643 lines
33 KiB
CSV
643 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,194000,353954470,19660,19660,19660,19660,251
|
|
20230707,193900,353954470,19660,19660,19660,19660,0
|
|
20230707,193800,353954470,19660,19660,19660,19660,0
|
|
20230707,193700,353954470,19660,19660,19660,19660,0
|
|
20230707,193600,353954470,19660,19660,19660,19660,0
|
|
20230707,193500,353954470,19660,19660,19660,19660,0
|
|
20230707,193400,353954470,19660,19660,19660,19660,0
|
|
20230707,193300,353954470,19660,19660,19660,19660,0
|
|
20230707,193200,353954470,19660,19660,19660,19660,0
|
|
20230707,193100,353954470,19660,19660,19660,19660,0
|
|
20230707,193000,353954470,19660,19660,19660,19660,0
|
|
20230707,192900,353954470,19660,19660,19660,19660,0
|
|
20230707,192800,353954470,19660,19660,19660,19660,0
|
|
20230707,192700,353954470,19660,19660,19660,19660,0
|
|
20230707,192600,353954470,19660,19660,19660,19660,0
|
|
20230707,192500,353954470,19660,19660,19660,19660,0
|
|
20230707,192400,353954470,19660,19660,19660,19660,0
|
|
20230707,192300,353954470,19660,19660,19660,19660,0
|
|
20230707,192200,353954470,19660,19660,19660,19660,0
|
|
20230707,192100,353954470,19660,19660,19660,19660,0
|
|
20230707,192000,353954470,19660,19660,19660,19660,0
|
|
20230707,191900,353954470,19660,19660,19660,19660,0
|
|
20230707,191800,353954470,19660,19660,19660,19660,0
|
|
20230707,191700,353954470,19660,19660,19660,19660,0
|
|
20230707,191600,353954470,19660,19660,19660,19660,0
|
|
20230707,191500,353954470,19660,19660,19660,19660,0
|
|
20230707,191400,353954470,19660,19660,19660,19660,0
|
|
20230707,191300,353954470,19660,19660,19660,19660,0
|
|
20230707,191200,353954470,19660,19660,19660,19660,0
|
|
20230707,191100,353954470,19660,19660,19660,19660,0
|
|
20230707,191000,353954470,19660,19660,19660,19660,251
|
|
20230707,190900,353954470,19660,19660,19660,19660,0
|
|
20230707,190800,353954470,19660,19660,19660,19660,0
|
|
20230707,190700,353954470,19660,19660,19660,19660,0
|
|
20230707,190600,353954470,19660,19660,19660,19660,0
|
|
20230707,190500,353954470,19660,19660,19660,19660,0
|
|
20230707,190400,353954470,19660,19660,19660,19660,0
|
|
20230707,190300,353954470,19660,19660,19660,19660,0
|
|
20230707,190200,353954470,19660,19660,19660,19660,0
|
|
20230707,190100,353954470,19660,19660,19660,19660,0
|
|
20230707,190000,353954470,19660,19660,19660,19660,0
|
|
20230707,185900,353954470,19660,19660,19660,19660,0
|
|
20230707,185800,353954470,19660,19660,19660,19660,0
|
|
20230707,185700,353954470,19660,19660,19660,19660,0
|
|
20230707,185600,353954470,19660,19660,19660,19660,0
|
|
20230707,185500,353954470,19660,19660,19660,19660,0
|
|
20230707,185400,353954470,19660,19660,19660,19660,0
|
|
20230707,185300,353954470,19660,19660,19660,19660,0
|
|
20230707,185200,353954470,19660,19660,19660,19660,0
|
|
20230707,185100,353954470,19660,19660,19660,19660,0
|
|
20230707,185000,353954470,19660,19660,19660,19660,0
|
|
20230707,184900,353954470,19660,19660,19660,19660,0
|
|
20230707,184800,353954470,19660,19660,19660,19660,0
|
|
20230707,184700,353954470,19660,19660,19660,19660,0
|
|
20230707,184600,353954470,19660,19660,19660,19660,0
|
|
20230707,184500,353954470,19660,19660,19660,19660,0
|
|
20230707,184400,353954470,19660,19660,19660,19660,0
|
|
20230707,184300,353954470,19660,19660,19660,19660,0
|
|
20230707,184200,353954470,19660,19660,19660,19660,0
|
|
20230707,184100,353954470,19660,19660,19660,19660,0
|
|
20230707,184000,353954470,19660,19660,19660,19660,251
|
|
20230707,183900,353954470,19660,19660,19660,19660,0
|
|
20230707,183800,353954470,19660,19660,19660,19660,0
|
|
20230707,183700,353954470,19660,19660,19660,19660,0
|
|
20230707,183600,353954470,19660,19660,19660,19660,0
|
|
20230707,183500,353954470,19660,19660,19660,19660,0
|
|
20230707,183400,353954470,19660,19660,19660,19660,0
|
|
20230707,183300,353954470,19660,19660,19660,19660,0
|
|
20230707,183200,353954470,19660,19660,19660,19660,0
|
|
20230707,183100,353954470,19660,19660,19660,19660,0
|
|
20230707,183000,353954470,19660,19660,19660,19660,0
|
|
20230707,182900,353954470,19660,19660,19660,19660,0
|
|
20230707,182800,353954470,19660,19660,19660,19660,0
|
|
20230707,182700,353954470,19660,19660,19660,19660,0
|
|
20230707,182600,353954470,19660,19660,19660,19660,0
|
|
20230707,182500,353954470,19660,19660,19660,19660,0
|
|
20230707,182400,353954470,19660,19660,19660,19660,0
|
|
20230707,182300,353954470,19660,19660,19660,19660,0
|
|
20230707,182200,353954470,19660,19660,19660,19660,0
