649 lines
33 KiB
CSV
649 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,194600,645389460,15830,15830,15830,15830,1059
|
|
20230707,194500,645389460,15830,15830,15830,15830,0
|
|
20230707,194400,645389460,15830,15830,15830,15830,0
|
|
20230707,194300,645389460,15830,15830,15830,15830,0
|
|
20230707,194200,645389460,15830,15830,15830,15830,0
|
|
20230707,194100,645389460,15830,15830,15830,15830,0
|
|
20230707,194000,645389460,15830,15830,15830,15830,0
|
|
20230707,193900,645389460,15830,15830,15830,15830,0
|
|
20230707,193800,645389460,15830,15830,15830,15830,0
|
|
20230707,193700,645389460,15830,15830,15830,15830,0
|
|
20230707,193600,645389460,15830,15830,15830,15830,0
|
|
20230707,193500,645389460,15830,15830,15830,15830,0
|
|
20230707,193400,645389460,15830,15830,15830,15830,0
|
|
20230707,193300,645389460,15830,15830,15830,15830,0
|
|
20230707,193200,645389460,15830,15830,15830,15830,0
|
|
20230707,193100,645389460,15830,15830,15830,15830,0
|
|
20230707,193000,645389460,15830,15830,15830,15830,0
|
|
20230707,192900,645389460,15830,15830,15830,15830,0
|
|
20230707,192800,645389460,15830,15830,15830,15830,0
|
|
20230707,192700,645389460,15830,15830,15830,15830,0
|
|
20230707,192600,645389460,15830,15830,15830,15830,0
|
|
20230707,192500,645389460,15830,15830,15830,15830,0
|
|
20230707,192400,645389460,15830,15830,15830,15830,0
|
|
20230707,192300,645389460,15830,15830,15830,15830,0
|
|
20230707,192200,645389460,15830,15830,15830,15830,0
|
|
20230707,192100,645389460,15830,15830,15830,15830,0
|
|
20230707,192000,645389460,15830,15830,15830,15830,0
|
|
20230707,191900,645389460,15830,15830,15830,15830,0
|
|
20230707,191800,645389460,15830,15830,15830,15830,0
|
|
20230707,191700,645389460,15830,15830,15830,15830,0
|
|
20230707,191600,645389460,15830,15830,15830,15830,1059
|
|
20230707,191500,645389460,15830,15830,15830,15830,0
|
|
20230707,191400,645389460,15830,15830,15830,15830,0
|
|
20230707,191300,645389460,15830,15830,15830,15830,0
|
|
20230707,191200,645389460,15830,15830,15830,15830,0
|
|
20230707,191100,645389460,15830,15830,15830,15830,0
|
|
20230707,191000,645389460,15830,15830,15830,15830,0
|
|
20230707,190900,645389460,15830,15830,15830,15830,0
|
|
20230707,190800,645389460,15830,15830,15830,15830,0
|
|
20230707,190700,645389460,15830,15830,15830,15830,0
|
|
20230707,190600,645389460,15830,15830,15830,15830,0
|
|
20230707,190500,645389460,15830,15830,15830,15830,0
|
|
20230707,190400,645389460,15830,15830,15830,15830,0
|
|
20230707,190300,645389460,15830,15830,15830,15830,0
|
|
20230707,190200,645389460,15830,15830,15830,15830,0
|
|
20230707,190100,645389460,15830,15830,15830,15830,0
|
|
20230707,190000,645389460,15830,15830,15830,15830,0
|
|
20230707,185900,645389460,15830,15830,15830,15830,0
|
|
20230707,185800,645389460,15830,15830,15830,15830,0
|
|
20230707,185700,645389460,15830,15830,15830,15830,0
|
|
20230707,185600,645389460,15830,15830,15830,15830,0
|
|
20230707,185500,645389460,15830,15830,15830,15830,0
|
|
20230707,185400,645389460,15830,15830,15830,15830,0
|
|
20230707,185300,645389460,15830,15830,15830,15830,0
|
|
20230707,185200,645389460,15830,15830,15830,15830,0
|
|
20230707,185100,645389460,15830,15830,15830,15830,0
|
|
20230707,185000,645389460,15830,15830,15830,15830,0
|
|
20230707,184900,645389460,15830,15830,15830,15830,0
|
|
20230707,184800,645389460,15830,15830,15830,15830,0
|
|
20230707,184700,645389460,15830,15830,15830,15830,0
|
|
20230707,184600,645389460,15830,15830,15830,15830,1059
|
|
20230707,184500,645389460,15830,15830,15830,15830,0
|
|
20230707,184400,645389460,15830,15830,15830,15830,0
|
|
20230707,184300,645389460,15830,15830,15830,15830,0
|
|
20230707,184200,645389460,15830,15830,15830,15830,0
|
|
20230707,184100,645389460,15830,15830,15830,15830,0
|
|
20230707,184000,645389460,15830,15830,15830,15830,0
|
|
20230707,183900,645389460,15830,15830,15830,15830,0
|
|
20230707,183800,645389460,15830,15830,15830,15830,0
|
|
20230707,183700,645389460,15830,15830,15830,15830,0
|
|
20230707,183600,645389460,15830,15830,15830,15830,0
|
|
20230707,183500,645389460,15830,15830,15830,15830,0
|
|
20230707,183400,645389460,15830,15830,15830,15830,0
|
|
20230707,183300,645389460,15830,15830,15830,15830,0
|
|
20230707,183200,645389460,15830,15830,15830,15830,0
|
|
20230707,183100,645389460,15830,15830,15830,15830,0
|
|
20230707,183000,645389460,15830,15830,15830,15830,0
|
|
20230707,182900,645389460,15830,15830,15830,15830,0
|
|
20230707,182800,645389460,15830,15830,15830,15830,0
|
|
20230707,182700,645389460,15830,15830,15830,15830,0
|
|
