674 lines
35 KiB
CSV
674 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,201100,935414930,14900,14900,14900,14900,1006
|
|
20230705,201000,935414930,14900,14900,14900,14900,0
|
|
20230705,200900,935414930,14900,14900,14900,14900,0
|
|
20230705,200800,935414930,14900,14900,14900,14900,0
|
|
20230705,200700,935414930,14900,14900,14900,14900,0
|
|
20230705,200600,935414930,14900,14900,14900,14900,0
|
|
20230705,200500,935414930,14900,14900,14900,14900,0
|
|
20230705,200400,935414930,14900,14900,14900,14900,0
|
|
20230705,200300,935414930,14900,14900,14900,14900,0
|
|
20230705,200200,935414930,14900,14900,14900,14900,0
|
|
20230705,200100,935414930,14900,14900,14900,14900,0
|
|
20230705,200000,935414930,14900,14900,14900,14900,0
|
|
20230705,195900,935414930,14900,14900,14900,14900,0
|
|
20230705,195800,935414930,14900,14900,14900,14900,0
|
|
20230705,195700,935414930,14900,14900,14900,14900,0
|
|
20230705,195600,935414930,14900,14900,14900,14900,0
|
|
20230705,195500,935414930,14900,14900,14900,14900,0
|
|
20230705,195400,935414930,14900,14900,14900,14900,0
|
|
20230705,195300,935414930,14900,14900,14900,14900,0
|
|
20230705,195200,935414930,14900,14900,14900,14900,0
|
|
20230705,195100,935414930,14900,14900,14900,14900,0
|
|
20230705,195000,935414930,14900,14900,14900,14900,0
|
|
20230705,194900,935414930,14900,14900,14900,14900,0
|
|
20230705,194800,935414930,14900,14900,14900,14900,0
|
|
20230705,194700,935414930,14900,14900,14900,14900,0
|
|
20230705,194600,935414930,14900,14900,14900,14900,0
|
|
20230705,194500,935414930,14900,14900,14900,14900,0
|
|
20230705,194400,935414930,14900,14900,14900,14900,0
|
|
20230705,194300,935414930,14900,14900,14900,14900,0
|
|
20230705,194200,935414930,14900,14900,14900,14900,0
|
|
20230705,194100,935414930,14900,14900,14900,14900,1006
|
|
20230705,194000,935414930,14900,14900,14900,14900,0
|
|
20230705,193900,935414930,14900,14900,14900,14900,0
|
|
20230705,193800,935414930,14900,14900,14900,14900,0
|
|
20230705,193700,935414930,14900,14900,14900,14900,0
|
|
20230705,193600,935414930,14900,14900,14900,14900,0
|
|
20230705,193500,935414930,14900,14900,14900,14900,0
|
|
20230705,193400,935414930,14900,14900,14900,14900,0
|
|
20230705,193300,935414930,14900,14900,14900,14900,0
|
|
20230705,193200,935414930,14900,14900,14900,14900,0
|
|
20230705,193100,935414930,14900,14900,14900,14900,0
|
|
20230705,193000,935414930,14900,14900,14900,14900,0
|
|
20230705,192900,935414930,14900,14900,14900,14900,0
|
|
20230705,192800,935414930,14900,14900,14900,14900,0
|
|
20230705,192700,935414930,14900,14900,14900,14900,0
|
|
20230705,192600,935414930,14900,14900,14900,14900,0
|
|
20230705,192500,935414930,14900,14900,14900,14900,0
|
|
20230705,192400,935414930,14900,14900,14900,14900,0
|
|
20230705,192300,935414930,14900,14900,14900,14900,0
|
|
20230705,192200,935414930,14900,14900,14900,14900,0
|
|
20230705,192100,935414930,14900,14900,14900,14900,0
|
|
20230705,192000,935414930,14900,14900,14900,14900,0
|
|
20230705,191900,935414930,14900,14900,14900,14900,0
|
|
20230705,191800,935414930,14900,14900,14900,14900,0
|
|
20230705,191700,935414930,14900,14900,14900,14900,0
|
|
20230705,191600,935414930,14900,14900,14900,14900,0
|
|
20230705,191500,935414930,14900,14900,14900,14900,0
|
|
20230705,191400,935414930,14900,14900,14900,14900,0
|
|
20230705,191300,935414930,14900,14900,14900,14900,0
|
|
20230705,191200,935414930,14900,14900,14900,14900,0
|
|
20230705,191100,935414930,14900,14900,14900,14900,1006
|
|
20230705,191000,935414930,14900,14900,14900,14900,0
|
|
20230705,190900,935414930,14900,14900,14900,14900,0
|
|
20230705,190800,935414930,14900,14900,14900,14900,0
|
|
20230705,190700,935414930,14900,14900,14900,14900,0
|
|
20230705,190600,935414930,14900,14900,14900,14900,0
|
|
20230705,190500,935414930,14900,14900,14900,14900,0
|
|
20230705,190400,935414930,14900,14900,14900,14900,0
|
|
20230705,190300,935414930,14900,14900,14900,14900,0
|
|
20230705,190200,935414930,14900,14900,14900,14900,0
|
|
20230705,190100,935414930,14900,14900,14900,14900,0
|
|
20230705,190000,935414930,14900,14900,14900,14900,0
|
|
20230705,185900,935414930,14900,14900,14900,14900,0
|
|
20230705,185800,935414930,14900,14900,14900,14900,0
|
|
20230705,185700,935414930,14900,14900,14900,14900,0
|
|
20230705,185600,935414930,14900,14900,14900,14900,0
|
|
20230705,185500,935414930,14900,14900,14900,14900,0
|
|
20230705,185400,935414930,14900,14900,14900,14900,0
|
|
20230705,185300,935414930,14900,14900,14900,14900,0
|
|
20230705,185200,935414930,14900,14900,14900,14900,0
|
|
20230705,185100,935414930,14900,14900,14900,14900,0
|
|
20230705,185000,935414930,14900,14900,14900,14900,0
|
|
20230705,184900,935414930,14900,14900,14900,14900,0
|
|
