677 lines
35 KiB
CSV
677 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,201400,1030015350,16350,16350,16350,16350,1215
|
|
20230703,201300,1030015350,16350,16350,16350,16350,0
|
|
20230703,201200,1030015350,16350,16350,16350,16350,0
|
|
20230703,201100,1030015350,16350,16350,16350,16350,0
|
|
20230703,201000,1030015350,16350,16350,16350,16350,0
|
|
20230703,200900,1030015350,16350,16350,16350,16350,0
|
|
20230703,200800,1030015350,16350,16350,16350,16350,0
|
|
20230703,200700,1030015350,16350,16350,16350,16350,0
|
|
20230703,200600,1030015350,16350,16350,16350,16350,0
|
|
20230703,200500,1030015350,16350,16350,16350,16350,0
|
|
20230703,200400,1030015350,16350,16350,16350,16350,0
|
|
20230703,200300,1030015350,16350,16350,16350,16350,0
|
|
20230703,200200,1030015350,16350,16350,16350,16350,0
|
|
20230703,200100,1030015350,16350,16350,16350,16350,0
|
|
20230703,200000,1030015350,16350,16350,16350,16350,0
|
|
20230703,195900,1030015350,16350,16350,16350,16350,0
|
|
20230703,195800,1030015350,16350,16350,16350,16350,0
|
|
20230703,195700,1030015350,16350,16350,16350,16350,0
|
|
20230703,195600,1030015350,16350,16350,16350,16350,0
|
|
20230703,195500,1030015350,16350,16350,16350,16350,0
|
|
20230703,195400,1030015350,16350,16350,16350,16350,0
|
|
20230703,195300,1030015350,16350,16350,16350,16350,0
|
|
20230703,195200,1030015350,16350,16350,16350,16350,0
|
|
20230703,195100,1030015350,16350,16350,16350,16350,0
|
|
20230703,195000,1030015350,16350,16350,16350,16350,0
|
|
20230703,194900,1030015350,16350,16350,16350,16350,0
|
|
20230703,194800,1030015350,16350,16350,16350,16350,0
|
|
20230703,194700,1030015350,16350,16350,16350,16350,0
|
|
20230703,194600,1030015350,16350,16350,16350,16350,0
|
|
20230703,194500,1030015350,16350,16350,16350,16350,0
|
|
20230703,194400,1030015350,16350,16350,16350,16350,1215
|
|
20230703,194300,1030015350,16350,16350,16350,16350,0
|
|
20230703,194200,1030015350,16350,16350,16350,16350,0
|
|
20230703,194100,1030015350,16350,16350,16350,16350,0
|
|
20230703,194000,1030015350,16350,16350,16350,16350,0
|
|
20230703,193900,1030015350,16350,16350,16350,16350,0
|
|
20230703,193800,1030015350,16350,16350,16350,16350,0
|
|
20230703,193700,1030015350,16350,16350,16350,16350,0
|
|
20230703,193600,1030015350,16350,16350,16350,16350,0
|
|
20230703,193500,1030015350,16350,16350,16350,16350,0
|
|
20230703,193400,1030015350,16350,16350,16350,16350,0
|
|
20230703,193300,1030015350,16350,16350,16350,16350,0
|
|
20230703,193200,1030015350,16350,16350,16350,16350,0
|
|
20230703,193100,1030015350,16350,16350,16350,16350,0
|
|
20230703,193000,1030015350,16350,16350,16350,16350,0
|
|
20230703,192900,1030015350,16350,16350,16350,16350,0
|
|
20230703,192800,1030015350,16350,16350,16350,16350,0
|
|
20230703,192700,1030015350,16350,16350,16350,16350,0
|
|
20230703,192600,1030015350,16350,16350,16350,16350,0
|
|
20230703,192500,1030015350,16350,16350,16350,16350,0
|
|
20230703,192400,1030015350,16350,16350,16350,16350,0
|
|
20230703,192300,1030015350,16350,16350,16350,16350,0
|
|
20230703,192200,1030015350,16350,16350,16350,16350,0
|
|
20230703,192100,1030015350,16350,16350,16350,16350,0
|
|
20230703,192000,1030015350,16350,16350,16350,16350,0
|
|
20230703,191900,1030015350,16350,16350,16350,16350,0
|
|
20230703,191800,1030015350,16350,16350,16350,16350,0
|
|
20230703,191700,1030015350,16350,16350,16350,16350,0
|
|
20230703,191600,1030015350,16350,16350,16350,16350,0
|
|
20230703,191500,1030015350,16350,16350,16350,16350,0
|
|
20230703,191400,1030015350,16350,16350,16350,16350,1215
|
|
20230703,191300,1030015350,16350,16350,16350,16350,0
|
|
20230703,191200,1030015350,16350,16350,16350,16350,0
|
|
20230703,191100,1030015350,16350,16350,16350,16350,0
|
|
20230703,191000,1030015350,16350,16350,16350,16350,0
|
|
20230703,190900,1030015350,16350,16350,16350,16350,0
|
|
20230703,190800,1030015350,16350,16350,16350,16350,0
|
|
20230703,190700,1030015350,16350,16350,16350,16350,0
|
|
20230703,190600,1030015350,16350,16350,16350,16350,0
|
|
20230703,190500,1030015350,16350,16350,16350,16350,0
|
|
20230703,190400,1030015350,16350,16350,16350,16350,0
|
|
20230703,190300,1030015350,16350,16350,16350,16350,0
|
|
20230703,190200,1030015350,16350,16350,16350,16350,0
|
|
20230703,190100,1030015350,16350,16350,16350,16350,0
|
|
20230703,190000,1030015350,16350,16350,16350,16350,0
|
|
20230703,185900,1030015350,16350,16350,16350,16350,0
|
|
20230703,185800,1030015350,16350,16350,16350,16350,0
|
|
20230703,185700,1030015350,16350,16350,16350,16350,0
|
|
20230703,185600,1030015350,16350,16350,16350,16350,0
|
|
20230703,185500,1030015350,16350,16350,16350,16350,0
|
|
20230703,185400,1030015350,16350,16350,16350,16350,0
|
|
20230703,185300,1030015350,16350,16350,16350,16350,0
|
|
20230703,185200,1030015350,16350,16350,16350,16350,0
|
|
