653 lines
33 KiB
CSV
653 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,195000,386643550,16230,16230,16230,16230,1419
|
|
20230705,194900,386643550,16230,16230,16230,16230,0
|
|
20230705,194800,386643550,16230,16230,16230,16230,0
|
|
20230705,194700,386643550,16230,16230,16230,16230,0
|
|
20230705,194600,386643550,16230,16230,16230,16230,0
|
|
20230705,194500,386643550,16230,16230,16230,16230,0
|
|
20230705,194400,386643550,16230,16230,16230,16230,0
|
|
20230705,194300,386643550,16230,16230,16230,16230,0
|
|
20230705,194200,386643550,16230,16230,16230,16230,0
|
|
20230705,194100,386643550,16230,16230,16230,16230,0
|
|
20230705,194000,386643550,16230,16230,16230,16230,0
|
|
20230705,193900,386643550,16230,16230,16230,16230,0
|
|
20230705,193800,386643550,16230,16230,16230,16230,0
|
|
20230705,193700,386643550,16230,16230,16230,16230,0
|
|
20230705,193600,386643550,16230,16230,16230,16230,0
|
|
20230705,193500,386643550,16230,16230,16230,16230,0
|
|
20230705,193400,386643550,16230,16230,16230,16230,0
|
|
20230705,193300,386643550,16230,16230,16230,16230,0
|
|
20230705,193200,386643550,16230,16230,16230,16230,0
|
|
20230705,193100,386643550,16230,16230,16230,16230,0
|
|
20230705,193000,386643550,16230,16230,16230,16230,0
|
|
20230705,192900,386643550,16230,16230,16230,16230,0
|
|
20230705,192800,386643550,16230,16230,16230,16230,0
|
|
20230705,192700,386643550,16230,16230,16230,16230,0
|
|
20230705,192600,386643550,16230,16230,16230,16230,0
|
|
20230705,192500,386643550,16230,16230,16230,16230,0
|
|
20230705,192400,386643550,16230,16230,16230,16230,0
|
|
20230705,192300,386643550,16230,16230,16230,16230,0
|
|
20230705,192200,386643550,16230,16230,16230,16230,0
|
|
20230705,192100,386643550,16230,16230,16230,16230,0
|
|
20230705,192000,386643550,16230,16230,16230,16230,1419
|
|
20230705,191900,386643550,16230,16230,16230,16230,0
|
|
20230705,191800,386643550,16230,16230,16230,16230,0
|
|
20230705,191700,386643550,16230,16230,16230,16230,0
|
|
20230705,191600,386643550,16230,16230,16230,16230,0
|
|
20230705,191500,386643550,16230,16230,16230,16230,0
|
|
20230705,191400,386643550,16230,16230,16230,16230,0
|
|
20230705,191300,386643550,16230,16230,16230,16230,0
|
|
20230705,191200,386643550,16230,16230,16230,16230,0
|
|
20230705,191100,386643550,16230,16230,16230,16230,0
|
|
20230705,191000,386643550,16230,16230,16230,16230,0
|
|
20230705,190900,386643550,16230,16230,16230,16230,0
|
|
20230705,190800,386643550,16230,16230,16230,16230,0
|
|
20230705,190700,386643550,16230,16230,16230,16230,0
|
|
20230705,190600,386643550,16230,16230,16230,16230,0
|
|
20230705,190500,386643550,16230,16230,16230,16230,0
|
|
20230705,190400,386643550,16230,16230,16230,16230,0
|
|
20230705,190300,386643550,16230,16230,16230,16230,0
|
|
20230705,190200,386643550,16230,16230,16230,16230,0
|
|
20230705,190100,386643550,16230,16230,16230,16230,0
|
|
20230705,190000,386643550,16230,16230,16230,16230,0
|
|
20230705,185900,386643550,16230,16230,16230,16230,0
|
|
20230705,185800,386643550,16230,16230,16230,16230,0
|
|
20230705,185700,386643550,16230,16230,16230,16230,0
|
|
20230705,185600,386643550,16230,16230,16230,16230,0
|
|
20230705,185500,386643550,16230,16230,16230,16230,0
|
|
20230705,185400,386643550,16230,16230,16230,16230,0
|
|
20230705,185300,386643550,16230,16230,16230,16230,0
|
|
20230705,185200,386643550,16230,16230,16230,16230,0
|
|
20230705,185100,386643550,16230,16230,16230,16230,0
|
|
20230705,185000,386643550,16230,16230,16230,16230,1419
|
|
20230705,184900,386643550,16230,16230,16230,16230,0
|
|
20230705,184800,386643550,16230,16230,16230,16230,0
|
|
20230705,184700,386643550,16230,16230,16230,16230,0
|
|
20230705,184600,386643550,16230,16230,16230,16230,0
|
|
20230705,184500,386643550,16230,16230,16230,16230,0
|
|
20230705,184400,386643550,16230,16230,16230,16230,0
|
|
20230705,184300,386643550,16230,16230,16230,16230,0
|
|
20230705,184200,386643550,16230,16230,16230,16230,0
|
|
20230705,184100,386643550,16230,16230,16230,16230,0
|
|
20230705,184000,386643550,16230,16230,16230,16230,0
|
|
20230705,183900,386643550,16230,16230,16230,16230,0
|
|
20230705,183800,386643550,16230,16230,16230,16230,0
|
|
20230705,183700,386643550,16230,16230,16230,16230,0
|
|
20230705,183600,386643550,16230,16230,16230,16230,0
|
|
20230705,183500,386643550,16230,16230,16230,16230,0
|
|
20230705,183400,386643550,16230,16230,16230,16230,0
|
|
20230705,183300,386643550,16230,16230,16230,16230,0
|
|
20230705,183200,386643550,16230,16230,16230,16230,0
|
|
20230705,183100,386643550,16230,16230,16230,16230,0
|
|
