682 lines
35 KiB
CSV
682 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,201900,1004949840,15650,15650,15650,15650,602
|
|
20230704,201800,1004949840,15650,15650,15650,15650,0
|
|
20230704,201700,1004949840,15650,15650,15650,15650,0
|
|
20230704,201600,1004949840,15650,15650,15650,15650,0
|
|
20230704,201500,1004949840,15650,15650,15650,15650,0
|
|
20230704,201400,1004949840,15650,15650,15650,15650,0
|
|
20230704,201300,1004949840,15650,15650,15650,15650,0
|
|
20230704,201200,1004949840,15650,15650,15650,15650,0
|
|
20230704,201100,1004949840,15650,15650,15650,15650,0
|
|
20230704,201000,1004949840,15650,15650,15650,15650,0
|
|
20230704,200900,1004949840,15650,15650,15650,15650,0
|
|
20230704,200800,1004949840,15650,15650,15650,15650,0
|
|
20230704,200700,1004949840,15650,15650,15650,15650,0
|
|
20230704,200600,1004949840,15650,15650,15650,15650,0
|
|
20230704,200500,1004949840,15650,15650,15650,15650,0
|
|
20230704,200400,1004949840,15650,15650,15650,15650,0
|
|
20230704,200300,1004949840,15650,15650,15650,15650,0
|
|
20230704,200200,1004949840,15650,15650,15650,15650,0
|
|
20230704,200100,1004949840,15650,15650,15650,15650,0
|
|
20230704,200000,1004949840,15650,15650,15650,15650,0
|
|
20230704,195900,1004949840,15650,15650,15650,15650,0
|
|
20230704,195800,1004949840,15650,15650,15650,15650,0
|
|
20230704,195700,1004949840,15650,15650,15650,15650,0
|
|
20230704,195600,1004949840,15650,15650,15650,15650,0
|
|
20230704,195500,1004949840,15650,15650,15650,15650,0
|
|
20230704,195400,1004949840,15650,15650,15650,15650,0
|
|
20230704,195300,1004949840,15650,15650,15650,15650,0
|
|
20230704,195200,1004949840,15650,15650,15650,15650,0
|
|
20230704,195100,1004949840,15650,15650,15650,15650,0
|
|
20230704,195000,1004949840,15650,15650,15650,15650,0
|
|
20230704,194900,1004949840,15650,15650,15650,15650,602
|
|
20230704,194800,1004949840,15650,15650,15650,15650,0
|
|
20230704,194700,1004949840,15650,15650,15650,15650,0
|
|
20230704,194600,1004949840,15650,15650,15650,15650,0
|
|
20230704,194500,1004949840,15650,15650,15650,15650,0
|
|
20230704,194400,1004949840,15650,15650,15650,15650,0
|
|
20230704,194300,1004949840,15650,15650,15650,15650,0
|
|
20230704,194200,1004949840,15650,15650,15650,15650,0
|
|
20230704,194100,1004949840,15650,15650,15650,15650,0
|
|
20230704,194000,1004949840,15650,15650,15650,15650,0
|
|
20230704,193900,1004949840,15650,15650,15650,15650,0
|
|
20230704,193800,1004949840,15650,15650,15650,15650,0
|
|
20230704,193700,1004949840,15650,15650,15650,15650,0
|
|
20230704,193600,1004949840,15650,15650,15650,15650,0
|
|
20230704,193500,1004949840,15650,15650,15650,15650,0
|
|
20230704,193400,1004949840,15650,15650,15650,15650,0
|
|
20230704,193300,1004949840,15650,15650,15650,15650,0
|
|
20230704,193200,1004949840,15650,15650,15650,15650,0
|
|
20230704,193100,1004949840,15650,15650,15650,15650,0
|
|
20230704,193000,1004949840,15650,15650,15650,15650,0
|
|
20230704,192900,1004949840,15650,15650,15650,15650,0
|
|
20230704,192800,1004949840,15650,15650,15650,15650,0
|
|
20230704,192700,1004949840,15650,15650,15650,15650,0
|
|
20230704,192600,1004949840,15650,15650,15650,15650,0
|
|
20230704,192500,1004949840,15650,15650,15650,15650,0
|
|
20230704,192400,1004949840,15650,15650,15650,15650,0
|
|
20230704,192300,1004949840,15650,15650,15650,15650,0
|
|
20230704,192200,1004949840,15650,15650,15650,15650,0
|
|
20230704,192100,1004949840,15650,15650,15650,15650,0
|
|
20230704,192000,1004949840,15650,15650,15650,15650,0
|
|
20230704,191900,1004949840,15650,15650,15650,15650,602
|
|
20230704,191800,1004949840,15650,15650,15650,15650,0
|
|
20230704,191700,1004949840,15650,15650,15650,15650,0
|
|
20230704,191600,1004949840,15650,15650,15650,15650,0
|
|
20230704,191500,1004949840,15650,15650,15650,15650,0
|
|
20230704,191400,1004949840,15650,15650,15650,15650,0
|
|
20230704,191300,1004949840,15650,15650,15650,15650,0
|
|
20230704,191200,1004949840,15650,15650,15650,15650,0
|
|
20230704,191100,1004949840,15650,15650,15650,15650,0
|
|
20230704,191000,1004949840,15650,15650,15650,15650,0
|
|
20230704,190900,1004949840,15650,15650,15650,15650,0
|
|
20230704,190800,1004949840,15650,15650,15650,15650,0
|
|
20230704,190700,1004949840,15650,15650,15650,15650,0
|
|
20230704,190600,1004949840,15650,15650,15650,15650,0
|
|
20230704,190500,1004949840,15650,15650,15650,15650,0
|
|
20230704,190400,1004949840,15650,15650,15650,15650,0
|
|
20230704,190300,1004949840,15650,15650,15650,15650,0
|
|
20230704,190200,1004949840,15650,15650,15650,15650,0
|
|
20230704,190100,1004949840,15650,15650,15650,15650,0
|
|
20230704,190000,1004949840,15650,15650,15650,15650,0
|
|
20230704,185900,1004949840,15650,15650,15650,15650,0
|
|
20230704,185800,1004949840,15650,15650,15650,15650,0
|
|
20230704,185700,1004949840,15650,15650,15650,15650,0
|
|
20230704,185600,1004949840,15650,15650,15650,15650,0
