653 lines
33 KiB
CSV
653 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,195000,423141550,16700,16700,16700,16700,294
|
|
20230704,194900,423141550,16700,16700,16700,16700,0
|
|
20230704,194800,423141550,16700,16700,16700,16700,0
|
|
20230704,194700,423141550,16700,16700,16700,16700,0
|
|
20230704,194600,423141550,16700,16700,16700,16700,0
|
|
20230704,194500,423141550,16700,16700,16700,16700,0
|
|
20230704,194400,423141550,16700,16700,16700,16700,0
|
|
20230704,194300,423141550,16700,16700,16700,16700,0
|
|
20230704,194200,423141550,16700,16700,16700,16700,0
|
|
20230704,194100,423141550,16700,16700,16700,16700,0
|
|
20230704,194000,423141550,16700,16700,16700,16700,0
|
|
20230704,193900,423141550,16700,16700,16700,16700,0
|
|
20230704,193800,423141550,16700,16700,16700,16700,0
|
|
20230704,193700,423141550,16700,16700,16700,16700,0
|
|
20230704,193600,423141550,16700,16700,16700,16700,0
|
|
20230704,193500,423141550,16700,16700,16700,16700,0
|
|
20230704,193400,423141550,16700,16700,16700,16700,0
|
|
20230704,193300,423141550,16700,16700,16700,16700,0
|
|
20230704,193200,423141550,16700,16700,16700,16700,0
|
|
20230704,193100,423141550,16700,16700,16700,16700,0
|
|
20230704,193000,423141550,16700,16700,16700,16700,0
|
|
20230704,192900,423141550,16700,16700,16700,16700,0
|
|
20230704,192800,423141550,16700,16700,16700,16700,0
|
|
20230704,192700,423141550,16700,16700,16700,16700,0
|
|
20230704,192600,423141550,16700,16700,16700,16700,0
|
|
20230704,192500,423141550,16700,16700,16700,16700,0
|
|
20230704,192400,423141550,16700,16700,16700,16700,0
|
|
20230704,192300,423141550,16700,16700,16700,16700,0
|
|
20230704,192200,423141550,16700,16700,16700,16700,0
|
|
20230704,192100,423141550,16700,16700,16700,16700,0
|
|
20230704,192000,423141550,16700,16700,16700,16700,294
|
|
20230704,191900,423141550,16700,16700,16700,16700,0
|
|
20230704,191800,423141550,16700,16700,16700,16700,0
|
|
20230704,191700,423141550,16700,16700,16700,16700,0
|
|
20230704,191600,423141550,16700,16700,16700,16700,0
|
|
20230704,191500,423141550,16700,16700,16700,16700,0
|
|
20230704,191400,423141550,16700,16700,16700,16700,0
|
|
20230704,191300,423141550,16700,16700,16700,16700,0
|
|
20230704,191200,423141550,16700,16700,16700,16700,0
|
|
20230704,191100,423141550,16700,16700,16700,16700,0
|
|
20230704,191000,423141550,16700,16700,16700,16700,0
|
|
20230704,190900,423141550,16700,16700,16700,16700,0
|
|
20230704,190800,423141550,16700,16700,16700,16700,0
|
|
20230704,190700,423141550,16700,16700,16700,16700,0
|
|
20230704,190600,423141550,16700,16700,16700,16700,0
|
|
20230704,190500,423141550,16700,16700,16700,16700,0
|
|
20230704,190400,423141550,16700,16700,16700,16700,0
|
|
20230704,190300,423141550,16700,16700,16700,16700,0
|
|
20230704,190200,423141550,16700,16700,16700,16700,0
|
|
20230704,190100,423141550,16700,16700,16700,16700,0
|
|
20230704,190000,423141550,16700,16700,16700,16700,0
|
|
20230704,185900,423141550,16700,16700,16700,16700,0
|
|
20230704,185800,423141550,16700,16700,16700,16700,0
|
|
20230704,185700,423141550,16700,16700,16700,16700,0
|
|
20230704,185600,423141550,16700,16700,16700,16700,0
|
|
20230704,185500,423141550,16700,16700,16700,16700,0
|
|
20230704,185400,423141550,16700,16700,16700,16700,0
|
|
20230704,185300,423141550,16700,16700,16700,16700,0
|
|
20230704,185200,423141550,16700,16700,16700,16700,0
|
|
20230704,185100,423141550,16700,16700,16700,16700,0
|
|
20230704,185000,423141550,16700,16700,16700,16700,294
|
|
20230704,184900,423141550,16700,16700,16700,16700,0
|
|
20230704,184800,423141550,16700,16700,16700,16700,0
|
|
20230704,184700,423141550,16700,16700,16700,16700,0
|
|
20230704,184600,423141550,16700,16700,16700,16700,0
|
|
20230704,184500,423141550,16700,16700,16700,16700,0
|
|
20230704,184400,423141550,16700,16700,16700,16700,0
|
|
20230704,184300,423141550,16700,16700,16700,16700,0
|
|
20230704,184200,423141550,16700,16700,16700,16700,0
|
|
20230704,184100,423141550,16700,16700,16700,16700,0
|
|
20230704,184000,423141550,16700,16700,16700,16700,0
|
|
20230704,183900,423141550,16700,16700,16700,16700,0
|
|
20230704,183800,423141550,16700,16700,16700,16700,0
|
|
20230704,183700,423141550,16700,16700,16700,16700,0
|
|
20230704,183600,423141550,16700,16700,16700,16700,0
|
|
20230704,183500,423141550,16700,16700,16700,16700,0
|
|
20230704,183400,423141550,16700,16700,16700,16700,0
|
|
20230704,183300,423141550,16700,16700,16700,16700,0
|
|
20230704,183200,423141550,16700,16700,16700,16700,0
|
|
20230704,183100,423141550,16700,16700,16700,16700,0
|
|
20230704,183000,423141550,16700,16700,16700,16700,0