20230707,182600,645389460,15830,15830,15830,15830,0
|
|
20230707,182500,645389460,15830,15830,15830,15830,0
|
|
20230707,182400,645389460,15830,15830,15830,15830,0
|
|
20230707,182300,645389460,15830,15830,15830,15830,0
|
|
20230707,182200,645389460,15830,15830,15830,15830,0
|
|
20230707,182100,645389460,15830,15830,15830,15830,0
|
|
20230707,182000,645389460,15830,15830,15830,15830,0
|
|
20230707,181900,645389460,15830,15830,15830,15830,0
|
|
20230707,181800,645389460,15830,15830,15830,15830,0
|
|
20230707,181700,645389460,15830,15830,15830,15830,0
|
|
20230707,181600,645389460,15830,15830,15830,15830,1059
|
|
20230707,181500,645389460,15830,15830,15830,15830,0
|
|
20230707,181400,645389460,15830,15830,15830,15830,0
|
|
20230707,181300,645389460,15830,15830,15830,15830,0
|
|
20230707,181200,645389460,15830,15830,15830,15830,0
|
|
20230707,181100,645389460,15830,15830,15830,15830,0
|
|
20230707,181000,645389460,15830,15830,15830,15830,0
|
|
20230707,180900,645389460,15830,15830,15830,15830,0
|
|
20230707,180800,645389460,15830,15830,15830,15830,0
|
|
20230707,180700,645389460,15830,15830,15830,15830,0
|
|
20230707,180600,645389460,15830,15830,15830,15830,0
|
|
20230707,180500,645389460,15830,15830,15830,15830,0
|
|
20230707,180400,645389460,15830,15830,15830,15830,0
|
|
20230707,180300,645389460,15830,15830,15830,15830,0
|
|
20230707,180200,645389460,15830,15830,15830,15830,0
|
|
20230707,180100,645389460,15830,15830,15830,15830,0
|
|
20230707,180000,645389460,15830,15830,15830,15830,0
|
|
20230707,175900,645389460,15830,15830,15830,15830,0
|
|
20230707,175800,645389460,15830,15830,15830,15830,0
|
|
20230707,175700,645389460,15830,15830,15830,15830,0
|
|
20230707,175600,645389460,15830,15830,15830,15830,0
|
|
20230707,175500,645389460,15830,15830,15830,15830,0
|
|
20230707,175400,645389460,15830,15830,15830,15830,0
|
|
20230707,175300,645389460,15830,15830,15830,15830,0
|
|
20230707,175200,645389460,15830,15830,15830,15830,0
|
|
20230707,175100,645389460,15830,15830,15830,15830,0
|
|
20230707,175000,645389460,15830,15830,15830,15830,0
|
|
20230707,174900,645389460,15830,15830,15830,15830,0
|
|
20230707,174800,645389460,15830,15830,15830,15830,0
|
|
20230707,174700,645389460,15830,15830,15830,15830,0
|
|
20230707,174600,645389460,15830,15830,15830,15830,1059
|
|
20230707,174500,645389460,15830,15830,15830,15830,0
|
|
20230707,174400,645389460,15830,15830,15830,15830,0
|
|
20230707,174300,645389460,15830,15830,15830,15830,0
|
|
20230707,174200,645389460,15830,15830,15830,15830,0
|
|
20230707,174100,645389460,15830,15830,15830,15830,0
|
|
20230707,174000,645389460,15830,15830,15830,15830,0
|
|
20230707,173900,645389460,15830,15830,15830,15830,0
|
|
20230707,173800,645389460,15830,15830,15830,15830,0
|
|
20230707,173700,645389460,15830,15830,15830,15830,0
|
|
20230707,173600,645389460,15830,15830,15830,15830,0
|
|
20230707,173500,645389460,15830,15830,15830,15830,0
|
|
20230707,173400,645389460,15830,15830,15830,15830,0
|
|
20230707,173300,645389460,15830,15830,15830,15830,0
|
|
20230707,173200,645389460,15830,15830,15830,15830,0
|
|
20230707,173100,645389460,15830,15830,15830,15830,0
|
|
20230707,173000,645389460,15830,15830,15830,15830,0
|
|
20230707,172900,645389460,15830,15830,15830,15830,0
|
|
20230707,172800,645389460,15830,15830,15830,15830,0
|
|
20230707,172700,645389460,15830,15830,15830,15830,0
|
|
20230707,172600,645389460,15830,15830,15830,15830,0
|
|
20230707,172500,645389460,15830,15830,15830,15830,0
|
|
20230707,172400,645389460,15830,15830,15830,15830,0
|
|
20230707,172300,645389460,15830,15830,15830,15830,0
|
|
20230707,172200,645389460,15830,15830,15830,15830,0
|
|
20230707,172100,645389460,15830,15830,15830,15830,0
|
|
20230707,172000,645389460,15830,15830,15830,15830,0
|
|
20230707,171900,645389460,15830,15830,15830,15830,0
|
|
20230707,171800,645389460,15830,15830,15830,15830,0
|
|
20230707,171700,645389460,15830,15830,15830,15830,0
|
|
20230707,171600,645389460,15830,15830,15830,15830,1059
|
|
20230707,171500,645389460,15830,15830,15830,15830,0
|
|
20230707,171400,645389460,15830,15830,15830,15830,0
|
|
20230707,171300,645389460,15830,15830,15830,15830,0
|
|
20230707,171200,645389460,15830,15830,15830,15830,0
|
|
20230707,171100,645389460,15830,15830,15830,15830,0
|
|
20230707,171000,645389460,15830,15830,15830,15830,0
|
|
20230707,170900,645389460,15830,15830,15830,15830,0
|
|
20230707,170800,645389460,15830,15830,15830,15830,0
|
|
20230707,170700,645389460,15830,15830,15830,15830,0
|
|
20230707,170600,645389460,15830,15830,15830,15830,0
|
|
20230707,170500,645389460,15830,15830,15830,15830,0
|