|
|
20230704,185500,1004949840,15650,15650,15650,15650,0
|
|
20230704,185400,1004949840,15650,15650,15650,15650,0
|
|
20230704,185300,1004949840,15650,15650,15650,15650,0
|
|
20230704,185200,1004949840,15650,15650,15650,15650,0
|
|
20230704,185100,1004949840,15650,15650,15650,15650,0
|
|
20230704,185000,1004949840,15650,15650,15650,15650,0
|
|
20230704,184900,1004949840,15650,15650,15650,15650,602
|
|
20230704,184800,1004949840,15650,15650,15650,15650,0
|
|
20230704,184700,1004949840,15650,15650,15650,15650,0
|
|
20230704,184600,1004949840,15650,15650,15650,15650,0
|
|
20230704,184500,1004949840,15650,15650,15650,15650,0
|
|
20230704,184400,1004949840,15650,15650,15650,15650,0
|
|
20230704,184300,1004949840,15650,15650,15650,15650,0
|
|
20230704,184200,1004949840,15650,15650,15650,15650,0
|
|
20230704,184100,1004949840,15650,15650,15650,15650,0
|
|
20230704,184000,1004949840,15650,15650,15650,15650,0
|
|
20230704,183900,1004949840,15650,15650,15650,15650,0
|
|
20230704,183800,1004949840,15650,15650,15650,15650,0
|
|
20230704,183700,1004949840,15650,15650,15650,15650,0
|
|
20230704,183600,1004949840,15650,15650,15650,15650,0
|
|
20230704,183500,1004949840,15650,15650,15650,15650,0
|
|
20230704,183400,1004949840,15650,15650,15650,15650,0
|
|
20230704,183300,1004949840,15650,15650,15650,15650,0
|
|
20230704,183200,1004949840,15650,15650,15650,15650,0
|
|
20230704,183100,1004949840,15650,15650,15650,15650,0
|
|
20230704,183000,1004949840,15650,15650,15650,15650,0
|
|
20230704,182900,1004949840,15650,15650,15650,15650,0
|
|
20230704,182800,1004949840,15650,15650,15650,15650,0
|
|
20230704,182700,1004949840,15650,15650,15650,15650,0
|
|
20230704,182600,1004949840,15650,15650,15650,15650,0
|
|
20230704,182500,1004949840,15650,15650,15650,15650,0
|
|
20230704,182400,1004949840,15650,15650,15650,15650,0
|
|
20230704,182300,1004949840,15650,15650,15650,15650,0
|
|
20230704,182200,1004949840,15650,15650,15650,15650,0
|
|
20230704,182100,1004949840,15650,15650,15650,15650,0
|
|
20230704,182000,1004949840,15650,15650,15650,15650,0
|
|
20230704,181900,1004949840,15650,15650,15650,15650,602
|
|
20230704,181800,1004949840,15650,15650,15650,15650,0
|
|
20230704,181700,1004949840,15650,15650,15650,15650,0
|
|
20230704,181600,1004949840,15650,15650,15650,15650,0
|
|
20230704,181500,1004949840,15650,15650,15650,15650,0
|
|
20230704,181400,1004949840,15650,15650,15650,15650,0
|
|
20230704,181300,1004949840,15650,15650,15650,15650,0
|
|
20230704,181200,1004949840,15650,15650,15650,15650,0
|
|
20230704,181100,1004949840,15650,15650,15650,15650,0
|
|
20230704,181000,1004949840,15650,15650,15650,15650,0
|
|
20230704,180900,1004949840,15650,15650,15650,15650,0
|
|
20230704,180800,1004949840,15650,15650,15650,15650,0
|
|
20230704,180700,1004949840,15650,15650,15650,15650,0
|
|
20230704,180600,1004949840,15650,15650,15650,15650,0
|
|
20230704,180500,1004949840,15650,15650,15650,15650,0
|
|
20230704,180400,1004949840,15650,15650,15650,15650,0
|
|
20230704,180300,1004949840,15650,15650,15650,15650,0
|
|
20230704,180200,1004949840,15650,15650,15650,15650,0
|
|
20230704,180100,1004949840,15650,15650,15650,15650,0
|
|
20230704,180000,1004949840,15650,15650,15650,15650,0
|
|
20230704,175900,1004949840,15650,15650,15650,15650,0
|
|
20230704,175800,1004949840,15650,15650,15650,15650,0
|
|
20230704,175700,1004949840,15650,15650,15650,15650,0
|
|
20230704,175600,1004949840,15650,15650,15650,15650,0
|
|
20230704,175500,1004949840,15650,15650,15650,15650,0
|
|
20230704,175400,1004949840,15650,15650,15650,15650,0
|
|
20230704,175300,1004949840,15650,15650,15650,15650,0
|
|
20230704,175200,1004949840,15650,15650,15650,15650,0
|
|
20230704,175100,1004949840,15650,15650,15650,15650,0
|
|
20230704,175000,1004949840,15650,15650,15650,15650,0
|
|
20230704,174900,1004949840,15650,15650,15650,15650,602
|
|
20230704,174800,1004949840,15650,15650,15650,15650,0
|
|
20230704,174700,1004949840,15650,15650,15650,15650,0
|
|
20230704,174600,1004949840,15650,15650,15650,15650,0
|
|
20230704,174500,1004949840,15650,15650,15650,15650,0
|
|
20230704,174400,1004949840,15650,15650,15650,15650,0
|
|
20230704,174300,1004949840,15650,15650,15650,15650,0
|
|
20230704,174200,1004949840,15650,15650,15650,15650,0
|
|
20230704,174100,1004949840,15650,15650,15650,15650,0
|
|
20230704,174000,1004949840,15650,15650,15650,15650,0
|
|
20230704,173900,1004949840,15650,15650,15650,15650,0
|
|
20230704,173800,1004949840,15650,15650,15650,15650,0
|
|
20230704,173700,1004949840,15650,15650,15650,15650,0
|
|
20230704,173600,1004949840,15650,15650,15650,15650,0
|
|
20230704,173500,1004949840,15650,15650,15650,15650,0
|
|
20230704,173400,1004949840,15650,15650,15650,15650,0
|
|
20230704,173300,1004949840,15650,15650,15650,15650,0
|
|
20230704,173200,1004949840,15650,15650,15650,15650,0
|
|
20230704,173100,1004949840,15650,15650,15650,15650,0
