704,171000,334307180,10250,10250,10250,10250,0
|
|
20230704,170900,334307180,10250,10250,10250,10250,0
|
|
20230704,170800,334307180,10250,10250,10250,10250,213
|
|
20230704,170700,334307180,10250,10250,10250,10250,0
|
|
20230704,170600,334307180,10250,10250,10250,10250,0
|
|
20230704,170500,334307180,10250,10250,10250,10250,0
|
|
20230704,170400,334307180,10250,10250,10250,10250,0
|
|
20230704,170300,334307180,10250,10250,10250,10250,0
|
|
20230704,170200,334307180,10250,10250,10250,10250,0
|
|
20230704,170100,334307180,10250,10250,10250,10250,0
|
|
20230704,170000,334307180,10250,10250,10250,10250,0
|
|
20230704,165900,334307180,10250,10250,10250,10250,0
|
|
20230704,165800,334307180,10250,10250,10250,10250,0
|
|
20230704,165700,334307180,10250,10250,10250,10250,0
|
|
20230704,165600,334307180,10250,10250,10250,10250,0
|
|
20230704,165500,334307180,10250,10250,10250,10250,0
|
|
20230704,165400,334307180,10250,10250,10250,10250,0
|
|
20230704,165300,334307180,10250,10250,10250,10250,0
|
|
20230704,165200,334307180,10250,10250,10250,10250,0
|
|
20230704,165100,334307180,10250,10250,10250,10250,0
|
|
20230704,165000,334307180,10250,10250,10250,10250,0
|
|
20230704,164900,334307180,10250,10250,10250,10250,0
|
|
20230704,164800,334307180,10250,10250,10250,10250,0
|
|
20230704,164700,334307180,10250,10250,10250,10250,0
|
|
20230704,164600,334307180,10250,10250,10250,10250,0
|
|
20230704,164500,334307180,10250,10250,10250,10250,0
|
|
20230704,164400,334307180,10250,10250,10250,10250,0
|
|
20230704,164300,334307180,10250,10250,10250,10250,0
|
|
20230704,164200,334307180,10250,10250,10250,10250,0
|
|
20230704,164100,334307180,10250,10250,10250,10250,0
|
|
20230704,164000,334307180,10250,10250,10250,10250,0
|
|
20230704,163900,334307180,10250,10250,10250,10250,0
|
|
20230704,163800,334307180,10250,10250,10250,10250,213
|
|
20230704,163700,334307180,10250,10250,10250,10250,0
|
|
20230704,163600,334307180,10250,10250,10250,10250,0
|
|
20230704,163500,334307180,10250,10250,10250,10250,0
|
|
20230704,163400,334307180,10250,10250,10250,10250,0
|
|
20230704,163300,334307180,10250,10250,10250,10250,0
|
|
20230704,163200,334307180,10250,10250,10250,10250,0
|
|
20230704,163100,334307180,10250,10250,10250,10250,0
|
|
20230704,163000,334307180,10250,10250,10250,10250,0
|
|
20230704,162900,334307180,10250,10250,10250,10250,0
|
|
20230704,162800,334307180,10250,10250,10250,10250,0
|
|
20230704,162700,334307180,10250,10250,10250,10250,0
|
|
20230704,162600,334307180,10250,10250,10250,10250,0
|
|
20230704,162500,334307180,10250,10250,10250,10250,0
|
|
20230704,162400,334307180,10250,10250,10250,10250,0
|
|
20230704,162300,334307180,10250,10250,10250,10250,0
|
|
20230704,162200,334307180,10250,10250,10250,10250,0
|
|
20230704,162100,334307180,10250,10250,10250,10250,0
|
|
20230704,162000,334307180,10250,10250,10250,10250,0
|
|
20230704,161900,334307180,10250,10250,10250,10250,0
|
|
20230704,161800,334307180,10250,10250,10250,10250,0
|
|
20230704,161700,334307180,10250,10250,10250,10250,0
|
|
20230704,161600,334307180,10250,10250,10250,10250,0
|
|
20230704,161500,334307180,10250,10250,10250,10250,0
|
|
20230704,161400,334307180,10250,10250,10250,10250,0
|
|
20230704,161300,334307180,10250,10250,10250,10250,0
|
|
20230704,161200,334307180,10250,10250,10250,10250,0
|
|
20230704,161100,334307180,10250,10250,10250,10250,0
|
|
20230704,161000,334307180,10250,10250,10250,10250,0
|
|
20230704,160900,334307180,10250,10250,10250,10250,0