20230705,183000,386643550,16230,16230,16230,16230,0
|
|
20230705,182900,386643550,16230,16230,16230,16230,0
|
|
20230705,182800,386643550,16230,16230,16230,16230,0
|
|
20230705,182700,386643550,16230,16230,16230,16230,0
|
|
20230705,182600,386643550,16230,16230,16230,16230,0
|
|
20230705,182500,386643550,16230,16230,16230,16230,0
|
|
20230705,182400,386643550,16230,16230,16230,16230,0
|
|
20230705,182300,386643550,16230,16230,16230,16230,0
|
|
20230705,182200,386643550,16230,16230,16230,16230,0
|
|
20230705,182100,386643550,16230,16230,16230,16230,0
|
|
20230705,182000,386643550,16230,16230,16230,16230,1419
|
|
20230705,181900,386643550,16230,16230,16230,16230,0
|
|
20230705,181800,386643550,16230,16230,16230,16230,0
|
|
20230705,181700,386643550,16230,16230,16230,16230,0
|
|
20230705,181600,386643550,16230,16230,16230,16230,0
|
|
20230705,181500,386643550,16230,16230,16230,16230,0
|
|
20230705,181400,386643550,16230,16230,16230,16230,0
|
|
20230705,181300,386643550,16230,16230,16230,16230,0
|
|
20230705,181200,386643550,16230,16230,16230,16230,0
|
|
20230705,181100,386643550,16230,16230,16230,16230,0
|
|
20230705,181000,386643550,16230,16230,16230,16230,0
|
|
20230705,180900,386643550,16230,16230,16230,16230,0
|
|
20230705,180800,386643550,16230,16230,16230,16230,0
|
|
20230705,180700,386643550,16230,16230,16230,16230,0
|
|
20230705,180600,386643550,16230,16230,16230,16230,0
|
|
20230705,180500,386643550,16230,16230,16230,16230,0
|
|
20230705,180400,386643550,16230,16230,16230,16230,0
|
|
20230705,180300,386643550,16230,16230,16230,16230,0
|
|
20230705,180200,386643550,16230,16230,16230,16230,0
|
|
20230705,180100,386643550,16230,16230,16230,16230,0
|
|
20230705,180000,386643550,16230,16230,16230,16230,0
|
|
20230705,175900,386643550,16230,16230,16230,16230,0
|
|
20230705,175800,386643550,16230,16230,16230,16230,0
|
|
20230705,175700,386643550,16230,16230,16230,16230,0
|
|
20230705,175600,386643550,16230,16230,16230,16230,0
|
|
20230705,175500,386643550,16230,16230,16230,16230,0
|
|
20230705,175400,386643550,16230,16230,16230,16230,0
|
|
20230705,175300,386643550,16230,16230,16230,16230,0
|
|
20230705,175200,386643550,16230,16230,16230,16230,0
|
|
20230705,175100,386643550,16230,16230,16230,16230,0
|
|
20230705,175000,386643550,16230,16230,16230,16230,1419
|
|
20230705,174900,386643550,16230,16230,16230,16230,0
|
|
20230705,174800,386643550,16230,16230,16230,16230,0
|
|
20230705,174700,386643550,16230,16230,16230,16230,0
|
|
20230705,174600,386643550,16230,16230,16230,16230,0
|
|
20230705,174500,386643550,16230,16230,16230,16230,0
|
|
20230705,174400,386643550,16230,16230,16230,16230,0
|
|
20230705,174300,386643550,16230,16230,16230,16230,0
|
|
20230705,174200,386643550,16230,16230,16230,16230,0
|
|
20230705,174100,386643550,16230,16230,16230,16230,0
|
|
20230705,174000,386643550,16230,16230,16230,16230,0
|
|
20230705,173900,386643550,16230,16230,16230,16230,0
|
|
20230705,173800,386643550,16230,16230,16230,16230,0
|
|
20230705,173700,386643550,16230,16230,16230,16230,0
|
|
20230705,173600,386643550,16230,16230,16230,16230,0
|
|
20230705,173500,386643550,16230,16230,16230,16230,0
|
|
20230705,173400,386643550,16230,16230,16230,16230,0
|
|
20230705,173300,386643550,16230,16230,16230,16230,0
|
|
20230705,173200,386643550,16230,16230,16230,16230,0
|
|
20230705,173100,386643550,16230,16230,16230,16230,0
|
|
20230705,173000,386643550,16230,16230,16230,16230,0
|
|
20230705,172900,386643550,16230,16230,16230,16230,0
|
|
20230705,172800,386643550,16230,16230,16230,16230,0
|
|
20230705,172700,386643550,16230,16230,16230,16230,0
|
|
20230705,172600,386643550,16230,16230,16230,16230,0
|
|
20230705,172500,386643550,16230,16230,16230,16230,0
|
|
20230705,172400,386643550,16230,16230,16230,16230,0
|
|
20230705,172300,386643550,16230,16230,16230,16230,0
|
|
20230705,172200,386643550,16230,16230,16230,16230,0
|
|
20230705,172100,386643550,16230,16230,16230,16230,0
|
|
20230705,172000,386643550,16230,16230,16230,16230,1419
|
|
20230705,171900,386643550,16230,16230,16230,16230,0
|
|
20230705,171800,386643550,16230,16230,16230,16230,0
|
|
20230705,171700,386643550,16230,16230,16230,16230,0
|
|
20230705,171600,386643550,16230,16230,16230,16230,0
|
|
20230705,171500,386643550,16230,16230,16230,16230,0
|
|
20230705,171400,386643550,16230,16230,16230,16230,0
|
|
20230705,171300,386643550,16230,16230,16230,16230,0
|
|
20230705,171200,386643550,16230,16230,16230,16230,0
|
|
20230705,171100,386643550,16230,16230,16230,16230,0
|
|
20230705,171000,386643550,16230,16230,16230,16230,0
|
|
20230705,170900,386643550,16230,16230,16230,16230,0
