648 lines
33 KiB
CSV
648 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,194500,274004230,16490,16490,16490,16490,353
|
|
20230704,194400,274004230,16490,16490,16490,16490,0
|
|
20230704,194300,274004230,16490,16490,16490,16490,0
|
|
20230704,194200,274004230,16490,16490,16490,16490,0
|
|
20230704,194100,274004230,16490,16490,16490,16490,0
|
|
20230704,194000,274004230,16490,16490,16490,16490,0
|
|
20230704,193900,274004230,16490,16490,16490,16490,0
|
|
20230704,193800,274004230,16490,16490,16490,16490,0
|
|
20230704,193700,274004230,16490,16490,16490,16490,0
|
|
20230704,193600,274004230,16490,16490,16490,16490,0
|
|
20230704,193500,274004230,16490,16490,16490,16490,0
|
|
20230704,193400,274004230,16490,16490,16490,16490,0
|
|
20230704,193300,274004230,16490,16490,16490,16490,0
|
|
20230704,193200,274004230,16490,16490,16490,16490,0
|
|
20230704,193100,274004230,16490,16490,16490,16490,0
|
|
20230704,193000,274004230,16490,16490,16490,16490,0
|
|
20230704,192900,274004230,16490,16490,16490,16490,0
|
|
20230704,192800,274004230,16490,16490,16490,16490,0
|
|
20230704,192700,274004230,16490,16490,16490,16490,0
|
|
20230704,192600,274004230,16490,16490,16490,16490,0
|
|
20230704,192500,274004230,16490,16490,16490,16490,0
|
|
20230704,192400,274004230,16490,16490,16490,16490,0
|
|
20230704,192300,274004230,16490,16490,16490,16490,0
|
|
20230704,192200,274004230,16490,16490,16490,16490,0
|
|
20230704,192100,274004230,16490,16490,16490,16490,0
|
|
20230704,192000,274004230,16490,16490,16490,16490,0
|
|
20230704,191900,274004230,16490,16490,16490,16490,0
|
|
20230704,191800,274004230,16490,16490,16490,16490,0
|
|
20230704,191700,274004230,16490,16490,16490,16490,0
|
|
20230704,191600,274004230,16490,16490,16490,16490,0
|
|
20230704,191500,274004230,16490,16490,16490,16490,353
|
|
20230704,191400,274004230,16490,16490,16490,16490,0
|
|
20230704,191300,274004230,16490,16490,16490,16490,0
|
|
20230704,191200,274004230,16490,16490,16490,16490,0
|
|
20230704,191100,274004230,16490,16490,16490,16490,0
|
|
20230704,191000,274004230,16490,16490,16490,16490,0
|
|
20230704,190900,274004230,16490,16490,16490,16490,0
|
|
20230704,190800,274004230,16490,16490,16490,16490,0
|
|
20230704,190700,274004230,16490,16490,16490,16490,0
|
|
20230704,190600,274004230,16490,16490,16490,16490,0
|
|
20230704,190500,274004230,16490,16490,16490,16490,0
|
|
20230704,190400,274004230,16490,16490,16490,16490,0
|
|
20230704,190300,274004230,16490,16490,16490,16490,0
|
|
20230704,190200,274004230,16490,16490,16490,16490,0
|
|
20230704,190100,274004230,16490,16490,16490,16490,0
|
|
20230704,190000,274004230,16490,16490,16490,16490,0
|
|
20230704,185900,274004230,16490,16490,16490,16490,0
|
|
20230704,185800,274004230,16490,16490,16490,16490,0
|
|
20230704,185700,274004230,16490,16490,16490,16490,0
|
|
20230704,185600,274004230,16490,16490,16490,16490,0
|
|
20230704,185500,274004230,16490,16490,16490,16490,0
|
|
20230704,185400,274004230,16490,16490,16490,16490,0
|
|
20230704,185300,274004230,16490,16490,16490,16490,0
|
|
20230704,185200,274004230,16490,16490,16490,16490,0
|
|
20230704,185100,274004230,16490,16490,16490,16490,0
|
|
20230704,185000,274004230,16490,16490,16490,16490,0
|
|
20230704,184900,274004230,16490,16490,16490,16490,0
|
|
20230704,184800,274004230,16490,16490,16490,16490,0
|
|
20230704,184700,274004230,16490,16490,16490,16490,0
|
|
20230704,184600,274004230,16490,16490,16490,16490,0
|
|
20230704,184500,274004230,16490,16490,16490,16490,353
|
|
20230704,184400,274004230,16490,16490,16490,16490,0
|
|
20230704,184300,274004230,16490,16490,16490,16490,0
|
|
20230704,184200,274004230,16490,16490,16490,16490,0
|
|
20230704,184100,274004230,16490,16490,16490,16490,0
|
|
20230704,184000,274004230,16490,16490,16490,16490,0
|
|
20230704,183900,274004230,16490,16490,16490,16490,0
|
|
20230704,183800,274004230,16490,16490,16490,16490,0
|
|
20230704,183700,274004230,16490,16490,16490,16490,0
|
|
20230704,183600,274004230,16490,16490,16490,16490,0
|
|
20230704,183500,274004230,16490,16490,16490,16490,0
|
|
20230704,183400,274004230,16490,16490,16490,16490,0
|
|
20230704,183300,274004230,16490,16490,16490,16490,0
|
|
20230704,183200,274004230,16490,16490,16490,16490,0
|
|
20230704,183100,274004230,16490,16490,16490,16490,0
|
|
20230704,183000,274004230,16490,16490,16490,16490,0
|
|
20230704,182900,274004230,16490,16490,16490,16490,0
|
|
20230704,182800,274004230,16490,16490,16490,16490,0
|
|
20230704,182700,274004230,16490,16490,16490,16490,0
|
|
20230704,182600,274004230,16490,16490,16490,16490,0