|
|
20230704,182900,423141550,16700,16700,16700,16700,0
|
|
20230704,182800,423141550,16700,16700,16700,16700,0
|
|
20230704,182700,423141550,16700,16700,16700,16700,0
|
|
20230704,182600,423141550,16700,16700,16700,16700,0
|
|
20230704,182500,423141550,16700,16700,16700,16700,0
|
|
20230704,182400,423141550,16700,16700,16700,16700,0
|
|
20230704,182300,423141550,16700,16700,16700,16700,0
|
|
20230704,182200,423141550,16700,16700,16700,16700,0
|
|
20230704,182100,423141550,16700,16700,16700,16700,0
|
|
20230704,182000,423141550,16700,16700,16700,16700,294
|
|
20230704,181900,423141550,16700,16700,16700,16700,0
|
|
20230704,181800,423141550,16700,16700,16700,16700,0
|
|
20230704,181700,423141550,16700,16700,16700,16700,0
|
|
20230704,181600,423141550,16700,16700,16700,16700,0
|
|
20230704,181500,423141550,16700,16700,16700,16700,0
|
|
20230704,181400,423141550,16700,16700,16700,16700,0
|
|
20230704,181300,423141550,16700,16700,16700,16700,0
|
|
20230704,181200,423141550,16700,16700,16700,16700,0
|
|
20230704,181100,423141550,16700,16700,16700,16700,0
|
|
20230704,181000,423141550,16700,16700,16700,16700,0
|
|
20230704,180900,423141550,16700,16700,16700,16700,0
|
|
20230704,180800,423141550,16700,16700,16700,16700,0
|
|
20230704,180700,423141550,16700,16700,16700,16700,0
|
|
20230704,180600,423141550,16700,16700,16700,16700,0
|
|
20230704,180500,423141550,16700,16700,16700,16700,0
|
|
20230704,180400,423141550,16700,16700,16700,16700,0
|
|
20230704,180300,423141550,16700,16700,16700,16700,0
|
|
20230704,180200,423141550,16700,16700,16700,16700,0
|
|
20230704,180100,423141550,16700,16700,16700,16700,0
|
|
20230704,180000,423141550,16700,16700,16700,16700,0
|
|
20230704,175900,423141550,16700,16700,16700,16700,0
|
|
20230704,175800,423141550,16700,16700,16700,16700,0
|
|
20230704,175700,423141550,16700,16700,16700,16700,0
|
|
20230704,175600,423141550,16700,16700,16700,16700,0
|
|
20230704,175500,423141550,16700,16700,16700,16700,0
|
|
20230704,175400,423141550,16700,16700,16700,16700,0
|
|
20230704,175300,423141550,16700,16700,16700,16700,0
|
|
20230704,175200,423141550,16700,16700,16700,16700,0
|
|
20230704,175100,423141550,16700,16700,16700,16700,0
|
|
20230704,175000,423141550,16700,16700,16700,16700,294
|
|
20230704,174900,423141550,16700,16700,16700,16700,0
|
|
20230704,174800,423141550,16700,16700,16700,16700,0
|
|
20230704,174700,423141550,16700,16700,16700,16700,0
|
|
20230704,174600,423141550,16700,16700,16700,16700,0
|
|
20230704,174500,423141550,16700,16700,16700,16700,0
|
|
20230704,174400,423141550,16700,16700,16700,16700,0
|
|
20230704,174300,423141550,16700,16700,16700,16700,0
|
|
20230704,174200,423141550,16700,16700,16700,16700,0
|
|
20230704,174100,423141550,16700,16700,16700,16700,0
|
|
20230704,174000,423141550,16700,16700,16700,16700,0
|
|
20230704,173900,423141550,16700,16700,16700,16700,0
|
|
20230704,173800,423141550,16700,16700,16700,16700,0
|
|
20230704,173700,423141550,16700,16700,16700,16700,0
|
|
20230704,173600,423141550,16700,16700,16700,16700,0
|
|
20230704,173500,423141550,16700,16700,16700,16700,0
|
|
20230704,173400,423141550,16700,16700,16700,16700,0
|
|
20230704,173300,423141550,16700,16700,16700,16700,0
|
|
20230704,173200,423141550,16700,16700,16700,16700,0
|
|
20230704,173100,423141550,16700,16700,16700,16700,0
|
|
20230704,173000,423141550,16700,16700,16700,16700,0
|
|
20230704,172900,423141550,16700,16700,16700,16700,0
|
|
20230704,172800,423141550,16700,16700,16700,16700,0
|
|
20230704,172700,423141550,16700,16700,16700,16700,0
|
|
20230704,172600,423141550,16700,16700,16700,16700,0
|
|
20230704,172500,423141550,16700,16700,16700,16700,0
|
|
20230704,172400,423141550,16700,16700,16700,16700,0
|
|
20230704,172300,423141550,16700,16700,16700,16700,0
|
|
20230704,172200,423141550,16700,16700,16700,16700,0
|
|
20230704,172100,423141550,16700,16700,16700,16700,0
|
|
20230704,172000,423141550,16700,16700,16700,16700,294
|
|
20230704,171900,423141550,16700,16700,16700,16700,0
|
|
20230704,171800,423141550,16700,16700,16700,16700,0
|
|
20230704,171700,423141550,16700,16700,16700,16700,0
|
|
20230704,171600,423141550,16700,16700,16700,16700,0
|
|
20230704,171500,423141550,16700,16700,16700,16700,0
|
|
20230704,171400,423141550,16700,16700,16700,16700,0
|
|
20230704,171300,423141550,16700,16700,16700,16700,0
|
|
20230704,171200,423141550,16700,16700,16700,16700,0
|
|
20230704,171100,423141550,16700,16700,16700,16700,0
|
|
20230704,171000,423141550,16700,16700,16700,16700,0
|
|
20230704,170900,423141550,16700,16700,16700,16700,0
|
|