20230703,185100,1030015350,16350,16350,16350,16350,0
|
|
20230703,185000,1030015350,16350,16350,16350,16350,0
|
|
20230703,184900,1030015350,16350,16350,16350,16350,0
|
|
20230703,184800,1030015350,16350,16350,16350,16350,0
|
|
20230703,184700,1030015350,16350,16350,16350,16350,0
|
|
20230703,184600,1030015350,16350,16350,16350,16350,0
|
|
20230703,184500,1030015350,16350,16350,16350,16350,0
|
|
20230703,184400,1030015350,16350,16350,16350,16350,1215
|
|
20230703,184300,1030015350,16350,16350,16350,16350,0
|
|
20230703,184200,1030015350,16350,16350,16350,16350,0
|
|
20230703,184100,1030015350,16350,16350,16350,16350,0
|
|
20230703,184000,1030015350,16350,16350,16350,16350,0
|
|
20230703,183900,1030015350,16350,16350,16350,16350,0
|
|
20230703,183800,1030015350,16350,16350,16350,16350,0
|
|
20230703,183700,1030015350,16350,16350,16350,16350,0
|
|
20230703,183600,1030015350,16350,16350,16350,16350,0
|
|
20230703,183500,1030015350,16350,16350,16350,16350,0
|
|
20230703,183400,1030015350,16350,16350,16350,16350,0
|
|
20230703,183300,1030015350,16350,16350,16350,16350,0
|
|
20230703,183200,1030015350,16350,16350,16350,16350,0
|
|
20230703,183100,1030015350,16350,16350,16350,16350,0
|
|
20230703,183000,1030015350,16350,16350,16350,16350,0
|
|
20230703,182900,1030015350,16350,16350,16350,16350,0
|
|
20230703,182800,1030015350,16350,16350,16350,16350,0
|
|
20230703,182700,1030015350,16350,16350,16350,16350,0
|
|
20230703,182600,1030015350,16350,16350,16350,16350,0
|
|
20230703,182500,1030015350,16350,16350,16350,16350,0
|
|
20230703,182400,1030015350,16350,16350,16350,16350,0
|
|
20230703,182300,1030015350,16350,16350,16350,16350,0
|
|
20230703,182200,1030015350,16350,16350,16350,16350,0
|
|
20230703,182100,1030015350,16350,16350,16350,16350,0
|
|
20230703,182000,1030015350,16350,16350,16350,16350,0
|
|
20230703,181900,1030015350,16350,16350,16350,16350,0
|
|
20230703,181800,1030015350,16350,16350,16350,16350,0
|
|
20230703,181700,1030015350,16350,16350,16350,16350,0
|
|
20230703,181600,1030015350,16350,16350,16350,16350,0
|
|
20230703,181500,1030015350,16350,16350,16350,16350,0
|
|
20230703,181400,1030015350,16350,16350,16350,16350,1215
|
|
20230703,181300,1030015350,16350,16350,16350,16350,0
|
|
20230703,181200,1030015350,16350,16350,16350,16350,0
|
|
20230703,181100,1030015350,16350,16350,16350,16350,0
|
|
20230703,181000,1030015350,16350,16350,16350,16350,0
|
|
20230703,180900,1030015350,16350,16350,16350,16350,0
|
|
20230703,180800,1030015350,16350,16350,16350,16350,0
|
|
20230703,180700,1030015350,16350,16350,16350,16350,0
|
|
20230703,180600,1030015350,16350,16350,16350,16350,0
|
|
20230703,180500,1030015350,16350,16350,16350,16350,0
|
|
20230703,180400,1030015350,16350,16350,16350,16350,0
|
|
20230703,180300,1030015350,16350,16350,16350,16350,0
|
|
20230703,180200,1030015350,16350,16350,16350,16350,0
|
|
20230703,180100,1030015350,16350,16350,16350,16350,0
|
|
20230703,180000,1030015350,16350,16350,16350,16350,0
|
|
20230703,175900,1030015350,16350,16350,16350,16350,0
|
|
20230703,175800,1030015350,16350,16350,16350,16350,0
|
|
20230703,175700,1030015350,16350,16350,16350,16350,0
|
|
20230703,175600,1030015350,16350,16350,16350,16350,0
|
|
20230703,175500,1030015350,16350,16350,16350,16350,0
|
|
20230703,175400,1030015350,16350,16350,16350,16350,0
|
|
20230703,175300,1030015350,16350,16350,16350,16350,0
|
|
20230703,175200,1030015350,16350,16350,16350,16350,0
|
|
20230703,175100,1030015350,16350,16350,16350,16350,0
|
|
20230703,175000,1030015350,16350,16350,16350,16350,0
|
|
20230703,174900,1030015350,16350,16350,16350,16350,0
|
|
20230703,174800,1030015350,16350,16350,16350,16350,0
|
|
20230703,174700,1030015350,16350,16350,16350,16350,0
|
|
20230703,174600,1030015350,16350,16350,16350,16350,0
|
|
20230703,174500,1030015350,16350,16350,16350,16350,0
|
|
20230703,174400,1030015350,16350,16350,16350,16350,1215
|
|
20230703,174300,1030015350,16350,16350,16350,16350,0
|
|
20230703,174200,1030015350,16350,16350,16350,16350,0
|
|
20230703,174100,1030015350,16350,16350,16350,16350,0
|
|
20230703,174000,1030015350,16350,16350,16350,16350,0
|
|
20230703,173900,1030015350,16350,16350,16350,16350,0
|
|
20230703,173800,1030015350,16350,16350,16350,16350,0
|
|
20230703,173700,1030015350,16350,16350,16350,16350,0
|
|
20230703,173600,1030015350,16350,16350,16350,16350,0
|
|
20230703,173500,1030015350,16350,16350,16350,16350,0
|
|
20230703,173400,1030015350,16350,16350,16350,16350,0
|
|
20230703,173300,1030015350,16350,16350,16350,16350,0
|
|
20230703,173200,1030015350,16350,16350,16350,16350,0
|
|
20230703,173100,1030015350,16350,16350,16350,16350,0
|
|
20230703,173000,1030015350,16350,16350,16350,16350,0
|
|
20230703,172900,1030015350,16350,16350,16350,16350,0
|
|
20230703,172800,1030015350,16350,16350,16350,16350,0
|
|