|
|
20230704,182500,274004230,16490,16490,16490,16490,0
|
|
20230704,182400,274004230,16490,16490,16490,16490,0
|
|
20230704,182300,274004230,16490,16490,16490,16490,0
|
|
20230704,182200,274004230,16490,16490,16490,16490,0
|
|
20230704,182100,274004230,16490,16490,16490,16490,0
|
|
20230704,182000,274004230,16490,16490,16490,16490,0
|
|
20230704,181900,274004230,16490,16490,16490,16490,0
|
|
20230704,181800,274004230,16490,16490,16490,16490,0
|
|
20230704,181700,274004230,16490,16490,16490,16490,0
|
|
20230704,181600,274004230,16490,16490,16490,16490,0
|
|
20230704,181500,274004230,16490,16490,16490,16490,353
|
|
20230704,181400,274004230,16490,16490,16490,16490,0
|
|
20230704,181300,274004230,16490,16490,16490,16490,0
|
|
20230704,181200,274004230,16490,16490,16490,16490,0
|
|
20230704,181100,274004230,16490,16490,16490,16490,0
|
|
20230704,181000,274004230,16490,16490,16490,16490,0
|
|
20230704,180900,274004230,16490,16490,16490,16490,0
|
|
20230704,180800,274004230,16490,16490,16490,16490,0
|
|
20230704,180700,274004230,16490,16490,16490,16490,0
|
|
20230704,180600,274004230,16490,16490,16490,16490,0
|
|
20230704,180500,274004230,16490,16490,16490,16490,0
|
|
20230704,180400,274004230,16490,16490,16490,16490,0
|
|
20230704,180300,274004230,16490,16490,16490,16490,0
|
|
20230704,180200,274004230,16490,16490,16490,16490,0
|
|
20230704,180100,274004230,16490,16490,16490,16490,0
|
|
20230704,180000,274004230,16490,16490,16490,16490,0
|
|
20230704,175900,274004230,16490,16490,16490,16490,0
|
|
20230704,175800,274004230,16490,16490,16490,16490,0
|
|
20230704,175700,274004230,16490,16490,16490,16490,0
|
|
20230704,175600,274004230,16490,16490,16490,16490,0
|
|
20230704,175500,274004230,16490,16490,16490,16490,0
|
|
20230704,175400,274004230,16490,16490,16490,16490,0
|
|
20230704,175300,274004230,16490,16490,16490,16490,0
|
|
20230704,175200,274004230,16490,16490,16490,16490,0
|
|
20230704,175100,274004230,16490,16490,16490,16490,0
|
|
20230704,175000,274004230,16490,16490,16490,16490,0
|
|
20230704,174900,274004230,16490,16490,16490,16490,0
|
|
20230704,174800,274004230,16490,16490,16490,16490,0
|
|
20230704,174700,274004230,16490,16490,16490,16490,0
|
|
20230704,174600,274004230,16490,16490,16490,16490,0
|
|
20230704,174500,274004230,16490,16490,16490,16490,353
|
|
20230704,174400,274004230,16490,16490,16490,16490,0
|
|
20230704,174300,274004230,16490,16490,16490,16490,0
|
|
20230704,174200,274004230,16490,16490,16490,16490,0
|
|
20230704,174100,274004230,16490,16490,16490,16490,0
|
|
20230704,174000,274004230,16490,16490,16490,16490,0
|
|
20230704,173900,274004230,16490,16490,16490,16490,0
|
|
20230704,173800,274004230,16490,16490,16490,16490,0
|
|
20230704,173700,274004230,16490,16490,16490,16490,0
|
|
20230704,173600,274004230,16490,16490,16490,16490,0
|
|
20230704,173500,274004230,16490,16490,16490,16490,0
|
|
20230704,173400,274004230,16490,16490,16490,16490,0
|
|
20230704,173300,274004230,16490,16490,16490,16490,0
|
|
20230704,173200,274004230,16490,16490,16490,16490,0
|
|
20230704,173100,274004230,16490,16490,16490,16490,0
|
|
20230704,173000,274004230,16490,16490,16490,16490,0
|
|
20230704,172900,274004230,16490,16490,16490,16490,0
|
|
20230704,172800,274004230,16490,16490,16490,16490,0
|
|
20230704,172700,274004230,16490,16490,16490,16490,0
|
|
20230704,172600,274004230,16490,16490,16490,16490,0
|
|
20230704,172500,274004230,16490,16490,16490,16490,0
|
|
20230704,172400,274004230,16490,16490,16490,16490,0
|
|
20230704,172300,274004230,16490,16490,16490,16490,0
|
|
20230704,172200,274004230,16490,16490,16490,16490,0
|
|
20230704,172100,274004230,16490,16490,16490,16490,0
|
|
20230704,172000,274004230,16490,16490,16490,16490,0
|
|
20230704,171900,274004230,16490,16490,16490,16490,0
|
|
20230704,171800,274004230,16490,16490,16490,16490,0
|
|
20230704,171700,274004230,16490,16490,16490,16490,0
|
|
20230704,171600,274004230,16490,16490,16490,16490,0
|
|
20230704,171500,274004230,16490,16490,16490,16490,353
|
|
20230704,171400,274004230,16490,16490,16490,16490,0
|
|
20230704,171300,274004230,16490,16490,16490,16490,0
|
|
20230704,171200,274004230,16490,16490,16490,16490,0
|
|
20230704,171100,274004230,16490,16490,16490,16490,0
|
|
20230704,171000,274004230,16490,16490,16490,16490,0
|
|
20230704,170900,274004230,16490,16490,16490,16490,0
|
|
20230704,170800,274004230,16490,16490,16490,16490,0
|
|
20230704,170700,274004230,16490,16490,16490,16490,0
|
|
20230704,170600,274004230,16490,16490,16490,16490,0
|
|