|
20230707,170400,645389460,15830,15830,15830,15830,0
|
|
20230707,170300,645389460,15830,15830,15830,15830,0
|
|
20230707,170200,645389460,15830,15830,15830,15830,0
|
|
20230707,170100,645389460,15830,15830,15830,15830,0
|
|
20230707,170000,645389460,15830,15830,15830,15830,0
|
|
20230707,165900,645389460,15830,15830,15830,15830,0
|
|
20230707,165800,645389460,15830,15830,15830,15830,0
|
|
20230707,165700,645389460,15830,15830,15830,15830,0
|
|
20230707,165600,645389460,15830,15830,15830,15830,0
|
|
20230707,165500,645389460,15830,15830,15830,15830,0
|
|
20230707,165400,645389460,15830,15830,15830,15830,0
|
|
20230707,165300,645389460,15830,15830,15830,15830,0
|
|
20230707,165200,645389460,15830,15830,15830,15830,0
|
|
20230707,165100,645389460,15830,15830,15830,15830,0
|
|
20230707,165000,645389460,15830,15830,15830,15830,0
|
|
20230707,164900,645389460,15830,15830,15830,15830,0
|
|
20230707,164800,645389460,15830,15830,15830,15830,0
|
|
20230707,164700,645389460,15830,15830,15830,15830,0
|
|
20230707,164600,645389460,15830,15830,15830,15830,1059
|
|
20230707,164500,645389460,15830,15830,15830,15830,0
|
|
20230707,164400,645389460,15830,15830,15830,15830,0
|
|
20230707,164300,645389460,15830,15830,15830,15830,0
|
|
20230707,164200,645389460,15830,15830,15830,15830,0
|
|
20230707,164100,645389460,15830,15830,15830,15830,0
|
|
20230707,164000,645389460,15830,15830,15830,15830,0
|
|
20230707,163900,645389460,15830,15830,15830,15830,0
|
|
20230707,163800,645389460,15830,15830,15830,15830,0
|
|
20230707,163700,645389460,15830,15830,15830,15830,0
|
|
20230707,163600,645389460,15830,15830,15830,15830,0
|
|
20230707,163500,645389460,15830,15830,15830,15830,0
|
|
20230707,163400,645389460,15830,15830,15830,15830,0
|
|
20230707,163300,645389460,15830,15830,15830,15830,0
|
|
20230707,163200,645389460,15830,15830,15830,15830,0
|
|
20230707,163100,645389460,15830,15830,15830,15830,0
|
|
20230707,163000,645389460,15830,15830,15830,15830,0
|
|
20230707,162900,645389460,15830,15830,15830,15830,0
|
|
20230707,162800,645389460,15830,15830,15830,15830,0
|
|
20230707,162700,645389460,15830,15830,15830,15830,0
|
|
20230707,162600,645389460,15830,15830,15830,15830,0
|
|
20230707,162500,645389460,15830,15830,15830,15830,0
|
|
20230707,162400,645389460,15830,15830,15830,15830,0
|
|
20230707,162300,645389460,15830,15830,15830,15830,0
|
|
20230707,162200,645389460,15830,15830,15830,15830,0
|
|
20230707,162100,645389460,15830,15830,15830,15830,0
|
|
20230707,162000,645389460,15830,15830,15830,15830,0
|
|
20230707,161900,645389460,15830,15830,15830,15830,0
|
|
20230707,161800,645389460,15830,15830,15830,15830,0
|
|
20230707,161700,645389460,15830,15830,15830,15830,0
|
|
20230707,161600,645389460,15830,15830,15830,15830,1059
|
|
20230707,161500,645389460,15830,15830,15830,15830,0
|
|
20230707,161400,645389460,15830,15830,15830,15830,0
|
|
20230707,161300,645389460,15830,15830,15830,15830,0
|
|
20230707,161200,645389460,15830,15830,15830,15830,0
|
|
20230707,161100,645389460,15830,15830,15830,15830,0
|
|
20230707,161000,645389460,15830,15830,15830,15830,0
|
|
20230707,160900,645389460,15830,15830,15830,15830,0
|
|
20230707,160800,645389460,15830,15830,15830,15830,0
|
|
20230707,160700,645389460,15830,15830,15830,15830,0
|
|
20230707,160600,645389460,15830,15830,15830,15830,0
|
|
20230707,160500,645389460,15830,15830,15830,15830,0
|
|
20230707,160400,645389460,15830,15830,15830,15830,0
|
|
20230707,160300,645389460,15830,15830,15830,15830,0
|
|
20230707,160200,645389460,15830,15830,15830,15830,0
|
|
20230707,160100,645389460,15830,15830,15830,15830,0
|
|
20230707,160000,645389460,15830,15830,15830,15830,0
|
|
20230707,155900,645389460,15830,15830,15830,15830,0
|
|
20230707,155800,645389460,15830,15830,15830,15830,0
|
|
20230707,155700,645389460,15830,15830,15830,15830,0
|
|
20230707,155600,645389460,15830,15830,15830,15830,0
|
|
20230707,155500,645389460,15830,15830,15830,15830,0
|
|
20230707,155400,645389460,15830,15830,15830,15830,0
|
|
20230707,155300,645389460,15830,15830,15830,15830,0
|
|
20230707,155200,645389460,15830,15830,15830,15830,0
|
|
20230707,155100,645389460,15830,15830,15830,15830,0
|
|
20230707,155000,645389460,15830,15830,15830,15830,0
|
|
20230707,154900,645389460,15830,15830,15830,15830,0
|
|
20230707,154800,645389460,15830,15830,15830,15830,0
|
|
20230707,154700,645389460,15830,15830,15830,15830,0
|
|
20230707,154600,645389460,15830,15830,15830,15830,1059
|
|
20230707,154500,645389460,15830,15830,15830,15830,0
|
|
20230707,154400,645389460,15830,15830,15830,15830,0
|
|
20230707,154300,645389460,15830,15830,15830,15830,0