|
|
20230704,160800,334307180,10250,10250,10250,10250,213
|
|
20230704,160700,334307180,10250,10250,10250,10250,0
|
|
20230704,160600,334307180,10250,10250,10250,10250,0
|
|
20230704,160500,334307180,10250,10250,10250,10250,0
|
|
20230704,160400,334307180,10250,10250,10250,10250,0
|
|
20230704,160300,334307180,10250,10250,10250,10250,0
|
|
20230704,160200,334307180,10250,10250,10250,10250,0
|
|
20230704,160100,334307180,10250,10250,10250,10250,0
|
|
20230704,160000,334307180,10250,10250,10250,10250,0
|
|
20230704,155900,334307180,10250,10250,10250,10250,0
|
|
20230704,155800,334307180,10250,10250,10250,10250,0
|
|
20230704,155700,334307180,10250,10250,10250,10250,0
|
|
20230704,155600,334307180,10250,10250,10250,10250,0
|
|
20230704,155500,334307180,10250,10250,10250,10250,0
|
|
20230704,155400,334307180,10250,10250,10250,10250,0
|
|
20230704,155300,334307180,10250,10250,10250,10250,0
|
|
20230704,155200,334307180,10250,10250,10250,10250,0
|
|
20230704,155100,334307180,10250,10250,10250,10250,0
|
|
20230704,155000,334307180,10250,10250,10250,10250,0
|
|
20230704,154900,334307180,10250,10250,10250,10250,0
|
|
20230704,154800,334307180,10250,10250,10250,10250,0
|
|
20230704,154700,334307180,10250,10250,10250,10250,0
|
|
20230704,154600,334307180,10250,10250,10250,10250,0
|
|
20230704,154500,334307180,10250,10250,10250,10250,0
|
|
20230704,154400,334307180,10250,10250,10250,10250,0
|
|
20230704,154300,334307180,10250,10250,10250,10250,0
|
|
20230704,154200,334307180,10250,10250,10250,10250,0
|
|
20230704,154100,334307180,10250,10250,10250,10250,0
|
|
20230704,154000,334307180,10250,10250,10250,10250,0
|
|
20230704,153900,334307180,10250,10250,10250,10250,0
|
|
20230704,153800,334307180,10250,10250,10250,10250,213
|
|
20230704,153700,334307180,10250,10250,10250,10250,0
|
|
20230704,153600,334307180,10250,10250,10250,10250,0
|
|
20230704,153500,334307180,10250,10250,10250,10250,0
|
|
20230704,153400,334307180,10250,10250,10250,10250,0
|
|
20230704,153300,334307180,10250,10250,10250,10250,0
|
|
20230704,153200,334307180,10250,10250,10250,10250,0
|
|
20230704,153100,334307180,10250,10250,10250,10250,0
|
|
20230704,153000,334307180,10250,10250,10250,10250,213
|
|
20230704,152900,332123930,10240,10240,10240,10240,0
|
|
20230704,152800,332123930,10240,10240,10240,10240,0
|
|
20230704,152700,332123930,10240,10240,10240,10240,0
|
|
20230704,152600,332123930,10240,10240,10240,10240,0
|
|
20230704,152500,332123930,10240,10240,10240,10240,0
|
|
20230704,152400,332123930,10240,10240,10240,10240,0
|
|
20230704,152300,332123930,10240,10240,10240,10240,0
|
|
20230704,152200,332123930,10240,10240,10240,10240,0
|
|
20230704,152100,332123930,10240,10240,10240,10240,0
|
|
20230704,152000,332123930,10240,10240,10240,10240,0
|
|
20230704,151900,332123930,10240,10260,10260,10240,863
|
|
20230704,151800,323285790,10250,10250,10250,10250,0
|
|
20230704,151700,323285790,10250,10250,10250,10250,1
|
|
20230704,151600,323275540,10240,10240,10240,10240,33
|
|
20230704,151500,322937620,10250,10250,10250,10250,0
|
|
20230704,151400,322937620,10250,10250,10250,10250,730
|
|
20230704,151300,315455120,10260,10260,10270,10260,151
|
|
20230704,151200,313905850,10260,10240,10260,10240,7
|
|
20230704,151100,313834150,10260,10240,10260,10240,41
|
|
20230704,151000,313414290,10240,10250,10250,10240,510
|
|
20230704,150900,308187710,10260,10260,10260,10260,10
|
|
20230704,150800,308085110,10260,10260,10260,10260,2
