659 lines
34 KiB
CSV
659 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,195600,317120150,15810,15810,15810,15810,553
|
|
20230703,195500,317120150,15810,15810,15810,15810,0
|
|
20230703,195400,317120150,15810,15810,15810,15810,0
|
|
20230703,195300,317120150,15810,15810,15810,15810,0
|
|
20230703,195200,317120150,15810,15810,15810,15810,0
|
|
20230703,195100,317120150,15810,15810,15810,15810,0
|
|
20230703,195000,317120150,15810,15810,15810,15810,0
|
|
20230703,194900,317120150,15810,15810,15810,15810,0
|
|
20230703,194800,317120150,15810,15810,15810,15810,0
|
|
20230703,194700,317120150,15810,15810,15810,15810,0
|
|
20230703,194600,317120150,15810,15810,15810,15810,0
|
|
20230703,194500,317120150,15810,15810,15810,15810,0
|
|
20230703,194400,317120150,15810,15810,15810,15810,0
|
|
20230703,194300,317120150,15810,15810,15810,15810,0
|
|
20230703,194200,317120150,15810,15810,15810,15810,0
|
|
20230703,194100,317120150,15810,15810,15810,15810,0
|
|
20230703,194000,317120150,15810,15810,15810,15810,0
|
|
20230703,193900,317120150,15810,15810,15810,15810,0
|
|
20230703,193800,317120150,15810,15810,15810,15810,0
|
|
20230703,193700,317120150,15810,15810,15810,15810,0
|
|
20230703,193600,317120150,15810,15810,15810,15810,0
|
|
20230703,193500,317120150,15810,15810,15810,15810,0
|
|
20230703,193400,317120150,15810,15810,15810,15810,0
|
|
20230703,193300,317120150,15810,15810,15810,15810,0
|
|
20230703,193200,317120150,15810,15810,15810,15810,0
|
|
20230703,193100,317120150,15810,15810,15810,15810,0
|
|
20230703,193000,317120150,15810,15810,15810,15810,0
|
|
20230703,192900,317120150,15810,15810,15810,15810,0
|
|
20230703,192800,317120150,15810,15810,15810,15810,0
|
|
20230703,192700,317120150,15810,15810,15810,15810,0
|
|
20230703,192600,317120150,15810,15810,15810,15810,553
|
|
20230703,192500,317120150,15810,15810,15810,15810,0
|
|
20230703,192400,317120150,15810,15810,15810,15810,0
|
|
20230703,192300,317120150,15810,15810,15810,15810,0
|
|
20230703,192200,317120150,15810,15810,15810,15810,0
|
|
20230703,192100,317120150,15810,15810,15810,15810,0
|
|
20230703,192000,317120150,15810,15810,15810,15810,0
|
|
20230703,191900,317120150,15810,15810,15810,15810,0
|
|
20230703,191800,317120150,15810,15810,15810,15810,0
|
|
20230703,191700,317120150,15810,15810,15810,15810,0
|
|
20230703,191600,317120150,15810,15810,15810,15810,0
|
|
20230703,191500,317120150,15810,15810,15810,15810,0
|
|
20230703,191400,317120150,15810,15810,15810,15810,0
|
|
20230703,191300,317120150,15810,15810,15810,15810,0
|
|
20230703,191200,317120150,15810,15810,15810,15810,0
|
|
20230703,191100,317120150,15810,15810,15810,15810,0
|
|
20230703,191000,317120150,15810,15810,15810,15810,0
|
|
20230703,190900,317120150,15810,15810,15810,15810,0
|
|
20230703,190800,317120150,15810,15810,15810,15810,0
|
|
20230703,190700,317120150,15810,15810,15810,15810,0
|
|
20230703,190600,317120150,15810,15810,15810,15810,0
|
|
20230703,190500,317120150,15810,15810,15810,15810,0
|
|
20230703,190400,317120150,15810,15810,15810,15810,0
|
|
20230703,190300,317120150,15810,15810,15810,15810,0
|
|
20230703,190200,317120150,15810,15810,15810,15810,0
|
|
20230703,190100,317120150,15810,15810,15810,15810,0
|
|
20230703,190000,317120150,15810,15810,15810,15810,0
|
|
20230703,185900,317120150,15810,15810,15810,15810,0
|
|
20230703,185800,317120150,15810,15810,15810,15810,0
|
|
20230703,185700,317120150,15810,15810,15810,15810,0
|
|
20230703,185600,317120150,15810,15810,15810,15810,553
|
|
20230703,185500,317120150,15810,15810,15810,15810,0
|
|
20230703,185400,317120150,15810,15810,15810,15810,0
|
|
20230703,185300,317120150,15810,15810,15810,15810,0
|
|
20230703,185200,317120150,15810,15810,15810,15810,0
|
|
20230703,185100,317120150,15810,15810,15810,15810,0
|
|
20230703,185000,317120150,15810,15810,15810,15810,0
|
|
20230703,184900,317120150,15810,15810,15810,15810,0
|
|
20230703,184800,317120150,15810,15810,15810,15810,0
|
|
20230703,184700,317120150,15810,15810,15810,15810,0
|
|
20230703,184600,317120150,15810,15810,15810,15810,0
|
|
20230703,184500,317120150,15810,15810,15810,15810,0
|
|
20230703,184400,317120150,15810,15810,15810,15810,0
|
|
20230703,184300,317120150,15810,15810,15810,15810,0
|
|
20230703,184200,317120150,15810,15810,15810,15810,0
|
|
20230703,184100,317120150,15810,15810,15810,15810,0
|
|
20230703,184000,317120150,15810,15810,15810,15810,0
|
|
20230703,183900,317120150,15810,15810,15810,15810,0
|
|
20230703,183800,317120150,15810,15810,15810,15810,0
|
|
20230703,183700,317120150,15810,15810,15810,15810,0
|
|
20230703,183600,317120150,15810,15810,15810,15810,0
|
|