|
|
20230704,173000,1004949840,15650,15650,15650,15650,0
|
|
20230704,172900,1004949840,15650,15650,15650,15650,0
|
|
20230704,172800,1004949840,15650,15650,15650,15650,0
|
|
20230704,172700,1004949840,15650,15650,15650,15650,0
|
|
20230704,172600,1004949840,15650,15650,15650,15650,0
|
|
20230704,172500,1004949840,15650,15650,15650,15650,0
|
|
20230704,172400,1004949840,15650,15650,15650,15650,0
|
|
20230704,172300,1004949840,15650,15650,15650,15650,0
|
|
20230704,172200,1004949840,15650,15650,15650,15650,0
|
|
20230704,172100,1004949840,15650,15650,15650,15650,0
|
|
20230704,172000,1004949840,15650,15650,15650,15650,0
|
|
20230704,171900,1004949840,15650,15650,15650,15650,602
|
|
20230704,171800,1004949840,15650,15650,15650,15650,0
|
|
20230704,171700,1004949840,15650,15650,15650,15650,0
|
|
20230704,171600,1004949840,15650,15650,15650,15650,0
|
|
20230704,171500,1004949840,15650,15650,15650,15650,0
|
|
20230704,171400,1004949840,15650,15650,15650,15650,0
|
|
20230704,171300,1004949840,15650,15650,15650,15650,0
|
|
20230704,171200,1004949840,15650,15650,15650,15650,0
|
|
20230704,171100,1004949840,15650,15650,15650,15650,0
|
|
20230704,171000,1004949840,15650,15650,15650,15650,0
|
|
20230704,170900,1004949840,15650,15650,15650,15650,0
|
|
20230704,170800,1004949840,15650,15650,15650,15650,0
|
|
20230704,170700,1004949840,15650,15650,15650,15650,0
|
|
20230704,170600,1004949840,15650,15650,15650,15650,0
|
|
20230704,170500,1004949840,15650,15650,15650,15650,0
|
|
20230704,170400,1004949840,15650,15650,15650,15650,0
|
|
20230704,170300,1004949840,15650,15650,15650,15650,0
|
|
20230704,170200,1004949840,15650,15650,15650,15650,0
|
|
20230704,170100,1004949840,15650,15650,15650,15650,0
|
|
20230704,170000,1004949840,15650,15650,15650,15650,0
|
|
20230704,165900,1004949840,15650,15650,15650,15650,0
|
|
20230704,165800,1004949840,15650,15650,15650,15650,0
|
|
20230704,165700,1004949840,15650,15650,15650,15650,0
|
|
20230704,165600,1004949840,15650,15650,15650,15650,0
|
|
20230704,165500,1004949840,15650,15650,15650,15650,0
|
|
20230704,165400,1004949840,15650,15650,15650,15650,0
|
|
20230704,165300,1004949840,15650,15650,15650,15650,0
|
|
20230704,165200,1004949840,15650,15650,15650,15650,0
|
|
20230704,165100,1004949840,15650,15650,15650,15650,0
|
|
20230704,165000,1004949840,15650,15650,15650,15650,0
|
|
20230704,164900,1004949840,15650,15650,15650,15650,602
|
|
20230704,164800,1004949840,15650,15650,15650,15650,0
|
|
20230704,164700,1004949840,15650,15650,15650,15650,0
|
|
20230704,164600,1004949840,15650,15650,15650,15650,0
|
|
20230704,164500,1004949840,15650,15650,15650,15650,0
|
|
20230704,164400,1004949840,15650,15650,15650,15650,0
|
|
20230704,164300,1004949840,15650,15650,15650,15650,0
|
|
20230704,164200,1004949840,15650,15650,15650,15650,0
|
|
20230704,164100,1004949840,15650,15650,15650,15650,0
|
|
20230704,164000,1004949840,15650,15650,15650,15650,0
|
|
20230704,163900,1004949840,15650,15650,15650,15650,0
|
|
20230704,163800,1004949840,15650,15650,15650,15650,0
|
|
20230704,163700,1004949840,15650,15650,15650,15650,0
|
|
20230704,163600,1004949840,15650,15650,15650,15650,0
|
|
20230704,163500,1004949840,15650,15650,15650,15650,0
|
|
20230704,163400,1004949840,15650,15650,15650,15650,0
|
|
20230704,163300,1004949840,15650,15650,15650,15650,0
|
|
20230704,163200,1004949840,15650,15650,15650,15650,0
|
|
20230704,163100,1004949840,15650,15650,15650,15650,0
|
|
20230704,163000,1004949840,15650,15650,15650,15650,0
|
|
20230704,162900,1004949840,15650,15650,15650,15650,0
|
|
20230704,162800,1004949840,15650,15650,15650,15650,0
|
|
20230704,162700,1004949840,15650,15650,15650,15650,0
|
|
20230704,162600,1004949840,15650,15650,15650,15650,0
|
|
20230704,162500,1004949840,15650,15650,15650,15650,0
|
|
20230704,162400,1004949840,15650,15650,15650,15650,0
|
|
20230704,162300,1004949840,15650,15650,15650,15650,0
|
|
20230704,162200,1004949840,15650,15650,15650,15650,0
|
|
20230704,162100,1004949840,15650,15650,15650,15650,0
|
|
20230704,162000,1004949840,15650,15650,15650,15650,0
|
|
20230704,161900,1004949840,15650,15650,15650,15650,602
|
|
20230704,161800,1004949840,15650,15650,15650,15650,0
|
|
20230704,161700,1004949840,15650,15650,15650,15650,0
|
|
20230704,161600,1004949840,15650,15650,15650,15650,0
|
|
20230704,161500,1004949840,15650,15650,15650,15650,0
|
|
20230704,161400,1004949840,15650,15650,15650,15650,0
|
|
20230704,161300,1004949840,15650,15650,15650,15650,0
|
|
20230704,161200,1004949840,15650,15650,15650,15650,0
|
|
20230704,161100,1004949840,15650,15650,15650,15650,0
|
|
20230704,161000,1004949840,15650,15650,15650,15650,0
|
|
20230704,160900,1004949840,15650,15650,15650,15650,0
|
|
20230704,160800,1004949840,15650,15650,15650,15650,0
|
|
20230704,160700,1004949840,15650,15650,15650,15650,0
|
|
20230704,160600,1004949840,15650,15650,15650,15650,0