|
|
20230707,182100,353954470,19660,19660,19660,19660,0
|
|
20230707,182000,353954470,19660,19660,19660,19660,0
|
|
20230707,181900,353954470,19660,19660,19660,19660,0
|
|
20230707,181800,353954470,19660,19660,19660,19660,0
|
|
20230707,181700,353954470,19660,19660,19660,19660,0
|
|
20230707,181600,353954470,19660,19660,19660,19660,0
|
|
20230707,181500,353954470,19660,19660,19660,19660,0
|
|
20230707,181400,353954470,19660,19660,19660,19660,0
|
|
20230707,181300,353954470,19660,19660,19660,19660,0
|
|
20230707,181200,353954470,19660,19660,19660,19660,0
|
|
20230707,181100,353954470,19660,19660,19660,19660,0
|
|
20230707,181000,353954470,19660,19660,19660,19660,251
|
|
20230707,180900,353954470,19660,19660,19660,19660,0
|
|
20230707,180800,353954470,19660,19660,19660,19660,0
|
|
20230707,180700,353954470,19660,19660,19660,19660,0
|
|
20230707,180600,353954470,19660,19660,19660,19660,0
|
|
20230707,180500,353954470,19660,19660,19660,19660,0
|
|
20230707,180400,353954470,19660,19660,19660,19660,0
|
|
20230707,180300,353954470,19660,19660,19660,19660,0
|
|
20230707,180200,353954470,19660,19660,19660,19660,0
|
|
20230707,180100,353954470,19660,19660,19660,19660,0
|
|
20230707,180000,353954470,19660,19660,19660,19660,0
|
|
20230707,175900,353954470,19660,19660,19660,19660,0
|
|
20230707,175800,353954470,19660,19660,19660,19660,0
|
|
20230707,175700,353954470,19660,19660,19660,19660,0
|
|
20230707,175600,353954470,19660,19660,19660,19660,0
|
|
20230707,175500,353954470,19660,19660,19660,19660,0
|
|
20230707,175400,353954470,19660,19660,19660,19660,0
|
|
20230707,175300,353954470,19660,19660,19660,19660,0
|
|
20230707,175200,353954470,19660,19660,19660,19660,0
|
|
20230707,175100,353954470,19660,19660,19660,19660,0
|
|
20230707,175000,353954470,19660,19660,19660,19660,0
|
|
20230707,174900,353954470,19660,19660,19660,19660,0
|
|
20230707,174800,353954470,19660,19660,19660,19660,0
|
|
20230707,174700,353954470,19660,19660,19660,19660,0
|
|
20230707,174600,353954470,19660,19660,19660,19660,0
|
|
20230707,174500,353954470,19660,19660,19660,19660,0
|
|
20230707,174400,353954470,19660,19660,19660,19660,0
|
|
20230707,174300,353954470,19660,19660,19660,19660,0
|
|
20230707,174200,353954470,19660,19660,19660,19660,0
|
|
20230707,174100,353954470,19660,19660,19660,19660,0
|
|
20230707,174000,353954470,19660,19660,19660,19660,251
|
|
20230707,173900,353954470,19660,19660,19660,19660,0
|
|
20230707,173800,353954470,19660,19660,19660,19660,0
|
|
20230707,173700,353954470,19660,19660,19660,19660,0
|
|
20230707,173600,353954470,19660,19660,19660,19660,0
|
|
20230707,173500,353954470,19660,19660,19660,19660,0
|
|
20230707,173400,353954470,19660,19660,19660,19660,0
|
|
20230707,173300,353954470,19660,19660,19660,19660,0
|
|
20230707,173200,353954470,19660,19660,19660,19660,0
|
|
20230707,173100,353954470,19660,19660,19660,19660,0
|
|
20230707,173000,353954470,19660,19660,19660,19660,0
|
|
20230707,172900,353954470,19660,19660,19660,19660,0
|
|
20230707,172800,353954470,19660,19660,19660,19660,0
|
|
20230707,172700,353954470,19660,19660,19660,19660,0
|
|
20230707,172600,353954470,19660,19660,19660,19660,0
|
|
20230707,172500,353954470,19660,19660,19660,19660,0
|
|
20230707,172400,353954470,19660,19660,19660,19660,0
|
|
20230707,172300,353954470,19660,19660,19660,19660,0
|
|
20230707,172200,353954470,19660,19660,19660,19660,0
|
|
20230707,172100,353954470,19660,19660,19660,19660,0
|
|
20230707,172000,353954470,19660,19660,19660,19660,0
|
|
20230707,171900,353954470,19660,19660,19660,19660,0
|
|
20230707,171800,353954470,19660,19660,19660,19660,0
|
|
20230707,171700,353954470,19660,19660,19660,19660,0
|
|
20230707,171600,353954470,19660,19660,19660,19660,0
|
|
20230707,171500,353954470,19660,19660,19660,19660,0
|
|
20230707,171400,353954470,19660,19660,19660,19660,0
|
|
20230707,171300,353954470,19660,19660,19660,19660,0
|
|
20230707,171200,353954470,19660,19660,19660,19660,0
|
|
20230707,171100,353954470,19660,19660,19660,19660,0
|
|
20230707,171000,353954470,19660,19660,19660,19660,251
|
|
20230707,170900,353954470,19660,19660,19660,19660,0
|
|
20230707,170800,353954470,19660,19660,19660,19660,0
|
|
20230707,170700,353954470,19660,19660,19660,19660,0
|
|
20230707,170600,353954470,19660,19660,19660,19660,0
|
|
20230707,170500,353954470,19660,19660,19660,19660,0
|
|
20230707,170400,353954470,19660,19660,19660,19660,0
|
|
20230707,170300,353954470,19660,19660,19660,19660,0
|
|
20230707,170200,353954470,19660,19660,19660,19660,0
|
|