|
|
20230705,170800,386643550,16230,16230,16230,16230,0
|
|
20230705,170700,386643550,16230,16230,16230,16230,0
|
|
20230705,170600,386643550,16230,16230,16230,16230,0
|
|
20230705,170500,386643550,16230,16230,16230,16230,0
|
|
20230705,170400,386643550,16230,16230,16230,16230,0
|
|
20230705,170300,386643550,16230,16230,16230,16230,0
|
|
20230705,170200,386643550,16230,16230,16230,16230,0
|
|
20230705,170100,386643550,16230,16230,16230,16230,0
|
|
20230705,170000,386643550,16230,16230,16230,16230,0
|
|
20230705,165900,386643550,16230,16230,16230,16230,0
|
|
20230705,165800,386643550,16230,16230,16230,16230,0
|
|
20230705,165700,386643550,16230,16230,16230,16230,0
|
|
20230705,165600,386643550,16230,16230,16230,16230,0
|
|
20230705,165500,386643550,16230,16230,16230,16230,0
|
|
20230705,165400,386643550,16230,16230,16230,16230,0
|
|
20230705,165300,386643550,16230,16230,16230,16230,0
|
|
20230705,165200,386643550,16230,16230,16230,16230,0
|
|
20230705,165100,386643550,16230,16230,16230,16230,0
|
|
20230705,165000,386643550,16230,16230,16230,16230,1419
|
|
20230705,164900,386643550,16230,16230,16230,16230,0
|
|
20230705,164800,386643550,16230,16230,16230,16230,0
|
|
20230705,164700,386643550,16230,16230,16230,16230,0
|
|
20230705,164600,386643550,16230,16230,16230,16230,0
|
|
20230705,164500,386643550,16230,16230,16230,16230,0
|
|
20230705,164400,386643550,16230,16230,16230,16230,0
|
|
20230705,164300,386643550,16230,16230,16230,16230,0
|
|
20230705,164200,386643550,16230,16230,16230,16230,0
|
|
20230705,164100,386643550,16230,16230,16230,16230,0
|
|
20230705,164000,386643550,16230,16230,16230,16230,0
|
|
20230705,163900,386643550,16230,16230,16230,16230,0
|
|
20230705,163800,386643550,16230,16230,16230,16230,0
|
|
20230705,163700,386643550,16230,16230,16230,16230,0
|
|
20230705,163600,386643550,16230,16230,16230,16230,0
|
|
20230705,163500,386643550,16230,16230,16230,16230,0
|
|
20230705,163400,386643550,16230,16230,16230,16230,0
|
|
20230705,163300,386643550,16230,16230,16230,16230,0
|
|
20230705,163200,386643550,16230,16230,16230,16230,0
|
|
20230705,163100,386643550,16230,16230,16230,16230,0
|
|
20230705,163000,386643550,16230,16230,16230,16230,0
|
|
20230705,162900,386643550,16230,16230,16230,16230,0
|
|
20230705,162800,386643550,16230,16230,16230,16230,0
|
|
20230705,162700,386643550,16230,16230,16230,16230,0
|
|
20230705,162600,386643550,16230,16230,16230,16230,0
|
|
20230705,162500,386643550,16230,16230,16230,16230,0
|
|
20230705,162400,386643550,16230,16230,16230,16230,0
|
|
20230705,162300,386643550,16230,16230,16230,16230,0
|
|
20230705,162200,386643550,16230,16230,16230,16230,0
|
|
20230705,162100,386643550,16230,16230,16230,16230,0
|
|
20230705,162000,386643550,16230,16230,16230,16230,1419
|
|
20230705,161900,386643550,16230,16230,16230,16230,0
|
|
20230705,161800,386643550,16230,16230,16230,16230,0
|
|
20230705,161700,386643550,16230,16230,16230,16230,0
|
|
20230705,161600,386643550,16230,16230,16230,16230,0
|
|
20230705,161500,386643550,16230,16230,16230,16230,0
|
|
20230705,161400,386643550,16230,16230,16230,16230,0
|
|
20230705,161300,386643550,16230,16230,16230,16230,0
|
|
20230705,161200,386643550,16230,16230,16230,16230,0
|
|
20230705,161100,386643550,16230,16230,16230,16230,0
|
|
20230705,161000,386643550,16230,16230,16230,16230,0
|
|
20230705,160900,386643550,16230,16230,16230,16230,0
|
|
20230705,160800,386643550,16230,16230,16230,16230,0
|
|
20230705,160700,386643550,16230,16230,16230,16230,0
|
|
20230705,160600,386643550,16230,16230,16230,16230,0
|
|
20230705,160500,386643550,16230,16230,16230,16230,0
|
|
20230705,160400,386643550,16230,16230,16230,16230,0
|
|
20230705,160300,386643550,16230,16230,16230,16230,0
|
|
20230705,160200,386643550,16230,16230,16230,16230,0
|
|
20230705,160100,386643550,16230,16230,16230,16230,0
|
|
20230705,160000,386643550,16230,16230,16230,16230,0
|
|
20230705,155900,386643550,16230,16230,16230,16230,0
|
|
20230705,155800,386643550,16230,16230,16230,16230,0
|
|
20230705,155700,386643550,16230,16230,16230,16230,0
|
|
20230705,155600,386643550,16230,16230,16230,16230,0
|
|
20230705,155500,386643550,16230,16230,16230,16230,0
|
|
20230705,155400,386643550,16230,16230,16230,16230,0
|
|
20230705,155300,386643550,16230,16230,16230,16230,0
|
|
20230705,155200,386643550,16230,16230,16230,16230,0
|
|
20230705,155100,386643550,16230,16230,16230,16230,0
|
|
20230705,155000,386643550,16230,16230,16230,16230,1419
|
|
20230705,154900,386643550,16230,16230,16230,16230,0
|
|
20230705,154800,386643550,16230,16230,16230,16230,0