20230703,183500,317120150,15810,15810,15810,15810,0
|
|
20230703,183400,317120150,15810,15810,15810,15810,0
|
|
20230703,183300,317120150,15810,15810,15810,15810,0
|
|
20230703,183200,317120150,15810,15810,15810,15810,0
|
|
20230703,183100,317120150,15810,15810,15810,15810,0
|
|
20230703,183000,317120150,15810,15810,15810,15810,0
|
|
20230703,182900,317120150,15810,15810,15810,15810,0
|
|
20230703,182800,317120150,15810,15810,15810,15810,0
|
|
20230703,182700,317120150,15810,15810,15810,15810,0
|
|
20230703,182600,317120150,15810,15810,15810,15810,553
|
|
20230703,182500,317120150,15810,15810,15810,15810,0
|
|
20230703,182400,317120150,15810,15810,15810,15810,0
|
|
20230703,182300,317120150,15810,15810,15810,15810,0
|
|
20230703,182200,317120150,15810,15810,15810,15810,0
|
|
20230703,182100,317120150,15810,15810,15810,15810,0
|
|
20230703,182000,317120150,15810,15810,15810,15810,0
|
|
20230703,181900,317120150,15810,15810,15810,15810,0
|
|
20230703,181800,317120150,15810,15810,15810,15810,0
|
|
20230703,181700,317120150,15810,15810,15810,15810,0
|
|
20230703,181600,317120150,15810,15810,15810,15810,0
|
|
20230703,181500,317120150,15810,15810,15810,15810,0
|
|
20230703,181400,317120150,15810,15810,15810,15810,0
|
|
20230703,181300,317120150,15810,15810,15810,15810,0
|
|
20230703,181200,317120150,15810,15810,15810,15810,0
|
|
20230703,181100,317120150,15810,15810,15810,15810,0
|
|
20230703,181000,317120150,15810,15810,15810,15810,0
|
|
20230703,180900,317120150,15810,15810,15810,15810,0
|
|
20230703,180800,317120150,15810,15810,15810,15810,0
|
|
20230703,180700,317120150,15810,15810,15810,15810,0
|
|
20230703,180600,317120150,15810,15810,15810,15810,0
|
|
20230703,180500,317120150,15810,15810,15810,15810,0
|
|
20230703,180400,317120150,15810,15810,15810,15810,0
|
|
20230703,180300,317120150,15810,15810,15810,15810,0
|
|
20230703,180200,317120150,15810,15810,15810,15810,0
|
|
20230703,180100,317120150,15810,15810,15810,15810,0
|
|
20230703,180000,317120150,15810,15810,15810,15810,0
|
|
20230703,175900,317120150,15810,15810,15810,15810,0
|
|
20230703,175800,317120150,15810,15810,15810,15810,0
|
|
20230703,175700,317120150,15810,15810,15810,15810,0
|
|
20230703,175600,317120150,15810,15810,15810,15810,553
|
|
20230703,175500,317120150,15810,15810,15810,15810,0
|
|
20230703,175400,317120150,15810,15810,15810,15810,0
|
|
20230703,175300,317120150,15810,15810,15810,15810,0
|
|
20230703,175200,317120150,15810,15810,15810,15810,0
|
|
20230703,175100,317120150,15810,15810,15810,15810,0
|
|
20230703,175000,317120150,15810,15810,15810,15810,0
|
|
20230703,174900,317120150,15810,15810,15810,15810,0
|
|
20230703,174800,317120150,15810,15810,15810,15810,0
|
|
20230703,174700,317120150,15810,15810,15810,15810,0
|
|
20230703,174600,317120150,15810,15810,15810,15810,0
|
|
20230703,174500,317120150,15810,15810,15810,15810,0
|
|
20230703,174400,317120150,15810,15810,15810,15810,0
|
|
20230703,174300,317120150,15810,15810,15810,15810,0
|
|
20230703,174200,317120150,15810,15810,15810,15810,0
|
|
20230703,174100,317120150,15810,15810,15810,15810,0
|
|
20230703,174000,317120150,15810,15810,15810,15810,0
|
|
20230703,173900,317120150,15810,15810,15810,15810,0
|
|
20230703,173800,317120150,15810,15810,15810,15810,0
|
|
20230703,173700,317120150,15810,15810,15810,15810,0
|
|
20230703,173600,317120150,15810,15810,15810,15810,0
|
|
20230703,173500,317120150,15810,15810,15810,15810,0
|
|
20230703,173400,317120150,15810,15810,15810,15810,0
|
|
20230703,173300,317120150,15810,15810,15810,15810,0
|
|
20230703,173200,317120150,15810,15810,15810,15810,0
|
|
20230703,173100,317120150,15810,15810,15810,15810,0
|
|
20230703,173000,317120150,15810,15810,15810,15810,0
|
|
20230703,172900,317120150,15810,15810,15810,15810,0
|
|
20230703,172800,317120150,15810,15810,15810,15810,0
|
|
20230703,172700,317120150,15810,15810,15810,15810,0
|
|
20230703,172600,317120150,15810,15810,15810,15810,553
|
|
20230703,172500,317120150,15810,15810,15810,15810,0
|
|
20230703,172400,317120150,15810,15810,15810,15810,0
|
|
20230703,172300,317120150,15810,15810,15810,15810,0
|
|
20230703,172200,317120150,15810,15810,15810,15810,0
|
|
20230703,172100,317120150,15810,15810,15810,15810,0
|
|
20230703,172000,317120150,15810,15810,15810,15810,0
|
|
20230703,171900,317120150,15810,15810,15810,15810,0
|
|
20230703,171800,317120150,15810,15810,15810,15810,0
|
|
20230703,171700,317120150,15810,15810,15810,15810,0
|
|
20230703,171600,317120150,15810,15810,15810,15810,0
|
|
20230703,171500,317120150,15810,15810,15810,15810,0
|
|
20230703,171400,317120150,15810,15810,15810,15810,0
|
|
20230703,171300,317120150,15810,15810,15810,15810,0