|
|
20230707,154200,645389460,15830,15830,15830,15830,0
|
|
20230707,154100,645389460,15830,15830,15830,15830,0
|
|
20230707,154000,645389460,15830,15830,15830,15830,0
|
|
20230707,153900,645389460,15830,15830,15830,15830,0
|
|
20230707,153800,645389460,15830,15830,15830,15830,0
|
|
20230707,153700,645389460,15830,15830,15830,15830,0
|
|
20230707,153600,645389460,15830,15830,15830,15830,0
|
|
20230707,153500,645389460,15830,15830,15830,15830,0
|
|
20230707,153400,645389460,15830,15830,15830,15830,0
|
|
20230707,153300,645389460,15830,15830,15830,15830,0
|
|
20230707,153200,645389460,15830,15830,15830,15830,0
|
|
20230707,153100,645389460,15830,15830,15830,15830,0
|
|
20230707,153000,645389460,15830,15830,15830,15830,1059
|
|
20230707,152900,628625490,15810,15810,15810,15810,0
|
|
20230707,152800,628625490,15810,15810,15810,15810,0
|
|
20230707,152700,628625490,15810,15810,15810,15810,0
|
|
20230707,152600,628625490,15810,15810,15810,15810,0
|
|
20230707,152500,628625490,15810,15810,15810,15810,0
|
|
20230707,152400,628625490,15810,15810,15810,15810,0
|
|
20230707,152300,628625490,15810,15810,15810,15810,0
|
|
20230707,152200,628625490,15810,15810,15810,15810,0
|
|
20230707,152100,628625490,15810,15810,15810,15810,0
|
|
20230707,152000,628625490,15810,15810,15810,15810,0
|
|
20230707,151900,628625490,15810,15780,15810,15770,107
|
|
20230707,151800,626937240,15780,15790,15810,15780,97
|
|
20230707,151700,625406240,15780,15790,15820,15780,143
|
|
20230707,151600,623146160,15800,15800,15830,15780,25
|
|
20230707,151500,622751040,15800,15830,15830,15780,99
|
|
20230707,151400,621184910,15820,15830,15830,15800,66
|
|
20230707,151300,620140490,15830,15830,15830,15770,52
|
|
20230707,151200,619318610,15830,15830,15830,15770,128
|
|
20230707,151100,617292780,15820,15830,15830,15770,225
|
|
20230707,151000,613733470,15830,15830,15830,15810,91
|
|
20230707,150900,612293050,15830,15830,15830,15820,92
|
|
20230707,150800,610837050,15830,15800,15840,15770,296
|
|
20230707,150700,606154010,15800,15830,15830,15790,395
|
|
20230707,150600,599909950,15830,15830,15830,15820,103
|
|
20230707,150500,598279600,15820,15820,15830,15810,75
|
|
20230707,150400,597092890,15820,15830,15830,15810,31
|
|
20230707,150300,596602430,15830,15830,15830,15820,196
|
|
20230707,150200,593500840,15830,15830,15830,15820,84
|
|
20230707,150100,592171410,15830,15830,15830,15820,613
|
|
20230707,150000,582468120,15830,15810,15840,15790,38
|
|
20230707,145900,581867630,15820,15810,15820,15810,53
|
|
20230707,145800,581029380,15810,15800,15810,15800,14
|
|
20230707,145700,580808090,15800,15770,15800,15770,66
|
|
20230707,145600,579765610,15810,15780,15810,15770,20
|
|
20230707,145500,579449970,15770,15780,15790,15770,91
|
|
20230707,145400,578013560,15780,15780,15790,15780,65
|
|
20230707,145300,576987380,15790,15800,15800,15780,117
|
|
20230707,145200,575139480,15800,15800,15800,15790,528
|
|
20230707,145100,566797450,15800,15810,15890,15800,451
|
|
20230707,145000,559665740,15810,15830,15830,15800,202
|
|
20230707,144900,556471770,15880,15820,15880,15810,81
|
|
20230707,144800,555186750,15890,15810,15890,15810,114
|
|
20230707,144700,553378370,15890,15800,15890,15800,200
|
|
20230707,144600,550208040,15810,15790,15820,15790,85
|
|
20230707,144500,548864600,15790,15780,15790,15780,73
|
|
20230707,144400,547711980,15780,15810,15810,15780,30
|
|
20230707,144300,547237780,15810,15820,15820,15810,80
|
|
20230707,144200,545972360,15820,15810,15820,15810,94
|
|
20230707,144100,544485320,15820,15810,15820,15810,55
|
|
20230707,144000,543615430,15810,15820,15820,15800,29
|
|
20230707,143900,543156960,15800,15800,15820,15800,106
|
|
20230707,143800,541480080,15800,15790,15800,15790,30
|
|
20230707,143700,541006150,15790,15790,15800,15790,76
|
|
20230707,143600,539805610,15790,15800,15800,15790,63
|
|
20230707,143500,538810400,15800,15800,15800,15800,15
|
|
20230707,143400,538573400,15800,15780,15800,15780,49
|
|
20230707,143300,537799380,15780,15760,15780,15760,22
|
|
20230707,143200,537452280,15800,15810,15810,15760,3061
|
|
20230707,143100,489096670,15810,15800,15840,15800,76
|
|
20230707,143000,487893300,15800,15810,15820,15790,206
|
|
20230707,142900,484637730,15800,15820,15820,15800,91
|
|
20230707,142800,483198330,15820,15820,15830,15820,67
|
|
20230707,142700,482137890,15820,15820,15830,15820,130
|
|
20230707,142600,480080170,15820,15820,15820,15820,21
|
|
20230707,142500,479747950,15830,15840,15840,15830,100
|
|
20230707,142400,478164750,15820,15860,15860,15820,61
|
|
20230707,142300,477197670,15850,15850,15850,15820,72