|
|
20230704,160500,1004949840,15650,15650,15650,15650,0
|
|
20230704,160400,1004949840,15650,15650,15650,15650,0
|
|
20230704,160300,1004949840,15650,15650,15650,15650,0
|
|
20230704,160200,1004949840,15650,15650,15650,15650,0
|
|
20230704,160100,1004949840,15650,15650,15650,15650,0
|
|
20230704,160000,1004949840,15650,15650,15650,15650,0
|
|
20230704,155900,1004949840,15650,15650,15650,15650,0
|
|
20230704,155800,1004949840,15650,15650,15650,15650,0
|
|
20230704,155700,1004949840,15650,15650,15650,15650,0
|
|
20230704,155600,1004949840,15650,15650,15650,15650,0
|
|
20230704,155500,1004949840,15650,15650,15650,15650,0
|
|
20230704,155400,1004949840,15650,15650,15650,15650,0
|
|
20230704,155300,1004949840,15650,15650,15650,15650,0
|
|
20230704,155200,1004949840,15650,15650,15650,15650,0
|
|
20230704,155100,1004949840,15650,15650,15650,15650,0
|
|
20230704,155000,1004949840,15650,15650,15650,15650,0
|
|
20230704,154900,1004949840,15650,15650,15650,15650,602
|
|
20230704,154800,1004949840,15650,15650,15650,15650,0
|
|
20230704,154700,1004949840,15650,15650,15650,15650,0
|
|
20230704,154600,1004949840,15650,15650,15650,15650,0
|
|
20230704,154500,1004949840,15650,15650,15650,15650,0
|
|
20230704,154400,1004949840,15650,15650,15650,15650,0
|
|
20230704,154300,1004949840,15650,15650,15650,15650,0
|
|
20230704,154200,1004949840,15650,15650,15650,15650,0
|
|
20230704,154100,1004949840,15650,15650,15650,15650,0
|
|
20230704,154000,1004949840,15650,15650,15650,15650,0
|
|
20230704,153900,1004949840,15650,15650,15650,15650,0
|
|
20230704,153800,1004949840,15650,15650,15650,15650,0
|
|
20230704,153700,1004949840,15650,15650,15650,15650,0
|
|
20230704,153600,1004949840,15650,15650,15650,15650,0
|
|
20230704,153500,1004949840,15650,15650,15650,15650,0
|
|
20230704,153400,1004949840,15650,15650,15650,15650,0
|
|
20230704,153300,1004949840,15650,15650,15650,15650,0
|
|
20230704,153200,1004949840,15650,15650,15650,15650,0
|
|
20230704,153100,1004949840,15650,15650,15650,15650,0
|
|
20230704,153000,1004949840,15650,15650,15650,15650,602
|
|
20230704,152900,995528540,15660,15660,15660,15660,0
|
|
20230704,152800,995528540,15660,15660,15660,15660,0
|
|
20230704,152700,995528540,15660,15660,15660,15660,0
|
|
20230704,152600,995528540,15660,15660,15660,15660,0
|
|
20230704,152500,995528540,15660,15660,15660,15660,0
|
|
20230704,152400,995528540,15660,15660,15660,15660,0
|
|
20230704,152300,995528540,15660,15660,15660,15660,0
|
|
20230704,152200,995528540,15660,15660,15660,15660,0
|
|
20230704,152100,995528540,15660,15660,15660,15660,0
|
|
20230704,152000,995528540,15660,15660,15660,15660,0
|
|
20230704,151900,995528540,15660,15620,15660,15620,19
|
|
20230704,151800,995231320,15620,15670,15670,15620,3044
|
|
20230704,151700,947653400,15650,15650,15670,15650,21
|
|
20230704,151600,947324550,15650,15650,15670,15650,850
|
|
20230704,151500,934021950,15650,15650,15660,15650,111
|
|
20230704,151400,932283780,15650,15650,15650,15650,0
|
|
20230704,151300,932283780,15650,15660,15660,15650,164
|
|
20230704,151200,929716950,15660,15660,15660,15660,17
|
|
20230704,151100,929450730,15660,15660,15660,15660,1
|
|
20230704,151000,929435070,15660,15660,15660,15660,44
|
|
20230704,150900,928746030,15650,15650,15650,15640,241
|
|
20230704,150800,924974460,15650,15650,15650,15650,8
|
|
20230704,150700,924849260,15650,15650,15650,15650,27
|
|
20230704,150600,924426710,15640,15640,15640,15640,0
|
|
20230704,150500,924426710,15640,15650,15650,15640,7
|
|
20230704,150400,924317180,15690,15660,15690,15660,117
|
|
20230704,150300,922483500,15660,15660,15660,15660,1
|
|
20230704,150200,922467840,15640,15650,15650,15640,175
|
|
20230704,150100,919729460,15650,15650,15650,15650,0
|
|
20230704,150000,919729460,15650,15650,15650,15650,1
|
|
20230704,145900,919713810,15640,15650,15650,15640,182
|
|
20230704,145800,916867230,15640,15650,15650,15640,35
|
|
20230704,145700,916319680,15650,15690,15700,15650,560
|
|
20230704,145600,907552420,15650,15680,15680,15650,12
|
|
20230704,145500,907364420,15660,15660,15670,15660,102
|
|
20230704,145400,905767080,15660,15660,15660,15660,50
|
|
20230704,145300,904984080,15650,15680,15680,15650,299
|
|
20230704,145200,900303250,15670,15680,15680,15670,7
|
|
20230704,145100,900193510,15700,15700,15700,15700,0
|
|
20230704,145000,900193510,15700,15700,15700,15700,1
|
|
20230704,144900,900177810,15670,15690,15690,15670,13
|
|
20230704,144800,899973930,15670,15670,15670,15670,0
|
|
20230704,144700,899973930,15670,15670,15670,15670,0
|
|
20230704,144600,899973930,15670,15690,15690,15670,8
|
|
20230704,144500,899848500,15700,15700,15700,15700,0
|
|
20230704,144400,899848500,15700,15700,15700,15700,219
|
|
20230704,144300,896410200,15700,15700,15710,15700,58
|
|
20230704,144200,895499590,15700,15700,15710,15700,166
|
|
20230704,144100,892893380,15660,15700,15700,15660,51