20230704,170500,274004230,16490,16490,16490,16490,0
|
|
20230704,170400,274004230,16490,16490,16490,16490,0
|
|
20230704,170300,274004230,16490,16490,16490,16490,0
|
|
20230704,170200,274004230,16490,16490,16490,16490,0
|
|
20230704,170100,274004230,16490,16490,16490,16490,0
|
|
20230704,170000,274004230,16490,16490,16490,16490,0
|
|
20230704,165900,274004230,16490,16490,16490,16490,0
|
|
20230704,165800,274004230,16490,16490,16490,16490,0
|
|
20230704,165700,274004230,16490,16490,16490,16490,0
|
|
20230704,165600,274004230,16490,16490,16490,16490,0
|
|
20230704,165500,274004230,16490,16490,16490,16490,0
|
|
20230704,165400,274004230,16490,16490,16490,16490,0
|
|
20230704,165300,274004230,16490,16490,16490,16490,0
|
|
20230704,165200,274004230,16490,16490,16490,16490,0
|
|
20230704,165100,274004230,16490,16490,16490,16490,0
|
|
20230704,165000,274004230,16490,16490,16490,16490,0
|
|
20230704,164900,274004230,16490,16490,16490,16490,0
|
|
20230704,164800,274004230,16490,16490,16490,16490,0
|
|
20230704,164700,274004230,16490,16490,16490,16490,0
|
|
20230704,164600,274004230,16490,16490,16490,16490,0
|
|
20230704,164500,274004230,16490,16490,16490,16490,353
|
|
20230704,164400,274004230,16490,16490,16490,16490,0
|
|
20230704,164300,274004230,16490,16490,16490,16490,0
|
|
20230704,164200,274004230,16490,16490,16490,16490,0
|
|
20230704,164100,274004230,16490,16490,16490,16490,0
|
|
20230704,164000,274004230,16490,16490,16490,16490,0
|
|
20230704,163900,274004230,16490,16490,16490,16490,0
|
|
20230704,163800,274004230,16490,16490,16490,16490,0
|
|
20230704,163700,274004230,16490,16490,16490,16490,0
|
|
20230704,163600,274004230,16490,16490,16490,16490,0
|
|
20230704,163500,274004230,16490,16490,16490,16490,0
|
|
20230704,163400,274004230,16490,16490,16490,16490,0
|
|
20230704,163300,274004230,16490,16490,16490,16490,0
|
|
20230704,163200,274004230,16490,16490,16490,16490,0
|
|
20230704,163100,274004230,16490,16490,16490,16490,0
|
|
20230704,163000,274004230,16490,16490,16490,16490,0
|
|
20230704,162900,274004230,16490,16490,16490,16490,0
|
|
20230704,162800,274004230,16490,16490,16490,16490,0
|
|
20230704,162700,274004230,16490,16490,16490,16490,0
|
|
20230704,162600,274004230,16490,16490,16490,16490,0
|
|
20230704,162500,274004230,16490,16490,16490,16490,0
|
|
20230704,162400,274004230,16490,16490,16490,16490,0
|
|
20230704,162300,274004230,16490,16490,16490,16490,0
|
|
20230704,162200,274004230,16490,16490,16490,16490,0
|
|
20230704,162100,274004230,16490,16490,16490,16490,0
|
|
20230704,162000,274004230,16490,16490,16490,16490,0
|
|
20230704,161900,274004230,16490,16490,16490,16490,0
|
|
20230704,161800,274004230,16490,16490,16490,16490,0
|
|
20230704,161700,274004230,16490,16490,16490,16490,0
|
|
20230704,161600,274004230,16490,16490,16490,16490,0
|
|
20230704,161500,274004230,16490,16490,16490,16490,353
|
|
20230704,161400,274004230,16490,16490,16490,16490,0
|
|
20230704,161300,274004230,16490,16490,16490,16490,0
|
|
20230704,161200,274004230,16490,16490,16490,16490,0
|
|
20230704,161100,274004230,16490,16490,16490,16490,0
|
|
20230704,161000,274004230,16490,16490,16490,16490,0
|
|
20230704,160900,274004230,16490,16490,16490,16490,0
|
|
20230704,160800,274004230,16490,16490,16490,16490,0
|
|
20230704,160700,274004230,16490,16490,16490,16490,0
|
|
20230704,160600,274004230,16490,16490,16490,16490,0
|
|
20230704,160500,274004230,16490,16490,16490,16490,0
|
|
20230704,160400,274004230,16490,16490,16490,16490,0
|
|
20230704,160300,274004230,16490,16490,16490,16490,0
|
|
20230704,160200,274004230,16490,16490,16490,16490,0
|
|
20230704,160100,274004230,16490,16490,16490,16490,0
|
|
20230704,160000,274004230,16490,16490,16490,16490,0
|
|
20230704,155900,274004230,16490,16490,16490,16490,0
|
|
20230704,155800,274004230,16490,16490,16490,16490,0
|
|
20230704,155700,274004230,16490,16490,16490,16490,0
|
|
20230704,155600,274004230,16490,16490,16490,16490,0
|
|
20230704,155500,274004230,16490,16490,16490,16490,0
|
|
20230704,155400,274004230,16490,16490,16490,16490,0
|
|
20230704,155300,274004230,16490,16490,16490,16490,0
|
|
20230704,155200,274004230,16490,16490,16490,16490,0
|
|
20230704,155100,274004230,16490,16490,16490,16490,0
|
|
20230704,155000,274004230,16490,16490,16490,16490,0
|
|
20230704,154900,274004230,16490,16490,16490,16490,0
|
|
20230704,154800,274004230,16490,16490,16490,16490,0
|
|
20230704,154700,274004230,16490,16490,16490,16490,0
|
|
20230704,154600,274004230,16490,16490,16490,16490,0
|
|
20230704,154500,274004230,16490,16490,16490,16490,353
|
|