20230705,184800,935414930,14900,14900,14900,14900,0
|
|
20230705,184700,935414930,14900,14900,14900,14900,0
|
|
20230705,184600,935414930,14900,14900,14900,14900,0
|
|
20230705,184500,935414930,14900,14900,14900,14900,0
|
|
20230705,184400,935414930,14900,14900,14900,14900,0
|
|
20230705,184300,935414930,14900,14900,14900,14900,0
|
|
20230705,184200,935414930,14900,14900,14900,14900,0
|
|
20230705,184100,935414930,14900,14900,14900,14900,1006
|
|
20230705,184000,935414930,14900,14900,14900,14900,0
|
|
20230705,183900,935414930,14900,14900,14900,14900,0
|
|
20230705,183800,935414930,14900,14900,14900,14900,0
|
|
20230705,183700,935414930,14900,14900,14900,14900,0
|
|
20230705,183600,935414930,14900,14900,14900,14900,0
|
|
20230705,183500,935414930,14900,14900,14900,14900,0
|
|
20230705,183400,935414930,14900,14900,14900,14900,0
|
|
20230705,183300,935414930,14900,14900,14900,14900,0
|
|
20230705,183200,935414930,14900,14900,14900,14900,0
|
|
20230705,183100,935414930,14900,14900,14900,14900,0
|
|
20230705,183000,935414930,14900,14900,14900,14900,0
|
|
20230705,182900,935414930,14900,14900,14900,14900,0
|
|
20230705,182800,935414930,14900,14900,14900,14900,0
|
|
20230705,182700,935414930,14900,14900,14900,14900,0
|
|
20230705,182600,935414930,14900,14900,14900,14900,0
|
|
20230705,182500,935414930,14900,14900,14900,14900,0
|
|
20230705,182400,935414930,14900,14900,14900,14900,0
|
|
20230705,182300,935414930,14900,14900,14900,14900,0
|
|
20230705,182200,935414930,14900,14900,14900,14900,0
|
|
20230705,182100,935414930,14900,14900,14900,14900,0
|
|
20230705,182000,935414930,14900,14900,14900,14900,0
|
|
20230705,181900,935414930,14900,14900,14900,14900,0
|
|
20230705,181800,935414930,14900,14900,14900,14900,0
|
|
20230705,181700,935414930,14900,14900,14900,14900,0
|
|
20230705,181600,935414930,14900,14900,14900,14900,0
|
|
20230705,181500,935414930,14900,14900,14900,14900,0
|
|
20230705,181400,935414930,14900,14900,14900,14900,0
|
|
20230705,181300,935414930,14900,14900,14900,14900,0
|
|
20230705,181200,935414930,14900,14900,14900,14900,0
|
|
20230705,181100,935414930,14900,14900,14900,14900,1006
|
|
20230705,181000,935414930,14900,14900,14900,14900,0
|
|
20230705,180900,935414930,14900,14900,14900,14900,0
|
|
20230705,180800,935414930,14900,14900,14900,14900,0
|
|
20230705,180700,935414930,14900,14900,14900,14900,0
|
|
20230705,180600,935414930,14900,14900,14900,14900,0
|
|
20230705,180500,935414930,14900,14900,14900,14900,0
|
|
20230705,180400,935414930,14900,14900,14900,14900,0
|
|
20230705,180300,935414930,14900,14900,14900,14900,0
|
|
20230705,180200,935414930,14900,14900,14900,14900,0
|
|
20230705,180100,935414930,14900,14900,14900,14900,0
|
|
20230705,180000,935414930,14900,14900,14900,14900,0
|
|
20230705,175900,935414930,14900,14900,14900,14900,0
|
|
20230705,175800,935414930,14900,14900,14900,14900,0
|
|
20230705,175700,935414930,14900,14900,14900,14900,0
|
|
20230705,175600,935414930,14900,14900,14900,14900,0
|
|
20230705,175500,935414930,14900,14900,14900,14900,0
|
|
20230705,175400,935414930,14900,14900,14900,14900,0
|
|
20230705,175300,935414930,14900,14900,14900,14900,0
|
|
20230705,175200,935414930,14900,14900,14900,14900,0
|
|
20230705,175100,935414930,14900,14900,14900,14900,0
|
|
20230705,175000,935414930,14900,14900,14900,14900,0
|
|
20230705,174900,935414930,14900,14900,14900,14900,0
|
|
20230705,174800,935414930,14900,14900,14900,14900,0
|
|
20230705,174700,935414930,14900,14900,14900,14900,0
|
|
20230705,174600,935414930,14900,14900,14900,14900,0
|
|
20230705,174500,935414930,14900,14900,14900,14900,0
|
|
20230705,174400,935414930,14900,14900,14900,14900,0
|
|
20230705,174300,935414930,14900,14900,14900,14900,0
|
|
20230705,174200,935414930,14900,14900,14900,14900,0
|
|
20230705,174100,935414930,14900,14900,14900,14900,1006
|
|
20230705,174000,935414930,14900,14900,14900,14900,0
|
|
20230705,173900,935414930,14900,14900,14900,14900,0
|
|
20230705,173800,935414930,14900,14900,14900,14900,0
|
|
20230705,173700,935414930,14900,14900,14900,14900,0
|
|
20230705,173600,935414930,14900,14900,14900,14900,0
|
|
20230705,173500,935414930,14900,14900,14900,14900,0
|
|
20230705,173400,935414930,14900,14900,14900,14900,0
|
|
20230705,173300,935414930,14900,14900,14900,14900,0
|
|
20230705,173200,935414930,14900,14900,14900,14900,0
|
|
20230705,173100,935414930,14900,14900,14900,14900,0
|
|
20230705,173000,935414930,14900,14900,14900,14900,0
|
|
20230705,172900,935414930,14900,14900,14900,14900,0
|
|
20230705,172800,935414930,14900,14900,14900,14900,0
|
|
20230705,172700,935414930,14900,14900,14900,14900,0
|
|
20230705,172600,935414930,14900,14900,14900,14900,0
|
|
20230705,172500,935414930,14900,14900,14900,14900,0
|
|
20230705,172400,935414930,14900,14900,14900,14900,0
|
|