|
|
20230704,144000,892093690,15700,15690,15700,15690,4
|
|
20230704,143900,892030920,15670,15680,15680,15670,10
|
|
20230704,143800,891874190,15680,15660,15680,15660,274
|
|
20230704,143700,887583310,15650,15650,15650,15650,8
|
|
20230704,143600,887458110,15640,15640,15640,15640,8
|
|
20230704,143500,887332990,15640,15640,15640,15640,0
|
|
20230704,143400,887332990,15640,15650,15660,15640,148
|
|
20230704,143300,885017180,15630,15640,15640,15630,747
|
|
20230704,143200,873340190,15640,15640,15640,15640,140
|
|
20230704,143100,871150590,15640,15640,15640,15640,138
|
|
20230704,143000,868992270,15640,15640,15640,15640,7
|
|
20230704,142900,868882790,15640,15640,15640,15640,0
|
|
20230704,142800,868882790,15640,15640,15640,15640,0
|
|
20230704,142700,868882790,15640,15640,15640,15640,0
|
|
20230704,142600,868882790,15640,15640,15640,15640,58
|
|
20230704,142500,867975670,15640,15650,15650,15640,780
|
|
20230704,142400,855772850,15650,15650,15650,15650,0
|
|
20230704,142300,855772850,15650,15660,15660,15650,12
|
|
20230704,142200,855585010,15640,15640,15640,15640,0
|
|
20230704,142100,855585010,15640,15640,15640,15640,0
|
|
20230704,142000,855585010,15640,15690,15690,15640,898
|
|
20230704,141900,841533240,15700,15700,15700,15690,119
|
|
20230704,141800,839664950,15700,15690,15700,15690,4
|
|
20230704,141700,839602170,15680,15650,15680,15650,65
|
|
20230704,141600,838584410,15660,15660,15660,15660,2
|
|
20230704,141500,838553090,15660,15660,15660,15660,0
|
|
20230704,141400,838553090,15660,15650,15660,15650,725
|
|
20230704,141300,827204600,15660,15670,15670,15650,438
|
|
20230704,141200,820345120,15670,15670,15670,15670,100
|
|
20230704,141100,818778120,15660,15670,15670,15660,601
|
|
20230704,141000,809363840,15670,15690,15690,15670,9
|
|
20230704,140900,809222670,15700,15700,15700,15700,0
|
|
20230704,140800,809222670,15700,15700,15700,15700,9
|
|
20230704,140700,809081370,15700,15670,15700,15670,17
|
|
20230704,140600,808814680,15690,15690,15690,15690,1
|
|
20230704,140500,808798990,15670,15670,15670,15670,0
|
|
20230704,140400,808798990,15670,15700,15700,15670,4
|
|
20230704,140300,808736250,15670,15700,15710,15670,1013
|
|
20230704,140200,792855480,15690,15690,15690,15690,0
|
|
20230704,140100,792855480,15690,15690,15690,15690,9
|
|
20230704,140000,792714270,15690,15680,15690,15680,117
|
|
20230704,135900,790878580,15670,15670,15670,15670,0
|
|
20230704,135800,790878580,15670,15680,15680,15670,300
|
|
20230704,135700,786176070,15680,15690,15690,15680,3
|
|
20230704,135600,786129020,15700,15700,15700,15700,0
|
|
20230704,135500,786129020,15700,15690,15700,15680,932
|
|
20230704,135400,771511580,15690,15700,15700,15690,34
|
|
20230704,135300,770977800,15700,15700,15700,15700,47
|
|
20230704,135200,770239900,15700,15690,15700,15690,389
|
|
20230704,135100,764136300,15700,15700,15700,15700,400
|
|
20230704,135000,757856300,15700,15700,15700,15700,2
|
|
20230704,134900,757824900,15700,15710,15710,15700,494
|
|
20230704,134800,750068500,15700,15710,15710,15700,306
|
|
20230704,134700,745264080,15710,15710,15710,15710,10
|
|
20230704,134600,745106980,15720,15710,15730,15710,43
|
|
20230704,134500,744431310,15730,15730,15730,15730,1
|
|
20230704,134400,744415580,15720,15710,15720,15700,157
|
|
20230704,134300,741947700,15700,15720,15720,15700,61
|
|
20230704,134200,740988980,15720,15720,15720,15720,6
|
|
20230704,134100,740894660,15720,15710,15720,15710,50
|
|
20230704,134000,740109130,15720,15720,15720,15720,9
|
|
20230704,133900,739967650,15700,15700,15700,15700,0
|
|
20230704,133800,739967650,15700,15700,15700,15700,7
|
|
20230704,133700,739857750,15700,15720,15730,15700,212
|
|
20230704,133600,736525250,15720,15720,15720,15720,8
|
|
20230704,133500,736399490,15720,15700,15720,15700,606
|
|
20230704,133400,726884410,15700,15710,15710,15700,197
|
|
20230704,133300,723789610,15730,15730,15730,15730,0
|
|
20230704,133200,723789610,15730,15710,15730,15710,138
|
|
20230704,133100,721620630,15710,15730,15730,15710,116
|
|
20230704,133000,719796700,15730,15730,15730,15730,22
|
|
20230704,132900,719450640,15730,15730,15730,15730,0
|
|
20230704,132800,719450640,15730,15730,15730,15730,7
|
|
20230704,132700,719340530,15730,15730,15730,15730,1
|
|
20230704,132600,719324800,15730,15730,15730,15730,2
|
|
20230704,132500,719293340,15720,15720,15720,15720,8
|
|
20230704,132400,719167580,15710,15710,15710,15710,0
|
|
20230704,132300,719167580,15710,15710,15710,15710,0
|
|
20230704,132200,719167580,15710,15730,15730,15710,60
|
|
20230704,132100,718224450,15730,15730,15730,15730,7
|
|
20230704,132000,718114340,15730,15730,15730,15730,2
|
|
20230704,131900,718082880,15730,15730,15730,15730,0
|
|
20230704,131800,718082880,15730,15730,15730,15730,7
|
|
20230704,131700,717972770,15730,15740,15740,15730,5
|
|
20230704,131600,717894090,15730,15730,15730,15730,0
|
|