20230703,172700,1030015350,16350,16350,16350,16350,0
|
|
20230703,172600,1030015350,16350,16350,16350,16350,0
|
|
20230703,172500,1030015350,16350,16350,16350,16350,0
|
|
20230703,172400,1030015350,16350,16350,16350,16350,0
|
|
20230703,172300,1030015350,16350,16350,16350,16350,0
|
|
20230703,172200,1030015350,16350,16350,16350,16350,0
|
|
20230703,172100,1030015350,16350,16350,16350,16350,0
|
|
20230703,172000,1030015350,16350,16350,16350,16350,0
|
|
20230703,171900,1030015350,16350,16350,16350,16350,0
|
|
20230703,171800,1030015350,16350,16350,16350,16350,0
|
|
20230703,171700,1030015350,16350,16350,16350,16350,0
|
|
20230703,171600,1030015350,16350,16350,16350,16350,0
|
|
20230703,171500,1030015350,16350,16350,16350,16350,0
|
|
20230703,171400,1030015350,16350,16350,16350,16350,1215
|
|
20230703,171300,1030015350,16350,16350,16350,16350,0
|
|
20230703,171200,1030015350,16350,16350,16350,16350,0
|
|
20230703,171100,1030015350,16350,16350,16350,16350,0
|
|
20230703,171000,1030015350,16350,16350,16350,16350,0
|
|
20230703,170900,1030015350,16350,16350,16350,16350,0
|
|
20230703,170800,1030015350,16350,16350,16350,16350,0
|
|
20230703,170700,1030015350,16350,16350,16350,16350,0
|
|
20230703,170600,1030015350,16350,16350,16350,16350,0
|
|
20230703,170500,1030015350,16350,16350,16350,16350,0
|
|
20230703,170400,1030015350,16350,16350,16350,16350,0
|
|
20230703,170300,1030015350,16350,16350,16350,16350,0
|
|
20230703,170200,1030015350,16350,16350,16350,16350,0
|
|
20230703,170100,1030015350,16350,16350,16350,16350,0
|
|
20230703,170000,1030015350,16350,16350,16350,16350,0
|
|
20230703,165900,1030015350,16350,16350,16350,16350,0
|
|
20230703,165800,1030015350,16350,16350,16350,16350,0
|
|
20230703,165700,1030015350,16350,16350,16350,16350,0
|
|
20230703,165600,1030015350,16350,16350,16350,16350,0
|
|
20230703,165500,1030015350,16350,16350,16350,16350,0
|
|
20230703,165400,1030015350,16350,16350,16350,16350,0
|
|
20230703,165300,1030015350,16350,16350,16350,16350,0
|
|
20230703,165200,1030015350,16350,16350,16350,16350,0
|
|
20230703,165100,1030015350,16350,16350,16350,16350,0
|
|
20230703,165000,1030015350,16350,16350,16350,16350,0
|
|
20230703,164900,1030015350,16350,16350,16350,16350,0
|
|
20230703,164800,1030015350,16350,16350,16350,16350,0
|
|
20230703,164700,1030015350,16350,16350,16350,16350,0
|
|
20230703,164600,1030015350,16350,16350,16350,16350,0
|
|
20230703,164500,1030015350,16350,16350,16350,16350,0
|
|
20230703,164400,1030015350,16350,16350,16350,16350,1215
|
|
20230703,164300,1030015350,16350,16350,16350,16350,0
|
|
20230703,164200,1030015350,16350,16350,16350,16350,0
|
|
20230703,164100,1030015350,16350,16350,16350,16350,0
|
|
20230703,164000,1030015350,16350,16350,16350,16350,0
|
|
20230703,163900,1030015350,16350,16350,16350,16350,0
|
|
20230703,163800,1030015350,16350,16350,16350,16350,0
|
|
20230703,163700,1030015350,16350,16350,16350,16350,0
|
|
20230703,163600,1030015350,16350,16350,16350,16350,0
|
|
20230703,163500,1030015350,16350,16350,16350,16350,0
|
|
20230703,163400,1030015350,16350,16350,16350,16350,0
|
|
20230703,163300,1030015350,16350,16350,16350,16350,0
|
|
20230703,163200,1030015350,16350,16350,16350,16350,0
|
|
20230703,163100,1030015350,16350,16350,16350,16350,0
|
|
20230703,163000,1030015350,16350,16350,16350,16350,0
|
|
20230703,162900,1030015350,16350,16350,16350,16350,0
|
|
20230703,162800,1030015350,16350,16350,16350,16350,0
|
|
20230703,162700,1030015350,16350,16350,16350,16350,0
|
|
20230703,162600,1030015350,16350,16350,16350,16350,0
|
|
20230703,162500,1030015350,16350,16350,16350,16350,0
|
|
20230703,162400,1030015350,16350,16350,16350,16350,0
|
|
20230703,162300,1030015350,16350,16350,16350,16350,0
|
|
20230703,162200,1030015350,16350,16350,16350,16350,0
|
|
20230703,162100,1030015350,16350,16350,16350,16350,0
|
|
20230703,162000,1030015350,16350,16350,16350,16350,0
|
|
20230703,161900,1030015350,16350,16350,16350,16350,0
|
|
20230703,161800,1030015350,16350,16350,16350,16350,0
|
|
20230703,161700,1030015350,16350,16350,16350,16350,0
|
|
20230703,161600,1030015350,16350,16350,16350,16350,0
|
|
20230703,161500,1030015350,16350,16350,16350,16350,0
|
|
20230703,161400,1030015350,16350,16350,16350,16350,1215
|
|
20230703,161300,1030015350,16350,16350,16350,16350,0
|
|
20230703,161200,1030015350,16350,16350,16350,16350,0
|
|
20230703,161100,1030015350,16350,16350,16350,16350,0
|
|
20230703,161000,1030015350,16350,16350,16350,16350,0
|
|
20230703,160900,1030015350,16350,16350,16350,16350,0
|
|
20230703,160800,1030015350,16350,16350,16350,16350,0
|
|
20230703,160700,1030015350,16350,16350,16350,16350,0
|
|
20230703,160600,1030015350,16350,16350,16350,16350,0
|
|
20230703,160500,1030015350,16350,16350,16350,16350,0
|
|
20230703,160400,1030015350,16350,16350,16350,16350,0
|
|
20230703,160300,1030015350,16350,16350,16350,16350,0