|
|
20230705,154700,386643550,16230,16230,16230,16230,0
|
|
20230705,154600,386643550,16230,16230,16230,16230,0
|
|
20230705,154500,386643550,16230,16230,16230,16230,0
|
|
20230705,154400,386643550,16230,16230,16230,16230,0
|
|
20230705,154300,386643550,16230,16230,16230,16230,0
|
|
20230705,154200,386643550,16230,16230,16230,16230,0
|
|
20230705,154100,386643550,16230,16230,16230,16230,0
|
|
20230705,154000,386643550,16230,16230,16230,16230,0
|
|
20230705,153900,386643550,16230,16230,16230,16230,0
|
|
20230705,153800,386643550,16230,16230,16230,16230,0
|
|
20230705,153700,386643550,16230,16230,16230,16230,0
|
|
20230705,153600,386643550,16230,16230,16230,16230,0
|
|
20230705,153500,386643550,16230,16230,16230,16230,0
|
|
20230705,153400,386643550,16230,16230,16230,16230,0
|
|
20230705,153300,386643550,16230,16230,16230,16230,0
|
|
20230705,153200,386643550,16230,16230,16230,16230,0
|
|
20230705,153100,386643550,16230,16230,16230,16230,0
|
|
20230705,153000,386643550,16230,16230,16230,16230,1419
|
|
20230705,152900,363613180,16270,16270,16270,16270,0
|
|
20230705,152800,363613180,16270,16270,16270,16270,0
|
|
20230705,152700,363613180,16270,16270,16270,16270,0
|
|
20230705,152600,363613180,16270,16270,16270,16270,0
|
|
20230705,152500,363613180,16270,16270,16270,16270,0
|
|
20230705,152400,363613180,16270,16270,16270,16270,0
|
|
20230705,152300,363613180,16270,16270,16270,16270,0
|
|
20230705,152200,363613180,16270,16270,16270,16270,0
|
|
20230705,152100,363613180,16270,16270,16270,16270,0
|
|
20230705,152000,363613180,16270,16270,16270,16270,0
|
|
20230705,151900,363613180,16270,16270,16270,16260,12
|
|
20230705,151800,363418040,16260,16270,16270,16260,108
|
|
20230705,151700,361661460,16260,16260,16260,16260,0
|
|
20230705,151600,361661460,16260,16260,16260,16260,6
|
|
20230705,151500,361563900,16260,16270,16270,16260,2
|
|
20230705,151400,361531370,16260,16260,16270,16260,24
|
|
20230705,151300,361141060,16260,16260,16270,16260,19
|
|
20230705,151200,360832110,16270,16270,16270,16270,1
|
|
20230705,151100,360815840,16260,16260,16260,16260,6
|
|
20230705,151000,360718280,16260,16270,16270,16260,7
|
|
20230705,150900,360604450,16270,16270,16270,16270,2
|
|
20230705,150800,360571910,16270,16270,16270,16270,5
|
|
20230705,150700,360490560,16270,16270,16270,16270,10
|
|
20230705,150600,360327860,16270,16270,16270,16270,5
|
|
20230705,150500,360246510,16270,16270,16270,16270,0
|
|
20230705,150400,360246510,16270,16270,16270,16270,0
|
|
20230705,150300,360246510,16270,16270,16270,16270,150
|
|
20230705,150200,357806010,16280,16280,16280,16280,1
|
|
20230705,150100,357789730,16280,16280,16280,16280,2
|
|
20230705,150000,357757170,16280,16280,16280,16280,0
|
|
20230705,145900,357757170,16280,16280,16280,16280,1
|
|
20230705,145800,357740890,16270,16270,16270,16270,0
|
|
20230705,145700,357740890,16270,16270,16270,16270,2
|
|
20230705,145600,357708350,16260,16260,16260,16260,0
|
|
20230705,145500,357708350,16260,16260,16270,16260,19
|
|
20230705,145400,357399400,16280,16280,16280,16280,1
|
|
20230705,145300,357383120,16280,16270,16280,16270,42
|
|
20230705,145200,356699770,16270,16270,16270,16270,0
|
|
20230705,145100,356699770,16270,16280,16280,16270,2
|
|
20230705,145000,356667220,16280,16280,16280,16280,0
|
|
20230705,144900,356667220,16280,16280,16280,16280,0
|
|
20230705,144800,356667220,16280,16280,16280,16280,0
|
|
20230705,144700,356667220,16280,16280,16280,16280,0
|
|
20230705,144600,356667220,16280,16270,16280,16270,25
|
|
20230705,144500,356260270,16280,16280,16280,16280,0
|
|
20230705,144400,356260270,16280,16280,16280,16280,0
|
|
20230705,144300,356260270,16280,16270,16280,16270,20
|
|
20230705,144200,355934850,16260,16260,16260,16260,0
|
|
20230705,144100,355934850,16260,16260,16260,16260,72
|
|
20230705,144000,354764130,16250,16250,16250,16250,0
|
|
20230705,143900,354764130,16250,16250,16250,16250,0
|
|
20230705,143800,354764130,16250,16250,16250,16250,132
|
|
20230705,143700,352619130,16260,16260,16260,16260,33
|
|
20230705,143600,352082550,16260,16260,16260,16260,2
|
|
20230705,143500,352050030,16250,16250,16250,16250,21
|
|
20230705,143400,351708780,16260,16260,16260,16260,20
|
|
20230705,143300,351383580,16260,16260,16260,16260,3
|
|
20230705,143200,351334800,16270,16260,16270,16260,30
|
|
20230705,143100,350846990,16250,16250,16250,16250,0
|
|
20230705,143000,350846990,16250,16250,16250,16250,25
|
|
20230705,142900,350440740,16250,16250,16250,16250,8
|
|
20230705,142800,350310740,16250,16250,16250,16250,8
|
|
20230705,142700,350180740,16250,16250,16250,16250,33
|
|