20230704,131500,717894090,15730,15740,15740,15730,18
|
|
20230704,131400,717610850,15730,15730,15730,15730,1
|
|
20230704,131300,717595120,15730,15730,15730,15730,2
|
|
20230704,131200,717563660,15730,15730,15730,15730,9
|
|
20230704,131100,717422090,15730,15740,15740,15730,4
|
|
20230704,131000,717359150,15740,15700,15740,15700,637
|
|
20230704,130900,707352230,15700,15700,15700,15700,0
|
|
20230704,130800,707352230,15700,15710,15710,15700,14
|
|
20230704,130700,707132370,15690,15690,15690,15690,0
|
|
20230704,130600,707132370,15690,15690,15690,15690,0
|
|
20230704,130500,707132370,15690,15690,15690,15690,7
|
|
20230704,130400,707022540,15740,15740,15740,15740,0
|
|
20230704,130300,707022540,15740,15760,15760,15680,1053
|
|
20230704,130200,690501240,15690,15710,15720,15690,2107
|
|
20230704,130100,657413180,15710,15740,15750,15710,2290
|
|
20230704,130000,621404090,15750,15750,15750,15750,100
|
|
20230704,125900,619829090,15750,15730,15750,15730,28
|
|
20230704,125800,619388250,15740,15740,15740,15740,2
|
|
20230704,125700,619356770,15750,15750,15750,15750,3
|
|
20230704,125600,619309520,15720,15720,15720,15720,0
|
|
20230704,125500,619309520,15720,15730,15730,15720,7
|
|
20230704,125400,619199430,15740,15730,15740,15730,102
|
|
20230704,125300,617593970,15730,15730,15730,15730,47
|
|
20230704,125200,616854660,15720,15720,15720,15720,8
|
|
20230704,125100,616728900,15720,15720,15720,15720,129
|
|
20230704,125000,614701020,15720,15720,15720,15720,100
|
|
20230704,124900,613129020,15720,15730,15730,15720,8
|
|
20230704,124800,613003250,15720,15720,15720,15720,1
|
|
20230704,124700,612987530,15730,15730,15730,15730,0
|
|
20230704,124600,612987530,15730,15720,15730,15720,9
|
|
20230704,124500,612846030,15730,15720,15730,15720,18
|
|
20230704,124400,612562910,15730,15730,15730,15730,126
|
|
20230704,124300,610580930,15730,15730,15730,15730,0
|
|
20230704,124200,610580930,15730,15740,15740,15730,12
|
|
20230704,124100,610392130,15730,15730,15730,15730,8
|
|
20230704,124000,610266290,15730,15730,15730,15730,44
|
|
20230704,123900,609574170,15730,15720,15730,15720,44
|
|
20230704,123800,608882300,15730,15720,15730,15720,18
|
|
20230704,123700,608599180,15720,15720,15720,15720,0
|
|
20230704,123600,608599180,15720,15720,15720,15720,7
|
|
20230704,123500,608489140,15720,15720,15720,15720,296
|
|
20230704,123400,603836020,15720,15720,15720,15720,0
|
|
20230704,123300,603836020,15720,15720,15720,15720,16
|
|
20230704,123200,603584500,15720,15720,15720,15720,79
|
|
20230704,123100,602342620,15720,15720,15720,15720,0
|
|
20230704,123000,602342620,15720,15720,15720,15720,0
|
|
20230704,122900,602342620,15720,15720,15720,15720,308
|
|
20230704,122800,597500860,15720,15720,15720,15720,2
|
|
20230704,122700,597469420,15720,15720,15720,15720,0
|
|
20230704,122600,597469420,15720,15720,15720,15720,42
|
|
20230704,122500,596809180,15720,15730,15730,15720,32
|
|
20230704,122400,596305840,15730,15730,15730,15730,30
|
|
20230704,122300,595833940,15720,15720,15720,15720,7
|
|
20230704,122200,595723900,15720,15720,15720,15720,1
|
|
20230704,122100,595708180,15730,15730,15730,15730,2
|
|
20230704,122000,595676720,15730,15720,15730,15720,19
|
|
20230704,121900,595378010,15720,15720,15720,15720,10
|
|
20230704,121800,595220810,15740,15740,15740,15740,0
|
|
20230704,121700,595220810,15740,15740,15740,15740,11
|
|
20230704,121600,595047670,15720,15730,15730,15720,9
|
|
20230704,121500,594906170,15720,15720,15720,15720,0
|
|
20230704,121400,594906170,15720,15720,15720,15720,0
|
|
20230704,121300,594906170,15720,15730,15730,15720,9
|
|
20230704,121200,594764680,15730,15730,15730,15730,1
|
|
20230704,121100,594748950,15730,15730,15730,15730,1
|
|
20230704,121000,594733220,15720,15720,15720,15720,7
|
|
20230704,120900,594623180,15720,15730,15730,15720,772
|
|
20230704,120800,582487330,15730,15740,15740,15730,400
|
|
20230704,120700,576194320,15740,15740,15740,15740,0
|
|
20230704,120600,576194320,15740,15740,15740,15740,9
|
|
20230704,120500,576052660,15740,15740,15740,15740,0
|
|
20230704,120400,576052660,15740,15740,15740,15740,2
|
|
20230704,120300,576021180,15730,15730,15730,15730,8
|
|
20230704,120200,575895340,15730,15730,15730,15730,0
|
|
20230704,120100,575895340,15730,15730,15730,15730,0
|
|
20230704,120000,575895340,15730,15730,15730,15730,7
|
|
20230704,115900,575785230,15730,15730,15730,15730,0
|
|
20230704,115800,575785230,15730,15730,15730,15730,0
|
|
20230704,115700,575785230,15730,15750,15750,15730,153
|
|
20230704,115600,573376180,15750,15750,15750,15750,47
|
|
20230704,115500,572635930,15760,15760,15760,15760,0
|
|
20230704,115400,572635930,15760,15760,15760,15760,1
|
|
20230704,115300,572620170,15750,15750,15750,15750,52
|
|
20230704,115200,571801170,15750,15750,15750,15750,0
|
|
20230704,115100,571801170,15750,15760,15760,15750,18
|
|
20230704,115000,571517660,15750,15750,15750,15750,7