|
|
20230703,160200,1030015350,16350,16350,16350,16350,0
|
|
20230703,160100,1030015350,16350,16350,16350,16350,0
|
|
20230703,160000,1030015350,16350,16350,16350,16350,0
|
|
20230703,155900,1030015350,16350,16350,16350,16350,0
|
|
20230703,155800,1030015350,16350,16350,16350,16350,0
|
|
20230703,155700,1030015350,16350,16350,16350,16350,0
|
|
20230703,155600,1030015350,16350,16350,16350,16350,0
|
|
20230703,155500,1030015350,16350,16350,16350,16350,0
|
|
20230703,155400,1030015350,16350,16350,16350,16350,0
|
|
20230703,155300,1030015350,16350,16350,16350,16350,0
|
|
20230703,155200,1030015350,16350,16350,16350,16350,0
|
|
20230703,155100,1030015350,16350,16350,16350,16350,0
|
|
20230703,155000,1030015350,16350,16350,16350,16350,0
|
|
20230703,154900,1030015350,16350,16350,16350,16350,0
|
|
20230703,154800,1030015350,16350,16350,16350,16350,0
|
|
20230703,154700,1030015350,16350,16350,16350,16350,0
|
|
20230703,154600,1030015350,16350,16350,16350,16350,0
|
|
20230703,154500,1030015350,16350,16350,16350,16350,0
|
|
20230703,154400,1030015350,16350,16350,16350,16350,1215
|
|
20230703,154300,1030015350,16350,16350,16350,16350,0
|
|
20230703,154200,1030015350,16350,16350,16350,16350,0
|
|
20230703,154100,1030015350,16350,16350,16350,16350,0
|
|
20230703,154000,1030015350,16350,16350,16350,16350,0
|
|
20230703,153900,1030015350,16350,16350,16350,16350,0
|
|
20230703,153800,1030015350,16350,16350,16350,16350,0
|
|
20230703,153700,1030015350,16350,16350,16350,16350,0
|
|
20230703,153600,1030015350,16350,16350,16350,16350,0
|
|
20230703,153500,1030015350,16350,16350,16350,16350,0
|
|
20230703,153400,1030015350,16350,16350,16350,16350,0
|
|
20230703,153300,1030015350,16350,16350,16350,16350,0
|
|
20230703,153200,1030015350,16350,16350,16350,16350,0
|
|
20230703,153100,1030015350,16350,16350,16350,16350,0
|
|
20230703,153000,1030015350,16350,16350,16350,16350,1215
|
|
20230703,152900,1010150100,16360,16360,16360,16360,0
|
|
20230703,152800,1010150100,16360,16360,16360,16360,0
|
|
20230703,152700,1010150100,16360,16360,16360,16360,0
|
|
20230703,152600,1010150100,16360,16360,16360,16360,0
|
|
20230703,152500,1010150100,16360,16360,16360,16360,0
|
|
20230703,152400,1010150100,16360,16360,16360,16360,0
|
|
20230703,152300,1010150100,16360,16360,16360,16360,0
|
|
20230703,152200,1010150100,16360,16360,16360,16360,0
|
|
20230703,152100,1010150100,16360,16360,16360,16360,0
|
|
20230703,152000,1010150100,16360,16360,16360,16360,0
|
|
20230703,151900,1010150100,16360,16360,16360,16360,10
|
|
20230703,151800,1009986500,16350,16350,16350,16350,0
|
|
20230703,151700,1009986500,16350,16370,16370,16350,630
|
|
20230703,151600,999678740,16380,16410,16410,16380,816
|
|
20230703,151500,986300850,16440,16440,16440,16430,52
|
|
20230703,151400,985446070,16440,16410,16440,16410,73
|
|
20230703,151300,984247450,16410,16410,16410,16410,104
|
|
20230703,151200,982540810,16430,16450,16450,16430,91
|
|
20230703,151100,981045660,16440,16440,16440,16430,51
|
|
20230703,151000,980207250,16440,16430,16440,16430,14
|
|
20230703,150900,979977190,16430,16420,16430,16420,536
|
|
20230703,150800,971176060,16410,16410,16410,16410,60
|
|
20230703,150700,970191460,16400,16400,16400,16400,0
|
|
20230703,150600,970191460,16400,16400,16400,16400,586
|
|
20230703,150500,960581060,16400,16400,16400,16400,0
|
|
20230703,150400,960581060,16400,16400,16400,16400,1
|
|
20230703,150300,960564660,16370,16390,16390,16370,1000
|
|
20230703,150200,944184710,16430,16430,16430,16430,26
|
|
20230703,150100,943757530,16430,16430,16430,16430,0
|
|
20230703,150000,943757530,16430,16420,16430,16380,73
|
|
20230703,145900,942558510,16420,16420,16420,16420,1
|
|
20230703,145800,942542090,16390,16390,16390,16390,0
|
|
20230703,145700,942542090,16390,16380,16390,16380,58
|
|
20230703,145600,941591970,16330,16330,16330,16330,0
|
|
20230703,145500,941591970,16330,16330,16330,16330,0
|
|
20230703,145400,941591970,16330,16330,16330,16330,0
|
|
20230703,145300,941591970,16330,16430,16430,16330,908
|
|
20230703,145200,926734620,16430,16430,16430,16430,20
|
|
20230703,145100,926406020,16420,16390,16420,16390,364
|
|
20230703,145000,920437570,16390,16390,16390,16390,0
|
|
20230703,144900,920437570,16390,16380,16390,16380,24
|
|
20230703,144800,920044300,16390,16390,16390,16390,1
|
|
20230703,144700,920027910,16350,16350,16350,16350,185
|
|
20230703,144600,917003160,16340,16340,16340,16330,427
|
|
20230703,144500,910026880,16350,16360,16360,16350,285
|
|
20230703,144400,905367080,16350,16350,16350,16350,0
|
|
20230703,144300,905367080,16350,16380,16420,16350,1707
|
|
20230703,144200,877409930,16380,16390,16390,16380,1020
|
|
20230703,144100,860700520,16390,16390,16390,16390,101
|
|
20230703,144000,859045130,16440,16440,16440,16440,0
|
|
20230703,143900,859045130,16440,16420,16440,16420,302