|
|
20230707,142200,476056500,15850,15850,15860,15850,74
|
|
20230707,142100,474883100,15850,15890,15890,15850,72
|
|
20230707,142000,473739380,15900,15860,15900,15850,216
|
|
20230707,141900,470307540,15860,15860,15900,15860,207
|
|
20230707,141800,467020920,15870,15900,15900,15870,63
|
|
20230707,141700,466019650,15870,15870,15900,15870,47
|
|
20230707,141600,465272590,15870,15870,15910,15870,3668
|
|
20230707,141500,406953320,15890,15920,15920,15890,214
|
|
20230707,141400,403550490,15920,15910,15920,15900,62
|
|
20230707,141300,402563590,15910,15920,15920,15910,58
|
|
20230707,141200,401640290,15910,15900,15920,15900,121
|
|
20230707,141100,399715910,15900,15900,15910,15900,32
|
|
20230707,141000,399206840,15900,15910,15920,15900,39
|
|
20230707,140900,398586400,15890,15890,15890,15890,6
|
|
20230707,140800,398491060,15890,15890,15930,15890,138
|
|
20230707,140700,396296130,15890,15890,15890,15890,7
|
|
20230707,140600,396184900,15880,15870,15910,15870,67
|
|
20230707,140500,395119190,15880,15920,15930,15870,69
|
|
20230707,140400,394021140,15870,15870,15930,15870,84
|
|
20230707,140300,392684330,15860,15860,15910,15860,24
|
|
20230707,140200,392303180,15850,15860,15910,15850,115
|
|
20230707,140100,390475550,15850,15850,15900,15850,139
|
|
20230707,140000,388270860,15910,15860,15910,15830,32
|
|
20230707,135900,387762020,15910,15850,15920,15830,103
|
|
20230707,135800,386127530,15930,15860,15930,15850,33
|
|
20230707,135700,385602850,15920,15820,15940,15820,213
|
|
20230707,135600,382219760,15820,15810,15840,15810,9
|
|
20230707,135500,382077370,15810,15820,15820,15810,11
|
|
20230707,135400,381903360,15830,15830,15830,15820,97
|
|
20230707,135300,380367860,15830,15820,15830,15820,73
|
|
20230707,135200,379212370,15820,15820,15820,15820,9
|
|
20230707,135100,379069990,15830,15830,15830,15820,79
|
|
20230707,135000,377819440,15830,15830,15830,15830,41
|
|
20230707,134900,377170410,15820,15810,15820,15810,33
|
|
20230707,134800,376648370,15800,15840,15840,15800,261
|
|
20230707,134700,372520630,15860,15860,15860,15860,34
|
|
20230707,134600,371981390,15840,15840,15840,15840,14
|
|
20230707,134500,371759630,15840,15830,15840,15830,56
|
|
20230707,134400,370872640,15830,15830,15850,15830,65
|
|
20230707,134300,369843050,15830,15830,15830,15830,6
|
|
20230707,134200,369748070,15820,15820,15820,15820,18
|
|
20230707,134100,369463310,15800,15800,15800,15790,86
|
|
20230707,134000,368104530,15800,15800,15810,15800,55
|
|
20230707,133900,367235120,15800,15850,15850,15790,45
|
|
20230707,133800,366522600,15860,15840,15870,15840,140
|
|
20230707,133700,364302800,15840,15850,15850,15840,53
|
|
20230707,133600,363462790,15850,15840,15860,15840,3
|
|
20230707,133500,363415240,15840,15920,15920,15840,53
|
|
20230707,133400,362572520,15840,15790,15870,15790,128
|
|
20230707,133300,360550090,15800,15790,15800,15790,1023
|
|
20230707,133200,344388270,15790,15800,15800,15790,65
|
|
20230707,133100,343361360,15790,15790,15790,15790,37
|
|
20230707,133000,342777130,15800,15800,15800,15790,289
|
|
20230707,132900,338212690,15790,15790,15800,15790,207
|
|
20230707,132800,334943450,15790,15790,15790,15790,11
|
|
20230707,132700,334769760,15800,15790,15800,15790,126
|
|
20230707,132600,332779100,15790,15800,15800,15790,67
|
|
20230707,132500,331720580,15800,15830,15830,15800,522
|
|
20230707,132400,323469810,15830,15850,15850,15830,6
|
|
20230707,132300,323374810,15820,15820,15860,15820,64
|
|
20230707,132200,322359850,15850,15840,15850,15830,100
|
|
20230707,132100,320775530,15840,15860,15860,15840,9
|
|
20230707,132000,320632870,15860,15860,15880,15860,16
|
|
20230707,131900,320379070,15880,15860,15880,15860,136
|
|
20230707,131800,318219490,15860,15850,15860,15850,37
|
|
20230707,131700,317632760,15850,15850,15850,15850,10
|
|
20230707,131600,317474260,15860,15860,15860,15860,90
|
|
20230707,131500,316046860,15860,15860,15880,15850,125
|
|
20230707,131400,314063130,15850,15850,15850,15850,20
|
|
20230707,131300,313746130,15850,15880,15880,15850,182
|
|
20230707,131200,310858300,15880,15880,15890,15880,83
|
|
20230707,131100,309539750,15870,15880,15880,15870,14
|
|
20230707,131000,309317480,15880,15870,15880,15870,58
|
|
20230707,130900,308396660,15870,15890,15890,15870,85
|
|
20230707,130800,307046400,15880,15880,15890,15880,70
|
|
20230707,130700,305934170,15880,15880,15880,15870,59
|
|
20230707,130600,304997300,15880,15890,15900,15880,106
|
|
20230707,130500,303312510,15900,15910,15910,15900,7
|
|
20230707,130400,303201170,15910,15900,15940,15900,111
|
|
20230707,130300,301433690,15900,15910,15910,15900,99
|