|
|
20230704,114900,571407410,15760,15760,15760,15760,21
|
|
20230704,114800,571076450,15760,15760,15760,15760,0
|
|
20230704,114700,571076450,15760,15770,15780,15750,24
|
|
20230704,114600,570697930,15780,15760,15780,15760,300
|
|
20230704,114500,565969910,15760,15760,15760,15760,1
|
|
20230704,114400,565954150,15740,15740,15740,15740,7
|
|
20230704,114300,565843970,15740,15740,15750,15740,21
|
|
20230704,114200,565513330,15740,15740,15740,15740,50
|
|
20230704,114100,564726330,15750,15750,15750,15750,101
|
|
20230704,114000,563135580,15740,15750,15750,15740,9
|
|
20230704,113900,562993910,15760,15760,15760,15760,0
|
|
20230704,113800,562993910,15760,15760,15760,15760,1
|
|
20230704,113700,562978150,15730,15740,15750,15730,57
|
|
20230704,113600,562080560,15750,15750,15750,15750,0
|
|
20230704,113500,562080560,15750,15750,15750,15750,10
|
|
20230704,113400,561923060,15750,15730,15750,15730,24
|
|
20230704,113300,561545200,15740,15740,15740,15740,2
|
|
20230704,113200,561513720,15740,15740,15740,15740,0
|
|
20230704,113100,561513720,15740,15730,15740,15730,15
|
|
20230704,113000,561277690,15730,15730,15730,15730,1
|
|
20230704,112900,561261960,15730,15730,15730,15730,0
|
|
20230704,112800,561261960,15730,15730,15730,15730,0
|
|
20230704,112700,561261960,15730,15760,15760,15730,8
|
|
20230704,112600,561136040,15760,15760,15760,15760,0
|
|
20230704,112500,561136040,15760,15760,15760,15760,5
|
|
20230704,112400,561057240,15720,15760,15770,15720,8
|
|
20230704,112300,560931210,15770,15750,15770,15720,171
|
|
20230704,112200,558242760,15770,15770,15770,15770,15
|
|
20230704,112100,558006210,15750,15750,15750,15750,7
|
|
20230704,112000,557895960,15750,15750,15750,15750,0
|
|
20230704,111900,557895960,15750,15750,15750,15750,50
|
|
20230704,111800,557108460,15740,15730,15740,15730,17
|
|
20230704,111700,556840950,15730,15730,15740,15730,20
|
|
20230704,111600,556526330,15730,15730,15730,15730,0
|
|
20230704,111500,556526330,15730,15730,15730,15730,0
|
|
20230704,111400,556526330,15730,15730,15730,15730,10
|
|
20230704,111300,556369030,15730,15730,15730,15730,7
|
|
20230704,111200,556258920,15730,15730,15730,15730,24
|
|
20230704,111100,555881400,15730,15750,15750,15730,4
|
|
20230704,111000,555818440,15790,15790,15790,15790,0
|
|
20230704,110900,555818440,15790,15790,15790,15790,21
|
|
20230704,110800,555486850,15720,15780,15780,15720,1008
|
|
20230704,110700,539636440,15800,15760,15800,15760,179
|
|
20230704,110600,536809340,15750,15750,15750,15750,2
|
|
20230704,110500,536777840,15740,15730,15740,15730,122
|
|
20230704,110400,534857630,15740,15740,15740,15730,119
|
|
20230704,110300,532984580,15730,15740,15740,15730,51
|
|
20230704,110200,532182340,15740,15740,15740,15740,331
|
|
20230704,110100,526972400,15740,15750,15750,15740,8
|
|
20230704,110000,526846420,15750,15750,15750,15750,0
|
|
20230704,105900,526846420,15750,15760,15760,15750,101
|
|
20230704,105800,525255470,15770,15760,15770,15760,50
|
|
20230704,105700,524467270,15770,15770,15770,15770,49
|
|
20230704,105600,523694540,15770,15770,15770,15770,0
|
|
20230704,105500,523694540,15770,15770,15770,15760,7
|
|
20230704,105400,523584170,15790,15790,15790,15790,5
|
|
20230704,105300,523505220,15800,15830,15830,15800,250
|
|
20230704,105200,519555040,15830,15800,15830,15800,12
|
|
20230704,105100,519365320,15800,15800,15800,15800,0
|
|
20230704,105000,519365320,15800,15800,15800,15800,10
|
|
20230704,104900,519207320,15800,15800,15800,15800,3
|
|
20230704,104800,519159920,15800,15800,15800,15800,27
|
|
20230704,104700,518733320,15860,15850,15860,15800,5
|
|
20230704,104600,518654210,15810,15800,15810,15800,52
|
|
20230704,104500,517832590,15800,15810,15810,15800,6
|
|
20230704,104400,517737750,15860,15820,15860,15820,100
|
|
20230704,104300,516153190,15800,15780,15800,15780,507
|
|
20230704,104200,508146040,15770,15730,15770,15730,58
|
|
20230704,104100,507231670,15760,15770,15770,15760,2
|
|
20230704,104000,507200140,15720,15740,15740,15720,105
|
|
20230704,103900,505548680,15740,15710,15740,15710,8
|
|
20230704,103800,505422970,15700,15700,15700,15700,0
|
|
20230704,103700,505422970,15700,15700,15700,15690,131
|
|
20230704,103600,503366330,15700,15700,15700,15700,212
|
|
20230704,103500,500037930,15750,15700,15750,15700,32
|
|
20230704,103400,499534680,15700,15760,15760,15700,1343
|
|
20230704,103300,478395260,15760,15780,15780,15760,47
|
|
20230704,103200,477654350,15790,15790,15800,15770,935
|
|
20230704,103100,462906780,15780,15790,15790,15780,130
|
|
20230704,103000,460855280,15780,15780,15780,15780,0
|
|
20230704,102900,460855280,15780,15770,15780,15770,209
|
|
20230704,102800,457559260,15770,15770,15770,15770,105
|
|
20230704,102700,455903410,15790,15790,15790,15790,200
|
|
20230704,102600,452745410,15790,15780,15790,15760,38
|
|
20230704,102500,452146380,15790,15800,15800,15790,201
|
|