|
|
20230703,143800,854082430,16420,16410,16420,16410,39
|
|
20230703,143700,853442130,16410,16410,16410,16410,9
|
|
20230703,143600,853294440,16420,16400,16420,16370,553
|
|
20230703,143500,844233250,16430,16430,16430,16430,1
|
|
20230703,143400,844216820,16430,16430,16430,16430,57
|
|
20230703,143300,843280310,16430,16380,16430,16380,814
|
|
20230703,143200,829945940,16380,16410,16410,16380,775
|
|
20230703,143100,817240070,16400,16400,16400,16400,0
|
|
20230703,143000,817240070,16400,16500,16500,16400,3053
|
|
20230703,142900,767096210,16500,16500,16500,16500,50
|
|
20230703,142800,766271210,16500,16530,16530,16500,1001
|
|
20230703,142700,749752500,16520,16520,16520,16520,0
|
|
20230703,142600,749752500,16520,16520,16520,16520,0
|
|
20230703,142500,749752500,16520,16520,16520,16520,0
|
|
20230703,142400,749752500,16520,16530,16530,16520,100
|
|
20230703,142300,748100100,16540,16540,16540,16540,0
|
|
20230703,142200,748100100,16540,16540,16540,16530,55
|
|
20230703,142100,747190580,16540,16530,16540,16530,37
|
|
20230703,142000,746578670,16520,16520,16520,16520,0
|
|
20230703,141900,746578670,16520,16520,16520,16520,0
|
|
20230703,141800,746578670,16520,16520,16520,16520,0
|
|
20230703,141700,746578670,16520,16520,16560,16520,99
|
|
20230703,141600,744942630,16520,16520,16520,16520,1
|
|
20230703,141500,744926110,16520,16520,16520,16520,0
|
|
20230703,141400,744926110,16520,16520,16520,16520,10
|
|
20230703,141300,744760910,16510,16510,16510,16510,0
|
|
20230703,141200,744760910,16510,16520,16520,16510,49
|
|
20230703,141100,743951610,16510,16570,16570,16510,572
|
|
20230703,141000,734502120,16580,16580,16580,16580,114
|
|
20230703,140900,732612000,16580,16580,16580,16580,100
|
|
20230703,140800,730954000,16580,16580,16580,16580,0
|
|
20230703,140700,730954000,16580,16580,16580,16580,2
|
|
20230703,140600,730920840,16580,16580,16580,16580,1
|
|
20230703,140500,730904260,16580,16580,16580,16580,0
|
|
20230703,140400,730904260,16580,16580,16580,16580,0
|
|
20230703,140300,730904260,16580,16580,16580,16580,0
|
|
20230703,140200,730904260,16580,16580,16580,16580,19
|
|
20230703,140100,730589240,16580,16580,16580,16580,1
|
|
20230703,140000,730572660,16570,16580,16580,16520,204
|
|
20230703,135900,727201840,16530,16550,16550,16530,500
|
|
20230703,135800,718927780,16550,16550,16550,16550,0
|
|
20230703,135700,718927780,16550,16550,16550,16550,200
|
|
20230703,135600,715617780,16570,16560,16570,16560,31
|
|
20230703,135500,715104160,16550,16560,16560,16550,130
|
|
20230703,135400,712951860,16560,16560,16560,16560,0
|
|
20230703,135300,712951860,16560,16560,16560,16560,17
|
|
20230703,135200,712670340,16590,16580,16590,16580,10
|
|
20230703,135100,712504490,16590,16590,16590,16590,0
|
|
20230703,135000,712504490,16590,16570,16590,16560,150
|
|
20230703,134900,710018290,16580,16590,16600,16560,792
|
|
20230703,134800,696893820,16620,16630,16630,16620,7
|
|
20230703,134700,696777420,16640,16640,16640,16640,25
|
|
20230703,134600,696361420,16640,16630,16640,16630,25
|
|
20230703,134500,695945520,16640,16640,16640,16640,51
|
|
20230703,134400,695096880,16640,16640,16640,16640,0
|
|
20230703,134300,695096880,16640,16630,16640,16630,72
|
|
20230703,134200,693899500,16580,16600,16600,16580,380
|
|
20230703,134100,687599010,16650,16650,16650,16650,0
|
|
20230703,134000,687599010,16650,16650,16650,16650,0
|
|
20230703,133900,687599010,16650,16650,16650,16650,21
|
|
20230703,133800,687249360,16640,16640,16640,16580,166
|
|
20230703,133700,684492710,16570,16620,16620,16570,1528
|
|
20230703,133600,659124070,16630,16630,16630,16630,0
|
|
20230703,133500,659124070,16630,16650,16650,16630,55
|
|
20230703,133400,658208420,16690,16690,16690,16690,0
|
|
20230703,133300,658208420,16690,16690,16690,16690,0
|
|
20230703,133200,658208420,16690,16690,16690,16690,0
|
|
20230703,133100,658208420,16690,16640,16690,16620,399
|
|
20230703,133000,651573840,16640,16640,16690,16640,326
|
|
20230703,132900,646147700,16690,16690,16690,16690,5
|
|
20230703,132800,646064250,16690,16650,16690,16650,91
|
|
20230703,132700,644548300,16700,16700,16700,16700,0
|
|
20230703,132600,644548300,16700,16700,16700,16700,12
|
|
20230703,132500,644347900,16700,16700,16700,16700,2
|
|
20230703,132400,644314500,16700,16700,16700,16700,0
|
|
20230703,132300,644314500,16700,16700,16700,16700,0
|
|
20230703,132200,644314500,16700,16700,16700,16700,0
|
|
20230703,132100,644314500,16700,16700,16700,16700,0
|
|
20230703,132000,644314500,16700,16700,16700,16700,0
|
|
20230703,131900,644314500,16700,16700,16700,16700,0
|
|
20230703,131800,644314500,16700,16700,16700,16700,0
|
|
20230703,131700,644314500,16700,16700,16700,16700,1
|
|
20230703,131600,644297800,16700,16700,16700,16700,1
|
|
20230703,131500,644281100,16650,16650,16650,16650,200
|
|