20230707,170100,353954470,19660,19660,19660,19660,0
|
|
20230707,170000,353954470,19660,19660,19660,19660,0
|
|
20230707,165900,353954470,19660,19660,19660,19660,0
|
|
20230707,165800,353954470,19660,19660,19660,19660,0
|
|
20230707,165700,353954470,19660,19660,19660,19660,0
|
|
20230707,165600,353954470,19660,19660,19660,19660,0
|
|
20230707,165500,353954470,19660,19660,19660,19660,0
|
|
20230707,165400,353954470,19660,19660,19660,19660,0
|
|
20230707,165300,353954470,19660,19660,19660,19660,0
|
|
20230707,165200,353954470,19660,19660,19660,19660,0
|
|
20230707,165100,353954470,19660,19660,19660,19660,0
|
|
20230707,165000,353954470,19660,19660,19660,19660,0
|
|
20230707,164900,353954470,19660,19660,19660,19660,0
|
|
20230707,164800,353954470,19660,19660,19660,19660,0
|
|
20230707,164700,353954470,19660,19660,19660,19660,0
|
|
20230707,164600,353954470,19660,19660,19660,19660,0
|
|
20230707,164500,353954470,19660,19660,19660,19660,0
|
|
20230707,164400,353954470,19660,19660,19660,19660,0
|
|
20230707,164300,353954470,19660,19660,19660,19660,0
|
|
20230707,164200,353954470,19660,19660,19660,19660,0
|
|
20230707,164100,353954470,19660,19660,19660,19660,0
|
|
20230707,164000,353954470,19660,19660,19660,19660,251
|
|
20230707,163900,353954470,19660,19660,19660,19660,0
|
|
20230707,163800,353954470,19660,19660,19660,19660,0
|
|
20230707,163700,353954470,19660,19660,19660,19660,0
|
|
20230707,163600,353954470,19660,19660,19660,19660,0
|
|
20230707,163500,353954470,19660,19660,19660,19660,0
|
|
20230707,163400,353954470,19660,19660,19660,19660,0
|
|
20230707,163300,353954470,19660,19660,19660,19660,0
|
|
20230707,163200,353954470,19660,19660,19660,19660,0
|
|
20230707,163100,353954470,19660,19660,19660,19660,0
|
|
20230707,163000,353954470,19660,19660,19660,19660,0
|
|
20230707,162900,353954470,19660,19660,19660,19660,0
|
|
20230707,162800,353954470,19660,19660,19660,19660,0
|
|
20230707,162700,353954470,19660,19660,19660,19660,0
|
|
20230707,162600,353954470,19660,19660,19660,19660,0
|
|
20230707,162500,353954470,19660,19660,19660,19660,0
|
|
20230707,162400,353954470,19660,19660,19660,19660,0
|
|
20230707,162300,353954470,19660,19660,19660,19660,0
|
|
20230707,162200,353954470,19660,19660,19660,19660,0
|
|
20230707,162100,353954470,19660,19660,19660,19660,0
|
|
20230707,162000,353954470,19660,19660,19660,19660,0
|
|
20230707,161900,353954470,19660,19660,19660,19660,0
|
|
20230707,161800,353954470,19660,19660,19660,19660,0
|
|
20230707,161700,353954470,19660,19660,19660,19660,0
|
|
20230707,161600,353954470,19660,19660,19660,19660,0
|
|
20230707,161500,353954470,19660,19660,19660,19660,0
|
|
20230707,161400,353954470,19660,19660,19660,19660,0
|
|
20230707,161300,353954470,19660,19660,19660,19660,0
|
|
20230707,161200,353954470,19660,19660,19660,19660,0
|
|
20230707,161100,353954470,19660,19660,19660,19660,0
|
|
20230707,161000,353954470,19660,19660,19660,19660,251
|
|
20230707,160900,353954470,19660,19660,19660,19660,0
|
|
20230707,160800,353954470,19660,19660,19660,19660,0
|
|
20230707,160700,353954470,19660,19660,19660,19660,0
|
|
20230707,160600,353954470,19660,19660,19660,19660,0
|
|
20230707,160500,353954470,19660,19660,19660,19660,0
|
|
20230707,160400,353954470,19660,19660,19660,19660,0
|
|
20230707,160300,353954470,19660,19660,19660,19660,0
|
|
20230707,160200,353954470,19660,19660,19660,19660,0
|
|
20230707,160100,353954470,19660,19660,19660,19660,0
|
|
20230707,160000,353954470,19660,19660,19660,19660,0
|
|
20230707,155900,353954470,19660,19660,19660,19660,0
|
|
20230707,155800,353954470,19660,19660,19660,19660,0
|
|
20230707,155700,353954470,19660,19660,19660,19660,0
|
|
20230707,155600,353954470,19660,19660,19660,19660,0
|
|
20230707,155500,353954470,19660,19660,19660,19660,0
|
|
20230707,155400,353954470,19660,19660,19660,19660,0
|
|
20230707,155300,353954470,19660,19660,19660,19660,0
|
|
20230707,155200,353954470,19660,19660,19660,19660,0
|
|
20230707,155100,353954470,19660,19660,19660,19660,0
|
|
20230707,155000,353954470,19660,19660,19660,19660,0
|
|
20230707,154900,353954470,19660,19660,19660,19660,0
|
|
20230707,154800,353954470,19660,19660,19660,19660,0
|
|
20230707,154700,353954470,19660,19660,19660,19660,0
|
|
20230707,154600,353954470,19660,19660,19660,19660,0
|
|
20230707,154500,353954470,19660,19660,19660,19660,0
|
|
20230707,154400,353954470,19660,19660,19660,19660,0
|
|
20230707,154300,353954470,19660,19660,19660,19660,0
|
|
20230707,154200,353954470,19660,19660,19660,19660,0
|
|