|
|
20230703,171200,317120150,15810,15810,15810,15810,0
|
|
20230703,171100,317120150,15810,15810,15810,15810,0
|
|
20230703,171000,317120150,15810,15810,15810,15810,0
|
|
20230703,170900,317120150,15810,15810,15810,15810,0
|
|
20230703,170800,317120150,15810,15810,15810,15810,0
|
|
20230703,170700,317120150,15810,15810,15810,15810,0
|
|
20230703,170600,317120150,15810,15810,15810,15810,0
|
|
20230703,170500,317120150,15810,15810,15810,15810,0
|
|
20230703,170400,317120150,15810,15810,15810,15810,0
|
|
20230703,170300,317120150,15810,15810,15810,15810,0
|
|
20230703,170200,317120150,15810,15810,15810,15810,0
|
|
20230703,170100,317120150,15810,15810,15810,15810,0
|
|
20230703,170000,317120150,15810,15810,15810,15810,0
|
|
20230703,165900,317120150,15810,15810,15810,15810,0
|
|
20230703,165800,317120150,15810,15810,15810,15810,0
|
|
20230703,165700,317120150,15810,15810,15810,15810,0
|
|
20230703,165600,317120150,15810,15810,15810,15810,553
|
|
20230703,165500,317120150,15810,15810,15810,15810,0
|
|
20230703,165400,317120150,15810,15810,15810,15810,0
|
|
20230703,165300,317120150,15810,15810,15810,15810,0
|
|
20230703,165200,317120150,15810,15810,15810,15810,0
|
|
20230703,165100,317120150,15810,15810,15810,15810,0
|
|
20230703,165000,317120150,15810,15810,15810,15810,0
|
|
20230703,164900,317120150,15810,15810,15810,15810,0
|
|
20230703,164800,317120150,15810,15810,15810,15810,0
|
|
20230703,164700,317120150,15810,15810,15810,15810,0
|
|
20230703,164600,317120150,15810,15810,15810,15810,0
|
|
20230703,164500,317120150,15810,15810,15810,15810,0
|
|
20230703,164400,317120150,15810,15810,15810,15810,0
|
|
20230703,164300,317120150,15810,15810,15810,15810,0
|
|
20230703,164200,317120150,15810,15810,15810,15810,0
|
|
20230703,164100,317120150,15810,15810,15810,15810,0
|
|
20230703,164000,317120150,15810,15810,15810,15810,0
|
|
20230703,163900,317120150,15810,15810,15810,15810,0
|
|
20230703,163800,317120150,15810,15810,15810,15810,0
|
|
20230703,163700,317120150,15810,15810,15810,15810,0
|
|
20230703,163600,317120150,15810,15810,15810,15810,0
|
|
20230703,163500,317120150,15810,15810,15810,15810,0
|
|
20230703,163400,317120150,15810,15810,15810,15810,0
|
|
20230703,163300,317120150,15810,15810,15810,15810,0
|
|
20230703,163200,317120150,15810,15810,15810,15810,0
|
|
20230703,163100,317120150,15810,15810,15810,15810,0
|
|
20230703,163000,317120150,15810,15810,15810,15810,0
|
|
20230703,162900,317120150,15810,15810,15810,15810,0
|
|
20230703,162800,317120150,15810,15810,15810,15810,0
|
|
20230703,162700,317120150,15810,15810,15810,15810,0
|
|
20230703,162600,317120150,15810,15810,15810,15810,553
|
|
20230703,162500,317120150,15810,15810,15810,15810,0
|
|
20230703,162400,317120150,15810,15810,15810,15810,0
|
|
20230703,162300,317120150,15810,15810,15810,15810,0
|
|
20230703,162200,317120150,15810,15810,15810,15810,0
|
|
20230703,162100,317120150,15810,15810,15810,15810,0
|
|
20230703,162000,317120150,15810,15810,15810,15810,0
|
|
20230703,161900,317120150,15810,15810,15810,15810,0
|
|
20230703,161800,317120150,15810,15810,15810,15810,0
|
|
20230703,161700,317120150,15810,15810,15810,15810,0
|
|
20230703,161600,317120150,15810,15810,15810,15810,0
|
|
20230703,161500,317120150,15810,15810,15810,15810,0
|
|
20230703,161400,317120150,15810,15810,15810,15810,0
|
|
20230703,161300,317120150,15810,15810,15810,15810,0
|
|
20230703,161200,317120150,15810,15810,15810,15810,0
|
|
20230703,161100,317120150,15810,15810,15810,15810,0
|
|
20230703,161000,317120150,15810,15810,15810,15810,0
|
|
20230703,160900,317120150,15810,15810,15810,15810,0
|
|
20230703,160800,317120150,15810,15810,15810,15810,0
|
|
20230703,160700,317120150,15810,15810,15810,15810,0
|
|
20230703,160600,317120150,15810,15810,15810,15810,0
|
|
20230703,160500,317120150,15810,15810,15810,15810,0
|
|
20230703,160400,317120150,15810,15810,15810,15810,0
|
|
20230703,160300,317120150,15810,15810,15810,15810,0
|
|
20230703,160200,317120150,15810,15810,15810,15810,0
|
|
20230703,160100,317120150,15810,15810,15810,15810,0
|
|
20230703,160000,317120150,15810,15810,15810,15810,0
|
|
20230703,155900,317120150,15810,15810,15810,15810,0
|
|
20230703,155800,317120150,15810,15810,15810,15810,0
|
|
20230703,155700,317120150,15810,15810,15810,15810,0
|
|
20230703,155600,317120150,15810,15810,15810,15810,553
|
|
20230703,155500,317120150,15810,15810,15810,15810,0
|
|
20230703,155400,317120150,15810,15810,15810,15810,0
|
|
20230703,155300,317120150,15810,15810,15810,15810,0
|
|
20230703,155200,317120150,15810,15810,15810,15810,0
|
|
20230703,155100,317120150,15810,15810,15810,15810,0
|
|