20230703,131400,640951100,16710,16710,16710,16710,0
|
|
20230703,131300,640951100,16710,16710,16710,16710,0
|
|
20230703,131200,640951100,16710,16710,16710,16710,0
|
|
20230703,131100,640951100,16710,16690,16710,16690,205
|
|
20230703,131000,637529560,16690,16680,16690,16680,12
|
|
20230703,130900,637329380,16680,16680,16680,16680,0
|
|
20230703,130800,637329380,16680,16680,16680,16680,40
|
|
20230703,130700,636662180,16680,16680,16680,16680,1
|
|
20230703,130600,636645500,16620,16620,16620,16620,300
|
|
20230703,130500,631659500,16620,16640,16640,16620,388
|
|
20230703,130400,625207750,16680,16680,16680,16680,0
|
|
20230703,130300,625207750,16680,16680,16680,16680,1
|
|
20230703,130200,625191070,16640,16640,16640,16640,21
|
|
20230703,130100,624841630,16640,16640,16640,16640,24
|
|
20230703,130000,624442270,16640,16680,16680,16640,10
|
|
20230703,125900,624275510,16680,16680,16680,16680,0
|
|
20230703,125800,624275510,16680,16680,16680,16680,10
|
|
20230703,125700,624108710,16680,16680,16680,16680,101
|
|
20230703,125600,622424030,16680,16680,16680,16680,0
|
|
20230703,125500,622424030,16680,16680,16680,16680,1
|
|
20230703,125400,622407350,16690,16690,16690,16690,0
|
|
20230703,125300,622407350,16690,16690,16690,16690,0
|
|
20230703,125200,622407350,16690,16690,16690,16690,1
|
|
20230703,125100,622390660,16630,16630,16630,16630,0
|
|
20230703,125000,622390660,16630,16630,16630,16630,0
|
|
20230703,124900,622390660,16630,16630,16630,16630,0
|
|
20230703,124800,622390660,16630,16630,16630,16630,0
|
|
20230703,124700,622390660,16630,16630,16630,16630,0
|
|
20230703,124600,622390660,16630,16640,16640,16630,17
|
|
20230703,124500,622107910,16640,16690,16690,16640,135
|
|
20230703,124400,619861360,16680,16680,16680,16680,0
|
|
20230703,124300,619861360,16680,16680,16680,16680,0
|
|
20230703,124200,619861360,16680,16680,16680,16680,0
|
|
20230703,124100,619861360,16680,16680,16680,16680,1000
|
|
20230703,124000,603181360,16680,16670,16680,16670,16
|
|
20230703,123900,602914550,16620,16620,16620,16620,0
|
|
20230703,123800,602914550,16620,16620,16620,16620,0
|
|
20230703,123700,602914550,16620,16620,16620,16620,15
|
|
20230703,123600,602665250,16620,16620,16620,16620,414
|
|
20230703,123500,595784570,16620,16620,16620,16620,0
|
|
20230703,123400,595784570,16620,16620,16620,16620,133
|
|
20230703,123300,593574110,16630,16630,16630,16630,0
|
|
20230703,123200,593574110,16630,16650,16650,16630,489
|
|
20230703,123100,585435000,16730,16730,16730,16730,0
|
|
20230703,123000,585435000,16730,16730,16730,16730,3
|
|
20230703,122900,585384810,16730,16730,16730,16730,36
|
|
20230703,122800,584782530,16730,16730,16730,16730,3
|
|
20230703,122700,584732340,16650,16650,16650,16650,2
|
|
20230703,122600,584699040,16730,16730,16730,16730,1
|
|
20230703,122500,584682310,16690,16690,16690,16690,41
|
|
20230703,122400,583998020,16740,16740,16740,16740,0
|
|
20230703,122300,583998020,16740,16740,16740,16740,0
|
|
20230703,122200,583998020,16740,16740,16740,16740,11
|
|
20230703,122100,583813880,16690,16680,16690,16680,953
|
|
20230703,122000,567909250,16680,16680,16680,16680,6
|
|
20230703,121900,567809170,16690,16690,16690,16690,10
|
|
20230703,121800,567642270,16680,16680,16680,16680,1
|
|
20230703,121700,567625590,16680,16680,16680,16680,0
|
|
20230703,121600,567625590,16680,16680,16680,16680,0
|
|
20230703,121500,567625590,16680,16680,16680,16680,101
|
|
20230703,121400,565940910,16680,16680,16680,16680,1
|
|
20230703,121300,565924230,16650,16660,16660,16650,23
|
|
20230703,121200,565541240,16680,16680,16680,16680,6
|
|
20230703,121100,565441160,16660,16660,16660,16660,0
|
|
20230703,121000,565441160,16660,16660,16660,16660,0
|
|
20230703,120900,565441160,16660,16690,16690,16660,1507
|
|
20230703,120800,540303660,16740,16740,16740,16740,2
|
|
20230703,120700,540270180,16740,16700,16740,16700,53
|
|
20230703,120600,539385040,16710,16710,16710,16710,60
|
|
20230703,120500,538382440,16710,16710,16710,16710,0
|
|
20230703,120400,538382440,16710,16720,16720,16710,238
|
|
20230703,120300,534403460,16750,16750,16750,16750,0
|
|
20230703,120200,534403460,16750,16750,16750,16750,3
|
|
20230703,120100,534353210,16750,16750,16750,16750,1
|
|
20230703,120000,534336460,16720,16740,16750,16720,345
|
|
20230703,115900,528560380,16740,16740,16740,16740,1
|
|
20230703,115800,528543640,16720,16720,16720,16720,0
|
|
20230703,115700,528543640,16720,16720,16720,16720,0
|
|
20230703,115600,528543640,16720,16720,16720,16720,0
|
|
20230703,115500,528543640,16720,16720,16720,16720,0
|
|
20230703,115400,528543640,16720,16720,16720,16720,15
|
|
20230703,115300,528292840,16740,16740,16740,16740,5
|
|
20230703,115200,528209140,16740,16740,16740,16740,0
|
|
20230703,115100,528209140,16740,16740,16740,16740,1
|
|
20230703,115000,528192400,16740,16740,16740,16740,0
|
|