20230707,154100,353954470,19660,19660,19660,19660,0
|
|
20230707,154000,353954470,19660,19660,19660,19660,251
|
|
20230707,153900,353954470,19660,19660,19660,19660,0
|
|
20230707,153800,353954470,19660,19660,19660,19660,0
|
|
20230707,153700,353954470,19660,19660,19660,19660,0
|
|
20230707,153600,353954470,19660,19660,19660,19660,0
|
|
20230707,153500,353954470,19660,19660,19660,19660,0
|
|
20230707,153400,353954470,19660,19660,19660,19660,0
|
|
20230707,153300,353954470,19660,19660,19660,19660,0
|
|
20230707,153200,353954470,19660,19660,19660,19660,0
|
|
20230707,153100,353954470,19660,19660,19660,19660,0
|
|
20230707,153000,353954470,19660,19660,19660,19660,251
|
|
20230707,152900,349019810,19540,19540,19540,19540,0
|
|
20230707,152800,349019810,19540,19540,19540,19540,0
|
|
20230707,152700,349019810,19540,19540,19540,19540,0
|
|
20230707,152600,349019810,19540,19540,19540,19540,0
|
|
20230707,152500,349019810,19540,19540,19540,19540,0
|
|
20230707,152400,349019810,19540,19540,19540,19540,0
|
|
20230707,152300,349019810,19540,19540,19540,19540,0
|
|
20230707,152200,349019810,19540,19540,19540,19540,0
|
|
20230707,152100,349019810,19540,19540,19540,19540,0
|
|
20230707,152000,349019810,19540,19540,19540,19540,0
|
|
20230707,151900,349019810,19540,19540,19540,19540,44
|
|
20230707,151800,348160050,19660,19660,19660,19540,13
|
|
20230707,151700,347905790,19540,19540,19540,19540,26
|
|
20230707,151600,347397750,19540,19540,19540,19540,5
|
|
20230707,151500,347300050,19600,19600,19600,19600,1
|
|
20230707,151400,347280450,19660,19660,19660,19660,0
|
|
20230707,151300,347280450,19660,19660,19660,19660,0
|
|
20230707,151200,347280450,19660,19660,19660,19660,3
|
|
20230707,151100,347221470,19660,19660,19660,19660,0
|
|
20230707,151000,347221470,19660,19660,19660,19660,0
|
|
20230707,150900,347221470,19660,19640,19660,19620,39
|
|
20230707,150800,346455950,19650,19640,19650,19620,143
|
|
20230707,150700,343648240,19630,19590,19630,19590,170
|
|
20230707,150600,340313270,19580,19600,19600,19540,114
|
|
20230707,150500,338079390,19600,19550,19600,19550,173
|
|
20230707,150400,334693740,19540,19530,19540,19530,206
|
|
20230707,150300,330670010,19500,19500,19500,19500,52
|
|
20230707,150200,329656010,19500,19500,19500,19500,0
|
|
20230707,150100,329656010,19500,19500,19500,19500,0
|
|
20230707,150000,329656010,19500,19500,19500,19500,104
|
|
20230707,145900,327628010,19500,19500,19500,19500,10
|
|
20230707,145800,327433010,19510,19510,19510,19500,896
|
|
20230707,145700,309960980,19510,19510,19520,19510,531
|
|
20230707,145600,299601160,19540,19510,19540,19510,37
|
|
20230707,145500,298879110,19520,19570,19580,19520,468
|
|
20230707,145400,289735570,19540,19540,19540,19540,0
|
|
20230707,145300,289735570,19540,19540,19540,19540,0
|
|
20230707,145200,289735570,19540,19540,19540,19540,0
|
|
20230707,145100,289735570,19540,19540,19540,19540,0
|
|
20230707,145000,289735570,19540,19540,19540,19540,0
|
|
20230707,144900,289735570,19540,19550,19550,19540,27
|
|
20230707,144800,289207960,19580,19580,19580,19580,0
|
|
20230707,144700,289207960,19580,19580,19580,19580,30
|
|
20230707,144600,288620560,19560,19580,19580,19560,51
|
|
20230707,144500,287622000,19560,19560,19560,19560,0
|
|
20230707,144400,287622000,19560,19560,19560,19560,1
|
|
20230707,144300,287602440,19540,19540,19540,19540,1
|
|
20230707,144200,287582900,19530,19530,19530,19530,25
|
|
20230707,144100,287094650,19590,19590,19590,19590,0
|
|
20230707,144000,287094650,19590,19590,19590,19590,0
|
|
20230707,143900,287094650,19590,19590,19590,19590,1
|
|
20230707,143800,287075060,19620,19620,19620,19620,0
|
|
20230707,143700,287075060,19620,19620,19620,19620,0
|
|
20230707,143600,287075060,19620,19620,19620,19620,0
|
|
20230707,143500,287075060,19620,19620,19620,19620,0
|
|
20230707,143400,287075060,19620,19620,19620,19620,0
|
|
20230707,143300,287075060,19620,19520,19620,19520,4
|
|
20230707,143200,286996880,19520,19520,19520,19520,0
|
|
20230707,143100,286996880,19520,19520,19520,19520,0
|
|
20230707,143000,286996880,19520,19550,19550,19520,2
|
|
20230707,142900,286957810,19630,19630,19630,19630,0
|
|
20230707,142800,286957810,19630,19630,19630,19630,0
|
|
20230707,142700,286957810,19630,19630,19630,19630,0
|
|
20230707,142600,286957810,19630,19630,19630,19630,0
|
|
20230707,142500,286957810,19630,19630,19630,19630,0
|
|
20230707,142400,286957810,19630,19630,19630,19630,10
|
|
20230707,142300,286761510,19630,19630,19630,19630,0
|
|
20230707,142200,286761510,19630,19630,19630,19630,1
|
|