20230705,172300,935414930,14900,14900,14900,14900,0
|
|
20230705,172200,935414930,14900,14900,14900,14900,0
|
|
20230705,172100,935414930,14900,14900,14900,14900,0
|
|
20230705,172000,935414930,14900,14900,14900,14900,0
|
|
20230705,171900,935414930,14900,14900,14900,14900,0
|
|
20230705,171800,935414930,14900,14900,14900,14900,0
|
|
20230705,171700,935414930,14900,14900,14900,14900,0
|
|
20230705,171600,935414930,14900,14900,14900,14900,0
|
|
20230705,171500,935414930,14900,14900,14900,14900,0
|
|
20230705,171400,935414930,14900,14900,14900,14900,0
|
|
20230705,171300,935414930,14900,14900,14900,14900,0
|
|
20230705,171200,935414930,14900,14900,14900,14900,0
|
|
20230705,171100,935414930,14900,14900,14900,14900,1006
|
|
20230705,171000,935414930,14900,14900,14900,14900,0
|
|
20230705,170900,935414930,14900,14900,14900,14900,0
|
|
20230705,170800,935414930,14900,14900,14900,14900,0
|
|
20230705,170700,935414930,14900,14900,14900,14900,0
|
|
20230705,170600,935414930,14900,14900,14900,14900,0
|
|
20230705,170500,935414930,14900,14900,14900,14900,0
|
|
20230705,170400,935414930,14900,14900,14900,14900,0
|
|
20230705,170300,935414930,14900,14900,14900,14900,0
|
|
20230705,170200,935414930,14900,14900,14900,14900,0
|
|
20230705,170100,935414930,14900,14900,14900,14900,0
|
|
20230705,170000,935414930,14900,14900,14900,14900,0
|
|
20230705,165900,935414930,14900,14900,14900,14900,0
|
|
20230705,165800,935414930,14900,14900,14900,14900,0
|
|
20230705,165700,935414930,14900,14900,14900,14900,0
|
|
20230705,165600,935414930,14900,14900,14900,14900,0
|
|
20230705,165500,935414930,14900,14900,14900,14900,0
|
|
20230705,165400,935414930,14900,14900,14900,14900,0
|
|
20230705,165300,935414930,14900,14900,14900,14900,0
|
|
20230705,165200,935414930,14900,14900,14900,14900,0
|
|
20230705,165100,935414930,14900,14900,14900,14900,0
|
|
20230705,165000,935414930,14900,14900,14900,14900,0
|
|
20230705,164900,935414930,14900,14900,14900,14900,0
|
|
20230705,164800,935414930,14900,14900,14900,14900,0
|
|
20230705,164700,935414930,14900,14900,14900,14900,0
|
|
20230705,164600,935414930,14900,14900,14900,14900,0
|
|
20230705,164500,935414930,14900,14900,14900,14900,0
|
|
20230705,164400,935414930,14900,14900,14900,14900,0
|
|
20230705,164300,935414930,14900,14900,14900,14900,0
|
|
20230705,164200,935414930,14900,14900,14900,14900,0
|
|
20230705,164100,935414930,14900,14900,14900,14900,1006
|
|
20230705,164000,935414930,14900,14900,14900,14900,0
|
|
20230705,163900,935414930,14900,14900,14900,14900,0
|
|
20230705,163800,935414930,14900,14900,14900,14900,0
|
|
20230705,163700,935414930,14900,14900,14900,14900,0
|
|
20230705,163600,935414930,14900,14900,14900,14900,0
|
|
20230705,163500,935414930,14900,14900,14900,14900,0
|
|
20230705,163400,935414930,14900,14900,14900,14900,0
|
|
20230705,163300,935414930,14900,14900,14900,14900,0
|
|
20230705,163200,935414930,14900,14900,14900,14900,0
|
|
20230705,163100,935414930,14900,14900,14900,14900,0
|
|
20230705,163000,935414930,14900,14900,14900,14900,0
|
|
20230705,162900,935414930,14900,14900,14900,14900,0
|
|
20230705,162800,935414930,14900,14900,14900,14900,0
|
|
20230705,162700,935414930,14900,14900,14900,14900,0
|
|
20230705,162600,935414930,14900,14900,14900,14900,0
|
|
20230705,162500,935414930,14900,14900,14900,14900,0
|
|
20230705,162400,935414930,14900,14900,14900,14900,0
|
|
20230705,162300,935414930,14900,14900,14900,14900,0
|
|
20230705,162200,935414930,14900,14900,14900,14900,0
|
|
20230705,162100,935414930,14900,14900,14900,14900,0
|
|
20230705,162000,935414930,14900,14900,14900,14900,0
|
|
20230705,161900,935414930,14900,14900,14900,14900,0
|
|
20230705,161800,935414930,14900,14900,14900,14900,0
|
|
20230705,161700,935414930,14900,14900,14900,14900,0
|
|
20230705,161600,935414930,14900,14900,14900,14900,0
|
|
20230705,161500,935414930,14900,14900,14900,14900,0
|
|
20230705,161400,935414930,14900,14900,14900,14900,0
|
|
20230705,161300,935414930,14900,14900,14900,14900,0
|
|
20230705,161200,935414930,14900,14900,14900,14900,0
|
|
20230705,161100,935414930,14900,14900,14900,14900,1006
|
|
20230705,161000,935414930,14900,14900,14900,14900,0
|
|
20230705,160900,935414930,14900,14900,14900,14900,0
|
|
20230705,160800,935414930,14900,14900,14900,14900,0
|
|
20230705,160700,935414930,14900,14900,14900,14900,0
|
|
20230705,160600,935414930,14900,14900,14900,14900,0
|
|
20230705,160500,935414930,14900,14900,14900,14900,0
|
|
20230705,160400,935414930,14900,14900,14900,14900,0
|
|
20230705,160300,935414930,14900,14900,14900,14900,0
|
|
20230705,160200,935414930,14900,14900,14900,14900,0
|
|
20230705,160100,935414930,14900,14900,14900,14900,0
|
|
20230705,160000,935414930,14900,14900,14900,14900,0
|
|
20230705,155900,935414930,14900,14900,14900,14900,0