|
|
20230704,150700,308064590,10260,10260,10260,10260,0
|
|
20230704,150600,308064590,10260,10260,10260,10260,0
|
|
20230704,150500,308064590,10260,10260,10260,10260,0
|
|
20230704,150400,308064590,10260,10260,10260,10260,10
|
|
20230704,150300,307961990,10260,10260,10260,10260,2
|
|
20230704,150200,307941470,10250,10250,10250,10250,4
|
|
20230704,150100,307900470,10250,10250,10250,10250,0
|
|
20230704,150000,307900470,10250,10260,10260,10250,272
|
|
20230704,145900,305112460,10250,10250,10250,10250,2
|
|
20230704,145800,305091960,10260,10260,10260,10260,0
|
|
20230704,145700,305091960,10260,10250,10260,10250,3
|
|
20230704,145600,305061200,10260,10260,10260,10260,1
|
|
20230704,145500,305050940,10250,10250,10250,10250,203
|
|
20230704,145400,302970190,10260,10260,10260,10260,0
|
|
20230704,145300,302970190,10260,10260,10260,10260,0
|
|
20230704,145200,302970190,10260,10250,10260,10250,11
|
|
20230704,145100,302857430,10240,10240,10240,10240,7
|
|
20230704,145000,302785750,10260,10240,10260,10240,111
|
|
20230704,144900,301649090,10260,10250,10260,10250,8
|
|
20230704,144800,301567080,10260,10250,10260,10250,2
|
|
20230704,144700,301546570,10250,10250,10250,10250,0
|
|
20230704,144600,301546570,10250,10250,10250,10250,202
|
|
20230704,144500,299476070,10250,10250,10250,10250,102
|
|
20230704,144400,298430570,10260,10260,10260,10260,79
|
|
20230704,144300,297620030,10260,10260,10260,10260,1
|
|
20230704,144200,297609770,10270,10270,10270,10270,29
|
|
20230704,144100,297311940,10280,10280,10280,10280,0
|
|
20230704,144000,297311940,10280,10280,10280,10280,0
|
|
20230704,143900,297311940,10280,10280,10280,10280,0
|
|
20230704,143800,297311940,10280,10280,10280,10280,0
|
|
20230704,143700,297311940,10280,10270,10280,10270,3
|
|
20230704,143600,297281120,10270,10270,10270,10270,0
|
|
20230704,143500,297281120,10270,10270,10270,10270,0
|
|
20230704,143400,297281120,10270,10270,10270,10270,20
|
|
20230704,143300,297075720,10270,10270,10270,10270,2
|
|
20230704,143200,297055180,10270,10270,10270,10270,110
|
|
20230704,143100,295925480,10270,10270,10270,10270,0
|
|
20230704,143000,295925480,10270,10270,10270,10270,9
|
|
20230704,142900,295833050,10270,10270,10270,10270,0
|
|
20230704,142800,295833050,10270,10270,10270,10270,0
|
|
20230704,142700,295833050,10270,10270,10270,10270,0
|
|
20230704,142600,295833050,10270,10270,10270,10270,5
|
|
20230704,142500,295781700,10270,10270,10270,10270,38
|
|
20230704,142400,295391440,10260,10260,10260,10260,278
|
|
20230704,142300,292539160,10250,10250,10250,10250,98
|
|
20230704,142200,291534660,10250,10250,10250,10250,94
|
|
20230704,142100,290571160,10250,10250,10250,10250,0
|
|
20230704,142000,290571160,10250,10260,10260,10250,30
|
|
20230704,141900,290263480,10260,10260,10260,10260,2
|
|
20230704,141800,290242960,10260,10260,10260,10260,3
|
|
20230704,141700,290212180,10270,10270,10270,10270,1
|
|
20230704,141600,290201910,10260,10260,10260,10260,0
|
|
20230704,141500,290201910,10260,10260,10260,10260,2
|
|
20230704,141400,290181390,10260,10260,10260,10260,0
|
|
20230704,141300,290181390,10260,10260,10260,10260,90
|
|
20230704,141200,289257990,10270,10270,10270,10270,0
|
|
20230704,141100,289257990,10270,10270,10270,10270,0
|
|
20230704,141000,289257990,10270,10270,10280,10270,16
|
|
20230704,140900,289093660,10270,10270,10270,10270,0
|
|
20230704,140800,289093660,10270,10270,10270,10270,0
|
|
20230704,140700,289093660,10270,10270,10270,10270,0
|
|