20230707,142100,286741880,19650,19650,19650,19650,0
|
|
20230707,142000,286741880,19650,19650,19650,19650,1
|
|
20230707,141900,286722230,19550,19550,19550,19550,14
|
|
20230707,141800,286448530,19550,19550,19550,19550,285
|
|
20230707,141700,280876780,19550,19550,19550,19550,0
|
|
20230707,141600,280876780,19550,19550,19550,19550,1
|
|
20230707,141500,280857230,19550,19550,19550,19550,0
|
|
20230707,141400,280857230,19550,19550,19550,19550,0
|
|
20230707,141300,280857230,19550,19550,19550,19550,0
|
|
20230707,141200,280857230,19550,19550,19550,19550,20
|
|
20230707,141100,280466230,19510,19510,19510,19510,0
|
|
20230707,141000,280466230,19510,19510,19510,19510,5
|
|
20230707,140900,280368680,19500,19500,19500,19500,0
|
|
20230707,140800,280368680,19500,19500,19500,19500,0
|
|
20230707,140700,280368680,19500,19500,19500,19500,0
|
|
20230707,140600,280368680,19500,19500,19500,19500,99
|
|
20230707,140500,278438180,19500,19500,19500,19500,0
|
|
20230707,140400,278438180,19500,19500,19500,19500,0
|
|
20230707,140300,278438180,19500,19500,19500,19500,0
|
|
20230707,140200,278438180,19500,19500,19500,19500,0
|
|
20230707,140100,278438180,19500,19500,19500,19500,0
|
|
20230707,140000,278438180,19500,19500,19500,19500,0
|
|
20230707,135900,278438180,19500,19500,19500,19500,0
|
|
20230707,135800,278438180,19500,19500,19500,19500,15
|
|
20230707,135700,278145680,19600,19600,19600,19600,0
|
|
20230707,135600,278145680,19600,19600,19600,19600,0
|
|
20230707,135500,278145680,19600,19500,19600,19500,87
|
|
20230707,135400,276449080,19600,19600,19600,19600,0
|
|
20230707,135300,276449080,19600,19600,19600,19600,1
|
|
20230707,135200,276429480,19500,19500,19500,19500,0
|
|
20230707,135100,276429480,19500,19500,19500,19500,150
|
|
20230707,135000,273504480,19500,19520,19520,19500,1656
|
|
20230707,134900,241206680,19620,19620,19620,19620,0
|
|
20230707,134800,241206680,19620,19620,19620,19620,0
|
|
20230707,134700,241206680,19620,19620,19620,19620,0
|
|
20230707,134600,241206680,19620,19620,19620,19620,0
|
|
20230707,134500,241206680,19620,19620,19620,19620,1
|
|
20230707,134400,241187060,19510,19520,19520,19510,200
|
|
20230707,134300,237284380,19520,19520,19520,19520,0
|
|
20230707,134200,237284380,19520,19530,19530,19510,563
|
|
20230707,134100,226297890,19530,19530,19530,19530,0
|
|
20230707,134000,226297890,19530,19530,19530,19530,0
|
|
20230707,133900,226297890,19530,19530,19530,19530,58
|
|
20230707,133800,225165150,19530,19530,19530,19530,116
|
|
20230707,133700,222899670,19550,19550,19550,19550,0
|
|
20230707,133600,222899670,19550,19550,19550,19550,0
|
|
20230707,133500,222899670,19550,19550,19550,19550,50
|
|
20230707,133400,221922170,19550,19550,19550,19550,0
|
|
20230707,133300,221922170,19550,19550,19550,19550,0
|
|
20230707,133200,221922170,19550,19550,19550,19550,489
|
|
20230707,133100,212362220,19530,19530,19530,19530,0
|
|
20230707,133000,212362220,19530,19530,19530,19530,0
|
|
20230707,132900,212362220,19530,19530,19530,19530,0
|
|
20230707,132800,212362220,19530,19530,19530,19530,0
|
|
20230707,132700,212362220,19530,19530,19530,19530,0
|
|
20230707,132600,212362220,19530,19530,19530,19530,50
|
|
20230707,132500,211385720,19540,19540,19540,19540,0
|
|
20230707,132400,211385720,19540,19540,19540,19540,10
|
|
20230707,132300,211190320,19550,19550,19550,19550,0
|
|
20230707,132200,211190320,19550,19550,19550,19550,0
|
|
20230707,132100,211190320,19550,19550,19550,19550,0
|
|
20230707,132000,211190320,19550,19550,19550,19550,0
|
|
20230707,131900,211190320,19550,19550,19550,19550,0
|
|
20230707,131800,211190320,19550,19550,19550,19550,0
|
|
20230707,131700,211190320,19550,19550,19550,19550,0
|
|
20230707,131600,211190320,19550,19550,19550,19550,0
|
|
20230707,131500,211190320,19550,19550,19550,19550,0
|
|
20230707,131400,211190320,19550,19550,19550,19550,0
|
|
20230707,131300,211190320,19550,19550,19550,19550,0
|
|
20230707,131200,211190320,19550,19530,19550,19530,55
|
|
20230707,131100,210115910,19520,19520,19520,19520,487
|
|
20230707,131000,200609670,19530,19530,19530,19530,15
|
|
20230707,130900,200316720,19530,19530,19530,19530,105
|
|
20230707,130800,198266070,19530,19530,19530,19530,0
|
|
20230707,130700,198266070,19530,19550,19550,19530,320
|
|
20230707,130600,192014370,19550,19550,19550,19550,44
|
|
20230707,130500,191154170,19640,19640,19640,19640,0
|
|
20230707,130400,191154170,19640,19640,19640,19640,0
|
|
20230707,130300,191154170,19640,19640,19640,19640,0
|
|
20230707,130200,191154170,19640,19640,19640,19640,1