|
|
20230705,155800,935414930,14900,14900,14900,14900,0
|
|
20230705,155700,935414930,14900,14900,14900,14900,0
|
|
20230705,155600,935414930,14900,14900,14900,14900,0
|
|
20230705,155500,935414930,14900,14900,14900,14900,0
|
|
20230705,155400,935414930,14900,14900,14900,14900,0
|
|
20230705,155300,935414930,14900,14900,14900,14900,0
|
|
20230705,155200,935414930,14900,14900,14900,14900,0
|
|
20230705,155100,935414930,14900,14900,14900,14900,0
|
|
20230705,155000,935414930,14900,14900,14900,14900,0
|
|
20230705,154900,935414930,14900,14900,14900,14900,0
|
|
20230705,154800,935414930,14900,14900,14900,14900,0
|
|
20230705,154700,935414930,14900,14900,14900,14900,0
|
|
20230705,154600,935414930,14900,14900,14900,14900,0
|
|
20230705,154500,935414930,14900,14900,14900,14900,0
|
|
20230705,154400,935414930,14900,14900,14900,14900,0
|
|
20230705,154300,935414930,14900,14900,14900,14900,0
|
|
20230705,154200,935414930,14900,14900,14900,14900,0
|
|
20230705,154100,935414930,14900,14900,14900,14900,1006
|
|
20230705,154000,935414930,14900,14900,14900,14900,0
|
|
20230705,153900,935414930,14900,14900,14900,14900,0
|
|
20230705,153800,935414930,14900,14900,14900,14900,0
|
|
20230705,153700,935414930,14900,14900,14900,14900,0
|
|
20230705,153600,935414930,14900,14900,14900,14900,0
|
|
20230705,153500,935414930,14900,14900,14900,14900,0
|
|
20230705,153400,935414930,14900,14900,14900,14900,0
|
|
20230705,153300,935414930,14900,14900,14900,14900,0
|
|
20230705,153200,935414930,14900,14900,14900,14900,0
|
|
20230705,153100,935414930,14900,14900,14900,14900,0
|
|
20230705,153000,935414930,14900,14900,14900,14900,1006
|
|
20230705,152900,920425530,14940,14940,14940,14940,0
|
|
20230705,152800,920425530,14940,14940,14940,14940,0
|
|
20230705,152700,920425530,14940,14940,14940,14940,0
|
|
20230705,152600,920425530,14940,14940,14940,14940,0
|
|
20230705,152500,920425530,14940,14940,14940,14940,0
|
|
20230705,152400,920425530,14940,14940,14940,14940,0
|
|
20230705,152300,920425530,14940,14940,14940,14940,0
|
|
20230705,152200,920425530,14940,14940,14940,14940,0
|
|
20230705,152100,920425530,14940,14940,14940,14940,0
|
|
20230705,152000,920425530,14940,14940,14940,14940,0
|
|
20230705,151900,920425530,14940,14940,14940,14940,22
|
|
20230705,151800,920096850,14940,14960,14960,14940,62
|
|
20230705,151700,919169570,14970,14930,14970,14930,60
|
|
20230705,151600,918271770,14930,14930,14930,14920,188
|
|
20230705,151500,915465060,14930,14930,14930,14930,15
|
|
20230705,151400,915241110,14930,14930,14930,14920,78
|
|
20230705,151300,914076670,14930,14930,14930,14920,54
|
|
20230705,151200,913270570,14910,14910,14910,14910,213
|
|
20230705,151100,910094740,14900,14900,14900,14900,47
|
|
20230705,151000,909394440,14900,14900,14900,14900,73
|
|
20230705,150900,908306740,14870,14870,14870,14870,50
|
|
20230705,150800,907563240,14870,14900,14900,14870,1951
|
|
20230705,150700,878526830,14910,14910,14910,14900,144
|
|
20230705,150600,876379830,14900,14920,14930,14900,1990
|
|
20230705,150500,846717990,14920,14930,14930,14920,103
|
|
20230705,150400,845181200,14930,14930,14930,14930,7
|
|
20230705,150300,845076690,14930,14930,14930,14930,23
|
|
20230705,150200,844733300,14920,14920,14920,14920,0
|
|
20230705,150100,844733300,14920,14980,14980,14910,490
|
|
20230705,150000,837419620,14930,14940,14940,14930,1230
|
|
20230705,145900,819050910,14950,14980,14980,14940,176
|
|
20230705,145800,816418560,14980,15000,15000,14980,38
|
|
20230705,145700,815848730,15000,15000,15000,15000,3
|
|
20230705,145600,815803730,15000,15000,15000,15000,7
|
|
20230705,145500,815698730,15000,15000,15000,15000,0
|
|
20230705,145400,815698730,15000,15010,15010,15000,18
|
|
20230705,145300,815428580,15000,15000,15000,15000,23
|
|
20230705,145200,815083580,15010,15020,15020,15010,46
|
|
20230705,145100,814393060,15020,15020,15020,15020,0
|
|
20230705,145000,814393060,15020,15020,15020,15020,40
|
|
20230705,144900,813792260,15020,15020,15020,15020,295
|
|
20230705,144800,809361360,15000,15000,15000,15000,96
|
|
20230705,144700,807921360,15000,14980,15000,14980,450
|
|
20230705,144600,801175960,14940,14950,14970,14940,392
|
|
20230705,144500,795312060,14940,14930,14940,14930,58
|
|
20230705,144400,794445570,14930,14930,14930,14930,0
|
|
20230705,144300,794445570,14930,14930,14930,14930,15
|
|
20230705,144200,794221620,14920,14920,14920,14920,3
|
|
20230705,144100,794176860,14930,14930,14930,14930,50
|
|
20230705,144000,793430360,14930,14930,14930,14930,7
|
|
20230705,143900,793325850,14920,14920,14920,14920,0
|
|
20230705,143800,793325850,14920,14920,14920,14920,0
|
|
20230705,143700,793325850,14920,14920,14920,14920,1
|
|
20230705,143600,793310930,14910,14910,14910,14910,0
|
|
20230705,143500,793310930,14910,14910,14910,14910,3
