659 lines
34 KiB
CSV
659 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,195600,400030760,16620,16620,16620,16620,212
|
|
20230705,195500,400030760,16620,16620,16620,16620,0
|
|
20230705,195400,400030760,16620,16620,16620,16620,0
|
|
20230705,195300,400030760,16620,16620,16620,16620,0
|
|
20230705,195200,400030760,16620,16620,16620,16620,0
|
|
20230705,195100,400030760,16620,16620,16620,16620,0
|
|
20230705,195000,400030760,16620,16620,16620,16620,0
|
|
20230705,194900,400030760,16620,16620,16620,16620,0
|
|
20230705,194800,400030760,16620,16620,16620,16620,0
|
|
20230705,194700,400030760,16620,16620,16620,16620,0
|
|
20230705,194600,400030760,16620,16620,16620,16620,0
|
|
20230705,194500,400030760,16620,16620,16620,16620,0
|
|
20230705,194400,400030760,16620,16620,16620,16620,0
|
|
20230705,194300,400030760,16620,16620,16620,16620,0
|
|
20230705,194200,400030760,16620,16620,16620,16620,0
|
|
20230705,194100,400030760,16620,16620,16620,16620,0
|
|
20230705,194000,400030760,16620,16620,16620,16620,0
|
|
20230705,193900,400030760,16620,16620,16620,16620,0
|
|
20230705,193800,400030760,16620,16620,16620,16620,0
|
|
20230705,193700,400030760,16620,16620,16620,16620,0
|
|
20230705,193600,400030760,16620,16620,16620,16620,0
|
|
20230705,193500,400030760,16620,16620,16620,16620,0
|
|
20230705,193400,400030760,16620,16620,16620,16620,0
|
|
20230705,193300,400030760,16620,16620,16620,16620,0
|
|
20230705,193200,400030760,16620,16620,16620,16620,0
|
|
20230705,193100,400030760,16620,16620,16620,16620,0
|
|
20230705,193000,400030760,16620,16620,16620,16620,0
|
|
20230705,192900,400030760,16620,16620,16620,16620,0
|
|
20230705,192800,400030760,16620,16620,16620,16620,0
|
|
20230705,192700,400030760,16620,16620,16620,16620,0
|
|
20230705,192600,400030760,16620,16620,16620,16620,212
|
|
20230705,192500,400030760,16620,16620,16620,16620,0
|
|
20230705,192400,400030760,16620,16620,16620,16620,0
|
|
20230705,192300,400030760,16620,16620,16620,16620,0
|
|
20230705,192200,400030760,16620,16620,16620,16620,0
|
|
20230705,192100,400030760,16620,16620,16620,16620,0
|
|
20230705,192000,400030760,16620,16620,16620,16620,0
|
|
20230705,191900,400030760,16620,16620,16620,16620,0
|
|
20230705,191800,400030760,16620,16620,16620,16620,0
|
|
20230705,191700,400030760,16620,16620,16620,16620,0
|
|
20230705,191600,400030760,16620,16620,16620,16620,0
|
|
20230705,191500,400030760,16620,16620,16620,16620,0
|
|
20230705,191400,400030760,16620,16620,16620,16620,0
|
|
20230705,191300,400030760,16620,16620,16620,16620,0
|
|
20230705,191200,400030760,16620,16620,16620,16620,0
|
|
20230705,191100,400030760,16620,16620,16620,16620,0
|
|
20230705,191000,400030760,16620,16620,16620,16620,0
|
|
20230705,190900,400030760,16620,16620,16620,16620,0
|
|
20230705,190800,400030760,16620,16620,16620,16620,0
|
|
20230705,190700,400030760,16620,16620,16620,16620,0
|
|
20230705,190600,400030760,16620,16620,16620,16620,0
|
|
20230705,190500,400030760,16620,16620,16620,16620,0
|
|
20230705,190400,400030760,16620,16620,16620,16620,0
|
|
20230705,190300,400030760,16620,16620,16620,16620,0
|
|
20230705,190200,400030760,16620,16620,16620,16620,0
|
|
20230705,190100,400030760,16620,16620,16620,16620,0
|
|
20230705,190000,400030760,16620,16620,16620,16620,0
|
|
20230705,185900,400030760,16620,16620,16620,16620,0
|
|
20230705,185800,400030760,16620,16620,16620,16620,0
|
|
20230705,185700,400030760,16620,16620,16620,16620,0
|
|
20230705,185600,400030760,16620,16620,16620,16620,212
|
|
20230705,185500,400030760,16620,16620,16620,16620,0
|
|
20230705,185400,400030760,16620,16620,16620,16620,0
|
|
20230705,185300,400030760,16620,16620,16620,16620,0
|
|
20230705,185200,400030760,16620,16620,16620,16620,0
|
|
20230705,185100,400030760,16620,16620,16620,16620,0
|
|
20230705,185000,400030760,16620,16620,16620,16620,0
|
|
20230705,184900,400030760,16620,16620,16620,16620,0
|
|
20230705,184800,400030760,16620,16620,16620,16620,0
|
|
20230705,184700,400030760,16620,16620,16620,16620,0
|
|
20230705,184600,400030760,16620,16620,16620,16620,0
|
|
20230705,184500,400030760,16620,16620,16620,16620,0
|
|
20230705,184400,400030760,16620,16620,16620,16620,0
|
|
20230705,184300,400030760,16620,16620,16620,16620,0
|
|
20230705,184200,400030760,16620,16620,16620,16620,0
|
|
20230705,184100,400030760,16620,16620,16620,16620,0
|
|
20230705,184000,400030760,16620,16620,16620,16620,0
|
|
20230705,183900,400030760,16620,16620,16620,16620,0
|
|
20230705,183800,400030760,16620,16620,16620,16620,0
|
|
20230705,183700,400030760,16620,16620,16620,16620,0
|
|
20230705,183600,400030760,16620,16620,16620,16620,0
|
|