20230704,154400,274004230,16490,16490,16490,16490,0
|
|
20230704,154300,274004230,16490,16490,16490,16490,0
|
|
20230704,154200,274004230,16490,16490,16490,16490,0
|
|
20230704,154100,274004230,16490,16490,16490,16490,0
|
|
20230704,154000,274004230,16490,16490,16490,16490,0
|
|
20230704,153900,274004230,16490,16490,16490,16490,0
|
|
20230704,153800,274004230,16490,16490,16490,16490,0
|
|
20230704,153700,274004230,16490,16490,16490,16490,0
|
|
20230704,153600,274004230,16490,16490,16490,16490,0
|
|
20230704,153500,274004230,16490,16490,16490,16490,0
|
|
20230704,153400,274004230,16490,16490,16490,16490,0
|
|
20230704,153300,274004230,16490,16490,16490,16490,0
|
|
20230704,153200,274004230,16490,16490,16490,16490,0
|
|
20230704,153100,274004230,16490,16490,16490,16490,0
|
|
20230704,153000,274004230,16490,16490,16490,16490,353
|
|
20230704,152900,268183260,16460,16460,16460,16460,0
|
|
20230704,152800,268183260,16460,16460,16460,16460,0
|
|
20230704,152700,268183260,16460,16460,16460,16460,0
|
|
20230704,152600,268183260,16460,16460,16460,16460,0
|
|
20230704,152500,268183260,16460,16460,16460,16460,0
|
|
20230704,152400,268183260,16460,16460,16460,16460,0
|
|
20230704,152300,268183260,16460,16460,16460,16460,0
|
|
20230704,152200,268183260,16460,16460,16460,16460,0
|
|
20230704,152100,268183260,16460,16460,16460,16460,0
|
|
20230704,152000,268183260,16460,16460,16460,16460,0
|
|
20230704,151900,268183260,16460,16490,16490,16460,27
|
|
20230704,151800,267738330,16490,16490,16490,16490,17
|
|
20230704,151700,267458000,16490,16490,16490,16490,33
|
|
20230704,151600,266913830,16450,16490,16490,16450,67
|
|
20230704,151500,265810200,16490,16490,16490,16490,136
|
|
20230704,151400,263567560,16490,16490,16490,16490,47
|
|
20230704,151300,262792530,16490,16480,16490,16480,57
|
|
20230704,151200,261853000,16480,16470,16480,16470,40
|
|
20230704,151100,261194030,16470,16480,16480,16470,159
|
|
20230704,151000,258575000,16480,16480,16480,16480,86
|
|
20230704,150900,257157720,16480,16470,16480,16460,43
|
|
20230704,150800,256449620,16470,16470,16470,16470,74
|
|
20230704,150700,255230840,16470,16470,16470,16460,62
|
|
20230704,150600,254209980,16470,16470,16470,16470,97
|
|
20230704,150500,252612390,16470,16470,16470,16460,48
|
|
20230704,150400,251821840,16470,16470,16470,16470,42
|
|
20230704,150300,251130100,16470,16470,16470,16460,95
|
|
20230704,150200,249565490,16440,16470,16470,16440,37
|
|
20230704,150100,248956970,16460,16460,16460,16460,13
|
|
20230704,150000,248742990,16460,16470,16470,16460,47
|
|
20230704,145900,247969070,16470,16450,16470,16440,119
|
|
20230704,145800,246010860,16470,16460,16470,16460,47
|
|
20230704,145700,245236850,16470,16470,16470,16470,17
|
|
20230704,145600,244956860,16440,16460,16460,16440,40
|
|
20230704,145500,244299100,16460,16430,16460,16430,9
|
|
20230704,145400,244150990,16460,16430,16470,16430,86
|
|
20230704,145300,242737570,16420,16460,16460,16420,86
|
|
20230704,145200,241324400,16440,16440,16440,16440,7
|
|
20230704,145100,241209320,16440,16440,16440,16440,66
|
|
20230704,145000,240124280,16440,16440,16440,16440,4
|
|
20230704,144900,240058520,16430,16430,16430,16430,4
|
|
20230704,144800,239992800,16430,16430,16430,16430,56
|
|
20230704,144700,239072720,16440,16440,16440,16440,52
|
|
20230704,144600,238217840,16440,16440,16440,16440,0
|
|
20230704,144500,238217840,16440,16440,16440,16440,0
|
|
20230704,144400,238217840,16440,16430,16440,16430,57
|
|
20230704,144300,237281320,16440,16440,16440,16440,0
|
|
20230704,144200,237281320,16440,16440,16440,16440,0
|
|
20230704,144100,237281320,16440,16430,16440,16430,53
|
|
20230704,144000,236410520,16440,16440,16440,16440,0
|
|
20230704,143900,236410520,16440,16440,16440,16440,1
|
|
20230704,143800,236394080,16430,16430,16430,16430,51
|
|
20230704,143700,235556150,16440,16440,16440,16440,1
|
|
20230704,143600,235539710,16420,16420,16420,16420,31
|
|
20230704,143500,235030690,16440,16440,16440,16440,182
|
|
20230704,143400,232038610,16440,16440,16440,16440,0
|
|
20230704,143300,232038610,16440,16410,16440,16410,32
|
|
20230704,143200,231513460,16390,16390,16390,16390,38
|
|
20230704,143100,230890640,16400,16400,16400,16400,10
|
|
20230704,143000,230726640,16400,16400,16400,16400,91
|
|
20230704,142900,229234240,16440,16440,16440,16440,0
|
|
20230704,142800,229234240,16440,16400,16450,16400,42
|
|
20230704,142700,228545350,16450,16450,16450,16450,0
|
|
20230704,142600,228545350,16450,16450,16450,16450,0
|
|
20230704,142500,228545350,16450,16400,16450,16400,39
|
|