|
|
20230707,130100,191134530,19550,19550,19550,19550,0
|
|
20230707,130000,191134530,19550,19550,19550,19550,0
|
|
20230707,125900,191134530,19550,19550,19550,19550,259
|
|
20230707,125800,186071080,19550,19550,19550,19550,30
|
|
20230707,125700,185484580,19550,19550,19550,19550,6
|
|
20230707,125600,185367280,19550,19550,19550,19550,200
|
|
20230707,125500,181457280,19640,19610,19640,19610,200
|
|
20230707,125400,177533480,19550,19550,19550,19550,0
|
|
20230707,125300,177533480,19550,19550,19550,19550,0
|
|
20230707,125200,177533480,19550,19550,19550,19550,0
|
|
20230707,125100,177533480,19550,19550,19550,19550,0
|
|
20230707,125000,177533480,19550,19550,19550,19550,0
|
|
20230707,124900,177533480,19550,19550,19550,19550,0
|
|
20230707,124800,177533480,19550,19600,19600,19550,1079
|
|
20230707,124700,156398720,19600,19600,19600,19600,5
|
|
20230707,124600,156300720,19600,19600,19600,19600,186
|
|
20230707,124500,152655120,19560,19560,19560,19560,0
|
|
20230707,124400,152655120,19560,19560,19560,19560,0
|
|
20230707,124300,152655120,19560,19560,19560,19560,0
|
|
20230707,124200,152655120,19560,19560,19560,19560,0
|
|
20230707,124100,152655120,19560,19560,19560,19560,0
|
|
20230707,124000,152655120,19560,19560,19560,19560,0
|
|
20230707,123900,152655120,19560,19560,19560,19560,0
|
|
20230707,123800,152655120,19560,19560,19560,19560,0
|
|
20230707,123700,152655120,19560,19560,19560,19560,0
|
|
20230707,123600,152655120,19560,19560,19560,19560,1
|
|
20230707,123500,152635560,19550,19550,19550,19550,0
|
|
20230707,123400,152635560,19550,19550,19550,19550,0
|
|
20230707,123300,152635560,19550,19550,19550,19550,0
|
|
20230707,123200,152635560,19550,19550,19550,19550,0
|
|
20230707,123100,152635560,19550,19570,19570,19550,220
|
|
20230707,123000,148332700,19640,19640,19640,19640,0
|
|
20230707,122900,148332700,19640,19640,19640,19640,0
|
|
20230707,122800,148332700,19640,19640,19640,19640,0
|
|
20230707,122700,148332700,19640,19640,19640,19640,0
|
|
20230707,122600,148332700,19640,19640,19640,19640,0
|
|
20230707,122500,148332700,19640,19640,19640,19640,0
|
|
20230707,122400,148332700,19640,19640,19640,19640,0
|
|
20230707,122300,148332700,19640,19640,19640,19640,0
|
|
20230707,122200,148332700,19640,19640,19640,19640,11
|
|
20230707,122100,148116660,19640,19640,19640,19640,0
|
|
20230707,122000,148116660,19640,19640,19640,19640,5
|
|
20230707,121900,148018460,19640,19640,19640,19640,1
|
|
20230707,121800,147998820,19550,19550,19550,19550,0
|
|
20230707,121700,147998820,19550,19550,19550,19550,0
|
|
20230707,121600,147998820,19550,19550,19550,19550,0
|
|
20230707,121500,147998820,19550,19550,19550,19550,0
|
|
20230707,121400,147998820,19550,19550,19550,19550,0
|
|
20230707,121300,147998820,19550,19550,19550,19550,50
|
|
20230707,121200,147021320,19550,19550,19550,19550,0
|
|
20230707,121100,147021320,19550,19550,19550,19550,0
|
|
20230707,121000,147021320,19550,19600,19600,19550,10
|
|
20230707,120900,146825570,19550,19550,19550,19550,0
|
|
20230707,120800,146825570,19550,19550,19550,19550,0
|
|
20230707,120700,146825570,19550,19550,19550,19550,0
|
|
20230707,120600,146825570,19550,19550,19550,19550,0
|
|
20230707,120500,146825570,19550,19550,19550,19550,0
|
|
20230707,120400,146825570,19550,19550,19550,19550,0
|
|
20230707,120300,146825570,19550,19550,19550,19550,38
|
|
20230707,120200,146082670,19550,19550,19550,19550,200
|
|
20230707,120100,142172670,19520,19520,19520,19520,0
|
|
20230707,120000,142172670,19520,19520,19520,19520,31
|
|
20230707,115900,141567550,19550,19550,19550,19550,100
|
|
20230707,115800,139612550,19550,19550,19550,19550,0
|
|
20230707,115700,139612550,19550,19550,19550,19550,1
|
|
20230707,115600,139593000,19550,19530,19550,19530,101
|
|
20230707,115500,137618470,19550,19550,19550,19550,0
|
|
20230707,115400,137618470,19550,19550,19550,19550,8
|
|
20230707,115300,137462070,19550,19550,19550,19550,0
|
|
20230707,115200,137462070,19550,19550,19550,19550,5
|
|
20230707,115100,137364320,19530,19530,19530,19530,127
|
|
20230707,115000,134884010,19550,19560,19560,19530,536
|
|
20230707,114900,124405860,19550,19560,19560,19550,63
|
|
20230707,114800,123174010,19560,19570,19570,19560,14
|
|
20230707,114700,122900110,19680,19620,19680,19560,1018
|
|
20230707,114600,102960930,19620,19620,19620,19620,0
|
|
20230707,114500,102960930,19620,19620,19620,19620,0
|
|
20230707,114400,102960930,19620,19620,19620,19620,0
|
|
20230707,114300,102960930,19620,19620,19620,19620,0
|
|