20230704,140600,289093660,10270,10270,10270,10270,0
|
|
20230704,140500,289093660,10270,10270,10270,10270,0
|
|
20230704,140400,289093660,10270,10260,10270,10260,3
|
|
20230704,140300,289062870,10270,10270,10270,10270,0
|
|
20230704,140200,289062870,10270,10270,10270,10270,0
|
|
20230704,140100,289062870,10270,10270,10270,10270,0
|
|
20230704,140000,289062870,10270,10270,10270,10270,22
|
|
20230704,135900,288836930,10280,10280,10280,10280,0
|
|
20230704,135800,288836930,10280,10270,10280,10270,101
|
|
20230704,135700,287799650,10270,10270,10270,10270,2
|
|
20230704,135600,287779110,10270,10270,10270,10270,30
|
|
20230704,135500,287471010,10280,10280,10280,10280,33
|
|
20230704,135400,287131770,10280,10280,10280,10280,0
|
|
20230704,135300,287131770,10280,10280,10280,10280,0
|
|
20230704,135200,287131770,10280,10280,10280,10280,0
|
|
20230704,135100,287131770,10280,10280,10280,10280,0
|
|
20230704,135000,287131770,10280,10280,10280,10280,0
|
|
20230704,134900,287131770,10280,10270,10280,10270,151
|
|
20230704,134800,285579990,10250,10250,10250,10250,0
|
|
20230704,134700,285579990,10250,10250,10250,10250,0
|
|
20230704,134600,285579990,10250,10260,10260,10250,696
|
|
20230704,134500,278444020,10270,10270,10270,10270,4
|
|
20230704,134400,278402940,10270,10260,10270,10260,530
|
|
20230704,134300,272960940,10260,10260,10260,10260,0
|
|
20230704,134200,272960940,10260,10260,10260,10260,582
|
|
20230704,134100,266989620,10260,10260,10260,10260,120
|
|
20230704,134000,265758420,10250,10250,10250,10250,30
|
|
20230704,133900,265450920,10250,10250,10250,10250,2
|
|
20230704,133800,265430420,10250,10250,10250,10250,1
|
|
20230704,133700,265420170,10250,10260,10260,10250,81
|
|
20230704,133600,264589120,10270,10270,10270,10270,0
|
|
20230704,133500,264589120,10270,10270,10270,10270,0
|
|
20230704,133400,264589120,10270,10270,10270,10270,0
|
|
20230704,133300,264589120,10270,10250,10270,10250,7
|
|
20230704,133200,264517350,10250,10240,10250,10240,300
|
|
20230704,133100,261442370,10230,10240,10240,10230,154
|
|
20230704,133000,259865430,10240,10240,10240,10240,0
|
|
20230704,132900,259865430,10240,10240,10240,10240,0
|
|
20230704,132800,259865430,10240,10240,10240,10240,0
|
|
20230704,132700,259865430,10240,10240,10240,10240,108
|
|
20230704,132600,258759510,10250,10250,10250,10250,0
|
|
20230704,132500,258759510,10250,10250,10250,10250,253
|
|
20230704,132400,256166260,10250,10250,10250,10250,34
|
|
20230704,132300,255817760,10250,10250,10250,10250,0
|
|
20230704,132200,255817760,10250,10250,10250,10250,0
|
|
20230704,132100,255817760,10250,10260,10260,10250,6
|
|
20230704,132000,255756210,10260,10260,10260,10260,3
|
|
20230704,131900,255725430,10260,10260,10260,10260,1
|
|
20230704,131800,255715170,10260,10260,10260,10260,6
|
|
20230704,131700,255653610,10260,10260,10260,10260,1
|
|
20230704,131600,255643350,10260,10260,10260,10260,50
|
|
20230704,131500,255130350,10270,10250,10270,10250,541
|
|
20230704,131400,249585080,10250,10250,10250,10250,0
|
|
20230704,131300,249585080,10250,10250,10250,10250,1
|
|
20230704,131200,249574830,10230,10230,10230,10230,0
|
|
20230704,131100,249574830,10230,10230,10230,10230,0
|
|
20230704,131000,249574830,10230,10230,10230,10230,2
|
|
20230704,130900,249554370,10230,10230,10230,10230,0
|
|
20230704,130800,249554370,10230,10230,10230,10230,45
|
|
20230704,130700,249094020,10230,10230,10230,10230,0
|
|
20230704,130600,249094020,10230,10240,10240,10230,104
|
|