20230704,142400,227905250,16390,16390,16390,16390,42
|
|
20230704,142300,227216870,16400,16400,16400,16400,15
|
|
20230704,142200,226970870,16390,16400,16400,16390,207
|
|
20230704,142100,223576190,16400,16400,16400,16400,68
|
|
20230704,142000,222460990,16400,16400,16400,16400,0
|
|
20230704,141900,222460990,16400,16400,16400,16400,0
|
|
20230704,141800,222460990,16400,16400,16400,16400,2
|
|
20230704,141700,222428190,16400,16400,16400,16400,49
|
|
20230704,141600,221624590,16400,16400,16400,16400,0
|
|
20230704,141500,221624590,16400,16400,16400,16400,34
|
|
20230704,141400,221066990,16450,16450,16450,16450,0
|
|
20230704,141300,221066990,16450,16450,16450,16450,0
|
|
20230704,141200,221066990,16450,16410,16450,16410,2
|
|
20230704,141100,221034130,16400,16400,16400,16400,0
|
|
20230704,141000,221034130,16400,16410,16410,16400,368
|
|
20230704,140900,214995760,16410,16410,16410,16410,0
|
|
20230704,140800,214995760,16410,16410,16410,16410,0
|
|
20230704,140700,214995760,16410,16410,16410,16410,0
|
|
20230704,140600,214995760,16410,16410,16410,16410,42
|
|
20230704,140500,214306540,16460,16460,16460,16460,14
|
|
20230704,140400,214076100,16420,16420,16420,16420,31
|
|
20230704,140300,213567080,16460,16460,16460,16460,0
|
|
20230704,140200,213567080,16460,16460,16460,16460,1
|
|
20230704,140100,213550620,16420,16420,16420,16420,0
|
|
20230704,140000,213550620,16420,16420,16420,16420,0
|
|
20230704,135900,213550620,16420,16420,16420,16420,51
|
|
20230704,135800,212713200,16460,16460,16460,16460,0
|
|
20230704,135700,212713200,16460,16460,16460,16460,0
|
|
20230704,135600,212713200,16460,16420,16460,16420,58
|
|
20230704,135500,211760590,16420,16430,16430,16420,797
|
|
20230704,135400,198670880,16440,16440,16440,16440,391
|
|
20230704,135300,192242840,16460,16450,16460,16450,27
|
|
20230704,135200,191798670,16460,16430,16460,16430,50
|
|
20230704,135100,190977140,16460,16450,16460,16450,290
|
|
20230704,135000,186206630,16440,16440,16440,16440,33
|
|
20230704,134900,185664110,16450,16470,16470,16450,12
|
|
20230704,134800,185466690,16430,16440,16440,16430,47
|
|
20230704,134700,184694430,16450,16460,16460,16450,16
|
|
20230704,134600,184431180,16470,16470,16470,16470,0
|
|
20230704,134500,184431180,16470,16470,16470,16470,0
|
|
20230704,134400,184431180,16470,16470,16470,16470,0
|
|
20230704,134300,184431180,16470,16470,16470,16470,0
|
|
20230704,134200,184431180,16470,16470,16470,16470,0
|
|
20230704,134100,184431180,16470,16470,16470,16440,3033
|
|
20230704,134000,134478630,16470,16470,16470,16470,0
|
|
20230704,133900,134478630,16470,16470,16470,16470,1
|
|
20230704,133800,134462160,16440,16440,16440,16440,31
|
|
20230704,133700,133952520,16470,16470,16470,16470,10
|
|
20230704,133600,133787820,16470,16470,16470,16470,0
|
|
20230704,133500,133787820,16470,16470,16470,16470,1
|
|
20230704,133400,133771350,16430,16430,16430,16430,15
|
|
20230704,133300,133524900,16470,16470,16470,16470,1
|
|
20230704,133200,133508430,16440,16440,16440,16440,51
|
|
20230704,133100,132669990,16470,16450,16470,16440,53
|
|
20230704,133000,131798550,16470,16470,16470,16470,0
|
|
20230704,132900,131798550,16470,16470,16470,16470,0
|
|
20230704,132800,131798550,16470,16470,16470,16470,0
|
|
20230704,132700,131798550,16470,16470,16470,16470,0
|
|
20230704,132600,131798550,16470,16470,16470,16470,0
|
|
20230704,132500,131798550,16470,16470,16470,16470,0
|
|
20230704,132400,131798550,16470,16470,16470,16470,0
|
|
20230704,132300,131798550,16470,16470,16470,16470,0
|
|
20230704,132200,131798550,16470,16470,16470,16470,0
|
|
20230704,132100,131798550,16470,16470,16470,16470,0
|
|
20230704,132000,131798550,16470,16470,16470,16470,0
|
|
20230704,131900,131798550,16470,16470,16470,16470,0
|
|
20230704,131800,131798550,16470,16470,16470,16470,1
|
|
20230704,131700,131782080,16450,16450,16450,16450,0
|
|
20230704,131600,131782080,16450,16450,16450,16450,59
|
|
20230704,131500,130811530,16470,16470,16470,16470,0
|
|
20230704,131400,130811530,16470,16450,16470,16450,2
|
|
20230704,131300,130778610,16470,16470,16470,16470,10
|
|
20230704,131200,130613910,16470,16470,16470,16470,0
|
|
20230704,131100,130613910,16470,16470,16470,16470,20
|
|
20230704,131000,130284510,16470,16470,16470,16470,100
|
|
20230704,130900,128637510,16470,16470,16470,16470,0
|
|
20230704,130800,128637510,16470,16470,16470,16470,0
|
|
20230704,130700,128637510,16470,16450,16470,16450,5
|
|
20230704,130600,128555240,16440,16470,16470,16440,66
|
|
20230704,130500,127469900,16450,16450,16450,16450,2
|
|
20230704,130400,127437000,16450,16450,16450,16450,0