20230707,114200,102960930,19620,19630,19630,19620,500
|
|
20230707,114100,93150320,19720,19720,19720,19720,0
|
|
20230707,114000,93150320,19720,19720,19720,19720,0
|
|
20230707,113900,93150320,19720,19720,19720,19720,0
|
|
20230707,113800,93150320,19720,19720,19720,19720,0
|
|
20230707,113700,93150320,19720,19720,19720,19720,0
|
|
20230707,113600,93150320,19720,19720,19720,19720,0
|
|
20230707,113500,93150320,19720,19720,19720,19720,0
|
|
20230707,113400,93150320,19720,19720,19720,19720,1
|
|
20230707,113300,93130600,19720,19720,19720,19720,0
|
|
20230707,113200,93130600,19720,19720,19720,19720,1
|
|
20230707,113100,93110880,19620,19620,19620,19620,0
|
|
20230707,113000,93110880,19620,19620,19620,19620,0
|
|
20230707,112900,93110880,19620,19620,19620,19620,0
|
|
20230707,112800,93110880,19620,19620,19620,19620,0
|
|
20230707,112700,93110880,19620,19620,19620,19620,0
|
|
20230707,112600,93110880,19620,19620,19620,19620,3
|
|
20230707,112500,93052020,19720,19720,19720,19720,0
|
|
20230707,112400,93052020,19720,19720,19720,19720,1
|
|
20230707,112300,93032300,19720,19720,19720,19720,0
|
|
20230707,112200,93032300,19720,19720,19720,19720,0
|
|
20230707,112100,93032300,19720,19650,19720,19620,12
|
|
20230707,112000,92796580,19650,19650,19650,19650,0
|
|
20230707,111900,92796580,19650,19650,19650,19650,0
|
|
20230707,111800,92796580,19650,19650,19650,19650,18
|
|
20230707,111700,92442880,19620,19620,19620,19620,0
|
|
20230707,111600,92442880,19620,19620,19620,19620,0
|
|
20230707,111500,92442880,19620,19620,19620,19620,0
|
|
20230707,111400,92442880,19620,19620,19620,19620,0
|
|
20230707,111300,92442880,19620,19620,19620,19620,40
|
|
20230707,111200,91658080,19620,19620,19620,19620,0
|
|
20230707,111100,91658080,19620,19620,19620,19620,0
|
|
20230707,111000,91658080,19620,19620,19620,19620,0
|
|
20230707,110900,91658080,19620,19620,19620,19620,1
|
|
20230707,110800,91638460,19650,19650,19650,19650,0
|
|
20230707,110700,91638460,19650,19650,19650,19650,0
|
|
20230707,110600,91638460,19650,19650,19650,19650,0
|
|
20230707,110500,91638460,19650,19670,19670,19650,3
|
|
20230707,110400,91579480,19680,19680,19680,19680,0
|
|
20230707,110300,91579480,19680,19680,19680,19680,1
|
|
20230707,110200,91559800,19680,19680,19680,19680,0
|
|
20230707,110100,91559800,19680,19680,19680,19680,1
|
|
20230707,110000,91540120,19680,19680,19680,19680,1
|
|
20230707,105900,91520440,19600,19600,19600,19600,19
|
|
20230707,105800,91148040,19690,19690,19690,19690,0
|
|
20230707,105700,91148040,19690,19580,19690,19580,61
|
|
20230707,105600,89952450,19580,19620,19620,19580,1021
|
|
20230707,105500,69944840,19630,19630,19630,19630,1
|
|
20230707,105400,69925210,19620,19620,19620,19620,0
|
|
20230707,105300,69925210,19620,19620,19620,19620,0
|
|
20230707,105200,69925210,19620,19620,19620,19620,0
|
|
20230707,105100,69925210,19620,19620,19620,19620,0
|
|
20230707,105000,69925210,19620,19620,19620,19620,0
|
|
20230707,104900,69925210,19620,19620,19620,19620,0
|
|
20230707,104800,69925210,19620,19620,19620,19620,0
|
|
20230707,104700,69925210,19620,19650,19650,19620,62
|
|
20230707,104600,68707330,19650,19630,19650,19630,104
|
|
20230707,104500,66665770,19650,19650,19650,19650,0
|
|
20230707,104400,66665770,19650,19650,19650,19650,186
|
|
20230707,104300,63010870,19690,19690,19690,19690,0
|
|
20230707,104200,63010870,19690,19690,19690,19690,21
|
|
20230707,104100,62597380,19730,19730,19730,19730,0
|
|
20230707,104000,62597380,19730,19730,19730,19730,8
|
|
20230707,103900,62439540,19650,19650,19650,19650,0
|
|
20230707,103800,62439540,19650,19650,19650,19650,0
|
|
20230707,103700,62439540,19650,19650,19650,19650,0
|
|
20230707,103600,62439540,19650,19650,19650,19650,5
|
|
20230707,103500,62341290,19730,19730,19730,19730,10
|
|
20230707,103400,62143990,19740,19740,19740,19740,10
|
|
20230707,103300,61946590,19740,19660,19740,19650,122
|
|
20230707,103200,59549190,19740,19740,19740,19740,0
|
|
20230707,103100,59549190,19740,19740,19740,19740,0
|
|
20230707,103000,59549190,19740,19740,19740,19740,0
|
|
20230707,102900,59549190,19740,19740,19740,19740,5
|
|
20230707,102800,59450490,19660,19660,19660,19660,216
|
|
20230707,102700,55203930,19700,19700,19700,19700,0
|
|
20230707,102600,55203930,19700,19700,19700,19700,0
|
|
20230707,102500,55203930,19700,19700,19700,19700,1
|
|
20230707,102400,55184230,19710,19710,19710,19710,11
|
|
20230707,102300,54967420,19710,19710,19710,19710,0
|
|
20230707,102200,54967420,19710,19710,19710,19710,0
|
|
20230707,102100,54967420,19710,19710,19710,19710,0