20230705,183500,400030760,16620,16620,16620,16620,0
|
|
20230705,183400,400030760,16620,16620,16620,16620,0
|
|
20230705,183300,400030760,16620,16620,16620,16620,0
|
|
20230705,183200,400030760,16620,16620,16620,16620,0
|
|
20230705,183100,400030760,16620,16620,16620,16620,0
|
|
20230705,183000,400030760,16620,16620,16620,16620,0
|
|
20230705,182900,400030760,16620,16620,16620,16620,0
|
|
20230705,182800,400030760,16620,16620,16620,16620,0
|
|
20230705,182700,400030760,16620,16620,16620,16620,0
|
|
20230705,182600,400030760,16620,16620,16620,16620,212
|
|
20230705,182500,400030760,16620,16620,16620,16620,0
|
|
20230705,182400,400030760,16620,16620,16620,16620,0
|
|
20230705,182300,400030760,16620,16620,16620,16620,0
|
|
20230705,182200,400030760,16620,16620,16620,16620,0
|
|
20230705,182100,400030760,16620,16620,16620,16620,0
|
|
20230705,182000,400030760,16620,16620,16620,16620,0
|
|
20230705,181900,400030760,16620,16620,16620,16620,0
|
|
20230705,181800,400030760,16620,16620,16620,16620,0
|
|
20230705,181700,400030760,16620,16620,16620,16620,0
|
|
20230705,181600,400030760,16620,16620,16620,16620,0
|
|
20230705,181500,400030760,16620,16620,16620,16620,0
|
|
20230705,181400,400030760,16620,16620,16620,16620,0
|
|
20230705,181300,400030760,16620,16620,16620,16620,0
|
|
20230705,181200,400030760,16620,16620,16620,16620,0
|
|
20230705,181100,400030760,16620,16620,16620,16620,0
|
|
20230705,181000,400030760,16620,16620,16620,16620,0
|
|
20230705,180900,400030760,16620,16620,16620,16620,0
|
|
20230705,180800,400030760,16620,16620,16620,16620,0
|
|
20230705,180700,400030760,16620,16620,16620,16620,0
|
|
20230705,180600,400030760,16620,16620,16620,16620,0
|
|
20230705,180500,400030760,16620,16620,16620,16620,0
|
|
20230705,180400,400030760,16620,16620,16620,16620,0
|
|
20230705,180300,400030760,16620,16620,16620,16620,0
|
|
20230705,180200,400030760,16620,16620,16620,16620,0
|
|
20230705,180100,400030760,16620,16620,16620,16620,0
|
|
20230705,180000,400030760,16620,16620,16620,16620,0
|
|
20230705,175900,400030760,16620,16620,16620,16620,0
|
|
20230705,175800,400030760,16620,16620,16620,16620,0
|
|
20230705,175700,400030760,16620,16620,16620,16620,0
|
|
20230705,175600,400030760,16620,16620,16620,16620,212
|
|
20230705,175500,400030760,16620,16620,16620,16620,0
|
|
20230705,175400,400030760,16620,16620,16620,16620,0
|
|
20230705,175300,400030760,16620,16620,16620,16620,0
|
|
20230705,175200,400030760,16620,16620,16620,16620,0
|
|
20230705,175100,400030760,16620,16620,16620,16620,0
|
|
20230705,175000,400030760,16620,16620,16620,16620,0
|
|
20230705,174900,400030760,16620,16620,16620,16620,0
|
|
20230705,174800,400030760,16620,16620,16620,16620,0
|
|
20230705,174700,400030760,16620,16620,16620,16620,0
|
|
20230705,174600,400030760,16620,16620,16620,16620,0
|
|
20230705,174500,400030760,16620,16620,16620,16620,0
|
|
20230705,174400,400030760,16620,16620,16620,16620,0
|
|
20230705,174300,400030760,16620,16620,16620,16620,0
|
|
20230705,174200,400030760,16620,16620,16620,16620,0
|
|
20230705,174100,400030760,16620,16620,16620,16620,0
|
|
20230705,174000,400030760,16620,16620,16620,16620,0
|
|
20230705,173900,400030760,16620,16620,16620,16620,0
|
|
20230705,173800,400030760,16620,16620,16620,16620,0
|
|
20230705,173700,400030760,16620,16620,16620,16620,0
|
|
20230705,173600,400030760,16620,16620,16620,16620,0
|
|
20230705,173500,400030760,16620,16620,16620,16620,0
|
|
20230705,173400,400030760,16620,16620,16620,16620,0
|
|
20230705,173300,400030760,16620,16620,16620,16620,0
|
|
20230705,173200,400030760,16620,16620,16620,16620,0
|
|
20230705,173100,400030760,16620,16620,16620,16620,0
|
|
20230705,173000,400030760,16620,16620,16620,16620,0
|
|
20230705,172900,400030760,16620,16620,16620,16620,0
|
|
20230705,172800,400030760,16620,16620,16620,16620,0
|
|
20230705,172700,400030760,16620,16620,16620,16620,0
|
|
20230705,172600,400030760,16620,16620,16620,16620,212
|
|
20230705,172500,400030760,16620,16620,16620,16620,0
|
|
20230705,172400,400030760,16620,16620,16620,16620,0
|
|
20230705,172300,400030760,16620,16620,16620,16620,0
|
|
20230705,172200,400030760,16620,16620,16620,16620,0
|
|
20230705,172100,400030760,16620,16620,16620,16620,0
|
|
20230705,172000,400030760,16620,16620,16620,16620,0
|
|
20230705,171900,400030760,16620,16620,16620,16620,0
|
|
20230705,171800,400030760,16620,16620,16620,16620,0
|
|
20230705,171700,400030760,16620,16620,16620,16620,0
|
|
20230705,171600,400030760,16620,16620,16620,16620,0
|
|
20230705,171500,400030760,16620,16620,16620,16620,0
|
|
20230705,171400,400030760,16620,16620,16620,16620,0
|
|
20230705,171300,400030760,16620,16620,16620,16620,0