20230704,130500,248029940,10250,10250,10250,10250,0
|
|
20230704,130400,248029940,10250,10250,10250,10250,301
|
|
20230704,130300,244944690,10250,10250,10250,10250,0
|
|
20230704,130200,244944690,10250,10240,10250,10240,5
|
|
20230704,130100,244893470,10240,10240,10240,10240,0
|
|
20230704,130000,244893470,10240,10240,10240,10240,5
|
|
20230704,125900,244842270,10250,10250,10250,10250,4
|
|
20230704,125800,244801270,10250,10250,10250,10250,1
|
|
20230704,125700,244791020,10260,10260,10260,10260,94
|
|
20230704,125600,243826580,10260,10260,10260,10260,0
|
|
20230704,125500,243826580,10260,10260,10260,10260,0
|
|
20230704,125400,243826580,10260,10260,10260,10260,0
|
|
20230704,125300,243826580,10260,10260,10260,10260,0
|
|
20230704,125200,243826580,10260,10260,10260,10260,0
|
|
20230704,125100,243826580,10260,10260,10260,10260,0
|
|
20230704,125000,243826580,10260,10260,10260,10260,1
|
|
20230704,124900,243816320,10250,10250,10250,10250,0
|
|
20230704,124800,243816320,10250,10250,10250,10250,2
|
|
20230704,124700,243795820,10260,10260,10260,10260,0
|
|
20230704,124600,243795820,10260,10260,10260,10260,0
|
|
20230704,124500,243795820,10260,10240,10260,10240,8
|
|
20230704,124400,243713860,10240,10250,10250,10240,27
|
|
20230704,124300,243437130,10250,10250,10250,10250,0
|
|
20230704,124200,243437130,10250,10250,10250,10250,0
|
|
20230704,124100,243437130,10250,10250,10250,10250,20
|
|
20230704,124000,243232130,10260,10260,10260,10260,2
|
|
20230704,123900,243211610,10260,10260,10260,10260,0
|
|
20230704,123800,243211610,10260,10260,10260,10260,100
|
|
20230704,123700,242185610,10280,10280,10280,10280,3
|
|
20230704,123600,242154770,10260,10260,10260,10260,0
|
|
20230704,123500,242154770,10260,10260,10260,10260,300
|
|
20230704,123400,239076770,10280,10280,10280,10280,0
|
|
20230704,123300,239076770,10280,10280,10280,10280,0
|
|
20230704,123200,239076770,10280,10280,10280,10280,46
|
|
20230704,123100,238603890,10260,10260,10260,10260,180
|
|
20230704,123000,236757090,10250,10250,10250,10250,2
|
|
20230704,122900,236736590,10260,10260,10260,10260,0
|
|
20230704,122800,236736590,10260,10260,10260,10260,0
|
|
20230704,122700,236736590,10260,10260,10260,10260,0
|
|
20230704,122600,236736590,10260,10260,10260,10260,0
|
|
20230704,122500,236736590,10260,10250,10260,10250,2
|
|
20230704,122400,236716080,10270,10270,10270,10270,1
|
|
20230704,122300,236705810,10250,10250,10250,10250,0
|
|
20230704,122200,236705810,10250,10250,10250,10250,2
|
|
20230704,122100,236685310,10240,10240,10240,10240,0
|
|
20230704,122000,236685310,10240,10240,10240,10240,5
|
|
20230704,121900,236634110,10230,10260,10260,10230,500
|
|
20230704,121800,231516790,10270,10270,10270,10270,26
|
|
20230704,121700,231249770,10270,10250,10270,10250,11
|
|
20230704,121600,231137000,10250,10260,10260,10250,95
|
|
20230704,121500,230163060,10270,10270,10270,10270,7
|
|
20230704,121400,230091170,10270,10270,10270,10270,80
|
|
20230704,121300,229269570,10270,10270,10270,10270,0
|
|
20230704,121200,229269570,10270,10270,10270,10270,1
|
|
20230704,121100,229259300,10270,10270,10270,10270,9
|
|
20230704,121000,229166870,10270,10270,10270,10270,0
|
|
20230704,120900,229166870,10270,10270,10270,10270,0
|
|
20230704,120800,229166870,10270,10270,10270,10270,0
|
|
20230704,120700,229166870,10270,10260,10270,10260,210
|
|
20230704,120600,227010230,10260,10260,10260,10260,0
|
|
20230704,120500,227010230,10260,10260,10260,10260,0
|
|