20230703,155000,317120150,15810,15810,15810,15810,0
|
|
20230703,154900,317120150,15810,15810,15810,15810,0
|
|
20230703,154800,317120150,15810,15810,15810,15810,0
|
|
20230703,154700,317120150,15810,15810,15810,15810,0
|
|
20230703,154600,317120150,15810,15810,15810,15810,0
|
|
20230703,154500,317120150,15810,15810,15810,15810,0
|
|
20230703,154400,317120150,15810,15810,15810,15810,0
|
|
20230703,154300,317120150,15810,15810,15810,15810,0
|
|
20230703,154200,317120150,15810,15810,15810,15810,0
|
|
20230703,154100,317120150,15810,15810,15810,15810,0
|
|
20230703,154000,317120150,15810,15810,15810,15810,0
|
|
20230703,153900,317120150,15810,15810,15810,15810,0
|
|
20230703,153800,317120150,15810,15810,15810,15810,0
|
|
20230703,153700,317120150,15810,15810,15810,15810,0
|
|
20230703,153600,317120150,15810,15810,15810,15810,0
|
|
20230703,153500,317120150,15810,15810,15810,15810,0
|
|
20230703,153400,317120150,15810,15810,15810,15810,0
|
|
20230703,153300,317120150,15810,15810,15810,15810,0
|
|
20230703,153200,317120150,15810,15810,15810,15810,0
|
|
20230703,153100,317120150,15810,15810,15810,15810,0
|
|
20230703,153000,317120150,15810,15810,15810,15810,553
|
|
20230703,152900,308377220,15810,15810,15810,15810,0
|
|
20230703,152800,308377220,15810,15810,15810,15810,0
|
|
20230703,152700,308377220,15810,15810,15810,15810,0
|
|
20230703,152600,308377220,15810,15810,15810,15810,0
|
|
20230703,152500,308377220,15810,15810,15810,15810,0
|
|
20230703,152400,308377220,15810,15810,15810,15810,0
|
|
20230703,152300,308377220,15810,15810,15810,15810,0
|
|
20230703,152200,308377220,15810,15810,15810,15810,0
|
|
20230703,152100,308377220,15810,15810,15810,15810,0
|
|
20230703,152000,308377220,15810,15810,15810,15810,0
|
|
20230703,151900,308377220,15810,15830,15830,15810,122
|
|
20230703,151800,306448130,15830,15830,15830,15830,10
|
|
20230703,151700,306289830,15830,15830,15830,15830,71
|
|
20230703,151600,305165900,15860,15860,15860,15860,0
|
|
20230703,151500,305165900,15860,15860,15860,15860,7
|
|
20230703,151400,305054880,15820,15820,15820,15820,0
|
|
20230703,151300,305054880,15820,15820,15820,15820,2
|
|
20230703,151200,305023240,15850,15850,15850,15850,4
|
|
20230703,151100,304959840,15810,15810,15810,15810,0
|
|
20230703,151000,304959840,15810,15810,15810,15810,0
|
|
20230703,150900,304959840,15810,15810,15810,15810,0
|
|
20230703,150800,304959840,15810,15810,15810,15810,0
|
|
20230703,150700,304959840,15810,15810,15810,15810,0
|
|
20230703,150600,304959840,15810,15810,15810,15810,29
|
|
20230703,150500,304501350,15810,15810,15810,15810,0
|
|
20230703,150400,304501350,15810,15830,15830,15810,42
|
|
20230703,150300,303837250,15810,15810,15810,15810,0
|
|
20230703,150200,303837250,15810,15810,15810,15810,0
|
|
20230703,150100,303837250,15810,15810,15810,15810,0
|
|
20230703,150000,303837250,15810,15810,15810,15810,0
|
|
20230703,145900,303837250,15810,15810,15810,15810,0
|
|
20230703,145800,303837250,15810,15810,15810,15810,0
|
|
20230703,145700,303837250,15810,15810,15810,15810,0
|
|
20230703,145600,303837250,15810,15830,15830,15810,557
|
|
20230703,145500,295027040,15830,15830,15830,15830,31
|
|
20230703,145400,294536310,15830,15830,15830,15830,51
|
|
20230703,145300,293728980,15830,15830,15830,15830,0
|
|
20230703,145200,293728980,15830,15830,15830,15830,49
|
|
20230703,145100,292953310,15850,15850,15850,15850,8
|
|
20230703,145000,292826510,15840,15840,15840,15840,1
|
|
20230703,144900,292810670,15840,15870,15870,15840,2
|
|
20230703,144800,292778960,15830,15850,15850,15830,347
|
|
20230703,144700,287283610,15870,15870,15870,15870,0
|
|
20230703,144600,287283610,15870,15870,15870,15870,0
|
|
20230703,144500,287283610,15870,15870,15870,15870,26
|
|
20230703,144400,286870990,15850,15850,15850,15850,0
|
|
20230703,144300,286870990,15850,15850,15850,15850,0
|
|
20230703,144200,286870990,15850,15850,15870,15850,179
|
|
20230703,144100,284033820,15850,15850,15850,15850,4
|
|
20230703,144000,283970420,15850,15850,15850,15850,0
|
|
20230703,143900,283970420,15850,15850,15850,15850,0
|
|
20230703,143800,283970420,15850,15850,15850,15850,0
|
|
20230703,143700,283970420,15850,15850,15850,15850,0
|
|
20230703,143600,283970420,15850,15850,15850,15850,0
|
|
20230703,143500,283970420,15850,15850,15850,15850,1
|
|
20230703,143400,283954570,15850,15850,15850,15850,0
|
|
20230703,143300,283954570,15850,15850,15850,15850,1
|
|
20230703,143200,283938720,15840,15840,15840,15840,0
|
|
20230703,143100,283938720,15840,15840,15840,15840,0
|
|
20230703,143000,283938720,15840,15840,15840,15840,117
|
|
20230703,142900,282085440,15840,15840,15840,15840,0
|
|