|
|
20230705,171200,400030760,16620,16620,16620,16620,0
|
|
20230705,171100,400030760,16620,16620,16620,16620,0
|
|
20230705,171000,400030760,16620,16620,16620,16620,0
|
|
20230705,170900,400030760,16620,16620,16620,16620,0
|
|
20230705,170800,400030760,16620,16620,16620,16620,0
|
|
20230705,170700,400030760,16620,16620,16620,16620,0
|
|
20230705,170600,400030760,16620,16620,16620,16620,0
|
|
20230705,170500,400030760,16620,16620,16620,16620,0
|
|
20230705,170400,400030760,16620,16620,16620,16620,0
|
|
20230705,170300,400030760,16620,16620,16620,16620,0
|
|
20230705,170200,400030760,16620,16620,16620,16620,0
|
|
20230705,170100,400030760,16620,16620,16620,16620,0
|
|
20230705,170000,400030760,16620,16620,16620,16620,0
|
|
20230705,165900,400030760,16620,16620,16620,16620,0
|
|
20230705,165800,400030760,16620,16620,16620,16620,0
|
|
20230705,165700,400030760,16620,16620,16620,16620,0
|
|
20230705,165600,400030760,16620,16620,16620,16620,212
|
|
20230705,165500,400030760,16620,16620,16620,16620,0
|
|
20230705,165400,400030760,16620,16620,16620,16620,0
|
|
20230705,165300,400030760,16620,16620,16620,16620,0
|
|
20230705,165200,400030760,16620,16620,16620,16620,0
|
|
20230705,165100,400030760,16620,16620,16620,16620,0
|
|
20230705,165000,400030760,16620,16620,16620,16620,0
|
|
20230705,164900,400030760,16620,16620,16620,16620,0
|
|
20230705,164800,400030760,16620,16620,16620,16620,0
|
|
20230705,164700,400030760,16620,16620,16620,16620,0
|
|
20230705,164600,400030760,16620,16620,16620,16620,0
|
|
20230705,164500,400030760,16620,16620,16620,16620,0
|
|
20230705,164400,400030760,16620,16620,16620,16620,0
|
|
20230705,164300,400030760,16620,16620,16620,16620,0
|
|
20230705,164200,400030760,16620,16620,16620,16620,0
|
|
20230705,164100,400030760,16620,16620,16620,16620,0
|
|
20230705,164000,400030760,16620,16620,16620,16620,0
|
|
20230705,163900,400030760,16620,16620,16620,16620,0
|
|
20230705,163800,400030760,16620,16620,16620,16620,0
|
|
20230705,163700,400030760,16620,16620,16620,16620,0
|
|
20230705,163600,400030760,16620,16620,16620,16620,0
|
|
20230705,163500,400030760,16620,16620,16620,16620,0
|
|
20230705,163400,400030760,16620,16620,16620,16620,0
|
|
20230705,163300,400030760,16620,16620,16620,16620,0
|
|
20230705,163200,400030760,16620,16620,16620,16620,0
|
|
20230705,163100,400030760,16620,16620,16620,16620,0
|
|
20230705,163000,400030760,16620,16620,16620,16620,0
|
|
20230705,162900,400030760,16620,16620,16620,16620,0
|
|
20230705,162800,400030760,16620,16620,16620,16620,0
|
|
20230705,162700,400030760,16620,16620,16620,16620,0
|
|
20230705,162600,400030760,16620,16620,16620,16620,212
|
|
20230705,162500,400030760,16620,16620,16620,16620,0
|
|
20230705,162400,400030760,16620,16620,16620,16620,0
|
|
20230705,162300,400030760,16620,16620,16620,16620,0
|
|
20230705,162200,400030760,16620,16620,16620,16620,0
|
|
20230705,162100,400030760,16620,16620,16620,16620,0
|
|
20230705,162000,400030760,16620,16620,16620,16620,0
|
|
20230705,161900,400030760,16620,16620,16620,16620,0
|
|
20230705,161800,400030760,16620,16620,16620,16620,0
|
|
20230705,161700,400030760,16620,16620,16620,16620,0
|
|
20230705,161600,400030760,16620,16620,16620,16620,0
|
|
20230705,161500,400030760,16620,16620,16620,16620,0
|
|
20230705,161400,400030760,16620,16620,16620,16620,0
|
|
20230705,161300,400030760,16620,16620,16620,16620,0
|
|
20230705,161200,400030760,16620,16620,16620,16620,0
|
|
20230705,161100,400030760,16620,16620,16620,16620,0
|
|
20230705,161000,400030760,16620,16620,16620,16620,0
|
|
20230705,160900,400030760,16620,16620,16620,16620,0
|
|
20230705,160800,400030760,16620,16620,16620,16620,0
|
|
20230705,160700,400030760,16620,16620,16620,16620,0
|
|
20230705,160600,400030760,16620,16620,16620,16620,0
|
|
20230705,160500,400030760,16620,16620,16620,16620,0
|
|
20230705,160400,400030760,16620,16620,16620,16620,0
|
|
20230705,160300,400030760,16620,16620,16620,16620,0
|
|
20230705,160200,400030760,16620,16620,16620,16620,0
|
|
20230705,160100,400030760,16620,16620,16620,16620,0
|
|
20230705,160000,400030760,16620,16620,16620,16620,0
|
|
20230705,155900,400030760,16620,16620,16620,16620,0
|
|
20230705,155800,400030760,16620,16620,16620,16620,0
|
|
20230705,155700,400030760,16620,16620,16620,16620,0
|
|
20230705,155600,400030760,16620,16620,16620,16620,212
|
|
20230705,155500,400030760,16620,16620,16620,16620,0
|
|
20230705,155400,400030760,16620,16620,16620,16620,0
|
|
20230705,155300,400030760,16620,16620,16620,16620,0
|
|
20230705,155200,400030760,16620,16620,16620,16620,0
|
|
20230705,155100,400030760,16620,16620,16620,16620,0
|
|