20230703,114900,528192400,16740,16740,16740,16740,100
|
|
20230703,114800,526518400,16740,16740,16740,16740,6
|
|
20230703,114700,526417960,16740,16740,16740,16740,0
|
|
20230703,114600,526417960,16740,16740,16740,16740,30
|
|
20230703,114500,525915760,16730,16730,16730,16730,24
|
|
20230703,114400,525514240,16740,16740,16740,16740,22
|
|
20230703,114300,525145960,16750,16760,16760,16750,63
|
|
20230703,114200,524090680,16760,16760,16760,16760,10
|
|
20230703,114100,523923080,16770,16770,16770,16770,0
|
|
20230703,114000,523923080,16770,16770,16770,16770,54
|
|
20230703,113900,523017500,16770,16770,16770,16770,0
|
|
20230703,113800,523017500,16770,16770,16770,16770,0
|
|
20230703,113700,523017500,16770,16770,16770,16770,0
|
|
20230703,113600,523017500,16770,16770,16770,16770,0
|
|
20230703,113500,523017500,16770,16770,16770,16770,1
|
|
20230703,113400,523000730,16770,16770,16770,16770,0
|
|
20230703,113300,523000730,16770,16770,16770,16770,102
|
|
20230703,113200,521290190,16770,16770,16770,16770,0
|
|
20230703,113100,521290190,16770,16770,16770,16770,0
|
|
20230703,113000,521290190,16770,16770,16770,16770,25
|
|
20230703,112900,520870940,16770,16770,16770,16770,0
|
|
20230703,112800,520870940,16770,16770,16770,16760,123
|
|
20230703,112700,518809440,16760,16760,16760,16760,0
|
|
20230703,112600,518809440,16760,16780,16790,16760,77
|
|
20230703,112500,517518650,16800,16800,16800,16800,0
|
|
20230703,112400,517518650,16800,16800,16800,16800,70
|
|
20230703,112300,516342650,16800,16800,16800,16800,0
|
|
20230703,112200,516342650,16800,16800,16800,16800,0
|
|
20230703,112100,516342650,16800,16800,16800,16800,0
|
|
20230703,112000,516342650,16800,16800,16800,16800,0
|
|
20230703,111900,516342650,16800,16800,16800,16800,0
|
|
20230703,111800,516342650,16800,16800,16800,16800,290
|
|
20230703,111700,511470650,16800,16870,16870,16800,719
|
|
20230703,111600,499376770,16880,16880,16880,16880,0
|
|
20230703,111500,499376770,16880,16880,16880,16880,0
|
|
20230703,111400,499376770,16880,16880,16880,16880,0
|
|
20230703,111300,499376770,16880,16880,16880,16880,0
|
|
20230703,111200,499376770,16880,16880,16880,16880,0
|
|
20230703,111100,499376770,16880,16880,16880,16880,1
|
|
20230703,111000,499359890,16870,16870,16870,16870,0
|
|
20230703,110900,499359890,16870,16920,16920,16870,309
|
|
20230703,110800,494145810,16930,16930,16930,16930,0
|
|
20230703,110700,494145810,16930,16930,16930,16930,0
|
|
20230703,110600,494145810,16930,16930,16930,16930,0
|
|
20230703,110500,494145810,16930,16930,16930,16930,0
|
|
20230703,110400,494145810,16930,16930,16930,16930,0
|
|
20230703,110300,494145810,16930,16930,16930,16930,0
|
|
20230703,110200,494145810,16930,16930,16930,16930,0
|
|
20230703,110100,494145810,16930,16810,16930,16800,55
|
|
20230703,110000,493221240,16800,16840,16840,16800,40
|
|
20230703,105900,492548590,16930,16930,16930,16930,0
|
|
20230703,105800,492548590,16930,16930,16930,16930,3
|
|
20230703,105700,492497800,16930,16930,16930,16930,1
|
|
20230703,105600,492480870,16850,16850,16850,16850,0
|
|
20230703,105500,492480870,16850,16850,16850,16850,0
|
|
20230703,105400,492480870,16850,16880,16880,16850,348
|
|
20230703,105300,486607650,16880,16930,16930,16880,304
|
|
20230703,105200,481475130,16930,16930,16930,16930,0
|
|
20230703,105100,481475130,16930,16930,16930,16930,10
|
|
20230703,105000,481305830,16940,16940,16940,16940,3
|
|
20230703,104900,481255010,16940,16940,16940,16940,0
|
|
20230703,104800,481255010,16940,16940,16940,16940,0
|
|
20230703,104700,481255010,16940,16940,16940,16940,40
|
|
20230703,104600,480577410,16940,16940,16940,16940,0
|
|
20230703,104500,480577410,16940,16880,16940,16880,290
|
|
20230703,104400,475682150,16880,16900,16900,16880,294
|
|
20230703,104300,470719210,16940,16940,16940,16940,0
|
|
20230703,104200,470719210,16940,16940,16940,16940,0
|
|
20230703,104100,470719210,16940,16940,16940,16940,5
|
|
20230703,104000,470634510,16950,16950,16950,16950,0
|
|
20230703,103900,470634510,16950,16950,16950,16950,0
|
|
20230703,103800,470634510,16950,16950,16950,16950,30
|
|
20230703,103700,470126010,16950,16950,16950,16950,0
|
|
20230703,103600,470126010,16950,16950,16950,16950,0
|
|
20230703,103500,470126010,16950,16950,16950,16950,0
|
|
20230703,103400,470126010,16950,17000,17000,16950,533
|
|
20230703,103300,461085210,17000,16970,17000,16970,124
|
|
20230703,103200,458978470,16990,16990,16990,16990,87
|
|
20230703,103100,457500340,16990,16990,16990,16990,260
|
|
20230703,103000,453082940,16990,17020,17020,16990,16
|
|
20230703,102900,452810920,17030,17010,17090,17010,583
|
|
20230703,102800,442860820,16970,16800,17000,16800,2105
|
|
20230703,102700,407125010,16800,16800,16830,16800,228
|
|
20230703,102600,403290120,16830,16760,16830,16760,2027
|
|
20230703,102500,369231070,16750,16750,16750,16750,808
|
|