|
|
20230705,143400,793266200,14900,14900,14900,14900,0
|
|
20230705,143300,793266200,14900,14900,14900,14900,66
|
|
20230705,143200,792282800,14900,14910,14910,14900,181
|
|
20230705,143100,789585850,14900,14900,14900,14900,0
|
|
20230705,143000,789585850,14900,14900,14900,14900,48
|
|
20230705,142900,788870650,14900,14890,14900,14890,79
|
|
20230705,142800,787693690,14870,14870,14870,14870,53
|
|
20230705,142700,786905580,14890,14900,14900,14890,21
|
|
20230705,142600,786592870,14900,14900,14900,14900,55
|
|
20230705,142500,785773370,14870,14900,14900,14870,137
|
|
20230705,142400,783735230,14890,14890,14890,14880,411
|
|
20230705,142300,777618500,14930,14920,14930,14900,1946
|
|
20230705,142200,748602140,14930,14940,14940,14930,865
|
|
20230705,142100,735684100,14950,14970,14970,14950,108
|
|
20230705,142000,734069330,14960,14960,14960,14960,56
|
|
20230705,141900,733231570,14970,14970,14970,14970,0
|
|
20230705,141800,733231570,14970,14970,14970,14970,5
|
|
20230705,141700,733156720,14970,14960,14970,14960,90
|
|
20230705,141600,731809970,14950,14950,14950,14950,71
|
|
20230705,141500,730748520,14960,14960,14960,14960,5
|
|
20230705,141400,730673720,14960,14960,14960,14960,100
|
|
20230705,141300,729177720,14940,14940,14940,14940,5
|
|
20230705,141200,729103020,14930,14930,14960,14930,84
|
|
20230705,141100,727848720,14960,14960,14960,14960,12
|
|
20230705,141000,727669200,14940,14940,14940,14940,4
|
|
20230705,140900,727609440,14920,14920,14920,14920,167
|
|
20230705,140800,725117800,14920,14940,14940,14920,148
|
|
20230705,140700,722908530,14930,14930,14930,14930,0
|
|
20230705,140600,722908530,14930,14960,14960,14930,1448
|
|
20230705,140500,701256960,14980,14990,14990,14980,158
|
|
20230705,140400,698890070,14980,14980,14980,14980,9
|
|
20230705,140300,698755250,14980,14980,14980,14980,49
|
|
20230705,140200,698021230,14970,14990,14990,14970,553
|
|
20230705,140100,689740580,14980,14980,14980,14980,7
|
|
20230705,140000,689635720,14990,14990,14990,14990,5
|
|
20230705,135900,689560770,15000,15000,15000,15000,757
|
|
20230705,135800,678205770,15020,15020,15020,15020,1
|
|
20230705,135700,678190750,15020,15020,15020,15010,164
|
|
20230705,135600,675728060,15020,15020,15020,15020,0
|
|
20230705,135500,675728060,15020,15020,15020,15020,0
|
|
20230705,135400,675728060,15020,15030,15030,15020,41
|
|
20230705,135300,675112130,15020,15020,15020,15020,0
|
|
20230705,135200,675112130,15020,15020,15020,15020,0
|
|
20230705,135100,675112130,15020,15020,15020,15020,5
|
|
20230705,135000,675037030,15000,15000,15000,15000,0
|
|
20230705,134900,675037030,15000,15000,15000,15000,0
|
|
20230705,134800,675037030,15000,15000,15000,15000,0
|
|
20230705,134700,675037030,15000,15000,15000,15000,190
|
|
20230705,134600,672187030,14980,14970,14980,14970,105
|
|
20230705,134500,670614200,14970,14970,14970,14970,121
|
|
20230705,134400,668802830,14970,14970,14970,14960,27
|
|
20230705,134300,668398820,14970,14960,14970,14960,8
|
|
20230705,134200,668279090,14960,14980,14980,14960,14
|
|
20230705,134100,668069410,14980,14990,14990,14980,699
|
|
20230705,134000,657598290,14990,14990,14990,14990,5
|
|
20230705,133900,657523340,15000,15000,15000,15000,302
|
|
20230705,133800,652993340,15000,15000,15000,14980,230
|
|
20230705,133700,649547620,14990,15020,15020,14990,5977
|
|
20230705,133600,559863500,15050,15050,15050,15050,6
|
|
20230705,133500,559773200,15020,15030,15030,15020,9
|
|
20230705,133400,559637970,15020,15020,15020,15020,85
|
|
20230705,133300,558361270,15020,15050,15050,15020,1727
|
|
20230705,133200,532388680,15050,15050,15050,15050,10
|
|
20230705,133100,532238180,15050,15050,15050,15050,100
|
|
20230705,133000,530733180,15050,15060,15060,15050,525
|
|
20230705,132900,522831880,15070,15070,15070,15070,0
|
|
20230705,132800,522831880,15070,15070,15070,15070,1
|
|
20230705,132700,522816810,15050,15070,15070,15050,24
|
|
20230705,132600,522455420,15070,15070,15070,15070,1
|
|
20230705,132500,522440350,15050,15050,15050,15050,0
|
|
20230705,132400,522440350,15050,15060,15060,15050,105
|
|
20230705,132300,520860050,15050,15050,15050,15050,0
|
|
20230705,132200,520860050,15050,15050,15050,15050,0
|
|
20230705,132100,520860050,15050,15050,15050,15050,0
|
|
20230705,132000,520860050,15050,15080,15080,15050,3235
|
|
20230705,131900,472149000,15070,15070,15070,15070,0
|
|
20230705,131800,472149000,15070,15090,15090,15070,108
|
|
20230705,131700,470521320,15080,15080,15080,15080,206
|
|
20230705,131600,467414840,15090,15090,15090,15090,5
|
|
20230705,131500,467339390,15080,15080,15080,15080,0
|
|
20230705,131400,467339390,15080,15080,15080,15080,20
|
|
20230705,131300,467037790,15090,15090,15090,15090,5
|
|
20230705,131200,466962340,15090,15090,15090,15090,0
|
|