20230705,155000,400030760,16620,16620,16620,16620,0
|
|
20230705,154900,400030760,16620,16620,16620,16620,0
|
|
20230705,154800,400030760,16620,16620,16620,16620,0
|
|
20230705,154700,400030760,16620,16620,16620,16620,0
|
|
20230705,154600,400030760,16620,16620,16620,16620,0
|
|
20230705,154500,400030760,16620,16620,16620,16620,0
|
|
20230705,154400,400030760,16620,16620,16620,16620,0
|
|
20230705,154300,400030760,16620,16620,16620,16620,0
|
|
20230705,154200,400030760,16620,16620,16620,16620,0
|
|
20230705,154100,400030760,16620,16620,16620,16620,0
|
|
20230705,154000,400030760,16620,16620,16620,16620,0
|
|
20230705,153900,400030760,16620,16620,16620,16620,0
|
|
20230705,153800,400030760,16620,16620,16620,16620,0
|
|
20230705,153700,400030760,16620,16620,16620,16620,0
|
|
20230705,153600,400030760,16620,16620,16620,16620,0
|
|
20230705,153500,400030760,16620,16620,16620,16620,0
|
|
20230705,153400,400030760,16620,16620,16620,16620,0
|
|
20230705,153300,400030760,16620,16620,16620,16620,0
|
|
20230705,153200,400030760,16620,16620,16620,16620,0
|
|
20230705,153100,400030760,16620,16620,16620,16620,0
|
|
20230705,153000,400030760,16620,16620,16620,16620,212
|
|
20230705,152900,396507320,16620,16620,16620,16620,0
|
|
20230705,152800,396507320,16620,16620,16620,16620,0
|
|
20230705,152700,396507320,16620,16620,16620,16620,0
|
|
20230705,152600,396507320,16620,16620,16620,16620,0
|
|
20230705,152500,396507320,16620,16620,16620,16620,0
|
|
20230705,152400,396507320,16620,16620,16620,16620,0
|
|
20230705,152300,396507320,16620,16620,16620,16620,0
|
|
20230705,152200,396507320,16620,16620,16620,16620,0
|
|
20230705,152100,396507320,16620,16620,16620,16620,0
|
|
20230705,152000,396507320,16620,16620,16620,16620,0
|
|
20230705,151900,396507320,16620,16610,16620,16610,7
|
|
20230705,151800,396391040,16600,16600,16600,16600,11
|
|
20230705,151700,396208440,16600,16600,16600,16590,20
|
|
20230705,151600,395876490,16580,16590,16590,16580,300
|
|
20230705,151500,390900890,16600,16610,16610,16590,400
|
|
20230705,151400,384260860,16600,16600,16600,16600,40
|
|
20230705,151300,383596860,16600,16600,16600,16600,10
|
|
20230705,151200,383430860,16610,16610,16610,16610,0
|
|
20230705,151100,383430860,16610,16600,16610,16600,2
|
|
20230705,151000,383397650,16600,16600,16600,16600,63
|
|
20230705,150900,382351850,16600,16600,16600,16600,100
|
|
20230705,150800,380691850,16600,16600,16600,16600,0
|
|
20230705,150700,380691850,16600,16600,16600,16600,0
|
|
20230705,150600,380691850,16600,16610,16610,16600,587
|
|
20230705,150500,370946100,16620,16620,16620,16620,0
|
|
20230705,150400,370946100,16620,16620,16620,16620,0
|
|
20230705,150300,370946100,16620,16610,16620,16610,7
|
|
20230705,150200,370829820,16620,16620,16620,16620,0
|
|
20230705,150100,370829820,16620,16610,16620,16610,28
|
|
20230705,150000,370364710,16600,16600,16600,16600,0
|
|
20230705,145900,370364710,16600,16600,16600,16600,0
|
|
20230705,145800,370364710,16600,16600,16600,16600,94
|
|
20230705,145700,368804310,16600,16600,16600,16600,0
|
|
20230705,145600,368804310,16600,16600,16600,16600,0
|
|
20230705,145500,368804310,16600,16600,16600,16600,1
|
|
20230705,145400,368787710,16610,16610,16610,16610,0
|
|
20230705,145300,368787710,16610,16610,16610,16610,6
|
|
20230705,145200,368688050,16610,16610,16610,16610,0
|
|
20230705,145100,368688050,16610,16610,16610,16610,4
|
|
20230705,145000,368621610,16610,16610,16610,16610,0
|
|
20230705,144900,368621610,16610,16610,16610,16610,0
|
|
20230705,144800,368621610,16610,16610,16610,16610,20
|
|
20230705,144700,368289410,16610,16610,16610,16610,1
|
|
20230705,144600,368272800,16610,16610,16610,16610,81
|
|
20230705,144500,366927390,16610,16610,16610,16610,50
|
|
20230705,144400,366096890,16620,16620,16620,16620,0
|
|
20230705,144300,366096890,16620,16620,16620,16620,22
|
|
20230705,144200,365731250,16610,16610,16610,16610,0
|
|
20230705,144100,365731250,16610,16610,16610,16610,0
|
|
20230705,144000,365731250,16610,16610,16610,16610,3
|
|
20230705,143900,365681420,16600,16600,16600,16600,0
|
|
20230705,143800,365681420,16600,16600,16600,16600,130
|
|
20230705,143700,363523420,16600,16600,16600,16600,120
|
|
20230705,143600,361531420,16600,16600,16600,16600,5
|
|
20230705,143500,361448420,16610,16610,16610,16610,7
|
|
20230705,143400,361332150,16600,16600,16600,16600,0
|
|
20230705,143300,361332150,16600,16600,16600,16600,0
|
|
20230705,143200,361332150,16600,16610,16610,16600,27
|
|
20230705,143100,360883830,16610,16610,16610,16610,0
|
|
20230705,143000,360883830,16610,16610,16610,16610,276
|
|
20230705,142900,356299470,16620,16620,16620,16620,0
|
|