20230704,120400,227010230,10260,10260,10260,10260,0
|
|
20230704,120300,227010230,10260,10260,10260,10260,19
|
|
20230704,120200,226815290,10270,10270,10270,10270,0
|
|
20230704,120100,226815290,10270,10260,10270,10260,209
|
|
20230704,120000,224668950,10280,10260,10280,10250,243
|
|
20230704,115900,222173510,10260,10260,10260,10260,12
|
|
20230704,115800,222050390,10250,10250,10250,10250,101
|
|
20230704,115700,221015140,10260,10260,10260,10260,2
|
|
20230704,115600,220994620,10260,10260,10260,10260,0
|
|
20230704,115500,220994620,10260,10260,10260,10260,51
|
|
20230704,115400,220471360,10260,10260,10260,10260,0
|
|
20230704,115300,220471360,10260,10250,10260,10250,3
|
|
20230704,115200,220440600,10260,10260,10260,10260,0
|
|
20230704,115100,220440600,10260,10240,10260,10240,2
|
|
20230704,115000,220420100,10260,10260,10260,10260,1
|
|
20230704,114900,220409840,10250,10240,10250,10240,28
|
|
20230704,114800,220123110,10260,10260,10260,10260,4
|
|
20230704,114700,220082070,10260,10260,10260,10260,0
|
|
20230704,114600,220082070,10260,10240,10260,10240,3
|
|
20230704,114500,220051330,10270,10270,10270,10270,0
|
|
20230704,114400,220051330,10270,10270,10270,10270,0
|
|
20230704,114300,220051330,10270,10270,10270,10270,0
|
|
20230704,114200,220051330,10270,10270,10270,10270,1
|
|
20230704,114100,220041060,10230,10230,10230,10230,0
|
|
20230704,114000,220041060,10230,10240,10240,10230,491
|
|
20230704,113900,215017800,10250,10250,10250,10250,23
|
|
20230704,113800,214782050,10250,10250,10250,10250,0
|
|
20230704,113700,214782050,10250,10250,10250,10250,0
|
|
20230704,113600,214782050,10250,10250,10250,10250,1
|
|
20230704,113500,214771800,10270,10270,10270,10270,0
|
|
20230704,113400,214771800,10270,10250,10270,10250,2
|
|
20230704,113300,214751280,10270,10270,10270,10270,0
|
|
20230704,113200,214751280,10270,10240,10270,10240,97
|
|
20230704,113100,213756040,10260,10260,10260,10260,1
|
|
20230704,113000,213745780,10250,10250,10250,10250,30
|
|
20230704,112900,213438280,10250,10250,10250,10250,0
|
|
20230704,112800,213438280,10250,10250,10250,10250,0
|
|
20230704,112700,213438280,10250,10250,10250,10250,3
|
|
20230704,112600,213407530,10250,10250,10250,10250,0
|
|
20230704,112500,213407530,10250,10250,10250,10250,0
|
|
20230704,112400,213407530,10250,10250,10250,10250,0
|
|
20230704,112300,213407530,10250,10250,10250,10250,10
|
|
20230704,112200,213305030,10250,10250,10250,10250,0
|
|
20230704,112100,213305030,10250,10250,10250,10250,2
|
|
20230704,112000,213284530,10260,10260,10260,10260,21
|
|
20230704,111900,213069070,10240,10240,10240,10240,3
|
|
20230704,111800,213038350,10250,10250,10250,10250,2
|
|
20230704,111700,213017850,10250,10250,10250,10250,0
|
|
20230704,111600,213017850,10250,10250,10250,10250,2
|
|
20230704,111500,212997350,10250,10250,10250,10250,0
|
|
20230704,111400,212997350,10250,10250,10250,10250,0
|
|
20230704,111300,212997350,10250,10250,10250,10250,0
|
|
20230704,111200,212997350,10250,10250,10250,10250,0
|
|
20230704,111100,212997350,10250,10280,10280,10250,23
|
|
20230704,111000,212761540,10280,10280,10280,10280,0
|
|
20230704,110900,212761540,10280,10250,10280,10250,56
|
|
20230704,110800,212186730,10220,10220,10220,10220,1
|
|
20230704,110700,212176510,10250,10250,10250,10250,0
|
|
20230704,110600,212176510,10250,10250,10250,10250,0
|
|
20230704,110500,212176510,10250,10220,10250,10220,7
|
|
20230704,110400,212104940,10250,10250,10250,10250,1
|
|
20230704,110300,212094690,10220,10220,10220,10220,1