20230703,142800,282085440,15840,15840,15840,15840,50
|
|
20230703,142700,281293440,15840,15840,15840,15840,0
|
|
20230703,142600,281293440,15840,15840,15840,15840,0
|
|
20230703,142500,281293440,15840,15840,15840,15840,0
|
|
20230703,142400,281293440,15840,15840,15840,15840,10
|
|
20230703,142300,281135040,15850,15850,15850,15850,1
|
|
20230703,142200,281119190,15840,15840,15840,15840,61
|
|
20230703,142100,280152950,15850,15850,15850,15850,0
|
|
20230703,142000,280152950,15850,15850,15850,15850,64
|
|
20230703,141900,279138550,15850,15850,15850,15850,8
|
|
20230703,141800,279011750,15850,15850,15850,15850,0
|
|
20230703,141700,279011750,15850,15850,15850,15850,83
|
|
20230703,141600,277696200,15870,15870,15870,15870,0
|
|
20230703,141500,277696200,15870,15870,15870,15870,0
|
|
20230703,141400,277696200,15870,15870,15870,15870,0
|
|
20230703,141300,277696200,15870,15870,15870,15870,9
|
|
20230703,141200,277553370,15850,15850,15850,15850,0
|
|
20230703,141100,277553370,15850,15850,15850,15850,0
|
|
20230703,141000,277553370,15850,15850,15850,15850,0
|
|
20230703,140900,277553370,15850,15850,15850,15850,0
|
|
20230703,140800,277553370,15850,15850,15850,15850,0
|
|
20230703,140700,277553370,15850,15860,15860,15850,80
|
|
20230703,140600,276285360,15860,15860,15860,15860,0
|
|
20230703,140500,276285360,15860,15860,15860,15860,60
|
|
20230703,140400,275333760,15860,15870,15870,15860,3
|
|
20230703,140300,275286170,15870,15870,15870,15870,126
|
|
20230703,140200,273286550,15870,15870,15870,15870,0
|
|
20230703,140100,273286550,15870,15870,15870,15870,1
|
|
20230703,140000,273270680,15860,15860,15860,15860,20
|
|
20230703,135900,272953480,15870,15870,15870,15870,0
|
|
20230703,135800,272953480,15870,15870,15870,15870,0
|
|
20230703,135700,272953480,15870,15870,15870,15870,0
|
|
20230703,135600,272953480,15870,15870,15870,15870,28
|
|
20230703,135500,272509120,15870,15870,15870,15870,0
|
|
20230703,135400,272509120,15870,15870,15870,15870,0
|
|
20230703,135300,272509120,15870,15870,15870,15870,0
|
|
20230703,135200,272509120,15870,15870,15870,15870,750
|
|
20230703,135100,260606620,15850,15870,15870,15850,600
|
|
20230703,135000,251089850,15870,15870,15870,15870,50
|
|
20230703,134900,250296350,15870,15880,15880,15870,188
|
|
20230703,134800,247311440,15890,15890,15890,15890,60
|
|
20230703,134700,246358040,15890,15890,15890,15890,3
|
|
20230703,134600,246310370,15890,15890,15890,15890,50
|
|
20230703,134500,245515870,15880,15890,15890,15880,78
|
|
20230703,134400,244276630,15900,15900,15900,15900,0
|
|
20230703,134300,244276630,15900,15900,15900,15900,131
|
|
20230703,134200,242193730,15910,15910,15910,15910,0
|
|
20230703,134100,242193730,15910,15910,15910,15910,0
|
|
20230703,134000,242193730,15910,15910,15910,15910,0
|
|
20230703,133900,242193730,15910,15910,15910,15910,0
|
|
20230703,133800,242193730,15910,15910,15910,15910,37
|
|
20230703,133700,241605060,15970,15970,15970,15970,0
|
|
20230703,133600,241605060,15970,15970,15970,15970,0
|
|
20230703,133500,241605060,15970,15970,15970,15970,0
|
|
20230703,133400,241605060,15970,15970,15970,15970,0
|
|
20230703,133300,241605060,15970,15970,15970,15970,10
|
|
20230703,133200,241445360,15970,15970,15970,15970,0
|
|
20230703,133100,241445360,15970,15970,15970,15970,0
|
|
20230703,133000,241445360,15970,15970,15970,15970,0
|
|
20230703,132900,241445360,15970,15970,15970,15970,0
|
|
20230703,132800,241445360,15970,15970,15970,15970,12
|
|
20230703,132700,241253720,15970,15970,15970,15970,0
|
|
20230703,132600,241253720,15970,15970,15970,15970,0
|
|
20230703,132500,241253720,15970,15970,15970,15970,150
|
|
20230703,132400,238858220,15920,15920,15920,15920,17
|
|
20230703,132300,238587580,15920,15920,15920,15920,0
|
|
20230703,132200,238587580,15920,15920,15920,15920,4
|
|
20230703,132100,238523900,15880,15910,15910,15880,15
|
|
20230703,132000,238285550,15920,15920,15920,15920,5
|
|
20230703,131900,238205950,15920,15920,15920,15920,45
|
|
20230703,131800,237489550,15970,15970,15970,15970,0
|
|
20230703,131700,237489550,15970,15970,15970,15970,0
|
|
20230703,131600,237489550,15970,15970,15970,15970,0
|
|
20230703,131500,237489550,15970,15970,15970,15970,0
|
|
20230703,131400,237489550,15970,15970,15970,15970,23
|
|
20230703,131300,237122240,15980,15980,15980,15980,0
|
|
20230703,131200,237122240,15980,15980,15980,15980,0
|
|
20230703,131100,237122240,15980,15980,15980,15980,1
|
|
20230703,131000,237106260,15890,15890,15890,15890,0
|
|
20230703,130900,237106260,15890,15890,15890,15890,0
|
|
20230703,130800,237106260,15890,15890,15890,15890,0
|
|
20230703,130700,237106260,15890,15890,15890,15890,0
|
|