|
|
20230704,130300,127437000,16450,16450,16450,16450,0
|
|
20230704,130200,127437000,16450,16450,16450,16450,0
|
|
20230704,130100,127437000,16450,16450,16450,16450,0
|
|
20230704,130000,127437000,16450,16450,16450,16450,0
|
|
20230704,125900,127437000,16450,16450,16450,16450,0
|
|
20230704,125800,127437000,16450,16450,16450,16450,96
|
|
20230704,125700,125857800,16450,16450,16450,16450,0
|
|
20230704,125600,125857800,16450,16450,16450,16450,1
|
|
20230704,125500,125841350,16440,16450,16450,16440,31
|
|
20230704,125400,125331690,16470,16470,16470,16470,2
|
|
20230704,125300,125298750,16470,16470,16470,16470,1
|
|
20230704,125200,125282280,16430,16430,16430,16430,0
|
|
20230704,125100,125282280,16430,16430,16430,16430,0
|
|
20230704,125000,125282280,16430,16430,16430,16430,28
|
|
20230704,124900,124822240,16490,16490,16490,16490,0
|
|
20230704,124800,124822240,16490,16440,16490,16430,42
|
|
20230704,124700,124131720,16480,16480,16480,16480,0
|
|
20230704,124600,124131720,16480,16480,16480,16480,1
|
|
20230704,124500,124115240,16440,16440,16440,16440,0
|
|
20230704,124400,124115240,16440,16440,16440,16440,40
|
|
20230704,124300,123457640,16490,16490,16490,16490,0
|
|
20230704,124200,123457640,16490,16450,16490,16450,2
|
|
20230704,124100,123424700,16450,16450,16450,16450,0
|
|
20230704,124000,123424700,16450,16450,16450,16450,5
|
|
20230704,123900,123342450,16450,16450,16450,16450,0
|
|
20230704,123800,123342450,16450,16450,16450,16450,0
|
|
20230704,123700,123342450,16450,16450,16450,16450,0
|
|
20230704,123600,123342450,16450,16450,16450,16450,13
|
|
20230704,123500,123128600,16480,16480,16480,16480,0
|
|
20230704,123400,123128600,16480,16480,16480,16480,0
|
|
20230704,123300,123128600,16480,16480,16480,16480,0
|
|
20230704,123200,123128600,16480,16480,16480,16480,1
|
|
20230704,123100,123112120,16480,16450,16490,16450,184
|
|
20230704,123000,120079850,16430,16440,16450,16430,57
|
|
20230704,122900,119142250,16450,16450,16450,16450,0
|
|
20230704,122800,119142250,16450,16450,16450,16450,0
|
|
20230704,122700,119142250,16450,16450,16450,16450,0
|
|
20230704,122600,119142250,16450,16450,16450,16450,0
|
|
20230704,122500,119142250,16450,16450,16450,16450,2
|
|
20230704,122400,119109350,16430,16430,16430,16430,40
|
|
20230704,122300,118452150,16450,16450,16450,16450,2
|
|
20230704,122200,118419250,16430,16430,16430,16430,11
|
|
20230704,122100,118238520,16450,16450,16450,16450,0
|
|
20230704,122000,118238520,16450,16440,16450,16440,91
|
|
20230704,121900,116742470,16440,16440,16440,16440,10
|
|
20230704,121800,116578070,16450,16450,16450,16450,0
|
|
20230704,121700,116578070,16450,16450,16450,16450,0
|
|
20230704,121600,116578070,16450,16440,16450,16440,10
|
|
20230704,121500,116413610,16440,16440,16440,16440,0
|
|
20230704,121400,116413610,16440,16440,16440,16440,0
|
|
20230704,121300,116413610,16440,16440,16440,16440,0
|
|
20230704,121200,116413610,16440,16440,16440,16440,99
|
|
20230704,121100,114786050,16440,16440,16440,16440,0
|
|
20230704,121000,114786050,16440,16430,16440,16430,19
|
|
20230704,120900,114473870,16430,16430,16430,16430,0
|
|
20230704,120800,114473870,16430,16430,16430,16430,9
|
|
20230704,120700,114326000,16450,16450,16450,16450,2
|
|
20230704,120600,114293100,16420,16420,16420,16420,50
|
|
20230704,120500,113472100,16450,16450,16450,16450,1
|
|
20230704,120400,113455650,16450,16450,16450,16450,1
|
|
20230704,120300,113439200,16420,16420,16420,16420,0
|
|
20230704,120200,113439200,16420,16420,16420,16420,0
|
|
20230704,120100,113439200,16420,16420,16420,16420,0
|
|
20230704,120000,113439200,16420,16430,16430,16420,39
|
|
20230704,115900,112798800,16450,16450,16450,16450,0
|
|
20230704,115800,112798800,16450,16420,16450,16420,112
|
|
20230704,115700,110956760,16470,16470,16470,16470,0
|
|
20230704,115600,110956760,16470,16470,16470,16470,0
|
|
20230704,115500,110956760,16470,16470,16470,16470,0
|
|
20230704,115400,110956760,16470,16470,16470,16470,0
|
|
20230704,115300,110956760,16470,16470,16470,16470,0
|
|
20230704,115200,110956760,16470,16450,16470,16410,342
|
|
20230704,115100,105338850,16480,16480,16480,16480,0
|
|
20230704,115000,105338850,16480,16470,16480,16450,56
|
|
20230704,114900,104417100,16470,16470,16470,16470,0
|
|
20230704,114800,104417100,16470,16460,16470,16460,73
|
|
20230704,114700,103214820,16450,16460,16460,16450,100
|
|
20230704,114600,101569720,16470,16470,16470,16470,5
|
|
20230704,114500,101487370,16470,16470,16470,16470,0
|
|
20230704,114400,101487370,16470,16470,16470,16470,1
|
|