20230705,142600,349644490,16250,16250,16250,16250,24
|
|
20230705,142500,349254490,16250,16250,16250,16250,8
|
|
20230705,142400,349124490,16250,16250,16270,16250,60
|
|
20230705,142300,348149050,16250,16250,16250,16250,8
|
|
20230705,142200,348019050,16250,16260,16260,16250,12
|
|
20230705,142100,347824020,16260,16260,16260,16260,3
|
|
20230705,142000,347775240,16260,16270,16280,16260,15
|
|
20230705,141900,347531270,16250,16250,16260,16250,41
|
|
20230705,141800,346864770,16250,16250,16250,16250,9
|
|
20230705,141700,346718520,16240,16240,16240,16240,8
|
|
20230705,141600,346588600,16240,16240,16240,16240,9
|
|
20230705,141500,346442440,16240,16240,16240,16240,26
|
|
20230705,141400,346020200,16240,16250,16260,16240,58
|
|
20230705,141300,345077770,16240,16240,16240,16240,27
|
|
20230705,141200,344639290,16240,16240,16240,16240,19
|
|
20230705,141100,344330730,16240,16240,16240,16240,8
|
|
20230705,141000,344200810,16240,16240,16240,16240,8
|
|
20230705,140900,344070890,16240,16240,16240,16240,9
|
|
20230705,140800,343924730,16240,16240,16240,16240,58
|
|
20230705,140700,342982810,16240,16240,16240,16240,8
|
|
20230705,140600,342852890,16240,16240,16240,16240,8
|
|
20230705,140500,342722970,16240,16240,16240,16240,59
|
|
20230705,140400,341764810,16240,16240,16240,16240,8
|
|
20230705,140300,341634890,16240,16240,16240,16240,17
|
|
20230705,140200,341358810,16240,16240,16240,16240,81
|
|
20230705,140100,340043370,16240,16250,16250,16240,156
|
|
20230705,140000,337508650,16250,16260,16260,16250,91
|
|
20230705,135900,336029070,16260,16260,16260,16260,109
|
|
20230705,135800,334256730,16260,16260,16260,16260,9
|
|
20230705,135700,334110390,16260,16260,16260,16260,17
|
|
20230705,135600,333833970,16260,16260,16270,16260,29
|
|
20230705,135500,333362400,16260,16260,16260,16260,9
|
|
20230705,135400,333216060,16260,16260,16260,16260,8
|
|
20230705,135300,333085980,16270,16270,16270,16270,97
|
|
20230705,135200,331507790,16270,16270,16300,16270,23
|
|
20230705,135100,331133450,16280,16290,16290,16280,289
|
|
20230705,135000,326427250,16300,16320,16320,16300,3206
|
|
20230705,134900,274122500,16320,16320,16320,16320,9
|
|
20230705,134800,273975620,16320,16320,16320,16320,11
|
|
20230705,134700,273796100,16320,16320,16320,16320,1
|
|
20230705,134600,273779780,16320,16330,16330,16320,37
|
|
20230705,134500,273175580,16320,16330,16330,16320,17
|
|
20230705,134400,272897990,16320,16320,16320,16320,2
|
|
20230705,134300,272865350,16320,16330,16330,16320,3
|
|
20230705,134200,272816380,16330,16320,16330,16320,160
|
|
20230705,134100,270204950,16320,16320,16320,16320,2
|
|
20230705,134000,270172310,16320,16320,16320,16320,181
|
|
20230705,133900,267218390,16320,16320,16320,16320,1
|
|
20230705,133800,267202070,16320,16320,16320,16320,7
|
|
20230705,133700,267087830,16320,16320,16320,16320,11
|
|
20230705,133600,266908310,16320,16320,16320,16320,1
|
|
20230705,133500,266891990,16320,16320,16320,16320,1
|
|
20230705,133400,266875670,16320,16320,16320,16320,26
|
|
20230705,133300,266451350,16320,16320,16320,16320,0
|
|
20230705,133200,266451350,16320,16330,16330,16320,41
|
|
20230705,133100,265781830,16320,16320,16320,16320,0
|
|
20230705,133000,265781830,16320,16320,16330,16320,181
|
|
20230705,132900,262827670,16320,16320,16320,16320,0
|
|
20230705,132800,262827670,16320,16320,16320,16320,1
|
|
20230705,132700,262811350,16320,16320,16320,16320,11
|
|
20230705,132600,262631830,16320,16320,16320,16320,92
|
|
20230705,132500,261130390,16320,16320,16320,16320,1
|
|
20230705,132400,261114070,16320,16320,16320,16320,1
|
|
20230705,132300,261097750,16320,16320,16320,16320,25
|
|
20230705,132200,260689750,16320,16320,16320,16320,100
|
|
20230705,132100,259057750,16320,16320,16320,16320,1
|
|
20230705,132000,259041430,16320,16320,16320,16320,11
|
|
20230705,131900,258861910,16320,16320,16320,16320,1
|
|
20230705,131800,258845590,16320,16320,16320,16320,2
|
|
20230705,131700,258812950,16320,16320,16320,16320,18
|
|
20230705,131600,258519190,16320,16320,16320,16320,1770
|
|
20230705,131500,229632790,16320,16320,16320,16320,2
|
|
20230705,131400,229600150,16320,16320,16320,16320,1
|
|
20230705,131300,229583830,16320,16320,16320,16320,2
|
|
20230705,131200,229551190,16320,16320,16320,16320,91
|
|
20230705,131100,228066070,16320,16320,16320,16320,17
|
|
20230705,131000,227788630,16320,16320,16320,16320,66
|
|
20230705,130900,226711510,16320,16320,16320,16320,0
|
|
20230705,130800,226711510,16320,16320,16330,16320,48
|
|
20230705,130700,225928080,16320,16320,16320,16320,65
|
|
20230705,130600,224867280,16330,16330,16330,16330,1