20230705,131100,466962340,15090,15090,15090,15090,5
|
|
20230705,131000,466886890,15090,15090,15090,15090,0
|
|
20230705,130900,466886890,15090,15090,15090,15090,6
|
|
20230705,130800,466796350,15090,15090,15090,15090,5
|
|
20230705,130700,466720900,15090,15090,15090,15090,0
|
|
20230705,130600,466720900,15090,15090,15090,15090,0
|
|
20230705,130500,466720900,15090,15080,15090,15080,92
|
|
20230705,130400,465333490,15080,15090,15090,15080,11
|
|
20230705,130300,465167590,15090,15090,15090,15090,4
|
|
20230705,130200,465107230,15080,15090,15090,15080,90
|
|
20230705,130100,463749660,15080,15080,15080,15080,2
|
|
20230705,130000,463719500,15090,15090,15090,15080,28
|
|
20230705,125900,463297050,15080,15080,15080,15080,4
|
|
20230705,125800,463236730,15090,15110,15110,15090,528
|
|
20230705,125700,455268960,15120,15110,15120,15110,8
|
|
20230705,125600,455148030,15110,15110,15110,15110,0
|
|
20230705,125500,455148030,15110,15110,15110,15110,3
|
|
20230705,125400,455102700,15100,15100,15100,15100,2
|
|
20230705,125300,455072500,15100,15100,15100,15100,41
|
|
20230705,125200,454453400,15100,15080,15100,15080,92
|
|
20230705,125100,453064770,15080,15080,15080,15080,0
|
|
20230705,125000,453064770,15080,15080,15080,15080,10
|
|
20230705,124900,452913970,15080,15090,15090,15080,29
|
|
20230705,124800,452476600,15080,15080,15080,15080,5
|
|
20230705,124700,452401200,15080,15080,15080,15080,2
|
|
20230705,124600,452371040,15070,15070,15070,15070,0
|
|
20230705,124500,452371040,15070,15080,15080,15070,51
|
|
20230705,124400,451601970,15080,15080,15080,15080,15
|
|
20230705,124300,451375770,15080,15070,15080,15070,13
|
|
20230705,124200,451179760,15060,15060,15060,15060,3
|
|
20230705,124100,451134580,15060,15080,15080,15060,580
|
|
20230705,124000,442393940,15080,15100,15100,15080,553
|
|
20230705,123900,434053920,15100,15100,15100,15100,5
|
|
20230705,123800,433978420,15100,15100,15100,15100,5
|
|
20230705,123700,433902920,15100,15090,15100,15090,16
|
|
20230705,123600,433661450,15090,15100,15100,15090,287
|
|
20230705,123500,429330570,15090,15090,15090,15090,66
|
|
20230705,123400,428334630,15090,15090,15090,15090,0
|
|
20230705,123300,428334630,15090,15090,15090,15090,0
|
|
20230705,123200,428334630,15090,15090,15090,15090,90
|
|
20230705,123100,426976530,15090,15080,15090,15080,12
|
|
20230705,123000,426795540,15090,15090,15090,15090,25
|
|
20230705,122900,426418290,15090,15100,15100,15090,42
|
|
20230705,122800,425784440,15130,15130,15130,15130,1
|
|
20230705,122700,425769310,15100,15130,15130,15090,82
|
|
20230705,122600,424531800,15090,15150,15150,15090,456
|
|
20230705,122500,417643970,15120,15120,15120,15120,4
|
|
20230705,122400,417583490,15110,15110,15110,15110,0
|
|
20230705,122300,417583490,15110,15110,15110,15110,174
|
|
20230705,122200,414954350,15120,15130,15130,15120,117
|
|
20230705,122100,413184190,15110,15170,15170,15110,51
|
|
20230705,122000,412413520,15110,15170,15170,15110,501
|
|
20230705,121900,404836370,15140,15160,15170,15140,23
|
|
20230705,121800,404487780,15140,15140,15140,15140,37
|
|
20230705,121700,403927600,15140,15140,15140,15140,4
|
|
20230705,121600,403867040,15130,15130,15130,15130,200
|
|
20230705,121500,400841040,15140,15140,15140,15140,0
|
|
20230705,121400,400841040,15140,15140,15140,15140,5
|
|
20230705,121300,400765340,15130,15130,15130,15130,40
|
|
20230705,121200,400160140,15130,15140,15140,15130,83
|
|
20230705,121100,398904200,15160,15160,15160,15160,3
|
|
20230705,121000,398858720,15160,15150,15160,15140,94
|
|
20230705,120900,397435490,15160,15160,15160,15160,0
|
|
20230705,120800,397435490,15160,15140,15160,15140,18
|
|
20230705,120700,397162670,15140,15140,15140,15140,0
|
|
20230705,120600,397162670,15140,15150,15150,15140,18
|
|
20230705,120500,396890100,15150,15150,15150,15150,0
|
|
20230705,120400,396890100,15150,15150,15150,15150,0
|
|
20230705,120300,396890100,15150,15160,15160,15150,6
|
|
20230705,120200,396799190,15140,15140,15140,15140,6
|
|
20230705,120100,396708350,15130,15130,15130,15130,0
|
|
20230705,120000,396708350,15130,15140,15140,15130,6
|
|
20230705,115900,396617520,15160,15160,15160,15160,0
|
|
20230705,115800,396617520,15160,15160,15160,15160,0
|
|
20230705,115700,396617520,15160,15160,15160,15160,0
|
|
20230705,115600,396617520,15160,15150,15160,15140,36
|
|
20230705,115500,396072160,15160,15160,15160,15160,0
|
|
20230705,115400,396072160,15160,15140,15160,15140,6
|
|
20230705,115300,395981300,15160,15160,15160,15160,0
|
|
20230705,115200,395981300,15160,15160,15160,15160,0
|
|
20230705,115100,395981300,15160,15160,15160,15160,4
|
|
20230705,115000,395920660,15170,15170,15170,15170,1
|
|
20230705,114900,395905490,15110,15110,15110,15110,413
|
|
20230705,114800,389665060,15100,15160,15160,15100,2391
|
|