20230704,170800,423141550,16700,16700,16700,16700,0
|
|
20230704,170700,423141550,16700,16700,16700,16700,0
|
|
20230704,170600,423141550,16700,16700,16700,16700,0
|
|
20230704,170500,423141550,16700,16700,16700,16700,0
|
|
20230704,170400,423141550,16700,16700,16700,16700,0
|
|
20230704,170300,423141550,16700,16700,16700,16700,0
|
|
20230704,170200,423141550,16700,16700,16700,16700,0
|
|
20230704,170100,423141550,16700,16700,16700,16700,0
|
|
20230704,170000,423141550,16700,16700,16700,16700,0
|
|
20230704,165900,423141550,16700,16700,16700,16700,0
|
|
20230704,165800,423141550,16700,16700,16700,16700,0
|
|
20230704,165700,423141550,16700,16700,16700,16700,0
|
|
20230704,165600,423141550,16700,16700,16700,16700,0
|
|
20230704,165500,423141550,16700,16700,16700,16700,0
|
|
20230704,165400,423141550,16700,16700,16700,16700,0
|
|
20230704,165300,423141550,16700,16700,16700,16700,0
|
|
20230704,165200,423141550,16700,16700,16700,16700,0
|
|
20230704,165100,423141550,16700,16700,16700,16700,0
|
|
20230704,165000,423141550,16700,16700,16700,16700,294
|
|
20230704,164900,423141550,16700,16700,16700,16700,0
|
|
20230704,164800,423141550,16700,16700,16700,16700,0
|
|
20230704,164700,423141550,16700,16700,16700,16700,0
|
|
20230704,164600,423141550,16700,16700,16700,16700,0
|
|
20230704,164500,423141550,16700,16700,16700,16700,0
|
|
20230704,164400,423141550,16700,16700,16700,16700,0
|
|
20230704,164300,423141550,16700,16700,16700,16700,0
|
|
20230704,164200,423141550,16700,16700,16700,16700,0
|
|
20230704,164100,423141550,16700,16700,16700,16700,0
|
|
20230704,164000,423141550,16700,16700,16700,16700,0
|
|
20230704,163900,423141550,16700,16700,16700,16700,0
|
|
20230704,163800,423141550,16700,16700,16700,16700,0
|
|
20230704,163700,423141550,16700,16700,16700,16700,0
|
|
20230704,163600,423141550,16700,16700,16700,16700,0
|
|
20230704,163500,423141550,16700,16700,16700,16700,0
|
|
20230704,163400,423141550,16700,16700,16700,16700,0
|
|
20230704,163300,423141550,16700,16700,16700,16700,0
|
|
20230704,163200,423141550,16700,16700,16700,16700,0
|
|
20230704,163100,423141550,16700,16700,16700,16700,0
|
|
20230704,163000,423141550,16700,16700,16700,16700,0
|
|
20230704,162900,423141550,16700,16700,16700,16700,0
|
|
20230704,162800,423141550,16700,16700,16700,16700,0
|
|
20230704,162700,423141550,16700,16700,16700,16700,0
|
|
20230704,162600,423141550,16700,16700,16700,16700,0
|
|
20230704,162500,423141550,16700,16700,16700,16700,0
|
|
20230704,162400,423141550,16700,16700,16700,16700,0
|
|
20230704,162300,423141550,16700,16700,16700,16700,0
|
|
20230704,162200,423141550,16700,16700,16700,16700,0
|
|
20230704,162100,423141550,16700,16700,16700,16700,0
|
|
20230704,162000,423141550,16700,16700,16700,16700,294
|
|
20230704,161900,423141550,16700,16700,16700,16700,0
|
|
20230704,161800,423141550,16700,16700,16700,16700,0
|
|
20230704,161700,423141550,16700,16700,16700,16700,0
|
|
20230704,161600,423141550,16700,16700,16700,16700,0
|
|
20230704,161500,423141550,16700,16700,16700,16700,0
|
|
20230704,161400,423141550,16700,16700,16700,16700,0
|
|
20230704,161300,423141550,16700,16700,16700,16700,0
|
|
20230704,161200,423141550,16700,16700,16700,16700,0
|
|
20230704,161100,423141550,16700,16700,16700,16700,0
|
|
20230704,161000,423141550,16700,16700,16700,16700,0
|
|
20230704,160900,423141550,16700,16700,16700,16700,0
|
|
20230704,160800,423141550,16700,16700,16700,16700,0
|
|
20230704,160700,423141550,16700,16700,16700,16700,0
|
|
20230704,160600,423141550,16700,16700,16700,16700,0
|
|
20230704,160500,423141550,16700,16700,16700,16700,0
|
|
20230704,160400,423141550,16700,16700,16700,16700,0
|
|
20230704,160300,423141550,16700,16700,16700,16700,0
|
|
20230704,160200,423141550,16700,16700,16700,16700,0
|
|
20230704,160100,423141550,16700,16700,16700,16700,0
|
|
20230704,160000,423141550,16700,16700,16700,16700,0
|
|
20230704,155900,423141550,16700,16700,16700,16700,0
|
|
20230704,155800,423141550,16700,16700,16700,16700,0
|
|
20230704,155700,423141550,16700,16700,16700,16700,0
|
|
20230704,155600,423141550,16700,16700,16700,16700,0
|
|
20230704,155500,423141550,16700,16700,16700,16700,0
|
|
20230704,155400,423141550,16700,16700,16700,16700,0
|
|
20230704,155300,423141550,16700,16700,16700,16700,0
|
|
20230704,155200,423141550,16700,16700,16700,16700,0
|
|
20230704,155100,423141550,16700,16700,16700,16700,0
|
|
20230704,155000,423141550,16700,16700,16700,16700,294
|
|
20230704,154900,423141550,16700,16700,16700,16700,0
|
|
20230704,154800,423141550,16700,16700,16700,16700,0
|
|
20230704,154700,423141550,16700,16700,16700,16700,0
|
|