20230705,142800,356299470,16620,16620,16620,16620,60
|
|
20230705,142700,355302270,16620,16620,16620,16620,0
|
|
20230705,142600,355302270,16620,16630,16630,16620,104
|
|
20230705,142500,353573410,16640,16640,16640,16640,0
|
|
20230705,142400,353573410,16640,16640,16640,16640,16
|
|
20230705,142300,353307170,16650,16650,16650,16650,30
|
|
20230705,142200,352807670,16650,16650,16650,16650,5
|
|
20230705,142100,352724420,16650,16650,16650,16650,0
|
|
20230705,142000,352724420,16650,16650,16650,16650,0
|
|
20230705,141900,352724420,16650,16650,16650,16650,100
|
|
20230705,141800,351059420,16620,16620,16620,16620,0
|
|
20230705,141700,351059420,16620,16620,16620,16620,0
|
|
20230705,141600,351059420,16620,16620,16620,16620,0
|
|
20230705,141500,351059420,16620,16620,16620,16620,0
|
|
20230705,141400,351059420,16620,16620,16620,16620,0
|
|
20230705,141300,351059420,16620,16620,16620,16620,0
|
|
20230705,141200,351059420,16620,16620,16620,16620,0
|
|
20230705,141100,351059420,16620,16620,16620,16620,0
|
|
20230705,141000,351059420,16620,16620,16620,16620,0
|
|
20230705,140900,351059420,16620,16620,16620,16620,0
|
|
20230705,140800,351059420,16620,16610,16620,16610,124
|
|
20230705,140700,348999000,16600,16600,16600,16600,0
|
|
20230705,140600,348999000,16600,16600,16600,16600,8
|
|
20230705,140500,348866200,16610,16610,16610,16610,5
|
|
20230705,140400,348783150,16600,16600,16600,16600,0
|
|
20230705,140300,348783150,16600,16600,16600,16600,0
|
|
20230705,140200,348783150,16600,16610,16610,16600,525
|
|
20230705,140100,340067950,16610,16610,16610,16610,29
|
|
20230705,140000,339586260,16610,16610,16610,16610,494
|
|
20230705,135900,331380920,16610,16610,16610,16610,0
|
|
20230705,135800,331380920,16610,16610,16610,16610,0
|
|
20230705,135700,331380920,16610,16610,16610,16610,0
|
|
20230705,135600,331380920,16610,16620,16620,16610,200
|
|
20230705,135500,328058910,16610,16620,16620,16610,500
|
|
20230705,135400,319753490,16620,16620,16620,16620,0
|
|
20230705,135300,319753490,16620,16620,16620,16620,193
|
|
20230705,135200,316545830,16620,16620,16620,16620,0
|
|
20230705,135100,316545830,16620,16640,16640,16620,192
|
|
20230705,135000,313353190,16640,16640,16640,16640,0
|
|
20230705,134900,313353190,16640,16640,16640,16640,0
|
|
20230705,134800,313353190,16640,16640,16640,16640,0
|
|
20230705,134700,313353190,16640,16640,16640,16640,2
|
|
20230705,134600,313319910,16650,16630,16650,16630,7
|
|
20230705,134500,313203440,16630,16630,16630,16630,8
|
|
20230705,134400,313070400,16650,16630,16650,16630,64
|
|
20230705,134300,312004880,16630,16630,16630,16630,4
|
|
20230705,134200,311938360,16630,16630,16630,16630,4
|
|
20230705,134100,311871840,16630,16630,16630,16630,204
|
|
20230705,134000,308479320,16630,16630,16630,16630,0
|
|
20230705,133900,308479320,16630,16630,16630,16630,0
|
|
20230705,133800,308479320,16630,16630,16630,16630,0
|
|
20230705,133700,308479320,16630,16630,16630,16630,1105
|
|
20230705,133600,290103170,16630,16630,16630,16630,0
|
|
20230705,133500,290103170,16630,16630,16630,16630,4
|
|
20230705,133400,290036650,16630,16630,16630,16630,5
|
|
20230705,133300,289953500,16630,16630,16630,16630,0
|
|
20230705,133200,289953500,16630,16630,16630,16630,100
|
|
20230705,133100,288290500,16630,16630,16630,16630,4
|
|
20230705,133000,288223980,16630,16630,16630,16630,0
|
|
20230705,132900,288223980,16630,16630,16630,16630,0
|
|
20230705,132800,288223980,16630,16630,16630,16630,33
|
|
20230705,132700,287675190,16630,16630,16630,16630,4
|
|
20230705,132600,287608670,16630,16630,16630,16630,0
|
|
20230705,132500,287608670,16630,16630,16630,16630,678
|
|
20230705,132400,276333530,16650,16650,16650,16650,0
|
|
20230705,132300,276333530,16650,16650,16650,16650,0
|
|
20230705,132200,276333530,16650,16650,16650,16650,0
|
|
20230705,132100,276333530,16650,16650,16650,16650,0
|
|
20230705,132000,276333530,16650,16650,16650,16650,232
|
|
20230705,131900,272470730,16660,16660,16660,16660,107
|
|
20230705,131800,270688110,16660,16660,16660,16660,95
|
|
20230705,131700,269105410,16650,16650,16650,16650,0
|
|
20230705,131600,269105410,16650,16650,16650,16650,0
|
|
20230705,131500,269105410,16650,16650,16650,16650,212
|
|
20230705,131400,265575610,16660,16660,16660,16660,0
|
|
20230705,131300,265575610,16660,16660,16660,16660,0
|
|
20230705,131200,265575610,16660,16630,16660,16630,518
|
|
20230705,131100,256961240,16630,16630,16630,16630,0
|
|
20230705,131000,256961240,16630,16630,16630,16630,10
|
|
20230705,130900,256794940,16630,16630,16630,16630,0
|
|
20230705,130800,256794940,16630,16630,16630,16630,0
|
|
20230705,130700,256794940,16630,16630,16630,16630,0