|
|
20230705,130500,224850950,16330,16320,16330,16320,200
|
|
20230705,130400,221584960,16330,16320,16330,16320,2
|
|
20230705,130300,221552310,16320,16320,16320,16320,245
|
|
20230705,130200,217553910,16320,16320,16320,16320,140
|
|
20230705,130100,215269110,16320,16320,16320,16320,1
|
|
20230705,130000,215252790,16330,16320,16330,16320,21
|
|
20230705,125900,214909870,16330,16330,16330,16330,10
|
|
20230705,125800,214746570,16330,16330,16330,16330,105
|
|
20230705,125700,213031920,16330,16330,16330,16330,0
|
|
20230705,125600,213031920,16330,16330,16330,16330,3
|
|
20230705,125500,212982930,16330,16320,16330,16320,3
|
|
20230705,125400,212933950,16330,16320,16330,16320,225
|
|
20230705,125300,209260750,16320,16330,16330,16320,473
|
|
20230705,125200,201539390,16320,16320,16320,16320,6
|
|
20230705,125100,201441470,16330,16330,16330,16330,108
|
|
20230705,125000,199677830,16330,16330,16330,16330,0
|
|
20230705,124900,199677830,16330,16330,16330,16330,1
|
|
20230705,124800,199661500,16330,16330,16330,16330,0
|
|
20230705,124700,199661500,16330,16330,16330,16330,10
|
|
20230705,124600,199498200,16320,16320,16320,16320,10
|
|
20230705,124500,199335000,16320,16320,16320,16320,200
|
|
20230705,124400,196071000,16320,16320,16320,16320,131
|
|
20230705,124300,193933080,16320,16320,16320,16320,19
|
|
20230705,124200,193623000,16320,16320,16320,16320,78
|
|
20230705,124100,192350040,16320,16320,16330,16320,482
|
|
20230705,124000,184483770,16320,16320,16320,16320,63
|
|
20230705,123900,183455610,16320,16320,16320,16320,0
|
|
20230705,123800,183455610,16320,16320,16320,16320,393
|
|
20230705,123700,177041850,16320,16320,16320,16320,37
|
|
20230705,123600,176438010,16320,16320,16320,16320,0
|
|
20230705,123500,176438010,16320,16320,16320,16320,41
|
|
20230705,123400,175768890,16320,16320,16320,16320,101
|
|
20230705,123300,174120570,16320,16320,16320,16320,109
|
|
20230705,123200,172341690,16330,16320,16330,16320,57
|
|
20230705,123100,171410950,16340,16340,16340,16330,3
|
|
20230705,123000,171361940,16330,16320,16330,16320,226
|
|
20230705,122900,167671620,16320,16320,16320,16320,190
|
|
20230705,122800,164570820,16330,16330,16330,16330,100
|
|
20230705,122700,162937820,16330,16320,16330,16320,71
|
|
20230705,122600,161779090,16320,16320,16320,16320,10
|
|
20230705,122500,161615890,16330,16330,16330,16330,100
|
|
20230705,122400,159982890,16320,16330,16330,16320,1282
|
|
20230705,122300,139047930,16340,16330,16340,16330,3
|
|
20230705,122200,138998920,16340,16330,16340,16330,117
|
|
20230705,122100,137088300,16340,16330,16340,16330,14
|
|
20230705,122000,136859670,16330,16330,16330,16330,0
|
|
20230705,121900,136859670,16330,16330,16330,16330,63
|
|
20230705,121800,135830880,16340,16340,16340,16340,0
|
|
20230705,121700,135830880,16340,16340,16340,16340,0
|
|
20230705,121600,135830880,16340,16340,16340,16340,1
|
|
20230705,121500,135814540,16330,16330,16330,16330,0
|
|
20230705,121400,135814540,16330,16340,16340,16330,1173
|
|
20230705,121300,116649170,16350,16340,16350,16340,23
|
|
20230705,121200,116273340,16350,16340,16350,16340,105
|
|
20230705,121100,114557630,16340,16340,16340,16340,308
|
|
20230705,121000,109524910,16340,16350,16350,16340,48
|
|
20230705,120900,108740570,16350,16350,16350,16350,28
|
|
20230705,120800,108282770,16350,16350,16350,16350,785
|
|
20230705,120700,95448020,16350,16350,16350,16350,129
|
|
20230705,120600,93338870,16350,16350,16350,16350,132
|
|
20230705,120500,91180670,16350,16350,16350,16350,88
|
|
20230705,120400,89741870,16360,16350,16360,16350,252
|
|
20230705,120300,85621640,16350,16350,16350,16350,4
|
|
20230705,120200,85556240,16350,16350,16350,16350,166
|
|
20230705,120100,82842140,16370,16370,16370,16370,0
|
|
20230705,120000,82842140,16370,16370,16370,16370,0
|
|
20230705,115900,82842140,16370,16370,16370,16370,0
|
|
20230705,115800,82842140,16370,16370,16370,16370,0
|
|
20230705,115700,82842140,16370,16370,16370,16370,0
|
|
20230705,115600,82842140,16370,16370,16370,16370,0
|
|
20230705,115500,82842140,16370,16370,16370,16370,0
|
|
20230705,115400,82842140,16370,16350,16370,16350,2
|
|
20230705,115300,82809420,16370,16370,16370,16370,0
|
|
20230705,115200,82809420,16370,16370,16370,16370,0
|
|
20230705,115100,82809420,16370,16370,16370,16370,0
|
|
20230705,115000,82809420,16370,16370,16370,16370,1
|
|
20230705,114900,82793050,16370,16360,16370,16360,20
|
|
20230705,114800,82465840,16370,16370,16370,16370,0
|
|
20230705,114700,82465840,16370,16370,16370,16370,0
|
|
20230705,114600,82465840,16370,16370,16370,16370,2
|
|