20230705,114700,353508110,15130,15150,15160,15130,1420
|
|
20230705,114600,332004530,15150,15160,15160,15150,517
|
|
20230705,114500,324166910,15170,15170,15170,15170,6
|
|
20230705,114400,324075890,15170,15170,15170,15170,11
|
|
20230705,114300,323909020,15170,15170,15170,15170,10
|
|
20230705,114200,323757320,15170,15170,15170,15170,9
|
|
20230705,114100,323620790,15170,15170,15170,15170,0
|
|
20230705,114000,323620790,15170,15170,15170,15170,0
|
|
20230705,113900,323620790,15170,15170,15170,15170,5
|
|
20230705,113800,323544940,15170,15180,15180,15170,627
|
|
20230705,113700,314028730,15190,15200,15200,15190,16
|
|
20230705,113600,313785640,15190,15200,15200,15190,146
|
|
20230705,113500,311567180,15210,15210,15210,15210,0
|
|
20230705,113400,311567180,15210,15210,15210,15210,0
|
|
20230705,113300,311567180,15210,15210,15210,15210,4
|
|
20230705,113200,311506340,15190,15190,15190,15190,0
|
|
20230705,113100,311506340,15190,15210,15210,15190,35
|
|
20230705,113000,310974390,15210,15200,15210,15200,20
|
|
20230705,112900,310670290,15200,15200,15200,15200,0
|
|
20230705,112800,310670290,15200,15200,15200,15200,0
|
|
20230705,112700,310670290,15200,15200,15200,15200,0
|
|
20230705,112600,310670290,15200,15200,15200,15200,5
|
|
20230705,112500,310594290,15210,15210,15210,15210,0
|
|
20230705,112400,310594290,15210,15210,15210,15210,4
|
|
20230705,112300,310533450,15180,15180,15180,15180,1
|
|
20230705,112200,310518270,15190,15190,15190,15190,37
|
|
20230705,112100,309956240,15190,15190,15190,15190,16
|
|
20230705,112000,309713200,15190,15200,15200,15190,370
|
|
20230705,111900,304090300,15200,15200,15200,15200,89
|
|
20230705,111800,302737500,15210,15210,15210,15210,2
|
|
20230705,111700,302707080,15210,15210,15210,15210,15
|
|
20230705,111600,302478930,15210,15210,15210,15210,0
|
|
20230705,111500,302478930,15210,15230,15230,15210,7
|
|
20230705,111400,302372380,15200,15200,15200,15200,3
|
|
20230705,111300,302326780,15230,15230,15230,15230,1
|
|
20230705,111200,302311550,15230,15210,15230,15210,1005
|
|
20230705,111100,287009060,15200,15190,15200,15190,451
|
|
20230705,111000,280155830,15190,15190,15190,15190,5
|
|
20230705,110900,280079880,15180,15180,15180,15180,37
|
|
20230705,110800,279518220,15180,15180,15180,15180,3
|
|
20230705,110700,279472680,15160,15150,15160,15150,101
|
|
20230705,110600,277941550,15150,15160,15160,15150,77
|
|
20230705,110500,276774950,15160,15160,15160,15160,3
|
|
20230705,110400,276729470,15160,15160,15160,15160,2
|
|
20230705,110300,276699150,15160,15160,15160,15160,4
|
|
20230705,110200,276638510,15160,15160,15160,15160,0
|
|
20230705,110100,276638510,15160,15150,15160,15150,7
|
|
20230705,110000,276532450,15150,15150,15150,15150,63
|
|
20230705,105900,275578000,15150,15160,15160,15150,14
|
|
20230705,105800,275365850,15150,15170,15170,15150,40
|
|
20230705,105700,274759250,15160,15170,15170,15160,209
|
|
20230705,105600,271590760,15150,15150,15150,15150,100
|
|
20230705,105500,270075760,15150,15150,15150,15150,0
|
|
20230705,105400,270075760,15150,15150,15150,15150,0
|
|
20230705,105300,270075760,15150,15160,15160,15150,187
|
|
20230705,105200,267242090,15170,15180,15180,15170,678
|
|
20230705,105100,256955170,15180,15180,15180,15180,0
|
|
20230705,105000,256955170,15180,15210,15210,15180,456
|
|
20230705,104900,250024940,15230,15230,15230,15230,0
|
|
20230705,104800,250024940,15230,15230,15230,15230,5
|
|
20230705,104700,249948790,15230,15230,15230,15230,0
|
|
20230705,104600,249948790,15230,15230,15230,15230,5
|
|
20230705,104500,249872640,15170,15170,15170,15170,0
|
|
20230705,104400,249872640,15170,15170,15170,15170,2
|
|
20230705,104300,249842300,15170,15170,15170,15170,3
|
|
20230705,104200,249796790,15170,15170,15170,15170,0
|
|
20230705,104100,249796790,15170,15170,15170,15170,358
|
|
20230705,104000,244365930,15170,15170,15170,15170,20
|
|
20230705,103900,244062530,15240,15240,15240,15240,5
|
|
20230705,103800,243986330,15160,15160,15160,15160,0
|
|
20230705,103700,243986330,15160,15160,15160,15160,0
|
|
20230705,103600,243986330,15160,15200,15250,15160,26
|
|
20230705,103500,243590650,15160,15160,15160,15160,0
|
|
20230705,103400,243590650,15160,15160,15160,15160,3
|
|
20230705,103300,243545170,15150,15150,15150,15150,0
|
|
20230705,103200,243545170,15150,15150,15150,15150,6
|
|
20230705,103100,243454270,15150,15150,15150,15150,0
|
|
20230705,103000,243454270,15150,15240,15240,15150,61
|
|
20230705,102900,242529670,15140,15140,15140,15140,9
|
|
20230705,102800,242393410,15240,15240,15240,15240,66
|
|
20230705,102700,241387570,15250,15250,15250,15250,0
|
|
20230705,102600,241387570,15250,15220,15250,15220,34
|
|
20230705,102500,240869620,15210,15170,15210,15170,31
|
|
20230705,102400,240398930,15130,15200,15200,15130,17