|
|
20230705,130600,256794940,16630,16630,16630,16630,0
|
|
20230705,130500,256794940,16630,16630,16630,16630,0
|
|
20230705,130400,256794940,16630,16630,16630,16630,0
|
|
20230705,130300,256794940,16630,16630,16630,16630,0
|
|
20230705,130200,256794940,16630,16630,16630,16630,0
|
|
20230705,130100,256794940,16630,16630,16630,16630,0
|
|
20230705,130000,256794940,16630,16630,16630,16630,0
|
|
20230705,125900,256794940,16630,16630,16630,16630,0
|
|
20230705,125800,256794940,16630,16630,16630,16630,0
|
|
20230705,125700,256794940,16630,16630,16630,16630,0
|
|
20230705,125600,256794940,16630,16630,16630,16630,30
|
|
20230705,125500,256296040,16630,16630,16630,16630,16
|
|
20230705,125400,256029960,16610,16610,16610,16610,0
|
|
20230705,125300,256029960,16610,16610,16610,16610,0
|
|
20230705,125200,256029960,16610,16610,16610,16610,0
|
|
20230705,125100,256029960,16610,16610,16610,16610,0
|
|
20230705,125000,256029960,16610,16610,16610,16610,0
|
|
20230705,124900,256029960,16610,16610,16610,16610,0
|
|
20230705,124800,256029960,16610,16610,16610,16610,0
|
|
20230705,124700,256029960,16610,16630,16630,16610,250
|
|
20230705,124600,251877010,16630,16630,16630,16630,7
|
|
20230705,124500,251760600,16630,16630,16630,16630,5
|
|
20230705,124400,251677450,16660,16660,16660,16660,0
|
|
20230705,124300,251677450,16660,16660,16660,16660,0
|
|
20230705,124200,251677450,16660,16660,16660,16660,0
|
|
20230705,124100,251677450,16660,16660,16660,16660,0
|
|
20230705,124000,251677450,16660,16660,16660,16660,0
|
|
20230705,123900,251677450,16660,16660,16660,16660,0
|
|
20230705,123800,251677450,16660,16630,16670,16630,7
|
|
20230705,123700,251560970,16610,16610,16610,16610,10
|
|
20230705,123600,251394870,16610,16620,16620,16610,48
|
|
20230705,123500,250597250,16620,16620,16620,16620,50
|
|
20230705,123400,249766250,16620,16620,16620,16620,200
|
|
20230705,123300,246442250,16630,16630,16630,16630,0
|
|
20230705,123200,246442250,16630,16620,16630,16620,10
|
|
20230705,123100,246276000,16620,16620,16620,16620,0
|
|
20230705,123000,246276000,16620,16620,16620,16620,0
|
|
20230705,122900,246276000,16620,16620,16620,16620,0
|
|
20230705,122800,246276000,16620,16630,16630,16620,103
|
|
20230705,122700,244564130,16630,16620,16630,16620,19
|
|
20230705,122600,244248260,16630,16630,16630,16630,0
|
|
20230705,122500,244248260,16630,16630,16630,16630,0
|
|
20230705,122400,244248260,16630,16630,16630,16630,0
|
|
20230705,122300,244248260,16630,16630,16630,16630,1
|
|
20230705,122200,244231630,16620,16620,16620,16620,0
|
|
20230705,122100,244231630,16620,16620,16620,16620,0
|
|
20230705,122000,244231630,16620,16620,16620,16620,0
|
|
20230705,121900,244231630,16620,16620,16620,16620,0
|
|
20230705,121800,244231630,16620,16620,16620,16620,3
|
|
20230705,121700,244181770,16620,16620,16620,16620,0
|
|
20230705,121600,244181770,16620,16620,16620,16620,0
|
|
20230705,121500,244181770,16620,16610,16620,16600,202
|
|
20230705,121400,240827440,16610,16620,16620,16610,202
|
|
20230705,121300,237472200,16620,16620,16620,16620,1
|
|
20230705,121200,237455580,16620,16620,16620,16620,0
|
|
20230705,121100,237455580,16620,16620,16620,16620,0
|
|
20230705,121000,237455580,16620,16620,16620,16620,0
|
|
20230705,120900,237455580,16620,16620,16620,16620,2
|
|
20230705,120800,237422340,16610,16610,16610,16610,2
|
|
20230705,120700,237389120,16610,16610,16610,16610,700
|
|
20230705,120600,225762120,16620,16620,16620,16610,36
|
|
20230705,120500,225164100,16620,16620,16620,16620,0
|
|
20230705,120400,225164100,16620,16620,16620,16620,0
|
|
20230705,120300,225164100,16620,16620,16620,16620,15
|
|
20230705,120200,224914800,16630,16630,16630,16630,0
|
|
20230705,120100,224914800,16630,16630,16630,16630,0
|
|
20230705,120000,224914800,16630,16630,16630,16630,0
|
|
20230705,115900,224914800,16630,16620,16630,16620,4
|
|
20230705,115800,224848310,16620,16620,16620,16620,3
|
|
20230705,115700,224798450,16620,16610,16620,16610,43
|
|
20230705,115600,224084140,16620,16620,16620,16620,0
|
|
20230705,115500,224084140,16620,16610,16620,16610,31
|
|
20230705,115400,223568930,16620,16620,16620,16620,15
|
|
20230705,115300,223319630,16610,16610,16620,16610,208
|
|
20230705,115200,219864550,16620,16620,16620,16620,11
|
|
20230705,115100,219681730,16620,16630,16630,16620,816
|
|
20230705,115000,206119380,16630,16630,16630,16630,0
|
|
20230705,114900,206119380,16630,16630,16630,16630,100
|
|
20230705,114800,204456380,16630,16630,16630,16630,0
|
|
20230705,114700,204456380,16630,16630,16630,16630,0
|
|
20230705,114600,204456380,16630,16630,16630,16630,0
|
|
20230705,114500,204456380,16630,16630,16630,16630,0