20230704,154600,423141550,16700,16700,16700,16700,0
|
|
20230704,154500,423141550,16700,16700,16700,16700,0
|
|
20230704,154400,423141550,16700,16700,16700,16700,0
|
|
20230704,154300,423141550,16700,16700,16700,16700,0
|
|
20230704,154200,423141550,16700,16700,16700,16700,0
|
|
20230704,154100,423141550,16700,16700,16700,16700,0
|
|
20230704,154000,423141550,16700,16700,16700,16700,0
|
|
20230704,153900,423141550,16700,16700,16700,16700,0
|
|
20230704,153800,423141550,16700,16700,16700,16700,0
|
|
20230704,153700,423141550,16700,16700,16700,16700,0
|
|
20230704,153600,423141550,16700,16700,16700,16700,0
|
|
20230704,153500,423141550,16700,16700,16700,16700,0
|
|
20230704,153400,423141550,16700,16700,16700,16700,0
|
|
20230704,153300,423141550,16700,16700,16700,16700,0
|
|
20230704,153200,423141550,16700,16700,16700,16700,0
|
|
20230704,153100,423141550,16700,16700,16700,16700,0
|
|
20230704,153000,423141550,16700,16700,16700,16700,294
|
|
20230704,152900,418231750,16710,16710,16710,16710,0
|
|
20230704,152800,418231750,16710,16710,16710,16710,0
|
|
20230704,152700,418231750,16710,16710,16710,16710,0
|
|
20230704,152600,418231750,16710,16710,16710,16710,0
|
|
20230704,152500,418231750,16710,16710,16710,16710,0
|
|
20230704,152400,418231750,16710,16710,16710,16710,0
|
|
20230704,152300,418231750,16710,16710,16710,16710,0
|
|
20230704,152200,418231750,16710,16710,16710,16710,0
|
|
20230704,152100,418231750,16710,16710,16710,16710,0
|
|
20230704,152000,418231750,16710,16710,16710,16710,0
|
|
20230704,151900,418231750,16710,16710,16710,16710,0
|
|
20230704,151800,418231750,16710,16710,16710,16710,3
|
|
20230704,151700,418181620,16720,16720,16720,16720,3
|
|
20230704,151600,418131460,16730,16730,16730,16730,20
|
|
20230704,151500,417796860,16640,16690,16690,16640,168
|
|
20230704,151400,414999240,16690,16690,16690,16690,0
|
|
20230704,151300,414999240,16690,16690,16690,16690,0
|
|
20230704,151200,414999240,16690,16690,16690,16690,34
|
|
20230704,151100,414431780,16700,16700,16700,16700,0
|
|
20230704,151000,414431780,16700,16710,16710,16700,190
|
|
20230704,150900,411258680,16710,16710,16710,16710,67
|
|
20230704,150800,410139110,16710,16720,16720,16710,48
|
|
20230704,150700,409336950,16730,16730,16730,16730,0
|
|
20230704,150600,409336950,16730,16730,16730,16730,0
|
|
20230704,150500,409336950,16730,16720,16730,16720,5
|
|
20230704,150400,409253320,16730,16730,16730,16730,0
|
|
20230704,150300,409253320,16730,16730,16730,16730,0
|
|
20230704,150200,409253320,16730,16720,16730,16720,2
|
|
20230704,150100,409219870,16720,16720,16720,16720,0
|
|
20230704,150000,409219870,16720,16720,16720,16720,0
|
|
20230704,145900,409219870,16720,16720,16720,16720,0
|
|
20230704,145800,409219870,16720,16720,16720,16720,0
|
|
20230704,145700,409219870,16720,16720,16720,16720,0
|
|
20230704,145600,409219870,16720,16720,16720,16720,40
|
|
20230704,145500,408551070,16720,16720,16720,16720,1
|
|
20230704,145400,408534350,16720,16720,16720,16720,2
|
|
20230704,145300,408500910,16720,16720,16720,16720,0
|
|
20230704,145200,408500910,16720,16720,16720,16720,0
|
|
20230704,145100,408500910,16720,16720,16720,16720,0
|
|
20230704,145000,408500910,16720,16720,16720,16720,0
|
|
20230704,144900,408500910,16720,16720,16720,16720,0
|
|
20230704,144800,408500910,16720,16720,16720,16720,1
|
|
20230704,144700,408484190,16720,16720,16720,16720,3
|
|
20230704,144600,408434030,16720,16720,16720,16720,58
|
|
20230704,144500,407464270,16720,16720,16720,16720,0
|
|
20230704,144400,407464270,16720,16720,16720,16720,0
|
|
20230704,144300,407464270,16720,16720,16720,16720,3
|
|
20230704,144200,407414110,16720,16720,16720,16720,0
|
|
20230704,144100,407414110,16720,16720,16720,16720,10
|
|
20230704,144000,407246910,16720,16720,16720,16720,3
|
|
20230704,143900,407196750,16730,16730,16730,16730,0
|
|
20230704,143800,407196750,16730,16730,16730,16730,0
|
|
20230704,143700,407196750,16730,16730,16730,16730,0
|
|
20230704,143600,407196750,16730,16730,16730,16730,0
|
|
20230704,143500,407196750,16730,16730,16730,16730,0
|
|
20230704,143400,407196750,16730,16730,16730,16730,0
|
|
20230704,143300,407196750,16730,16730,16730,16730,0
|
|
20230704,143200,407196750,16730,16730,16730,16730,0
|
|
20230704,143100,407196750,16730,16730,16730,16730,0
|
|
20230704,143000,407196750,16730,16730,16730,16730,0
|
|
20230704,142900,407196750,16730,16730,16730,16730,0
|
|
20230704,142800,407196750,16730,16730,16730,16730,1
|
|
20230704,142700,407180020,16730,16730,16730,16730,0
|
|
20230704,142600,407180020,16730,16730,16730,16730,0
|
|
20230704,142500,407180020,16730,16730,16730,16730,0