|
|
20230704,110200,212084470,10210,10230,10230,10200,910
|
|
20230704,110100,202796370,10230,10230,10230,10230,1
|
|
20230704,110000,202786140,10240,10250,10250,10240,6
|
|
20230704,105900,202724690,10250,10250,10250,10250,1
|
|
20230704,105800,202714440,10250,10250,10250,10250,1
|
|
20230704,105700,202704190,10250,10240,10250,10240,86
|
|
20230704,105600,201822710,10230,10230,10230,10230,1
|
|
20230704,105500,201812480,10240,10240,10240,10240,0
|
|
20230704,105400,201812480,10240,10240,10240,10240,1216
|
|
20230704,105300,189360640,10240,10240,10240,10240,3
|
|
20230704,105200,189329920,10240,10230,10240,10230,2
|
|
20230704,105100,189309450,10230,10230,10230,10230,3
|
|
20230704,105000,189278760,10230,10230,10230,10230,66
|
|
20230704,104900,188603580,10240,10240,10240,10240,0
|
|
20230704,104800,188603580,10240,10240,10240,10240,0
|
|
20230704,104700,188603580,10240,10240,10240,10240,56
|
|
20230704,104600,188030140,10240,10240,10240,10240,2
|
|
20230704,104500,188009660,10230,10230,10230,10230,0
|
|
20230704,104400,188009660,10230,10250,10250,10230,24
|
|
20230704,104300,187764120,10240,10240,10240,10240,0
|
|
20230704,104200,187764120,10240,10230,10240,10230,71
|
|
20230704,104100,187037770,10220,10220,10220,10220,4
|
|
20230704,104000,186996890,10210,10210,10210,10210,0
|
|
20230704,103900,186996890,10210,10210,10210,10210,5
|
|
20230704,103800,186945840,10200,10200,10200,10200,0
|
|
20230704,103700,186945840,10200,10200,10200,10200,145
|
|
20230704,103600,185466840,10200,10200,10200,10200,4068
|
|
20230704,103500,143973240,10190,10190,10190,10190,7
|
|
20230704,103400,143901910,10190,10230,10230,10190,1813
|
|
20230704,103300,125395940,10240,10240,10240,10240,0
|
|
20230704,103200,125395940,10240,10240,10240,10240,2
|
|
20230704,103100,125375460,10240,10250,10250,10240,38
|
|
20230704,103000,124985970,10250,10290,10290,10250,82
|
|
20230704,102900,124143020,10290,10250,10290,10250,702
|
|
20230704,102800,116932840,10250,10250,10250,10250,4
|
|
20230704,102700,116891840,10250,10250,10250,10250,328
|
|
20230704,102600,113529840,10250,10250,10250,10250,2
|
|
20230704,102500,113509340,10240,10240,10240,10240,20
|
|
20230704,102400,113304540,10230,10230,10230,10230,11
|
|
20230704,102300,113192010,10230,10230,10230,10230,2
|
|
20230704,102200,113171550,10250,10250,10250,10230,4
|
|
20230704,102100,113130590,10250,10220,10250,10210,1198
|
|
20230704,102000,100883650,10220,10210,10220,10210,309
|
|
20230704,101900,97728750,10190,10190,10190,10190,2
|
|
20230704,101800,97708370,10180,10200,10200,10180,146
|
|
20230704,101700,96221330,10200,10180,10200,10180,173
|
|
20230704,101600,94457970,10170,10170,10170,10170,0
|
|
20230704,101500,94457970,10170,10170,10170,10170,4
|
|
20230704,101400,94417290,10170,10170,10170,10170,374
|
|
20230704,101300,90613710,10170,10170,10170,10170,61
|
|
20230704,101200,89993340,10180,10180,10180,10170,373
|
|
20230704,101100,86199890,10180,10180,10180,10180,3
|
|
20230704,101000,86169350,10180,10180,10180,10180,0
|
|
20230704,100900,86169350,10180,10180,10180,10180,3
|
|
20230704,100800,86138810,10180,10180,10180,10180,1
|
|
20230704,100700,86128630,10200,10200,10200,10200,2
|
|
20230704,100600,86108230,10170,10170,10170,10170,0
|
|
20230704,100500,86108230,10170,10170,10170,10170,4
|
|
20230704,100400,86067550,10170,10170,10170,10170,0
|
|
20230704,100300,86067550,10170,10180,10180,10170,500
|
|
20230704,100200,80982250,10170,10170,10170,10170,0