|
|
20230705,114400,204456380,16630,16630,16630,16630,10
|
|
20230705,114300,204290080,16630,16650,16650,16630,155
|
|
20230705,114200,201710080,16650,16650,16650,16650,15
|
|
20230705,114100,201460330,16650,16650,16670,16650,61
|
|
20230705,114000,200443740,16650,16650,16650,16650,0
|
|
20230705,113900,200443740,16650,16650,16650,16650,1
|
|
20230705,113800,200427090,16650,16650,16650,16650,0
|
|
20230705,113700,200427090,16650,16650,16650,16650,5
|
|
20230705,113600,200343840,16630,16630,16630,16630,0
|
|
20230705,113500,200343840,16630,16630,16630,16630,0
|
|
20230705,113400,200343840,16630,16630,16630,16630,0
|
|
20230705,113300,200343840,16630,16630,16630,16630,0
|
|
20230705,113200,200343840,16630,16630,16630,16630,0
|
|
20230705,113100,200343840,16630,16630,16630,16630,0
|
|
20230705,113000,200343840,16630,16630,16630,16630,0
|
|
20230705,112900,200343840,16630,16630,16630,16630,0
|
|
20230705,112800,200343840,16630,16630,16630,16630,0
|
|
20230705,112700,200343840,16630,16630,16630,16630,0
|
|
20230705,112600,200343840,16630,16630,16630,16630,0
|
|
20230705,112500,200343840,16630,16630,16630,16630,13
|
|
20230705,112400,200127650,16670,16670,16670,16670,0
|
|
20230705,112300,200127650,16670,16670,16670,16670,0
|
|
20230705,112200,200127650,16670,16670,16670,16670,0
|
|
20230705,112100,200127650,16670,16670,16670,16670,12
|
|
20230705,112000,199927610,16670,16630,16670,16630,40
|
|
20230705,111900,199261460,16620,16620,16620,16620,5
|
|
20230705,111800,199178360,16630,16630,16630,16630,1
|
|
20230705,111700,199161730,16630,16630,16630,16630,7
|
|
20230705,111600,199045320,16630,16630,16630,16630,0
|
|
20230705,111500,199045320,16630,16630,16630,16630,1
|
|
20230705,111400,199028690,16650,16650,16650,16650,0
|
|
20230705,111300,199028690,16650,16650,16650,16650,0
|
|
20230705,111200,199028690,16650,16650,16650,16650,0
|
|
20230705,111100,199028690,16650,16650,16650,16650,3
|
|
20230705,111000,198978740,16650,16650,16650,16650,0
|
|
20230705,110900,198978740,16650,16650,16650,16650,0
|
|
20230705,110800,198978740,16650,16650,16650,16650,12
|
|
20230705,110700,198778940,16650,16650,16650,16650,10
|
|
20230705,110600,198612440,16650,16650,16650,16650,11
|
|
20230705,110500,198429290,16650,16650,16650,16650,0
|
|
20230705,110400,198429290,16650,16650,16650,16650,0
|
|
20230705,110300,198429290,16650,16650,16650,16650,0
|
|
20230705,110200,198429290,16650,16650,16650,16650,0
|
|
20230705,110100,198429290,16650,16650,16650,16650,0
|
|
20230705,110000,198429290,16650,16650,16650,16650,603
|
|
20230705,105900,188389340,16650,16650,16650,16650,23
|
|
20230705,105800,188006390,16650,16650,16650,16650,0
|
|
20230705,105700,188006390,16650,16650,16650,16650,0
|
|
20230705,105600,188006390,16650,16650,16650,16650,1
|
|
20230705,105500,187989740,16650,16620,16650,16620,546
|
|
20230705,105400,178914820,16640,16640,16640,16640,3
|
|
20230705,105300,178864900,16650,16650,16650,16650,0
|
|
20230705,105200,178864900,16650,16650,16650,16650,1
|
|
20230705,105100,178848250,16650,16630,16650,16630,339
|
|
20230705,105000,173205900,16630,16640,16640,16630,59
|
|
20230705,104900,172224700,16630,16630,16630,16630,0
|
|
20230705,104800,172224700,16630,16630,16630,16630,200
|
|
20230705,104700,168898700,16630,16630,16630,16630,5
|
|
20230705,104600,168815550,16620,16620,16620,16620,0
|
|
20230705,104500,168815550,16620,16620,16620,16620,0
|
|
20230705,104400,168815550,16620,16620,16620,16620,0
|
|
20230705,104300,168815550,16620,16640,16640,16620,909
|
|
20230705,104200,153707200,16650,16650,16650,16650,0
|
|
20230705,104100,153707200,16650,16650,16650,16650,1
|
|
20230705,104000,153690550,16650,16650,16650,16650,1
|
|
20230705,103900,153673900,16650,16650,16650,16650,0
|
|
20230705,103800,153673900,16650,16650,16650,16650,25
|
|
20230705,103700,153257650,16640,16640,16640,16640,0
|
|
20230705,103600,153257650,16640,16640,16640,16640,0
|
|
20230705,103500,153257650,16640,16640,16640,16640,0
|
|
20230705,103400,153257650,16640,16640,16640,16640,0
|
|
20230705,103300,153257650,16640,16640,16640,16640,79
|
|
20230705,103200,151943090,16640,16640,16640,16640,181
|
|
20230705,103100,148931250,16640,16640,16640,16640,486
|
|
20230705,103000,140844210,16620,16620,16620,16620,0
|
|
20230705,102900,140844210,16620,16620,16620,16620,0
|
|
20230705,102800,140844210,16620,16620,16620,16620,0
|
|
20230705,102700,140844210,16620,16620,16620,16620,0
|
|
20230705,102600,140844210,16620,16620,16620,16620,30
|
|
20230705,102500,140345610,16620,16620,16620,16620,0
|
|
20230705,102400,140345610,16620,16620,16620,16620,0
|
|
20230705,102300,140345610,16620,16620,16620,16620,5