|
|
20230704,142400,407180020,16730,16730,16730,16730,3
|
|
20230704,142300,407129830,16700,16700,16700,16700,0
|
|
20230704,142200,407129830,16700,16700,16700,16700,0
|
|
20230704,142100,407129830,16700,16700,16700,16700,28
|
|
20230704,142000,406662230,16690,16690,16690,16690,0
|
|
20230704,141900,406662230,16690,16690,16690,16690,0
|
|
20230704,141800,406662230,16690,16690,16690,16690,0
|
|
20230704,141700,406662230,16690,16690,16690,16690,0
|
|
20230704,141600,406662230,16690,16690,16690,16690,0
|
|
20230704,141500,406662230,16690,16690,16690,16690,0
|
|
20230704,141400,406662230,16690,16690,16690,16690,0
|
|
20230704,141300,406662230,16690,16690,16690,16690,0
|
|
20230704,141200,406662230,16690,16690,16690,16690,0
|
|
20230704,141100,406662230,16690,16690,16690,16690,0
|
|
20230704,141000,406662230,16690,16690,16690,16690,10
|
|
20230704,140900,406495330,16690,16690,16690,16690,0
|
|
20230704,140800,406495330,16690,16690,16690,16690,0
|
|
20230704,140700,406495330,16690,16690,16690,16690,0
|
|
20230704,140600,406495330,16690,16690,16690,16690,27
|
|
20230704,140500,406044700,16700,16700,16700,16700,0
|
|
20230704,140400,406044700,16700,16700,16700,16700,11
|
|
20230704,140300,405861000,16700,16700,16700,16700,0
|
|
20230704,140200,405861000,16700,16700,16700,16700,0
|
|
20230704,140100,405861000,16700,16700,16700,16700,0
|
|
20230704,140000,405861000,16700,16700,16700,16700,67
|
|
20230704,135900,404742100,16700,16700,16700,16700,0
|
|
20230704,135800,404742100,16700,16700,16700,16700,3
|
|
20230704,135700,404692000,16700,16700,16700,16700,3
|
|
20230704,135600,404641900,16700,16700,16700,16700,0
|
|
20230704,135500,404641900,16700,16700,16700,16700,0
|
|
20230704,135400,404641900,16700,16730,16730,16700,15
|
|
20230704,135300,404391250,16730,16730,16730,16730,0
|
|
20230704,135200,404391250,16730,16730,16730,16730,0
|
|
20230704,135100,404391250,16730,16730,16730,16730,0
|
|
20230704,135000,404391250,16730,16730,16730,16730,0
|
|
20230704,134900,404391250,16730,16710,16730,16710,3
|
|
20230704,134800,404341090,16700,16700,16700,16700,0
|
|
20230704,134700,404341090,16700,16700,16700,16700,137
|
|
20230704,134600,402053190,16700,16700,16700,16700,27
|
|
20230704,134500,401602290,16700,16700,16700,16700,84
|
|
20230704,134400,400199490,16700,16700,16700,16700,27
|
|
20230704,134300,399748590,16700,16700,16700,16700,0
|
|
20230704,134200,399748590,16700,16700,16700,16700,5
|
|
20230704,134100,399665090,16700,16700,16700,16700,0
|
|
20230704,134000,399665090,16700,16700,16700,16700,0
|
|
20230704,133900,399665090,16700,16700,16700,16700,0
|
|
20230704,133800,399665090,16700,16700,16700,16700,0
|
|
20230704,133700,399665090,16700,16700,16700,16700,300
|
|
20230704,133600,394655090,16700,16700,16700,16700,0
|
|
20230704,133500,394655090,16700,16680,16700,16680,13
|
|
20230704,133400,394438150,16620,16620,16620,16620,2241
|
|
20230704,133300,357192730,16630,16630,16680,16630,787
|
|
20230704,133200,344097520,16640,16660,16660,16640,635
|
|
20230704,133100,333526530,16670,16670,16670,16670,25
|
|
20230704,133000,333109780,16680,16680,16680,16680,0
|
|
20230704,132900,333109780,16680,16680,16680,16680,0
|
|
20230704,132800,333109780,16680,16680,16680,16680,0
|
|
20230704,132700,333109780,16680,16700,16700,16680,117
|
|
20230704,132600,331157980,16690,16690,16690,16690,10
|
|
20230704,132500,330991080,16700,16700,16700,16700,1
|
|
20230704,132400,330974380,16700,16700,16700,16700,0
|
|
20230704,132300,330974380,16700,16700,16700,16700,50
|
|
20230704,132200,330139380,16700,16700,16700,16700,15
|
|
20230704,132100,329888880,16700,16700,16700,16700,0
|
|
20230704,132000,329888880,16700,16700,16700,16700,0
|
|
20230704,131900,329888880,16700,16700,16700,16700,0
|
|
20230704,131800,329888880,16700,16700,16700,16700,0
|
|
20230704,131700,329888880,16700,16700,16700,16700,3
|
|
20230704,131600,329838780,16700,16700,16700,16700,0
|
|
20230704,131500,329838780,16700,16700,16700,16700,4
|
|
20230704,131400,329771980,16700,16700,16700,16700,0
|
|
20230704,131300,329771980,16700,16700,16700,16700,0
|
|
20230704,131200,329771980,16700,16700,16700,16700,0
|
|
20230704,131100,329771980,16700,16700,16700,16700,0
|
|
20230704,131000,329771980,16700,16700,16700,16700,0
|
|
20230704,130900,329771980,16700,16700,16700,16700,0
|
|
20230704,130800,329771980,16700,16700,16700,16700,0
|
|
20230704,130700,329771980,16700,16700,16700,16700,0
|
|
20230704,130600,329771980,16700,16700,16700,16700,0
|
|
20230704,130500,329771980,16700,16700,16700,16700,0
|
|
20230704,130400,329771980,16700,16700,16700,16700,1
|
|