20230703,130600,237106260,15890,15890,15890,15890,0
|
|
20230703,130500,237106260,15890,15890,15890,15890,0
|
|
20230703,130400,237106260,15890,15890,15890,15890,0
|
|
20230703,130300,237106260,15890,15890,15890,15890,0
|
|
20230703,130200,237106260,15890,15890,15890,15890,0
|
|
20230703,130100,237106260,15890,15890,15890,15890,0
|
|
20230703,130000,237106260,15890,15890,15890,15890,0
|
|
20230703,125900,237106260,15890,15890,15890,15890,0
|
|
20230703,125800,237106260,15890,15890,15890,15890,0
|
|
20230703,125700,237106260,15890,15890,15890,15890,0
|
|
20230703,125600,237106260,15890,15890,15890,15890,0
|
|
20230703,125500,237106260,15890,15890,15890,15890,23
|
|
20230703,125400,236740790,15890,15890,15890,15890,0
|
|
20230703,125300,236740790,15890,15890,15890,15890,0
|
|
20230703,125200,236740790,15890,15890,15890,15890,0
|
|
20230703,125100,236740790,15890,15890,15890,15890,0
|
|
20230703,125000,236740790,15890,15890,15890,15890,8
|
|
20230703,124900,236613670,15890,15890,15890,15890,10
|
|
20230703,124800,236454770,15890,15890,15890,15890,1
|
|
20230703,124700,236438880,15890,15890,15890,15890,10
|
|
20230703,124600,236279980,15890,15880,15890,15880,7
|
|
20230703,124500,236168790,15890,15910,15910,15890,137
|
|
20230703,124400,233991730,15920,15930,15930,15920,2
|
|
20230703,124300,233959880,15930,15930,15930,15930,0
|
|
20230703,124200,233959880,15930,15930,15930,15930,1
|
|
20230703,124100,233943950,15930,15930,15930,15930,0
|
|
20230703,124000,233943950,15930,15930,15930,15930,0
|
|
20230703,123900,233943950,15930,15940,15940,15930,35
|
|
20230703,123800,233386390,15900,15900,15900,15900,0
|
|
20230703,123700,233386390,15900,15900,15900,15900,0
|
|
20230703,123600,233386390,15900,15900,15900,15900,0
|
|
20230703,123500,233386390,15900,15920,15920,15900,20
|
|
20230703,123400,233068230,15990,15990,15990,15990,0
|
|
20230703,123300,233068230,15990,15990,15990,15990,0
|
|
20230703,123200,233068230,15990,15990,15990,15990,60
|
|
20230703,123100,232108830,15910,15910,15910,15910,0
|
|
20230703,123000,232108830,15910,15910,15910,15910,0
|
|
20230703,122900,232108830,15910,15910,15910,15910,0
|
|
20230703,122800,232108830,15910,15920,15920,15910,5
|
|
20230703,122700,232029270,15970,15970,15970,15970,0
|
|
20230703,122600,232029270,15970,15970,15970,15970,1
|
|
20230703,122500,232013300,15910,15910,15910,15910,0
|
|
20230703,122400,232013300,15910,15910,15910,15910,405
|
|
20230703,122300,225569750,15970,15970,15970,15970,0
|
|
20230703,122200,225569750,15970,15970,15970,15970,100
|
|
20230703,122100,223972750,15970,15970,15970,15970,0
|
|
20230703,122000,223972750,15970,15970,15970,15970,32
|
|
20230703,121900,223461710,15900,15900,15900,15900,0
|
|
20230703,121800,223461710,15900,15970,15970,15900,81
|
|
20230703,121700,222168980,15970,15970,15970,15970,0
|
|
20230703,121600,222168980,15970,15970,15970,15970,0
|
|
20230703,121500,222168980,15970,15970,15970,15970,4
|
|
20230703,121400,222105100,15970,15970,15970,15970,0
|
|
20230703,121300,222105100,15970,15930,15970,15930,32
|
|
20230703,121200,221594940,15900,15900,15900,15900,0
|
|
20230703,121100,221594940,15900,15900,15900,15900,10
|
|
20230703,121000,221435940,15900,15900,15900,15900,3
|
|
20230703,120900,221388240,15890,15890,15890,15890,0
|
|
20230703,120800,221388240,15890,15890,15890,15890,0
|
|
20230703,120700,221388240,15890,15890,15890,15890,0
|
|
20230703,120600,221388240,15890,15890,15890,15890,20
|
|
20230703,120500,221070440,15890,15890,15890,15890,0
|
|
20230703,120400,221070440,15890,15960,15960,15890,10
|
|
20230703,120300,220911190,15850,15850,15850,15850,0
|
|
20230703,120200,220911190,15850,15850,15850,15850,0
|
|
20230703,120100,220911190,15850,15850,15850,15850,0
|
|
20230703,120000,220911190,15850,15850,15850,15850,0
|
|
20230703,115900,220911190,15850,15850,15850,15850,0
|
|
20230703,115800,220911190,15850,15870,15870,15850,117
|
|
20230703,115700,219056060,15810,16000,16000,15810,3318
|
|
20230703,115600,166274850,15990,15990,15990,15990,0
|
|
20230703,115500,166274850,15990,15990,15990,15990,0
|
|
20230703,115400,166274850,15990,15990,15990,15990,0
|
|
20230703,115300,166274850,15990,15990,15990,15990,0
|
|
20230703,115200,166274850,15990,15990,15990,15990,0
|
|
20230703,115100,166274850,15990,15990,15990,15990,1
|
|
20230703,115000,166258860,16000,16000,16000,16000,0
|
|
20230703,114900,166258860,16000,16000,16000,16000,0
|
|
20230703,114800,166258860,16000,16000,16000,16000,0
|
|
20230703,114700,166258860,16000,15990,16000,15990,32
|
|
20230703,114600,165746910,15990,15990,15990,15990,0
|
|
20230703,114500,165746910,15990,15990,15990,15990,0
|
|