|
|
20230704,100100,80982250,10170,10170,10170,10170,2
|
|
20230704,100000,80961910,10170,10190,10190,10170,546
|
|
20230704,095900,75408530,10200,10200,10200,10200,3
|
|
20230704,095800,75377930,10200,10200,10200,10200,5
|
|
20230704,095700,75326930,10210,10210,10210,10210,2
|
|
20230704,095600,75306510,10190,10190,10190,10190,0
|
|
20230704,095500,75306510,10190,10190,10190,10190,0
|
|
20230704,095400,75306510,10190,10210,10210,10190,17
|
|
20230704,095300,75133260,10190,10190,10190,10190,0
|
|
20230704,095200,75133260,10190,10190,10190,10190,0
|
|
20230704,095100,75133260,10190,10190,10190,10190,1
|
|
20230704,095000,75123070,10190,10190,10190,10190,3
|
|
20230704,094900,75092500,10180,10190,10190,10180,5
|
|
20230704,094800,75041580,10220,10220,10220,10220,0
|
|
20230704,094700,75041580,10220,10220,10220,10220,1
|
|
20230704,094600,75031360,10170,10170,10170,10170,2
|
|
20230704,094500,75011020,10170,10170,10170,10170,0
|
|
20230704,094400,75011020,10170,10220,10220,10170,205
|
|
20230704,094300,72922990,10220,10220,10220,10220,2
|
|
20230704,094200,72902550,10220,10210,10220,10210,2
|
|
20230704,094100,72882120,10220,10220,10220,10220,0
|
|
20230704,094000,72882120,10220,10220,10220,10220,2
|
|
20230704,093900,72861680,10220,10220,10220,10220,1
|
|
20230704,093800,72851460,10220,10220,10220,10220,1
|
|
20230704,093700,72841240,10220,10220,10220,10220,2
|
|
20230704,093600,72820800,10220,10200,10220,10200,4
|
|
20230704,093500,72779960,10200,10200,10200,10200,3
|
|
20230704,093400,72749360,10200,10200,10200,10200,0
|
|
20230704,093300,72749360,10200,10200,10200,10200,4
|
|
20230704,093200,72708560,10200,10180,10200,10170,529
|
|
20230704,093100,67327720,10200,10200,10200,10200,502
|
|
20230704,093000,62207320,10180,10180,10180,10180,1
|
|
20230704,092900,62197140,10180,10200,10200,10180,4
|
|
20230704,092800,62156360,10180,10180,10180,10180,2
|
|
20230704,092700,62136000,10200,10200,10200,10200,1
|
|
20230704,092600,62125800,10200,10200,10200,10200,5
|
|
20230704,092500,62074800,10200,10200,10200,10200,2
|
|
20230704,092400,62054400,10200,10200,10200,10200,4
|
|
20230704,092300,62013600,10170,10180,10180,10170,213
|
|
20230704,092200,59846990,10170,10170,10170,10170,4
|
|
20230704,092100,59806310,10170,10150,10170,10140,1293
|
|
20230704,092000,46679390,10160,10180,10180,10160,241
|
|
20230704,091900,44229610,10210,10210,10210,10210,12
|
|
20230704,091800,44107090,10220,10210,10220,10210,51
|
|
20230704,091700,43585880,10220,10220,10220,10220,1
|
|
20230704,091600,43575660,10210,10210,10210,10210,0
|
|
20230704,091500,43575660,10210,10210,10210,10210,1
|
|
20230704,091400,43565450,10170,10170,10170,10170,27
|
|
20230704,091300,43290860,10170,10220,10220,10170,601
|
|
20230704,091200,37172640,10200,10200,10200,10200,20
|
|
20230704,091100,36968640,10220,10190,10220,10190,52
|
|
20230704,091000,36437230,10190,10220,10220,10190,210
|
|
20230704,090900,34295300,10220,10200,10220,10200,219
|
|
20230704,090800,32057480,10200,10200,10200,10200,92
|
|
20230704,090700,31119080,10200,10200,10200,10200,15
|
|
20230704,090600,30966080,10210,10150,10210,10140,532
|
|
20230704,090500,25569530,10150,10160,10160,10150,524
|
|
20230704,090400,20250330,10140,10190,10190,10140,1030
|
|
20230704,090300,9783810,10190,10190,10190,10190,36
|
|
20230704,090200,9416970,10220,10220,10220,10220,2
|
|
20230704,090100,9396530,10180,10180,10180,10180,1
|
|
20230704,090000,9386350,10200,10250,10250,10200,920
|