20230704,102400,448970590,15800,15760,15800,15760,1120
|
|
20230704,102300,431278180,15760,15750,15760,15750,330
|
|
20230704,102200,426077880,15760,15760,15760,15760,16
|
|
20230704,102100,425825720,15760,15770,15770,15760,492
|
|
20230704,102000,418070240,15770,15800,15800,15770,873
|
|
20230704,101900,404292140,15800,15810,15810,15800,13
|
|
20230704,101800,404086690,15800,15800,15800,15800,4
|
|
20230704,101700,404023490,15800,15800,15800,15800,4
|
|
20230704,101600,403960290,15800,15800,15800,15790,210
|
|
20230704,101500,400642360,15790,15790,15790,15790,0
|
|
20230704,101400,400642360,15790,15770,15790,15770,78
|
|
20230704,101300,399412010,15760,15810,15840,15760,1607
|
|
20230704,101200,374052460,15800,15800,15800,15800,0
|
|
20230704,101100,374052460,15800,15810,15810,15800,847
|
|
20230704,101000,360669450,15810,15840,15840,15810,1053
|
|
20230704,100900,344014060,15840,15850,15850,15840,197
|
|
20230704,100800,340893360,15850,15850,15850,15850,74
|
|
20230704,100700,339720460,15850,15840,15850,15840,225
|
|
20230704,100600,336155210,15840,15840,15860,15840,97
|
|
20230704,100500,334618250,15840,15850,15850,15840,40
|
|
20230704,100400,333984450,15840,15850,15850,15840,200
|
|
20230704,100300,330815140,15860,15850,15860,15850,129
|
|
20230704,100200,328770350,15850,15880,15880,15850,573
|
|
20230704,100100,319683180,15880,15890,15890,15880,458
|
|
20230704,100000,312408100,15880,15870,15880,15870,353
|
|
20230704,095900,306805640,15860,15860,15880,15860,123
|
|
20230704,095800,304853550,15860,15860,15860,15860,25
|
|
20230704,095700,304457050,15860,15860,15860,15860,2
|
|
20230704,095600,304425330,15840,15870,15870,15840,738
|
|
20230704,095500,292726230,15870,15910,15910,15870,40
|
|
20230704,095400,292091330,15930,15930,15930,15930,0
|
|
20230704,095300,292091330,15930,15930,15930,15930,5
|
|
20230704,095200,292011680,15930,15870,15930,15860,1001
|
|
20230704,095100,276129570,15940,15940,15940,15940,0
|
|
20230704,095000,276129570,15940,15890,15940,15870,884
|
|
20230704,094900,262091030,15940,15940,15940,15940,0
|
|
20230704,094800,262091030,15940,15940,15940,15940,0
|
|
20230704,094700,262091030,15940,15930,15940,15880,1090
|
|
20230704,094600,244767190,15930,15940,15940,15930,72
|
|
20230704,094500,243619810,15940,15940,15940,15940,67
|
|
20230704,094400,242551830,15940,15930,15940,15930,133
|
|
20230704,094300,240432950,15920,15900,15920,15900,177
|
|
20230704,094200,237616700,15900,15900,15900,15900,41
|
|
20230704,094100,236964800,15890,15890,15890,15890,200
|
|
20230704,094000,233786800,15890,15890,15890,15880,148
|
|
20230704,093900,231436150,15880,15880,15880,15880,30
|
|
20230704,093800,230959750,15880,15880,15880,15880,329
|
|
20230704,093700,225735230,15880,15890,15890,15880,713
|
|
20230704,093600,214406860,15890,15900,15900,15890,698
|
|
20230704,093500,203311090,15900,15900,15900,15900,149
|
|
20230704,093400,200941990,15940,15890,15940,15890,101
|
|
20230704,093300,199332500,15940,15890,15940,15880,62
|
|
20230704,093200,198347680,15880,15890,15890,15880,20
|
|
20230704,093100,198030020,15880,15920,15920,15870,1015
|
|
20230704,093000,181909180,15890,15920,15920,15890,686
|
|
20230704,092900,170993850,15920,15960,15960,15920,276
|
|
20230704,092800,166595520,15960,15990,15990,15960,455
|
|
20230704,092700,159328350,15990,16010,16010,15980,289
|
|
20230704,092600,154707570,16000,16010,16010,16000,36
|
|
20230704,092500,154131540,16010,16030,16050,16000,1262
|
|
20230704,092400,133927460,16030,16050,16050,16030,1174
|
|
20230704,092300,115107640,16050,16050,16060,16050,339
|
|
20230704,092200,109666680,16060,16100,16100,16060,644
|
|
20230704,092100,99317210,16100,16130,16130,16100,52
|
|
20230704,092000,98479790,16130,16130,16130,16130,1
|
|
20230704,091900,98463660,16150,16150,16150,16150,0
|
|
20230704,091800,98463660,16150,16150,16150,16150,0
|
|
20230704,091700,98463660,16150,16150,16150,16150,0
|
|
20230704,091600,98463660,16150,16150,16150,16150,106
|
|
20230704,091500,96751760,16150,16150,16150,16130,43
|
|
20230704,091400,96057410,16150,16150,16150,16150,0
|
|
20230704,091300,96057410,16150,16110,16150,16080,348
|
|
20230704,091200,90458570,16150,16150,16150,16150,18
|
|
20230704,091100,90167870,16150,16150,16150,16150,191
|
|
20230704,091000,87083220,16150,16130,16150,16130,215
|
|
20230704,090900,83614860,16110,16110,16110,16110,0
|
|
20230704,090800,83614860,16110,16090,16110,16090,463
|
|
20230704,090700,76158700,16090,16050,16090,16050,253
|
|
20230704,090600,72092670,16050,16050,16080,16050,771
|
|
20230704,090500,59708420,16050,16080,16080,16050,836
|
|
20230704,090400,46278420,16080,16090,16090,16080,30
|
|
20230704,090300,45796010,16070,16160,16160,16070,651
|
|
20230704,090200,35319080,16160,16150,16160,16060,412
|
|
20230704,090100,28691760,16150,16210,16210,16150,199
|
|
20230704,090000,25472950,16190,16360,16360,16190,1300
|