20230703,114400,165746910,15990,15990,15990,15990,0
|
|
20230703,114300,165746910,15990,15990,15990,15990,12
|
|
20230703,114200,165555030,15990,16000,16000,15990,137
|
|
20230703,114100,163364390,16000,16000,16000,16000,1
|
|
20230703,114000,163348390,15990,15990,15990,15990,0
|
|
20230703,113900,163348390,15990,15990,15990,15990,0
|
|
20230703,113800,163348390,15990,15990,15990,15990,0
|
|
20230703,113700,163348390,15990,15990,15990,15990,0
|
|
20230703,113600,163348390,15990,15990,15990,15990,2
|
|
20230703,113500,163316410,16000,16000,16000,16000,0
|
|
20230703,113400,163316410,16000,15990,16000,15990,124
|
|
20230703,113300,161333410,15970,15970,15970,15970,2
|
|
20230703,113200,161301470,16000,16000,16000,16000,1
|
|
20230703,113100,161285470,15970,15970,15970,15970,77
|
|
20230703,113000,160055780,16000,16000,16000,16000,1
|
|
20230703,112900,160039780,16000,16000,16000,16000,0
|
|
20230703,112800,160039780,16000,15990,16000,15990,210
|
|
20230703,112700,156680690,15970,15970,15980,15970,101
|
|
20230703,112600,155066820,15960,15950,15960,15950,38
|
|
20230703,112500,154460670,15940,15940,15940,15940,0
|
|
20230703,112400,154460670,15940,15940,15940,15940,0
|
|
20230703,112300,154460670,15940,15940,15940,15940,0
|
|
20230703,112200,154460670,15940,15940,15940,15940,0
|
|
20230703,112100,154460670,15940,15940,15940,15940,25
|
|
20230703,112000,154062170,15930,15930,15930,15930,17
|
|
20230703,111900,153791360,15930,15930,15930,15930,16
|
|
20230703,111800,153536480,15940,15960,15960,15940,559
|
|
20230703,111700,144622950,15960,15960,15960,15960,60
|
|
20230703,111600,143665350,15960,15960,15960,15960,10
|
|
20230703,111500,143505750,15960,15960,15960,15960,0
|
|
20230703,111400,143505750,15960,15960,15960,15960,0
|
|
20230703,111300,143505750,15960,15960,15960,15960,0
|
|
20230703,111200,143505750,15960,15960,15960,15960,0
|
|
20230703,111100,143505750,15960,15960,15960,15960,0
|
|
20230703,111000,143505750,15960,15960,15960,15960,2
|
|
20230703,110900,143473830,15960,15960,15960,15960,27
|
|
20230703,110800,143042910,15960,15960,15960,15960,174
|
|
20230703,110700,140265870,15960,15960,15960,15960,0
|
|
20230703,110600,140265870,15960,15960,15960,15960,0
|
|
20230703,110500,140265870,15960,15960,15960,15960,0
|
|
20230703,110400,140265870,15960,15960,15960,15960,0
|
|
20230703,110300,140265870,15960,15950,15960,15950,127
|
|
20230703,110200,138239200,15950,15950,15950,15950,0
|
|
20230703,110100,138239200,15950,15950,15950,15950,138
|
|
20230703,110000,136038100,15950,15960,15960,15950,14
|
|
20230703,105900,135814670,15990,15990,15990,15990,0
|
|
20230703,105800,135814670,15990,15990,15990,15990,0
|
|
20230703,105700,135814670,15990,15990,15990,15990,0
|
|
20230703,105600,135814670,15990,15990,15990,15990,0
|
|
20230703,105500,135814670,15990,15990,15990,15990,0
|
|
20230703,105400,135814670,15990,15990,15990,15990,0
|
|
20230703,105300,135814670,15990,15990,15990,15990,0
|
|
20230703,105200,135814670,15990,15970,15990,15970,35
|
|
20230703,105100,135255220,15950,15950,15950,15950,100
|
|
20230703,105000,133660220,15950,15950,15950,15950,0
|
|
20230703,104900,133660220,15950,15950,15950,15950,0
|
|
20230703,104800,133660220,15950,15950,15950,15950,0
|
|
20230703,104700,133660220,15950,15950,15950,15950,0
|
|
20230703,104600,133660220,15950,15950,15950,15950,50
|
|
20230703,104500,132862720,15950,15950,15950,15950,0
|
|
20230703,104400,132862720,15950,15960,15960,15950,28
|
|
20230703,104300,132415890,15980,15980,15980,15980,4
|
|
20230703,104200,132351970,15990,15990,15990,15990,46
|
|
20230703,104100,131616430,15980,15980,15980,15980,0
|
|
20230703,104000,131616430,15980,15980,15980,15980,0
|
|
20230703,103900,131616430,15980,15970,15980,15970,20
|
|
20230703,103800,131296930,15970,15970,15970,15970,0
|
|
20230703,103700,131296930,15970,15960,15970,15960,20
|
|
20230703,103600,130977630,15960,15960,15960,15960,5
|
|
20230703,103500,130897830,15960,15960,15960,15960,27
|
|
20230703,103400,130466910,15950,15950,15950,15950,0
|
|
20230703,103300,130466910,15950,15950,15950,15950,7
|
|
20230703,103200,130355260,15940,15940,15940,15940,0
|
|
20230703,103100,130355260,15940,15950,15950,15940,917
|
|
20230703,103000,115729260,15990,15990,15990,15990,0
|
|
20230703,102900,115729260,15990,15950,15990,15950,28
|
|
20230703,102800,115281700,15950,15950,15950,15950,1
|
|
20230703,102700,115265750,15950,15950,15950,15950,11
|
|
20230703,102600,115090300,15950,15950,15950,15950,5
|
|
20230703,102500,115010550,15990,15990,15990,15990,1
|
|
20230703,102400,114994560,15940,15940,15940,15940,0
|
|
20230703,102300,114994560,15940,15940,15940,15940,2
|
|