20230704,130300,329755280,16710,16710,16710,16710,0
|
|
20230704,130200,329755280,16710,16710,16710,16710,0
|
|
20230704,130100,329755280,16710,16710,16710,16710,6
|
|
20230704,130000,329655020,16710,16710,16710,16710,0
|
|
20230704,125900,329655020,16710,16710,16710,16710,0
|
|
20230704,125800,329655020,16710,16710,16710,16710,0
|
|
20230704,125700,329655020,16710,16710,16710,16710,0
|
|
20230704,125600,329655020,16710,16710,16710,16710,0
|
|
20230704,125500,329655020,16710,16710,16710,16710,1
|
|
20230704,125400,329638310,16720,16720,16720,16720,0
|
|
20230704,125300,329638310,16720,16720,16720,16720,0
|
|
20230704,125200,329638310,16720,16720,16720,16720,1
|
|
20230704,125100,329621590,16720,16720,16720,16720,0
|
|
20230704,125000,329621590,16720,16720,16720,16720,0
|
|
20230704,124900,329621590,16720,16720,16720,16720,0
|
|
20230704,124800,329621590,16720,16720,16720,16720,0
|
|
20230704,124700,329621590,16720,16720,16720,16720,0
|
|
20230704,124600,329621590,16720,16720,16720,16720,1
|
|
20230704,124500,329604870,16680,16680,16680,16680,2
|
|
20230704,124400,329571510,16680,16680,16680,16680,0
|
|
20230704,124300,329571510,16680,16680,16680,16680,0
|
|
20230704,124200,329571510,16680,16680,16680,16680,0
|
|
20230704,124100,329571510,16680,16680,16680,16680,0
|
|
20230704,124000,329571510,16680,16680,16680,16680,0
|
|
20230704,123900,329571510,16680,16680,16680,16680,0
|
|
20230704,123800,329571510,16680,16680,16680,16680,0
|
|
20230704,123700,329571510,16680,16680,16680,16680,0
|
|
20230704,123600,329571510,16680,16680,16680,16680,0
|
|
20230704,123500,329571510,16680,16680,16680,16680,100
|
|
20230704,123400,327903510,16730,16730,16730,16730,0
|
|
20230704,123300,327903510,16730,16730,16730,16730,1
|
|
20230704,123200,327886780,16730,16730,16730,16730,11
|
|
20230704,123100,327702750,16730,16690,16730,16690,110
|
|
20230704,123000,325864060,16690,16690,16690,16690,4
|
|
20230704,122900,325797300,16680,16680,16680,16680,0
|
|
20230704,122800,325797300,16680,16680,16680,16680,6
|
|
20230704,122700,325697220,16680,16670,16680,16670,104
|
|
20230704,122600,323962510,16670,16670,16670,16670,3
|
|
20230704,122500,323912500,16680,16670,16680,16670,2
|
|
20230704,122400,323879150,16670,16670,16670,16670,1
|
|
20230704,122300,323862480,16670,16670,16670,16670,0
|
|
20230704,122200,323862480,16670,16660,16670,16650,15
|
|
20230704,122100,323612570,16660,16650,16660,16650,198
|
|
20230704,122000,320313900,16650,16640,16650,16640,3
|
|
20230704,121900,320263970,16640,16640,16640,16640,2
|
|
20230704,121800,320230690,16650,16650,16650,16650,0
|
|
20230704,121700,320230690,16650,16650,16650,16650,3
|
|
20230704,121600,320180740,16650,16650,16650,16650,0
|
|
20230704,121500,320180740,16650,16650,16650,16650,0
|
|
20230704,121400,320180740,16650,16650,16650,16650,0
|
|
20230704,121300,320180740,16650,16650,16650,16650,22
|
|
20230704,121200,319814440,16650,16650,16650,16650,2
|
|
20230704,121100,319781140,16650,16650,16650,16650,8
|
|
20230704,121000,319647940,16650,16650,16650,16650,264
|
|
20230704,120900,315252340,16650,16650,16650,16650,121
|
|
20230704,120800,313237690,16650,16650,16650,16650,0
|
|
20230704,120700,313237690,16650,16650,16650,16650,1
|
|
20230704,120600,313221040,16660,16660,16660,16660,1
|
|
20230704,120500,313204380,16650,16650,16650,16650,0
|
|
20230704,120400,313204380,16650,16670,16670,16650,2
|
|
20230704,120300,313171060,16670,16670,16670,16670,0
|
|
20230704,120200,313171060,16670,16670,16670,16670,1
|
|
20230704,120100,313154390,16670,16670,16670,16670,0
|
|
20230704,120000,313154390,16670,16670,16670,16670,1
|
|
20230704,115900,313137720,16680,16680,16680,16680,0
|
|
20230704,115800,313137720,16680,16680,16680,16680,2
|
|
20230704,115700,313104360,16670,16670,16670,16670,0
|
|
20230704,115600,313104360,16670,16670,16670,16670,1
|
|
20230704,115500,313087690,16640,16650,16650,16640,101
|
|
20230704,115400,311406460,16650,16650,16650,16650,20
|
|
20230704,115300,311073460,16680,16680,16680,16680,0
|
|
20230704,115200,311073460,16680,16680,16680,16680,0
|
|
20230704,115100,311073460,16680,16670,16680,16670,2
|
|
20230704,115000,311040110,16680,16680,16680,16680,0
|
|
20230704,114900,311040110,16680,16680,16680,16680,1
|
|
20230704,114800,311023430,16650,16650,16660,16650,152
|
|
20230704,114700,308491150,16660,16660,16660,16660,30
|
|
20230704,114600,307991350,16660,16660,16660,16660,0
|
|
20230704,114500,307991350,16660,16660,16660,16660,7
|
|
20230704,114400,307874730,16650,16650,16650,16650,1
|
|
20230704,114300,307858080,16650,16650,16650,16650,1
|
|
20230704,114200,307841430,16650,16650,16650,16650,1