|
20230707,130200,299858810,15910,15910,15910,15910,5
|
|
20230707,130100,299779260,15910,15930,15930,15910,328
|
|
20230707,130000,294555020,15930,15930,15940,15930,422
|
|
20230707,125900,287831430,15930,15930,15930,15930,75
|
|
20230707,125800,286636680,15930,15930,15940,15930,55
|
|
20230707,125700,285760060,15930,15930,15940,15930,55
|
|
20230707,125600,284883410,15940,15940,15940,15930,110
|
|
20230707,125500,283130170,15950,15950,15950,15940,59
|
|
20230707,125400,282189130,15940,15930,15940,15930,22
|
|
20230707,125300,281838480,15920,15920,15930,15920,88
|
|
20230707,125200,280436700,15920,15940,15940,15920,70
|
|
20230707,125100,279321210,15930,15930,15940,15930,56
|
|
20230707,125000,278428620,15930,15930,15930,15930,11
|
|
20230707,124900,278253390,15930,15930,15930,15930,96
|
|
20230707,124800,276724110,15930,15920,15940,15920,39
|
|
20230707,124700,276102920,15920,15920,15920,15920,5
|
|
20230707,124600,276023320,15920,15930,15930,15920,13
|
|
20230707,124500,275816340,15940,15940,15940,15930,116
|
|
20230707,124400,273967340,15930,15930,15940,15930,7
|
|
20230707,124300,273855820,15930,15940,15950,15930,97
|
|
20230707,124200,272309130,15950,15960,15960,15950,107
|
|
20230707,124100,270601980,15950,15950,15950,15940,25
|
|
20230707,124000,270203350,15940,15940,15940,15940,2
|
|
20230707,123900,270171470,15930,15940,15940,15930,72
|
|
20230707,123800,269023960,15940,15950,15960,15940,153
|
|
20230707,123700,266583380,15950,15950,15960,15950,66
|
|
20230707,123600,265530160,15950,15960,15960,15950,2
|
|
20230707,123500,265498250,15950,15950,15960,15950,21
|
|
20230707,123400,265163270,15950,15950,15960,15950,93
|
|
20230707,123300,263679300,15940,15930,15940,15930,15
|
|
20230707,123200,263440240,15930,15960,15960,15930,46
|
|
20230707,123100,262706430,15960,16060,16060,15960,94
|
|
20230707,123000,261199500,16000,15970,16000,15970,105
|
|
20230707,122900,259522290,15970,15960,15970,15960,79
|
|
20230707,122800,258260700,15960,15970,15970,15960,42
|
|
20230707,122700,257590090,15980,15980,15980,15970,93
|
|
20230707,122600,256104020,15970,15960,15970,15960,36
|
|
20230707,122500,255529180,15960,15970,15970,15960,56
|
|
20230707,122400,254634890,15970,15970,15980,15970,19
|
|
20230707,122300,254331450,15970,15960,15970,15960,50
|
|
20230707,122200,253533080,15940,15970,15970,15940,12
|
|
20230707,122100,253341590,15980,15970,15980,15970,45
|
|
20230707,122000,252622500,15980,16000,16010,15970,80
|
|
20230707,121900,251343880,15970,16000,16020,15970,81
|
|
20230707,121800,250047800,15990,15980,15990,15980,159
|
|
20230707,121700,247506240,15990,15980,15990,15980,90
|
|
20230707,121600,246067540,15980,15980,15980,15980,18
|
|
20230707,121500,245779900,15980,15980,15990,15980,95
|
|
20230707,121400,244260910,15990,15990,15990,15990,77
|
|
20230707,121300,243029680,15990,15990,15990,15990,11
|
|
20230707,121200,242853790,16000,16000,16010,16000,62
|
|
20230707,121100,241861200,16000,16010,16020,16000,290
|
|
20230707,121000,237216720,16010,16010,16010,16010,2
|
|
20230707,120900,237184700,16020,16020,16030,16020,89
|
|
20230707,120800,235758490,16020,16010,16020,16010,29
|
|
20230707,120700,235294150,16010,16010,16010,16010,69
|
|
20230707,120600,234189460,16010,16010,16010,16000,8
|
|
20230707,120500,234061400,16000,16010,16010,16000,40
|
|
20230707,120400,233421380,16010,16030,16030,16010,73
|
|
20230707,120300,232251340,16020,16020,16030,16020,40
|
|
20230707,120200,231610270,16020,16020,16030,16020,62
|
|
20230707,120100,230616530,16020,16020,16020,16020,8
|
|
20230707,120000,230488370,16020,16030,16040,16020,121
|
|
20230707,115900,228548290,16020,16010,16020,16010,15
|
|
20230707,115800,228308080,16020,16010,16030,16010,12
|
|
20230707,115700,228115930,16030,16010,16030,16010,57
|
|
20230707,115600,227202320,16040,16010,16040,16000,92
|
|
20230707,115500,225729440,16000,16010,16010,16000,8
|
|
20230707,115400,225601420,16000,16000,16010,16000,80
|
|
20230707,115300,224320810,16010,16000,16010,16000,59
|
|
20230707,115200,223376290,16000,16000,16000,15990,53
|
|
20230707,115100,222528390,16000,16010,16010,16000,25
|
|
20230707,115000,222128370,15990,16010,16020,15990,61
|
|
20230707,114900,221151850,16010,16010,16020,16010,10
|
|
20230707,114800,220991740,15990,15970,16020,15970,54
|
|
20230707,114700,220128750,15970,15970,15980,15970,65
|
|
20230707,114600,219090180,15980,15980,15980,15970,17
|
|
20230707,114500,218818640,15970,15970,16000,15940,71
|
|
20230707,114400,217682890,15970,15940,15970,15930,18
|
|
20230707,114300,217396000,15950,15980,15980,15950,99
|
|