20230703,102200,114962680,15940,15940,15940,15940,644
|
|
20230703,102100,104697320,15940,15940,15940,15940,0
|
|
20230703,102000,104697320,15940,15940,15940,15940,0
|
|
20230703,101900,104697320,15940,15960,15960,15940,13
|
|
20230703,101800,104489940,15950,15950,15950,15950,30
|
|
20230703,101700,104011440,15950,15950,15950,15950,0
|
|
20230703,101600,104011440,15950,15950,15950,15950,123
|
|
20230703,101500,102049590,15950,15950,15950,15950,0
|
|
20230703,101400,102049590,15950,15950,15950,15950,20
|
|
20230703,101300,101730590,15950,15950,15950,15950,0
|
|
20230703,101200,101730590,15950,15950,15950,15950,0
|
|
20230703,101100,101730590,15950,15950,15950,15950,0
|
|
20230703,101000,101730590,15950,15950,15950,15950,40
|
|
20230703,100900,101092590,15960,15960,15960,15960,1
|
|
20230703,100800,101076630,15960,15960,15960,15960,30
|
|
20230703,100700,100597830,15950,15950,15950,15950,20
|
|
20230703,100600,100278830,15950,15950,15950,15950,0
|
|
20230703,100500,100278830,15950,15950,15950,15950,29
|
|
20230703,100400,99816280,16000,16000,16000,16000,0
|
|
20230703,100300,99816280,16000,15980,16000,15980,1000
|
|
20230703,100200,83818690,15940,15940,15940,15940,0
|
|
20230703,100100,83818690,15940,15940,15940,15940,100
|
|
20230703,100000,82224690,15980,15980,15980,15980,1
|
|
20230703,095900,82208710,15940,15940,15940,15940,12
|
|
20230703,095800,82017430,15940,15940,15940,15940,22
|
|
20230703,095700,81666750,15930,15930,15930,15930,0
|
|
20230703,095600,81666750,15930,15930,15930,15930,0
|
|
20230703,095500,81666750,15930,15930,15930,15930,29
|
|
20230703,095400,81204780,15930,15930,15930,15930,0
|
|
20230703,095300,81204780,15930,15930,15930,15930,0
|
|
20230703,095200,81204780,15930,15930,15930,15930,0
|
|
20230703,095100,81204780,15930,15930,15930,15930,1
|
|
20230703,095000,81188850,15930,15930,15930,15930,0
|
|
20230703,094900,81188850,15930,15930,15930,15930,50
|
|
20230703,094800,80392350,16000,16000,16000,16000,0
|
|
20230703,094700,80392350,16000,15950,16000,15950,32
|
|
20230703,094600,79880410,15920,15920,15920,15920,0
|
|
20230703,094500,79880410,15920,15920,16000,15920,157
|
|
20230703,094400,77378430,16000,16000,16000,16000,0
|
|
20230703,094300,77378430,16000,16000,16000,16000,0
|
|
20230703,094200,77378430,16000,15990,16000,15990,33
|
|
20230703,094100,76850620,15910,15950,15990,15910,1640
|
|
20230703,094000,50694780,15940,15920,15940,15920,189
|
|
20230703,093900,47682840,15900,15900,15900,15900,25
|
|
20230703,093800,47285340,15920,15900,15920,15900,8
|
|
20230703,093700,47158100,15920,15910,15920,15910,201
|
|
20230703,093600,43960170,15880,15880,15880,15880,50
|
|
20230703,093500,43166170,15880,15910,15910,15880,31
|
|
20230703,093400,42673830,15880,15880,15880,15880,3
|
|
20230703,093300,42626190,15880,15880,15880,15880,200
|
|
20230703,093200,39450190,15920,15920,15920,15920,75
|
|
20230703,093100,38256190,15880,15880,15880,15880,0
|
|
20230703,093000,38256190,15880,15880,15880,15880,10
|
|
20230703,092900,38097390,15880,15880,15880,15880,0
|
|
20230703,092800,38097390,15880,15880,15880,15880,5
|
|
20230703,092700,38017990,15880,15880,15880,15880,0
|
|
20230703,092600,38017990,15880,15880,15880,15880,1
|
|
20230703,092500,38002110,15880,15890,15890,15880,34
|
|
20230703,092400,37462180,15920,15920,15920,15920,0
|
|
20230703,092300,37462180,15920,15920,15920,15920,0
|
|
20230703,092200,37462180,15920,15920,15920,15920,0
|
|
20230703,092100,37462180,15920,15920,15920,15920,0
|
|
20230703,092000,37462180,15920,15920,15920,15920,49
|
|
20230703,091900,36682100,15950,15950,15950,15950,0
|
|
20230703,091800,36682100,15950,15950,15950,15950,0
|
|
20230703,091700,36682100,15950,15950,15950,15950,0
|
|
20230703,091600,36682100,15950,15950,15950,15950,2
|
|
20230703,091500,36650200,15870,15870,15870,15870,95
|
|
20230703,091400,35142550,15870,15870,15870,15870,0
|
|
20230703,091300,35142550,15870,15870,15870,15870,144
|
|
20230703,091200,32857270,15870,15870,15870,15870,0
|
|
20230703,091100,32857270,15870,15870,15870,15870,0
|
|
20230703,091000,32857270,15870,15870,15870,15870,1
|
|
20230703,090900,32841400,15970,15970,15970,15970,0
|
|
20230703,090800,32841400,15970,15970,15970,15970,0
|
|
20230703,090700,32841400,15970,15860,15970,15860,72
|
|
20230703,090600,31696030,15860,15860,15860,15860,1
|
|
20230703,090500,31680170,15900,15900,15900,15900,62
|
|
20230703,090400,30694370,15890,15890,16140,15890,1407
|
|
20230703,090300,8024220,15770,15800,15800,15770,300
|
|
20230703,090200,3290140,15760,15760,15760,15760,0
|
|
20230703,090100,3290140,15760,15760,15760,15760,20
|
|
20230703,090000,2974940,15760,15740,15760,15740,189
|