20230704,114300,101470900,16460,16470,16470,16460,50
|
|
20230704,114200,100647700,16470,16470,16470,16470,0
|
|
20230704,114100,100647700,16470,16470,16470,16440,20
|
|
20230704,114000,100318840,16430,16440,16440,16430,61
|
|
20230704,113900,99316530,16470,16470,16470,16430,149
|
|
20230704,113800,96866280,16470,16470,16470,16470,0
|
|
20230704,113700,96866280,16470,16470,16470,16470,1
|
|
20230704,113600,96849810,16440,16440,16440,16440,1
|
|
20230704,113500,96833370,16470,16470,16470,16470,0
|
|
20230704,113400,96833370,16470,16470,16470,16470,1
|
|
20230704,113300,96816900,16440,16450,16450,16440,101
|
|
20230704,113200,95155460,16450,16450,16450,16450,23
|
|
20230704,113100,94777110,16480,16480,16480,16480,0
|
|
20230704,113000,94777110,16480,16480,16480,16480,28
|
|
20230704,112900,94315670,16480,16480,16480,16480,0
|
|
20230704,112800,94315670,16480,16440,16480,16440,153
|
|
20230704,112700,91800310,16440,16460,16460,16440,265
|
|
20230704,112600,87442730,16450,16500,16500,16450,401
|
|
20230704,112500,80845020,16460,16460,16460,16460,30
|
|
20230704,112400,80351220,16500,16500,16500,16500,0
|
|
20230704,112300,80351220,16500,16500,16500,16500,0
|
|
20230704,112200,80351220,16500,16500,16500,16500,0
|
|
20230704,112100,80351220,16500,16500,16500,16500,0
|
|
20230704,112000,80351220,16500,16500,16500,16500,1
|
|
20230704,111900,80334720,16450,16450,16450,16450,49
|
|
20230704,111800,79528670,16460,16460,16460,16460,6
|
|
20230704,111700,79429910,16480,16480,16480,16480,0
|
|
20230704,111600,79429910,16480,16480,16480,16480,0
|
|
20230704,111500,79429910,16480,16480,16480,16480,0
|
|
20230704,111400,79429910,16480,16480,16480,16480,0
|
|
20230704,111300,79429910,16480,16480,16480,16480,0
|
|
20230704,111200,79429910,16480,16480,16480,16480,0
|
|
20230704,111100,79429910,16480,16480,16480,16480,30
|
|
20230704,111000,78935510,16480,16480,16480,16480,3
|
|
20230704,110900,78886070,16460,16460,16460,16460,0
|
|
20230704,110800,78886070,16460,16460,16460,16460,93
|
|
20230704,110700,77355290,16460,16460,16460,16460,0
|
|
20230704,110600,77355290,16460,16460,16460,16460,79
|
|
20230704,110500,76054950,16500,16500,16500,16500,0
|
|
20230704,110400,76054950,16500,16500,16500,16500,1
|
|
20230704,110300,76038450,16460,16460,16460,16460,0
|
|
20230704,110200,76038450,16460,16460,16460,16460,0
|
|
20230704,110100,76038450,16460,16460,16460,16460,31
|
|
20230704,110000,75528190,16500,16500,16500,16500,0
|
|
20230704,105900,75528190,16500,16500,16500,16500,0
|
|
20230704,105800,75528190,16500,16460,16500,16460,50
|
|
20230704,105700,74705150,16460,16460,16460,16460,500
|
|
20230704,105600,66475150,16500,16500,16500,16500,0
|
|
20230704,105500,66475150,16500,16500,16500,16500,1
|
|
20230704,105400,66458650,16460,16460,16460,16460,41
|
|
20230704,105300,65783790,16470,16500,16500,16470,17
|
|
20230704,105200,65503680,16500,16500,16500,16500,0
|
|
20230704,105100,65503680,16500,16500,16500,16500,0
|
|
20230704,105000,65503680,16500,16500,16500,16500,0
|
|
20230704,104900,65503680,16500,16500,16500,16500,0
|
|
20230704,104800,65503680,16500,16500,16500,16500,1
|
|
20230704,104700,65487180,16470,16470,16470,16470,38
|
|
20230704,104600,64861320,16500,16470,16500,16470,401
|
|
20230704,104500,58256820,16480,16480,16480,16480,0
|
|
20230704,104400,58256820,16480,16490,16490,16480,738
|
|
20230704,104300,46088560,16500,16500,16500,16500,5
|
|
20230704,104200,46006060,16500,16500,16500,16500,33
|
|
20230704,104100,45461560,16500,16500,16500,16500,0
|
|
20230704,104000,45461560,16500,16500,16500,16500,0
|
|
20230704,103900,45461560,16500,16500,16500,16500,39
|
|
20230704,103800,44818060,16500,16500,16500,16500,400
|
|
20230704,103700,38218060,16520,16520,16520,16520,0
|
|
20230704,103600,38218060,16520,16520,16520,16520,1
|
|
20230704,103500,38201540,16520,16520,16520,16520,9
|
|
20230704,103400,38052860,16520,16520,16520,16520,0
|
|
20230704,103300,38052860,16520,16520,16520,16520,0
|
|
20230704,103200,38052860,16520,16500,16520,16500,24
|
|
20230704,103100,37656760,16500,16500,16500,16500,34
|
|
20230704,103000,37095760,16520,16520,16520,16520,0
|
|
20230704,102900,37095760,16520,16520,16520,16520,0
|
|
20230704,102800,37095760,16520,16520,16520,16520,1
|
|
20230704,102700,37079240,16520,16520,16520,16520,0
|
|
20230704,102600,37079240,16520,16510,16520,16510,9
|
|
20230704,102500,36930640,16520,16520,16520,16520,0
|
|
20230704,102400,36930640,16520,16500,16520,16500,6
|
|
20230704,102300,36831620,16500,16500,16500,16500,0
|
|
20230704,102200,36831620,16500,16510,16510,16500,101