20230705,114500,82433100,16370,16370,16370,16370,0
|
|
20230705,114400,82433100,16370,16370,16370,16370,1
|
|
20230705,114300,82416730,16370,16370,16370,16370,0
|
|
20230705,114200,82416730,16370,16360,16370,16360,4
|
|
20230705,114100,82351280,16370,16360,16370,16360,6
|
|
20230705,114000,82253110,16370,16370,16370,16370,0
|
|
20230705,113900,82253110,16370,16370,16370,16370,100
|
|
20230705,113800,80616110,16370,16370,16370,16370,0
|
|
20230705,113700,80616110,16370,16370,16370,16370,0
|
|
20230705,113600,80616110,16370,16370,16370,16370,0
|
|
20230705,113500,80616110,16370,16370,16370,16370,1
|
|
20230705,113400,80599740,16360,16360,16360,16360,2
|
|
20230705,113300,80567020,16360,16360,16360,16360,0
|
|
20230705,113200,80567020,16360,16360,16360,16360,50
|
|
20230705,113100,79749020,16350,16350,16350,16350,10
|
|
20230705,113000,79585520,16360,16360,16360,16360,0
|
|
20230705,112900,79585520,16360,16360,16360,16360,0
|
|
20230705,112800,79585520,16360,16360,16360,16360,0
|
|
20230705,112700,79585520,16360,16360,16360,16360,0
|
|
20230705,112600,79585520,16360,16350,16360,16350,18
|
|
20230705,112500,79291210,16360,16360,16360,16360,0
|
|
20230705,112400,79291210,16360,16350,16360,16350,90
|
|
20230705,112300,77818910,16360,16360,16360,16360,1
|
|
20230705,112200,77802550,16350,16350,16350,16350,0
|
|
20230705,112100,77802550,16350,16350,16350,16350,0
|
|
20230705,112000,77802550,16350,16350,16350,16350,12
|
|
20230705,111900,77606350,16350,16350,16350,16350,1
|
|
20230705,111800,77590000,16350,16350,16350,16350,11
|
|
20230705,111700,77410150,16370,16370,16370,16370,0
|
|
20230705,111600,77410150,16370,16370,16370,16370,0
|
|
20230705,111500,77410150,16370,16370,16370,16370,0
|
|
20230705,111400,77410150,16370,16370,16370,16370,1
|
|
20230705,111300,77393780,16360,16360,16360,16360,0
|
|
20230705,111200,77393780,16360,16360,16360,16360,0
|
|
20230705,111100,77393780,16360,16360,16360,16360,0
|
|
20230705,111000,77393780,16360,16360,16360,16360,100
|
|
20230705,110900,75757780,16350,16350,16350,16350,0
|
|
20230705,110800,75757780,16350,16350,16350,16350,10
|
|
20230705,110700,75594280,16360,16360,16360,16360,0
|
|
20230705,110600,75594280,16360,16360,16360,16360,0
|
|
20230705,110500,75594280,16360,16360,16360,16360,100
|
|
20230705,110400,73958280,16380,16380,16380,16380,0
|
|
20230705,110300,73958280,16380,16380,16380,16380,0
|
|
20230705,110200,73958280,16380,16380,16380,16380,0
|
|
20230705,110100,73958280,16380,16360,16380,16360,212
|
|
20230705,110000,70489760,16360,16360,16360,16360,1
|
|
20230705,105900,70473400,16350,16350,16350,16350,5
|
|
20230705,105800,70391650,16350,16350,16350,16350,5
|
|
20230705,105700,70309900,16350,16350,16350,16350,0
|
|
20230705,105600,70309900,16350,16350,16350,16350,5
|
|
20230705,105500,70228150,16350,16350,16350,16350,7
|
|
20230705,105400,70113700,16350,16350,16350,16350,0
|
|
20230705,105300,70113700,16350,16350,16350,16350,170
|
|
20230705,105200,67334200,16350,16350,16350,16350,5
|
|
20230705,105100,67252450,16350,16350,16350,16350,0
|
|
20230705,105000,67252450,16350,16360,16360,16350,188
|
|
20230705,104900,64178640,16370,16370,16370,16370,2
|
|
20230705,104800,64145900,16370,16370,16370,16370,0
|
|
20230705,104700,64145900,16370,16360,16370,16360,80
|
|
20230705,104600,62837080,16360,16360,16360,16360,0
|
|
20230705,104500,62837080,16360,16360,16360,16360,100
|
|
20230705,104400,61201080,16360,16350,16360,16350,11
|
|
20230705,104300,61021180,16360,16360,16360,16360,256
|
|
20230705,104200,56833020,16360,16360,16360,16360,5
|
|
20230705,104100,56751220,16360,16370,16370,16360,382
|
|
20230705,104000,50501690,16360,16370,16370,16360,6
|
|
20230705,103900,50403520,16360,16360,16360,16360,5
|
|
20230705,103800,50321720,16360,16360,16360,16360,10
|
|
20230705,103700,50158120,16360,16360,16360,16360,5
|
|
20230705,103600,50076320,16360,16360,16360,16360,5
|
|
20230705,103500,49994520,16370,16360,16370,16360,36
|
|
20230705,103400,49405260,16360,16370,16370,16360,500
|
|
20230705,103300,41225080,16370,16360,16370,16360,89
|
|
20230705,103200,39768220,16360,16360,16360,16360,6
|
|
20230705,103100,39670060,16360,16360,16370,16360,92
|
|
20230705,103000,38164140,16370,16370,16370,16370,3
|
|
20230705,102900,38115030,16370,16360,16370,16360,11
|
|
20230705,102800,37935030,16360,16360,16360,16360,82
|
|
20230705,102700,36593510,16360,16360,16360,16360,2
|
|
20230705,102600,36560790,16380,16360,16380,16360,15
|
|
20230705,102500,36315350,16360,16360,16360,16360,1
|
|
20230705,102400,36298990,16360,16370,16370,16360,387
|
|
20230705,102300,29966470,16370,16370,16370,16370,2