|
|
20230704,114100,307824780,16650,16650,16650,16650,272
|
|
20230704,114000,303295980,16640,16640,16640,16640,3
|
|
20230704,113900,303246060,16640,16640,16640,16640,0
|
|
20230704,113800,303246060,16640,16640,16640,16640,1
|
|
20230704,113700,303229420,16650,16650,16650,16650,3
|
|
20230704,113600,303179470,16650,16650,16650,16650,5
|
|
20230704,113500,303096220,16650,16640,16650,16640,3
|
|
20230704,113400,303046290,16650,16650,16650,16650,0
|
|
20230704,113300,303046290,16650,16650,16650,16650,2
|
|
20230704,113200,303012990,16650,16640,16650,16640,21
|
|
20230704,113100,302663350,16660,16660,16660,16660,0
|
|
20230704,113000,302663350,16660,16660,16660,16660,0
|
|
20230704,112900,302663350,16660,16660,16660,16660,300
|
|
20230704,112800,297665350,16650,16660,16660,16650,4
|
|
20230704,112700,297598720,16620,16620,16620,16610,1070
|
|
20230704,112600,279815420,16620,16620,16620,16620,130
|
|
20230704,112500,277654820,16620,16650,16650,16620,1810
|
|
20230704,112400,247565410,16660,16660,16660,16660,1
|
|
20230704,112300,247548750,16660,16660,16660,16660,2
|
|
20230704,112200,247515430,16660,16670,16670,16650,838
|
|
20230704,112100,233552330,16670,16670,16670,16670,0
|
|
20230704,112000,233552330,16670,16670,16670,16670,0
|
|
20230704,111900,233552330,16670,16680,16680,16670,25
|
|
20230704,111800,233135340,16690,16680,16690,16680,10
|
|
20230704,111700,232968520,16690,16690,16690,16690,1
|
|
20230704,111600,232951830,16680,16680,16680,16680,2
|
|
20230704,111500,232918470,16680,16690,16690,16680,122
|
|
20230704,111400,230883500,16690,16690,16690,16690,4
|
|
20230704,111300,230816740,16690,16690,16690,16690,77
|
|
20230704,111200,229531610,16700,16700,16700,16700,0
|
|
20230704,111100,229531610,16700,16700,16700,16700,12
|
|
20230704,111000,229331210,16700,16700,16700,16700,0
|
|
20230704,110900,229331210,16700,16700,16700,16700,0
|
|
20230704,110800,229331210,16700,16700,16700,16700,0
|
|
20230704,110700,229331210,16700,16700,16700,16700,10
|
|
20230704,110600,229164210,16700,16700,16700,16700,0
|
|
20230704,110500,229164210,16700,16700,16700,16700,0
|
|
20230704,110400,229164210,16700,16700,16700,16700,15
|
|
20230704,110300,228913710,16700,16700,16700,16700,0
|
|
20230704,110200,228913710,16700,16700,16700,16700,0
|
|
20230704,110100,228913710,16700,16700,16700,16700,0
|
|
20230704,110000,228913710,16700,16700,16700,16700,3
|
|
20230704,105900,228863610,16700,16700,16700,16700,11
|
|
20230704,105800,228679910,16700,16700,16700,16700,1
|
|
20230704,105700,228663210,16690,16690,16690,16690,0
|
|
20230704,105600,228663210,16690,16690,16690,16690,0
|
|
20230704,105500,228663210,16690,16700,16700,16690,16
|
|
20230704,105400,228396160,16690,16690,16690,16690,0
|
|
20230704,105300,228396160,16690,16690,16690,16690,0
|
|
20230704,105200,228396160,16690,16690,16690,16690,0
|
|
20230704,105100,228396160,16690,16690,16690,16690,0
|
|
20230704,105000,228396160,16690,16690,16690,16690,0
|
|
20230704,104900,228396160,16690,16700,16700,16690,13
|
|
20230704,104800,228179070,16700,16700,16700,16700,5
|
|
20230704,104700,228095570,16700,16670,16700,16670,113
|
|
20230704,104600,226211770,16720,16720,16720,16720,0
|
|
20230704,104500,226211770,16720,16720,16720,16720,0
|
|
20230704,104400,226211770,16720,16720,16720,16720,0
|
|
20230704,104300,226211770,16720,16720,16720,16720,0
|
|
20230704,104200,226211770,16720,16720,16720,16720,0
|
|
20230704,104100,226211770,16720,16720,16720,16720,0
|
|
20230704,104000,226211770,16720,16720,16720,16720,0
|
|
20230704,103900,226211770,16720,16720,16720,16720,0
|
|
20230704,103800,226211770,16720,16720,16720,16720,0
|
|
20230704,103700,226211770,16720,16720,16720,16720,0
|
|
20230704,103600,226211770,16720,16720,16720,16720,0
|
|
20230704,103500,226211770,16720,16720,16720,16720,0
|
|
20230704,103400,226211770,16720,16710,16720,16710,311
|
|
20230704,103300,221012530,16670,16670,16670,16670,0
|
|
20230704,103200,221012530,16670,16670,16670,16670,0
|
|
20230704,103100,221012530,16670,16680,16680,16670,202
|
|
20230704,103000,217643190,16670,16670,16670,16670,0
|
|
20230704,102900,217643190,16670,16670,16670,16670,0
|
|
20230704,102800,217643190,16670,16670,16670,16670,0
|
|
20230704,102700,217643190,16670,16670,16670,16670,100
|
|
20230704,102600,215976190,16660,16660,16660,16660,310
|
|
20230704,102500,210811590,16670,16670,16670,16670,10
|
|
20230704,102400,210644890,16660,16660,16660,16660,3
|
|
20230704,102300,210594910,16660,16660,16660,16660,0
|
|
20230704,102200,210594910,16660,16670,16670,16660,316
|
|
20230704,102100,205329810,16670,16670,16670,16670,0