|
|
20230705,102300,240140740,15130,15200,15200,15130,1470
|
|
20230705,102200,217877730,15200,15210,15210,15200,29
|
|
20230705,102100,217436740,15200,15200,15200,15200,4
|
|
20230705,102000,217375940,15200,15200,15200,15200,89
|
|
20230705,101900,216023140,15210,15210,15210,15210,0
|
|
20230705,101800,216023140,15210,15210,15210,15210,100
|
|
20230705,101700,214502140,15220,15220,15220,15220,0
|
|
20230705,101600,214502140,15220,15220,15220,15220,0
|
|
20230705,101500,214502140,15220,15220,15220,15220,0
|
|
20230705,101400,214502140,15220,15140,15220,15140,53
|
|
20230705,101300,213695720,15140,15140,15140,15140,1
|
|
20230705,101200,213680580,15140,15190,15190,15140,11
|
|
20230705,101100,213513540,15140,15140,15140,15140,6
|
|
20230705,101000,213422700,15130,15190,15240,15130,186
|
|
20230705,100900,210596130,15220,15220,15220,15220,0
|
|
20230705,100800,210596130,15220,15250,15250,15160,292
|
|
20230705,100700,206168660,15250,15160,15250,15160,29
|
|
20230705,100600,205728660,15160,15150,15160,15150,109
|
|
20230705,100500,204077300,15110,15150,15150,15110,703
|
|
20230705,100400,193444350,15160,15160,15160,15160,299
|
|
20230705,100300,188911510,15160,15160,15160,15160,0
|
|
20230705,100200,188911510,15160,15160,15160,15160,15
|
|
20230705,100100,188684110,15160,15160,15160,15160,0
|
|
20230705,100000,188684110,15160,15160,15160,15160,1
|
|
20230705,095900,188668950,15260,15260,15260,15260,3
|
|
20230705,095800,188623170,15260,15260,15260,15250,101
|
|
20230705,095700,187081920,15260,15260,15260,15260,0
|
|
20230705,095600,187081920,15260,15260,15260,15260,50
|
|
20230705,095500,186318920,15300,15300,15300,15300,0
|
|
20230705,095400,186318920,15300,15180,15300,15180,9
|
|
20230705,095300,186182180,15310,15220,15310,15220,1000
|
|
20230705,095200,170936940,15220,15220,15220,15220,0
|
|
20230705,095100,170936940,15220,15190,15220,15190,2
|
|
20230705,095000,170906530,15220,15220,15220,15220,0
|
|
20230705,094900,170906530,15220,15200,15220,15110,571
|
|
20230705,094800,162273030,15120,15210,15210,15110,1329
|
|
20230705,094700,142163370,15210,15220,15220,15210,113
|
|
20230705,094600,140444510,15210,15210,15210,15210,100
|
|
20230705,094500,138923510,15240,15240,15240,15240,8
|
|
20230705,094400,138801590,15240,15220,15240,15220,137
|
|
20230705,094300,136716330,15220,15200,15230,15200,426
|
|
20230705,094200,130240960,15200,15250,15250,15200,950
|
|
20230705,094100,115779120,15250,15280,15280,15250,251
|
|
20230705,094000,111950300,15280,15280,15280,15280,24
|
|
20230705,093900,111583580,15330,15330,15330,15330,0
|
|
20230705,093800,111583580,15330,15330,15330,15330,5
|
|
20230705,093700,111506930,15330,15240,15330,15240,258
|
|
20230705,093600,107574590,15240,15270,15270,15230,1061
|
|
20230705,093500,91388820,15280,15330,15330,15280,496
|
|
20230705,093400,83809250,15340,15300,15340,15300,8
|
|
20230705,093300,83686780,15310,15320,15320,15310,2
|
|
20230705,093200,83656150,15330,15350,15350,15330,21
|
|
20230705,093100,83333820,15350,15350,15350,15340,306
|
|
20230705,093000,78636740,15360,15370,15370,15360,12
|
|
20230705,092900,78452400,15370,15360,15370,15360,201
|
|
20230705,092800,75363230,15370,15370,15370,15370,20
|
|
20230705,092700,75055830,15370,15370,15370,15370,1
|
|
20230705,092600,75040460,15370,15370,15370,15370,5
|
|
20230705,092500,74963610,15380,15380,15380,15380,10
|
|
20230705,092400,74809810,15380,15380,15380,15380,4
|
|
20230705,092300,74748290,15290,15310,15310,15290,334
|
|
20230705,092200,69640250,15390,15390,15390,15390,0
|
|
20230705,092100,69640250,15390,15390,15390,15390,1
|
|
20230705,092000,69624860,15400,15400,15400,15400,1
|
|
20230705,091900,69609460,15290,15290,15290,15290,0
|
|
20230705,091800,69609460,15290,15310,15330,15280,766
|
|
20230705,091700,57868810,15280,15300,15300,15280,84
|
|
20230705,091600,56584470,15310,15310,15310,15310,1
|
|
20230705,091500,56569160,15280,15280,15280,15280,1
|
|
20230705,091400,56553880,15300,15310,15310,15300,603
|
|
20230705,091300,47327280,15310,15320,15320,15310,2
|
|
20230705,091200,47296650,15320,15390,15390,15320,1219
|
|
20230705,091100,28608620,15400,15340,15400,15340,20
|
|
20230705,091000,28300740,15350,15360,15360,15350,91
|
|
20230705,090900,26903360,15420,15420,15420,15420,400
|
|
20230705,090800,20735360,15430,15430,15430,15430,0
|
|
20230705,090700,20735360,15430,15360,15430,15360,118
|
|
20230705,090600,18921720,15360,15360,15360,15360,2
|
|
20230705,090500,18891000,15360,15360,15360,15360,1
|
|
20230705,090400,18875640,15370,15370,15370,15370,0
|
|
20230705,090300,18875640,15370,15260,15370,15260,97
|
|
20230705,090200,17393070,15230,15370,15370,15230,100
|
|
20230705,090100,15861500,15370,15400,15400,15370,529
|
|
20230705,090000,7720400,15400,15410,15410,15400,501
|