|
|
20230705,102200,29933730,16370,16370,16370,16370,0
|
|
20230705,102100,29933730,16370,16370,16370,16370,2
|
|
20230705,102000,29900990,16380,16380,16380,16380,1
|
|
20230705,101900,29884610,16370,16370,16380,16370,4
|
|
20230705,101800,29819120,16380,16380,16380,16380,0
|
|
20230705,101700,29819120,16380,16380,16380,16380,0
|
|
20230705,101600,29819120,16380,16380,16380,16380,0
|
|
20230705,101500,29819120,16380,16380,16380,16380,100
|
|
20230705,101400,28181120,16390,16390,16390,16390,0
|
|
20230705,101300,28181120,16390,16390,16390,16390,0
|
|
20230705,101200,28181120,16390,16390,16390,16390,0
|
|
20230705,101100,28181120,16390,16390,16390,16390,0
|
|
20230705,101000,28181120,16390,16390,16390,16390,1
|
|
20230705,100900,28164730,16400,16400,16400,16400,0
|
|
20230705,100800,28164730,16400,16400,16400,16400,0
|
|
20230705,100700,28164730,16400,16380,16400,16380,192
|
|
20230705,100600,25019750,16400,16400,16400,16400,0
|
|
20230705,100500,25019750,16400,16400,16400,16400,0
|
|
20230705,100400,25019750,16400,16400,16400,16400,0
|
|
20230705,100300,25019750,16400,16400,16400,16400,0
|
|
20230705,100200,25019750,16400,16400,16400,16400,11
|
|
20230705,100100,24839350,16390,16390,16390,16390,0
|
|
20230705,100000,24839350,16390,16390,16390,16390,207
|
|
20230705,095900,21446620,16400,16400,16400,16400,0
|
|
20230705,095800,21446620,16400,16400,16400,16400,0
|
|
20230705,095700,21446620,16400,16400,16400,16400,1
|
|
20230705,095600,21430220,16400,16400,16400,16400,0
|
|
20230705,095500,21430220,16400,16400,16400,16400,0
|
|
20230705,095400,21430220,16400,16400,16400,16400,0
|
|
20230705,095300,21430220,16400,16400,16400,16400,1
|
|
20230705,095200,21413820,16390,16400,16450,16390,236
|
|
20230705,095100,17545580,16400,16390,16400,16390,7
|
|
20230705,095000,17430840,16390,16390,16390,16390,35
|
|
20230705,094900,16857190,16400,16400,16400,16400,0
|
|
20230705,094800,16857190,16400,16390,16400,16390,2
|
|
20230705,094700,16824400,16400,16400,16400,16400,0
|
|
20230705,094600,16824400,16400,16400,16400,16400,0
|
|
20230705,094500,16824400,16400,16400,16400,16400,1
|
|
20230705,094400,16808000,16400,16400,16420,16400,315
|
|
20230705,094300,11641980,16410,16420,16420,16410,8
|
|
20230705,094200,11510670,16430,16430,16430,16430,0
|
|
20230705,094100,11510670,16430,16430,16430,16430,1
|
|
20230705,094000,11494240,16440,16440,16440,16440,1
|
|
20230705,093900,11477800,16420,16420,16420,16420,0
|
|
20230705,093800,11477800,16420,16420,16420,16420,0
|
|
20230705,093700,11477800,16420,16420,16420,16420,0
|
|
20230705,093600,11477800,16420,16420,16420,16420,4
|
|
20230705,093500,11412120,16420,16420,16420,16420,0
|
|
20230705,093400,11412120,16420,16420,16420,16420,1
|
|
20230705,093300,11395700,16410,16410,16420,16410,106
|
|
20230705,093200,9656230,16420,16420,16420,16420,2
|
|
20230705,093100,9623390,16440,16430,16440,16430,2
|
|
20230705,093000,9590520,16450,16450,16450,16450,0
|
|
20230705,092900,9590520,16450,16400,16450,16400,6
|
|
20230705,092800,9492070,16450,16410,16450,16410,15
|
|
20230705,092700,9245880,16400,16400,16400,16400,0
|
|
20230705,092600,9245880,16400,16410,16410,16400,120
|
|
20230705,092500,7277680,16430,16430,16450,16420,176
|
|
20230705,092400,4387580,16430,16430,16430,16430,1
|
|
20230705,092300,4371150,16450,16450,16450,16450,0
|
|
20230705,092200,4371150,16450,16450,16450,16450,0
|
|
20230705,092100,4371150,16450,16450,16450,16450,0
|
|
20230705,092000,4371150,16450,16430,16450,16430,15
|
|
20230705,091900,4124680,16430,16450,16450,16430,2
|
|
20230705,091800,4091800,16450,16450,16450,16450,6
|
|
20230705,091700,3993100,16450,16420,16450,16420,77
|
|
20230705,091600,2728700,16430,16430,16430,16430,0
|
|
20230705,091500,2728700,16430,16430,16430,16430,16
|
|
20230705,091400,2465820,16430,16460,16460,16430,84
|
|
20230705,091300,1085670,16440,16450,16450,16440,18
|
|
20230705,091200,789690,16450,16450,16450,16450,4
|
|
20230705,091100,723890,16460,16450,16460,16450,13
|
|
20230705,091000,510030,16450,16470,16480,16450,7
|
|
20230705,090900,394750,16490,16490,16490,16490,3
|
|
20230705,090800,345280,16490,16490,16490,16490,0
|
|
20230705,090700,345280,16490,16490,16490,16490,0
|
|
20230705,090600,345280,16490,16490,16490,16490,0
|
|
20230705,090500,345280,16490,16490,16490,16490,0
|
|
20230705,090400,345280,16490,16490,16490,16490,0
|
|
20230705,090300,345280,16490,16490,16490,16490,3
|
|
20230705,090200,295810,16500,16500,16500,16500,0
|
|
20230705,090100,295810,16500,16500,16500,16500,0
|
|
20230705,090000,295810,16500,16430,16500,16430,18
|