|
|
20230707,102000,54967420,19710,19710,19710,19710,0
|
|
20230707,101900,54967420,19710,19720,19720,19710,4
|
|
20230707,101800,54888550,19730,19730,19730,19730,1
|
|
20230707,101700,54868820,19740,19740,19740,19740,1
|
|
20230707,101600,54849080,19670,19670,19670,19670,0
|
|
20230707,101500,54849080,19670,19670,19670,19670,0
|
|
20230707,101400,54849080,19670,19670,19670,19670,0
|
|
20230707,101300,54849080,19670,19670,19670,19670,0
|
|
20230707,101200,54849080,19670,19670,19670,19670,0
|
|
20230707,101100,54849080,19670,19670,19670,19670,0
|
|
20230707,101000,54849080,19670,19670,19670,19670,4
|
|
20230707,100900,54770400,19770,19770,19770,19770,0
|
|
20230707,100800,54770400,19770,19770,19770,19770,0
|
|
20230707,100700,54770400,19770,19790,19790,19770,5
|
|
20230707,100600,54671500,19830,19830,19830,19830,0
|
|
20230707,100500,54671500,19830,19830,19830,19830,0
|
|
20230707,100400,54671500,19830,19830,19830,19830,0
|
|
20230707,100300,54671500,19830,19830,19830,19830,0
|
|
20230707,100200,54671500,19830,19830,19830,19830,0
|
|
20230707,100100,54671500,19830,19830,19830,19830,1
|
|
20230707,100000,54651670,19810,19810,19810,19810,100
|
|
20230707,095900,52670670,19810,19810,19810,19810,0
|
|
20230707,095800,52670670,19810,19780,19810,19780,256
|
|
20230707,095700,47603690,19810,19810,19810,19810,0
|
|
20230707,095600,47603690,19810,19810,19810,19810,0
|
|
20230707,095500,47603690,19810,19810,19810,19810,0
|
|
20230707,095400,47603690,19810,19810,19810,19810,0
|
|
20230707,095300,47603690,19810,19810,19810,19810,0
|
|
20230707,095200,47603690,19810,19810,19810,19810,0
|
|
20230707,095100,47603690,19810,19700,19810,19680,223
|
|
20230707,095000,43213820,19860,19860,19860,19860,0
|
|
20230707,094900,43213820,19860,19860,19860,19860,0
|
|
20230707,094800,43213820,19860,19860,19860,19860,0
|
|
20230707,094700,43213820,19860,19860,19860,19860,0
|
|
20230707,094600,43213820,19860,19860,19860,19860,0
|
|
20230707,094500,43213820,19860,19860,19860,19860,10
|
|
20230707,094400,43015220,19860,19860,19860,19860,1
|
|
20230707,094300,42995360,19680,19760,19760,19680,19
|
|
20230707,094200,42620640,19870,19760,19870,19750,220
|
|
20230707,094100,38273350,19760,19760,19760,19760,0
|
|
20230707,094000,38273350,19760,19760,19760,19760,0
|
|
20230707,093900,38273350,19760,19760,19760,19760,0
|
|
20230707,093800,38273350,19760,19760,19760,19760,0
|
|
20230707,093700,38273350,19760,19760,19760,19760,2
|
|
20230707,093600,38233830,19760,19760,19760,19760,0
|
|
20230707,093500,38233830,19760,19740,19760,19740,13
|
|
20230707,093400,37977190,19680,19680,19680,19680,0
|
|
20230707,093300,37977190,19680,19680,19680,19680,0
|
|
20230707,093200,37977190,19680,19680,19680,19680,0
|
|
20230707,093100,37977190,19680,19680,19680,19680,0
|
|
20230707,093000,37977190,19680,19750,19750,19680,11
|
|
20230707,092900,37760010,19750,19750,19750,19750,1
|
|
20230707,092800,37740260,19700,19680,19750,19680,102
|
|
20230707,092700,35731400,19690,19690,19690,19690,0
|
|
20230707,092600,35731400,19690,19690,19690,19690,12
|
|
20230707,092500,35495120,19690,19690,19690,19690,20
|
|
20230707,092400,35101320,19700,19700,19700,19700,1
|
|
20230707,092300,35081620,19600,19600,19600,19600,25
|
|
20230707,092200,34591620,19600,19700,19700,19600,167
|
|
20230707,092100,31318140,19620,19650,19650,19620,336
|
|
20230707,092000,24722810,19760,19760,19760,19760,14
|
|
20230707,091900,24446170,19760,19760,19760,19760,1
|
|
20230707,091800,24426410,19640,19640,19640,19640,0
|
|
20230707,091700,24426410,19640,19640,19640,19640,0
|
|
20230707,091600,24426410,19640,19640,19640,19640,27
|
|
20230707,091500,23896130,19760,19720,19760,19720,2
|
|
20230707,091400,23856650,19640,19640,19640,19630,144
|
|
20230707,091300,21029000,19710,19710,19710,19710,0
|
|
20230707,091200,21029000,19710,19750,19750,19710,2
|
|
20230707,091100,20989540,19760,19760,19760,19760,1
|
|
20230707,091000,20969780,19630,19630,19630,19630,0
|
|
20230707,090900,20969780,19630,19640,19640,19630,102
|
|
20230707,090800,18966620,19790,19790,19790,19790,1
|
|
20230707,090700,18946830,19640,19640,19640,19640,65
|
|
20230707,090600,17670230,19640,19630,19640,19620,110
|
|
20230707,090500,15510800,19600,19660,19660,19600,100
|
|
20230707,090400,13547820,19780,19780,19780,19780,0
|
|
20230707,090300,13547820,19780,19760,19780,19560,181
|
|
20230707,090200,9997750,19790,19790,19790,19790,3
|
|
20230707,090100,9938380,19800,19880,19880,19800,28
|
|
20230707,090000,9383300,19880,19880,19880,19870,472
|