20230707,114200,215816890,15960,15970,15970,15960,60
|
|
20230707,114100,214858750,15980,15990,15990,15980,151
|
|
20230707,114000,212445220,16000,16020,16020,16000,10
|
|
20230707,113900,212285120,16040,16050,16080,16020,257
|
|
20230707,113800,208163440,16050,16080,16080,16050,14
|
|
20230707,113700,207938620,16060,16070,16070,16060,76
|
|
20230707,113600,206717420,16070,16070,16080,16070,73
|
|
20230707,113500,205544290,16070,16060,16070,16060,62
|
|
20230707,113400,204548050,16070,16070,16070,16060,76
|
|
20230707,113300,203326850,16070,16080,16080,16060,41
|
|
20230707,113200,202667730,16070,16080,16080,16060,51
|
|
20230707,113100,201848140,16080,16080,16080,16060,8
|
|
20230707,113000,201719580,16070,16060,16080,16060,60
|
|
20230707,112900,200755380,16070,16070,16080,16070,115
|
|
20230707,112800,198906820,16080,16070,16080,16070,12
|
|
20230707,112700,198713960,16070,16080,16080,16070,4
|
|
20230707,112600,198649660,16080,16060,16080,16060,145
|
|
20230707,112500,196319080,16080,16080,16080,16070,12
|
|
20230707,112400,196126220,16080,16080,16080,16080,3
|
|
20230707,112300,196077980,16080,16070,16080,16070,101
|
|
20230707,112200,194454900,16070,16070,16070,16070,64
|
|
20230707,112100,193426420,16070,16070,16070,16070,2
|
|
20230707,112000,193394280,16060,16070,16070,16060,46
|
|
20230707,111900,192655070,16070,16070,16070,16070,63
|
|
20230707,111800,191642660,16070,16070,16070,16070,49
|
|
20230707,111700,190855230,16070,16050,16070,16050,102
|
|
20230707,111600,189218110,16050,16050,16050,16050,2
|
|
20230707,111500,189186010,16050,16070,16070,16050,151
|
|
20230707,111400,186760920,16060,16060,16060,16060,24
|
|
20230707,111300,186375480,16060,16060,16060,16060,8
|
|
20230707,111200,186247000,16070,16070,16070,16070,3
|
|
20230707,111100,186198790,16070,16060,16070,16060,178
|
|
20230707,111000,183338830,16060,16060,16060,16060,3
|
|
20230707,110900,183290650,16050,16070,16070,16050,69
|
|
20230707,110800,182182100,16070,16070,16070,16040,102
|
|
20230707,110700,180543730,16070,16060,16080,16060,263
|
|
20230707,110600,176317300,16060,16060,16060,16060,2
|
|
20230707,110500,176285180,16060,16060,16060,16060,54
|
|
20230707,110400,175417940,16060,16060,16060,16060,9
|
|
20230707,110300,175273400,16060,16060,16060,16040,85
|
|
20230707,110200,173908840,16060,16030,16060,16030,298
|
|
20230707,110100,169128240,16030,16030,16030,16030,1
|
|
20230707,110000,169112210,16030,16000,16080,16000,472
|
|
20230707,105900,161559500,16000,16000,16000,16000,72
|
|
20230707,105800,160407500,16000,16000,16000,16000,2
|
|
20230707,105700,160375500,16000,16000,16000,16000,3
|
|
20230707,105600,160327500,16000,16000,16000,15980,145
|
|
20230707,105500,158008500,16000,15970,16000,15970,3
|
|
20230707,105400,157960530,16000,16000,16000,16000,2
|
|
20230707,105300,157928530,16000,15970,16000,15970,356
|
|
20230707,105200,152243180,15970,15970,15970,15970,117
|
|
20230707,105100,150374690,15970,15970,15970,15970,3
|
|
20230707,105000,150326780,15970,15960,15970,15960,181
|
|
20230707,104900,147438010,15960,15960,15960,15960,2
|
|
20230707,104800,147406090,15960,15960,15960,15960,263
|
|
20230707,104700,143208610,15960,15960,15960,15900,189
|
|
20230707,104600,140196230,15960,15960,15960,15960,2
|
|
20230707,104500,140164310,15960,15940,15960,15940,268
|
|
20230707,104400,135889830,15940,15940,15940,15940,185
|
|
20230707,104300,132940930,15940,15940,15940,15940,2
|
|
20230707,104200,132909050,15940,15940,15940,15930,52
|
|
20230707,104100,132080670,15940,15920,15940,15920,159
|
|
20230707,104000,129548010,15920,15920,15920,15920,2
|
|
20230707,103900,129516170,15920,15920,15920,15920,2
|
|
20230707,103800,129484330,15920,15920,15920,15920,110
|
|
20230707,103700,127733130,15920,15920,15920,15920,64
|
|
20230707,103600,126714250,15920,15920,15920,15920,3
|
|
20230707,103500,126666490,15920,15920,15920,15920,53
|
|
20230707,103400,125822730,15920,15920,15920,15890,138
|
|
20230707,103300,123628050,15920,15890,15920,15890,137
|
|
20230707,103200,121449260,15890,15880,15890,15870,7
|
|
20230707,103100,121338080,15870,15860,15890,15860,46
|
|
20230707,103000,120607220,15890,15850,15890,15850,55
|
|
20230707,102900,119734880,15860,15850,15860,15850,4
|
|
20230707,102800,119671460,15850,15890,15890,15820,71
|
|
20230707,102700,118545690,15890,15860,15890,15860,5
|
|
20230707,102600,118466360,15900,15880,15900,15860,69
|
|
20230707,102500,117369380,15910,15910,15910,15860,39
|
|
20230707,102400,116750020,15920,15920,15920,15920,3
|
|
20230707,102300,116702260,15920,15820,15940,15820,54
|
|
20230707,102200,115847040,15950,15820,15950,15800,304