20230703,102400,355697070,16750,16750,16750,16750,1063
|
|
20230703,102300,337891820,16750,16750,16750,16750,1
|
|
20230703,102200,337875070,16690,16710,16710,16690,290
|
|
20230703,102100,333033770,16750,16740,16750,16700,548
|
|
20230703,102000,323880600,16760,16760,16760,16760,16
|
|
20230703,101900,323612440,16760,16750,16760,16750,80
|
|
20230703,101800,322272240,16750,16700,16750,16700,84
|
|
20230703,101700,320869390,16690,16690,16690,16690,0
|
|
20230703,101600,320869390,16690,16690,16690,16690,0
|
|
20230703,101500,320869390,16690,16710,16710,16690,519
|
|
20230703,101400,312201510,16700,16700,16700,16700,0
|
|
20230703,101300,312201510,16700,16770,16770,16700,680
|
|
20230703,101200,300815000,16770,16780,16780,16750,450
|
|
20230703,101100,293271740,16780,16780,16780,16780,0
|
|
20230703,101000,293271740,16780,16780,16780,16780,40
|
|
20230703,100900,292600540,16780,16830,16830,16780,335
|
|
20230703,100800,286974120,16830,16850,16850,16830,367
|
|
20230703,100700,280793760,16860,16900,16900,16860,389
|
|
20230703,100600,274219900,16900,16920,16920,16900,105
|
|
20230703,100500,272444860,16910,16910,16910,16910,138
|
|
20230703,100400,270111280,16910,16900,16910,16900,35
|
|
20230703,100300,269519720,16910,16900,16910,16900,120
|
|
20230703,100200,267491530,16910,16910,16910,16910,0
|
|
20230703,100100,267491530,16910,16860,16910,16850,113
|
|
20230703,100000,265587410,16850,16910,16910,16850,11
|
|
20230703,095900,265401700,16850,16850,16850,16850,152
|
|
20230703,095800,262840500,16850,16880,16880,16850,68
|
|
20230703,095700,261693720,16880,16890,16890,16880,170
|
|
20230703,095600,258822630,16900,16930,16930,16900,293
|
|
20230703,095500,253868840,16920,16930,16930,16920,8
|
|
20230703,095400,253733470,16910,16910,16910,16910,0
|
|
20230703,095300,253733470,16910,16910,16910,16910,0
|
|
20230703,095200,253733470,16910,16910,16910,16910,0
|
|
20230703,095100,253733470,16910,16910,16910,16910,0
|
|
20230703,095000,253733470,16910,16970,16970,16910,477
|
|
20230703,094900,245655920,16970,16970,16970,16970,0
|
|
20230703,094800,245655920,16970,16980,16980,16970,400
|
|
20230703,094700,238865950,16960,16960,16960,16960,8
|
|
20230703,094600,238730270,16960,16960,16960,16960,0
|
|
20230703,094500,238730270,16960,16960,16960,16950,103
|
|
20230703,094400,236983550,16960,17010,17010,16960,145
|
|
20230703,094300,234519980,17020,17020,17020,17020,9
|
|
20230703,094200,234366800,17020,17030,17030,17020,247
|
|
20230703,094100,230161490,17050,17060,17060,17050,78
|
|
20230703,094000,228831310,17040,17040,17040,17040,5
|
|
20230703,093900,228746110,17040,17040,17040,17040,65
|
|
20230703,093800,227638510,17040,17050,17050,17040,145
|
|
20230703,093700,225167170,17070,17070,17070,17070,0
|
|
20230703,093600,225167170,17070,17070,17070,17070,0
|
|
20230703,093500,225167170,17070,17070,17070,17070,2
|
|
20230703,093400,225133030,17050,17050,17050,17050,5
|
|
20230703,093300,225047780,17080,17080,17080,17080,10
|
|
20230703,093200,224876980,17040,17040,17040,17040,2
|
|
20230703,093100,224842900,17030,17030,17030,17030,5
|
|
20230703,093000,224757750,17030,17000,17030,17000,114
|
|
20230703,092900,222817830,17000,17000,17000,17000,40
|
|
20230703,092800,222137830,17000,17030,17030,17000,159
|
|
20230703,092700,219433210,17080,16950,17090,16950,919
|
|
20230703,092600,203783770,16950,16870,16950,16870,852
|
|
20230703,092500,189381550,16880,16810,16890,16790,455
|
|
20230703,092400,181728680,16800,16840,16900,16800,1407
|
|
20230703,092300,158035610,16840,16860,16860,16810,660
|
|
20230703,092200,146922650,16860,16700,16860,16700,3521
|
|
20230703,092100,88026370,16200,16200,16200,16200,0
|
|
20230703,092000,88026370,16200,17210,17210,16200,2167
|
|
20230703,091900,51495200,17220,17220,17220,17220,28
|
|
20230703,091800,51013040,17230,17220,17230,17220,10
|
|
20230703,091700,50840780,17230,17230,17230,17230,0
|
|
20230703,091600,50840780,17230,17230,17230,17230,0
|
|
20230703,091500,50840780,17230,17240,17240,17230,2
|
|
20230703,091400,50806310,17240,17190,17240,17190,84
|
|
20230703,091300,49360760,17190,17170,17190,17170,31
|
|
20230703,091200,48827910,17190,17120,17190,17120,14
|
|
20230703,091100,48587420,17120,17130,17130,17110,199
|
|
20230703,091000,45182440,17130,17160,17160,17130,256
|
|
20230703,090900,40793430,17190,17170,17190,17170,55
|
|
20230703,090800,39848980,17190,17190,17190,17180,57
|
|
20230703,090700,38869220,17190,17290,17290,17190,398
|
|
20230703,090600,32023320,17290,17290,17290,17290,2
|
|
20230703,090500,31988740,17300,17300,17300,17300,0
|
|
20230703,090400,31988740,17300,17220,17300,17220,119
|
|
20230703,090300,29930410,17210,17200,17210,17200,601
|
|
20230703,090200,19587210,17200,17120,17200,17120,529
|
|
20230703,090100,10488890,17120,17120,17120,17120,59
|
|
20230703,090000,9478810,17120,17010,17200,17010,557
|