|
|
20230705,102200,140262510,16620,16620,16620,16620,4
|
|
20230705,102100,140196030,16620,16620,16620,16620,295
|
|
20230705,102000,135293130,16620,16620,16620,16620,62
|
|
20230705,101900,134262690,16620,16620,16620,16620,26
|
|
20230705,101800,133830570,16610,16610,16610,16610,0
|
|
20230705,101700,133830570,16610,16610,16610,16610,70
|
|
20230705,101600,132667870,16610,16680,16680,16610,1828
|
|
20230705,101500,102258350,16680,16680,16680,16680,11
|
|
20230705,101400,102074870,16690,16690,16690,16690,0
|
|
20230705,101300,102074870,16690,16690,16690,16690,0
|
|
20230705,101200,102074870,16690,16690,16690,16690,33
|
|
20230705,101100,101524100,16700,16700,16700,16700,0
|
|
20230705,101000,101524100,16700,16700,16700,16700,0
|
|
20230705,100900,101524100,16700,16700,16700,16700,0
|
|
20230705,100800,101524100,16700,16700,16700,16700,0
|
|
20230705,100700,101524100,16700,16700,16700,16700,0
|
|
20230705,100600,101524100,16700,16700,16700,16700,10
|
|
20230705,100500,101357100,16700,16700,16700,16700,10
|
|
20230705,100400,101190100,16700,16700,16700,16700,20
|
|
20230705,100300,100856100,16700,16700,16700,16700,599
|
|
20230705,100200,90852800,16690,16690,16690,16690,0
|
|
20230705,100100,90852800,16690,16690,16690,16690,0
|
|
20230705,100000,90852800,16690,16690,16690,16690,0
|
|
20230705,095900,90852800,16690,16690,16690,16690,5
|
|
20230705,095800,90769350,16690,16700,16700,16690,283
|
|
20230705,095700,86044120,16690,16690,16690,16690,0
|
|
20230705,095600,86044120,16690,16690,16690,16690,0
|
|
20230705,095500,86044120,16690,16690,16690,16690,0
|
|
20230705,095400,86044120,16690,16690,16690,16690,0
|
|
20230705,095300,86044120,16690,16690,16690,16690,0
|
|
20230705,095200,86044120,16690,16690,16690,16690,79
|
|
20230705,095100,84725610,16690,16690,16690,16690,1
|
|
20230705,095000,84708920,16690,16690,16690,16690,4
|
|
20230705,094900,84642160,16690,16690,16690,16690,0
|
|
20230705,094800,84642160,16690,16690,16690,16690,0
|
|
20230705,094700,84642160,16690,16690,16690,16690,10
|
|
20230705,094600,84475260,16690,16700,16700,16690,24
|
|
20230705,094500,84074660,16700,16700,16700,16700,70
|
|
20230705,094400,82905660,16730,16730,16730,16730,932
|
|
20230705,094300,67313300,16730,16790,16790,16730,237
|
|
20230705,094200,63346280,16800,16800,16800,16800,0
|
|
20230705,094100,63346280,16800,16800,16800,16800,0
|
|
20230705,094000,63346280,16800,16800,16800,16800,6
|
|
20230705,093900,63245480,16800,16800,16800,16800,0
|
|
20230705,093800,63245480,16800,16800,16800,16800,596
|
|
20230705,093700,53232680,16800,16800,16800,16800,0
|
|
20230705,093600,53232680,16800,16800,16800,16800,0
|
|
20230705,093500,53232680,16800,16750,16800,16740,628
|
|
20230705,093400,42719290,16810,16810,16810,16810,0
|
|
20230705,093300,42719290,16810,16810,16810,16810,27
|
|
20230705,093200,42265420,16810,16800,16810,16800,585
|
|
20230705,093100,32431820,16740,16760,16760,16740,125
|
|
20230705,093000,30338410,16800,16800,16800,16800,0
|
|
20230705,092900,30338410,16800,16800,16800,16800,0
|
|
20230705,092800,30338410,16800,16810,16810,16800,25
|
|
20230705,092700,29918210,16810,16810,16810,16810,2
|
|
20230705,092600,29884590,16800,16800,16800,16800,0
|
|
20230705,092500,29884590,16800,16800,16800,16800,2
|
|
20230705,092400,29850990,16800,16800,16800,16800,0
|
|
20230705,092300,29850990,16800,16800,16800,16800,1
|
|
20230705,092200,29834190,16830,16830,16830,16830,0
|
|
20230705,092100,29834190,16830,16830,16830,16830,0
|
|
20230705,092000,29834190,16830,16830,16830,16830,0
|
|
20230705,091900,29834190,16830,16740,16830,16740,38
|
|
20230705,091800,29197260,16740,16740,16740,16740,0
|
|
20230705,091700,29197260,16740,16740,16740,16740,0
|
|
20230705,091600,29197260,16740,16760,16760,16740,77
|
|
20230705,091500,27907440,16840,16830,16840,16830,36
|
|
20230705,091400,27301310,16830,16830,16830,16830,0
|
|
20230705,091300,27301310,16830,16830,16830,16830,0
|
|
20230705,091200,27301310,16830,16830,16830,16830,0
|
|
20230705,091100,27301310,16830,16830,16830,16830,100
|
|
20230705,091000,25618310,16830,16830,16830,16830,30
|
|
20230705,090900,25113410,16830,16830,16830,16830,20
|
|
20230705,090800,24776810,16840,16740,16840,16740,94
|
|
20230705,090700,23202170,16800,16800,16800,16800,1010
|
|
20230705,090600,6234170,16800,16800,16800,16800,350
|
|
20230705,090500,354170,16840,16840,16840,16840,0
|
|
20230705,090400,354170,16840,16840,16840,16840,3
|
|
20230705,090300,303650,16870,16870,16870,16870,0
|
|
20230705,090200,303650,16870,16870,16870,16870,0
|
|
20230705,090100,303650,16870,16860,16870,16860,10
|
|
20230705,090000,134960,16870,16870,16870,16870,8
|