|
|
20230707,102100,111030730,15820,15820,15820,15820,56
|
|
20230707,102000,110144810,15820,15820,15820,15820,8
|
|
20230707,101900,110018250,15820,15820,15820,15820,62
|
|
20230707,101800,109037410,15820,15820,15820,15780,76
|
|
20230707,101700,107835370,15820,15820,15820,15780,1163
|
|
20230707,101600,89466460,15820,15820,15820,15820,152
|
|
20230707,101500,87061820,15820,15820,15820,15820,1
|
|
20230707,101400,87046000,15820,15820,15820,15810,134
|
|
20230707,101300,84927440,15820,15840,15840,15820,161
|
|
20230707,101200,82380390,15840,15840,15840,15840,13
|
|
20230707,101100,82174470,15840,15820,15840,15820,216
|
|
20230707,101000,78755170,15840,15840,15840,15840,22
|
|
20230707,100900,78406690,15850,15850,15850,15850,11
|
|
20230707,100800,78232340,15850,15830,15850,15830,126
|
|
20230707,100700,76236720,15830,15840,15840,15820,260
|
|
20230707,100600,72121070,15840,15840,15840,15840,23
|
|
20230707,100500,71756750,15840,15850,15850,15840,246
|
|
20230707,100400,67860100,15850,15860,15860,15850,28
|
|
20230707,100300,67416290,15850,15860,15860,15850,21
|
|
20230707,100200,67083430,15860,15850,15860,15850,150
|
|
20230707,100100,64705910,15860,15860,15860,15860,2
|
|
20230707,100000,64674190,15850,15880,15880,15850,37
|
|
20230707,095900,64087270,15880,15880,15880,15880,2
|
|
20230707,095800,64055510,15860,15880,15880,15850,308
|
|
20230707,095700,59170830,15860,15910,15910,15860,1311
|
|
20230707,095600,38328930,15960,15960,15960,15960,2
|
|
20230707,095500,38297010,15970,15970,15970,15970,2
|
|
20230707,095400,38265070,15970,15920,15970,15920,50
|
|
20230707,095300,37469020,15920,15970,15970,15920,25
|
|
20230707,095200,37070920,15970,15970,15970,15970,1
|
|
20230707,095100,37054950,15970,15970,15970,15920,4
|
|
20230707,095000,36991170,15970,15970,15970,15920,144
|
|
20230707,094900,34698540,15970,15970,15970,15970,2
|
|
20230707,094800,34666600,15970,15970,15970,15970,2
|
|
20230707,094700,34634660,15970,15970,15970,15970,9
|
|
20230707,094600,34490930,15920,15950,15970,15920,274
|
|
20230707,094500,30122770,15950,15960,15960,15930,113
|
|
20230707,094400,28322630,15940,15950,15960,15940,151
|
|
20230707,094300,25914380,15950,15970,15970,15950,181
|
|
20230707,094200,23027230,15970,15970,15970,15970,2
|
|
20230707,094100,22995290,15970,15970,15970,15970,2
|
|
20230707,094000,22963350,15970,15980,15980,15970,3
|
|
20230707,093900,22915430,15990,15990,15990,15990,2
|
|
20230707,093800,22883450,15990,15990,15990,15990,2
|
|
20230707,093700,22851470,15990,15990,15990,15990,3
|
|
20230707,093600,22803500,15990,16000,16000,15990,3
|
|
20230707,093500,22755510,16000,16000,16000,16000,8
|
|
20230707,093400,22627510,16000,16000,16000,16000,1
|
|
20230707,093300,22611510,16000,16000,16000,16000,2
|
|
20230707,093200,22579510,16010,16010,16010,16010,2
|
|
20230707,093100,22547490,16010,16010,16010,16010,2
|
|
20230707,093000,22515470,16010,16010,16010,16010,2
|
|
20230707,092900,22483450,16070,16070,16070,16070,2
|
|
20230707,092800,22451310,16020,16080,16080,16020,13
|
|
20230707,092700,22242990,16080,15980,16080,15970,74
|
|
20230707,092600,21060960,15980,15980,15980,15930,206
|
|
20230707,092500,17775230,15980,15980,15980,15980,177
|
|
20230707,092400,14946770,15980,15980,15980,15980,2
|
|
20230707,092300,14914810,15980,15980,15980,15980,1
|
|
20230707,092200,14898830,15980,15980,15980,15930,56
|
|
20230707,092100,14006350,15980,15980,15980,15980,12
|
|
20230707,092000,13814590,15980,15980,15980,15980,2
|
|
20230707,091900,13782630,15980,15940,15980,15940,133
|
|
20230707,091800,11662530,15940,15940,15940,15940,2
|
|
20230707,091700,11630650,15940,15940,15940,15940,1
|
|
20230707,091600,11614710,15940,15940,15940,15940,6
|
|
20230707,091500,11519070,15940,15940,15940,15940,2
|
|
20230707,091400,11487190,15940,15940,15940,15940,4
|
|
20230707,091300,11423430,15940,15940,15940,15940,2
|
|
20230707,091200,11391550,15940,15980,15980,15940,278
|
|
20230707,091100,6957470,15980,15980,15980,15980,8
|
|
20230707,091000,6829630,15980,15970,15980,15910,243
|
|
20230707,090900,2960870,15990,15990,16080,15990,100
|
|
20230707,090800,1361690,15990,16080,16080,15990,11
|
|
20230707,090700,1185680,16080,16080,16080,16080,5
|
|
20230707,090600,1105280,15950,16080,16080,15950,20
|
|
20230707,090500,785220,16080,16080,16080,16080,1
|
|
20230707,090400,769140,16080,16080,16080,16080,2
|
|
20230707,090300,736980,16080,16080,16080,16080,2
|
|
20230707,090200,704820,16090,16090,16090,16090,2
|
|
20230707,090100,672640,16090,16090,16090,16090,5
|
|
20230707,090000,592190,16090,16000,16090,16000,37
|