|
|
20230704,102000,205329810,16670,16670,16670,16670,1
|
|
20230704,101900,205313140,16660,16660,16660,16660,0
|
|
20230704,101800,205313140,16660,16670,16670,16660,100
|
|
20230704,101700,203647080,16650,16650,16650,16650,0
|
|
20230704,101600,203647080,16650,16650,16650,16650,0
|
|
20230704,101500,203647080,16650,16660,16660,16650,413
|
|
20230704,101400,196767700,16660,16660,16660,16660,0
|
|
20230704,101300,196767700,16660,16660,16660,16660,0
|
|
20230704,101200,196767700,16660,16650,16660,16650,234
|
|
20230704,101100,192870260,16660,16660,16660,16660,19
|
|
20230704,101000,192553720,16660,16650,16660,16650,102
|
|
20230704,100900,190855410,16630,16640,16640,16630,150
|
|
20230704,100800,188359560,16630,16630,16630,16630,0
|
|
20230704,100700,188359560,16630,16630,16630,16630,55
|
|
20230704,100600,187444910,16630,16670,16670,16630,57
|
|
20230704,100500,186496920,16670,16670,16670,16670,9
|
|
20230704,100400,186346890,16630,16640,16640,16630,175
|
|
20230704,100300,183436590,16650,16650,16650,16650,0
|
|
20230704,100200,183436590,16650,16650,16650,16650,10
|
|
20230704,100100,183270090,16630,16630,16630,16630,50
|
|
20230704,100000,182438590,16620,16620,16620,16620,1
|
|
20230704,095900,182421970,16630,16640,16670,16630,140
|
|
20230704,095800,180093090,16640,16690,16690,16640,3651
|
|
20230704,095700,119218100,16710,16710,16710,16710,1
|
|
20230704,095600,119201390,16710,16710,16710,16690,484
|
|
20230704,095500,111118510,16700,16710,16710,16700,141
|
|
20230704,095400,108763790,16710,16710,16710,16710,100
|
|
20230704,095300,107092790,16710,16710,16710,16710,5
|
|
20230704,095200,107009240,16700,16700,16700,16700,209
|
|
20230704,095100,103518940,16720,16720,16720,16710,138
|
|
20230704,095000,101212850,16730,16740,16740,16730,89
|
|
20230704,094900,99723870,16740,16740,16740,16740,18
|
|
20230704,094800,99422550,16750,16750,16750,16750,67
|
|
20230704,094700,98300300,16750,16750,16750,16750,190
|
|
20230704,094600,95117800,16750,16750,16750,16750,200
|
|
20230704,094500,91767800,16750,16750,16750,16750,0
|
|
20230704,094400,91767800,16750,16760,16760,16750,315
|
|
20230704,094300,86490510,16760,16760,16760,16760,0
|
|
20230704,094200,86490510,16760,16770,16770,16760,101
|
|
20230704,094100,84797740,16750,16770,16770,16750,298
|
|
20230704,094000,79802260,16790,16790,16790,16790,2
|
|
20230704,093900,79768680,16800,16800,16800,16800,400
|
|
20230704,093800,73048680,16790,16790,16790,16790,1
|
|
20230704,093700,73031890,16770,16770,16770,16770,0
|
|
20230704,093600,73031890,16770,16770,16770,16770,0
|
|
20230704,093500,73031890,16770,16770,16770,16770,77
|
|
20230704,093400,71740600,16780,16780,16780,16780,1
|
|
20230704,093300,71723820,16780,16760,16780,16760,132
|
|
20230704,093200,69510860,16800,16780,16800,16780,23
|
|
20230704,093100,69124900,16770,16770,16770,16770,100
|
|
20230704,093000,67447900,16780,16780,16780,16780,0
|
|
20230704,092900,67447900,16780,16780,16780,16780,0
|
|
20230704,092800,67447900,16780,16780,16780,16770,397
|
|
20230704,092700,60789740,16790,16790,16790,16790,5
|
|
20230704,092600,60705790,16800,16800,16800,16800,11
|
|
20230704,092500,60520990,16780,16780,16780,16780,0
|
|
20230704,092400,60520990,16780,16780,16780,16780,23
|
|
20230704,092300,60135050,16800,16800,16800,16800,33
|
|
20230704,092200,59580650,16840,16800,16840,16800,95
|
|
20230704,092100,57981490,16800,16820,16820,16800,193
|
|
20230704,092000,54737630,16840,16870,16870,16840,16
|
|
20230704,091900,54467960,16980,16980,16980,16980,2
|
|
20230704,091800,54434000,16980,16930,16980,16930,7
|
|
20230704,091700,54315440,16990,17000,17000,16990,3
|
|
20230704,091600,54264460,17000,16930,17000,16930,432
|
|
20230704,091500,46923890,16930,16920,16930,16910,262
|
|
20230704,091400,42490700,16920,16890,16920,16880,348
|
|
20230704,091300,36608550,16880,16920,16920,16880,122
|
|
20230704,091200,34546670,16900,16800,16900,16800,495
|
|
20230704,091100,26227770,16790,16790,16790,16790,120
|
|
20230704,091000,24212970,16790,16800,16800,16790,147
|
|
20230704,090900,21743380,16790,16790,16790,16790,48
|
|
20230704,090800,20937460,16790,16790,16790,16790,4
|
|
20230704,090700,20870300,16800,16800,16800,16800,1
|
|
20230704,090600,20853500,16800,16800,16800,16800,61
|
|
20230704,090500,19828700,16750,16800,16800,16750,20
|
|
20230704,090400,19493600,16800,16800,16800,16800,4
|
|
20230704,090300,19426400,16730,16730,16730,16730,0
|
|
20230704,090200,19426400,16730,16730,16730,16730,0
|
|
20230704,090100,19426400,16730,16730,16730,16730,250
|
|
20230704,090000,15243900,16660,16660,16660,16660,915
|