|
|
20230704,102100,35164520,16520,16520,16520,16520,1
|
|
20230704,102000,35148000,16520,16520,16520,16520,17
|
|
20230704,101900,34867160,16520,16510,16520,16510,15
|
|
20230704,101800,34619410,16510,16510,16510,16510,144
|
|
20230704,101700,32241970,16520,16520,16520,16520,2
|
|
20230704,101600,32208930,16510,16510,16510,16510,0
|
|
20230704,101500,32208930,16510,16510,16510,16510,0
|
|
20230704,101400,32208930,16510,16510,16510,16510,0
|
|
20230704,101300,32208930,16510,16510,16510,16510,6
|
|
20230704,101200,32109870,16510,16510,16510,16510,0
|
|
20230704,101100,32109870,16510,16510,16510,16510,0
|
|
20230704,101000,32109870,16510,16510,16510,16510,1
|
|
20230704,100900,32093360,16510,16510,16510,16510,0
|
|
20230704,100800,32093360,16510,16510,16510,16510,0
|
|
20230704,100700,32093360,16510,16510,16510,16510,0
|
|
20230704,100600,32093360,16510,16510,16510,16510,0
|
|
20230704,100500,32093360,16510,16510,16510,16510,30
|
|
20230704,100400,31598060,16510,16510,16510,16510,19
|
|
20230704,100300,31284370,16510,16510,16510,16510,0
|
|
20230704,100200,31284370,16510,16510,16510,16510,21
|
|
20230704,100100,30937660,16540,16540,16540,16540,0
|
|
20230704,100000,30937660,16540,16530,16540,16530,16
|
|
20230704,095900,30673080,16520,16540,16540,16520,2
|
|
20230704,095800,30640020,16540,16540,16540,16540,0
|
|
20230704,095700,30640020,16540,16540,16540,16540,0
|
|
20230704,095600,30640020,16540,16540,16540,16540,0
|
|
20230704,095500,30640020,16540,16540,16540,16540,0
|
|
20230704,095400,30640020,16540,16540,16540,16540,1
|
|
20230704,095300,30623480,16540,16540,16540,16540,1
|
|
20230704,095200,30606940,16540,16540,16540,16540,0
|
|
20230704,095100,30606940,16540,16540,16540,16540,18
|
|
20230704,095000,30309220,16540,16540,16540,16540,1
|
|
20230704,094900,30292680,16500,16500,16500,16500,236
|
|
20230704,094800,26398680,16500,16500,16500,16500,36
|
|
20230704,094700,25804680,16540,16540,16540,16540,30
|
|
20230704,094600,25308480,16540,16540,16540,16540,5
|
|
20230704,094500,25225780,16500,16540,16540,16500,32
|
|
20230704,094400,24697740,16540,16540,16540,16540,1
|
|
20230704,094300,24681200,16510,16510,16510,16510,140
|
|
20230704,094200,22369800,16510,16510,16510,16510,46
|
|
20230704,094100,21610340,16520,16550,16550,16520,140
|
|
20230704,094000,19297450,16520,16520,16520,16520,28
|
|
20230704,093900,18834890,16550,16550,16550,16550,1
|
|
20230704,093800,18818340,16550,16530,16550,16530,356
|
|
20230704,093700,12932900,16540,16550,16550,16540,80
|
|
20230704,093600,11609670,16560,16560,16560,16560,4
|
|
20230704,093500,11543430,16560,16560,16560,16560,1
|
|
20230704,093400,11526870,16560,16560,16560,16560,0
|
|
20230704,093300,11526870,16560,16560,16560,16560,0
|
|
20230704,093200,11526870,16560,16560,16560,16560,1
|
|
20230704,093100,11510310,16550,16550,16550,16550,1
|
|
20230704,093000,11493760,16570,16570,16570,16570,0
|
|
20230704,092900,11493760,16570,16570,16570,16570,0
|
|
20230704,092800,11493760,16570,16570,16570,16570,0
|
|
20230704,092700,11493760,16570,16570,16570,16570,1
|
|
20230704,092600,11477190,16530,16570,16570,16530,101
|
|
20230704,092500,9807620,16530,16550,16550,16530,20
|
|
20230704,092400,9476820,16550,16550,16550,16550,0
|
|
20230704,092300,9476820,16550,16530,16550,16520,72
|
|
20230704,092200,8286450,16530,16540,16550,16530,19
|
|
20230704,092100,7972200,16550,16550,16550,16550,0
|
|
20230704,092000,7972200,16550,16570,16570,16550,34
|
|
20230704,091900,7409390,16570,16580,16580,16570,31
|
|
20230704,091800,6895630,16620,16590,16620,16590,3
|
|
20230704,091700,6845830,16590,16590,16590,16590,0
|
|
20230704,091600,6845830,16590,16590,16590,16590,0
|
|
20230704,091500,6845830,16590,16590,16590,16590,7
|
|
20230704,091400,6729700,16620,16610,16620,16600,133
|
|
20230704,091300,4520790,16620,16620,16620,16620,1
|
|
20230704,091200,4504170,16620,16620,16620,16620,0
|
|
20230704,091100,4504170,16620,16620,16620,16620,3
|
|
20230704,091000,4454310,16620,16620,16620,16620,6
|
|
20230704,090900,4354590,16620,16620,16620,16620,173
|
|
20230704,090800,1479330,16650,16650,16650,16650,2
|
|
20230704,090700,1446030,16620,16620,16620,16620,0
|
|
20230704,090600,1446030,16620,16620,16620,16620,2
|
|
20230704,090500,1412790,16610,16610,16610,16610,18
|
|
20230704,090400,1113810,16610,16610,16610,16610,3
|
|
20230704,090300,1063980,16670,16670,16670,16670,1
|
|
20230704,090200,1047310,16600,16610,16610,16600,14
|
|
20230704,090100,814860,16610,16610,16610,16610,6
|
|
20230704,090000,715200,16620,16660,16660,16620,43
|