668 lines
34 KiB
CSV
668 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,200500,675511130,14910,14910,14910,14910,1097
|
|
20230706,200400,675511130,14910,14910,14910,14910,0
|
|
20230706,200300,675511130,14910,14910,14910,14910,0
|
|
20230706,200200,675511130,14910,14910,14910,14910,0
|
|
20230706,200100,675511130,14910,14910,14910,14910,0
|
|
20230706,200000,675511130,14910,14910,14910,14910,0
|
|
20230706,195900,675511130,14910,14910,14910,14910,0
|
|
20230706,195800,675511130,14910,14910,14910,14910,0
|
|
20230706,195700,675511130,14910,14910,14910,14910,0
|
|
20230706,195600,675511130,14910,14910,14910,14910,0
|
|
20230706,195500,675511130,14910,14910,14910,14910,0
|
|
20230706,195400,675511130,14910,14910,14910,14910,0
|
|
20230706,195300,675511130,14910,14910,14910,14910,0
|
|
20230706,195200,675511130,14910,14910,14910,14910,0
|
|
20230706,195100,675511130,14910,14910,14910,14910,0
|
|
20230706,195000,675511130,14910,14910,14910,14910,0
|
|
20230706,194900,675511130,14910,14910,14910,14910,0
|
|
20230706,194800,675511130,14910,14910,14910,14910,0
|
|
20230706,194700,675511130,14910,14910,14910,14910,0
|
|
20230706,194600,675511130,14910,14910,14910,14910,0
|
|
20230706,194500,675511130,14910,14910,14910,14910,0
|
|
20230706,194400,675511130,14910,14910,14910,14910,0
|
|
20230706,194300,675511130,14910,14910,14910,14910,0
|
|
20230706,194200,675511130,14910,14910,14910,14910,0
|
|
20230706,194100,675511130,14910,14910,14910,14910,0
|
|
20230706,194000,675511130,14910,14910,14910,14910,0
|
|
20230706,193900,675511130,14910,14910,14910,14910,0
|
|
20230706,193800,675511130,14910,14910,14910,14910,0
|
|
20230706,193700,675511130,14910,14910,14910,14910,0
|
|
20230706,193600,675511130,14910,14910,14910,14910,0
|
|
20230706,193500,675511130,14910,14910,14910,14910,1097
|
|
20230706,193400,675511130,14910,14910,14910,14910,0
|
|
20230706,193300,675511130,14910,14910,14910,14910,0
|
|
20230706,193200,675511130,14910,14910,14910,14910,0
|
|
20230706,193100,675511130,14910,14910,14910,14910,0
|
|
20230706,193000,675511130,14910,14910,14910,14910,0
|
|
20230706,192900,675511130,14910,14910,14910,14910,0
|
|
20230706,192800,675511130,14910,14910,14910,14910,0
|
|
20230706,192700,675511130,14910,14910,14910,14910,0
|
|
20230706,192600,675511130,14910,14910,14910,14910,0
|
|
20230706,192500,675511130,14910,14910,14910,14910,0
|
|
20230706,192400,675511130,14910,14910,14910,14910,0
|
|
20230706,192300,675511130,14910,14910,14910,14910,0
|
|
20230706,192200,675511130,14910,14910,14910,14910,0
|
|
20230706,192100,675511130,14910,14910,14910,14910,0
|
|
20230706,192000,675511130,14910,14910,14910,14910,0
|
|
20230706,191900,675511130,14910,14910,14910,14910,0
|
|
20230706,191800,675511130,14910,14910,14910,14910,0
|
|
20230706,191700,675511130,14910,14910,14910,14910,0
|
|
20230706,191600,675511130,14910,14910,14910,14910,0
|
|
20230706,191500,675511130,14910,14910,14910,14910,0
|
|
20230706,191400,675511130,14910,14910,14910,14910,0
|
|
20230706,191300,675511130,14910,14910,14910,14910,0
|
|
20230706,191200,675511130,14910,14910,14910,14910,0
|
|
20230706,191100,675511130,14910,14910,14910,14910,0
|
|
20230706,191000,675511130,14910,14910,14910,14910,0
|
|
20230706,190900,675511130,14910,14910,14910,14910,0
|
|
20230706,190800,675511130,14910,14910,14910,14910,0
|
|
20230706,190700,675511130,14910,14910,14910,14910,0
|
|
20230706,190600,675511130,14910,14910,14910,14910,0
|
|
20230706,190500,675511130,14910,14910,14910,14910,1097
|
|
20230706,190400,675511130,14910,14910,14910,14910,0
|
|
20230706,190300,675511130,14910,14910,14910,14910,0
|
|
20230706,190200,675511130,14910,14910,14910,14910,0
|
|
20230706,190100,675511130,14910,14910,14910,14910,0
|
|
20230706,190000,675511130,14910,14910,14910,14910,0
|
|
20230706,185900,675511130,14910,14910,14910,14910,0
|
|
20230706,185800,675511130,14910,14910,14910,14910,0
|
|
20230706,185700,675511130,14910,14910,14910,14910,0
|
|
20230706,185600,675511130,14910,14910,14910,14910,0
|
|
20230706,185500,675511130,14910,14910,14910,14910,0
|
|
20230706,185400,675511130,14910,14910,14910,14910,0
|
|
20230706,185300,675511130,14910,14910,14910,14910,0
|
|
20230706,185200,675511130,14910,14910,14910,14910,0
|
|
20230706,185100,675511130,14910,14910,14910,14910,0
|
|
20230706,185000,675511130,14910,14910,14910,14910,0
|
|
20230706,184900,675511130,14910,14910,14910,14910,0
|
|
20230706,184800,675511130,14910,14910,14910,14910,0
|
|
20230706,184700,675511130,14910,14910,14910,14910,0
|
|
20230706,184600,675511130,14910,14910,14910,14910,0
|
|
20230706,184500,675511130,14910,14910,14910,14910,0
|
|
20230706,184400,675511130,14910,14910,14910,14910,0
|
|
20230706,184300,675511130,14910,14910,14910,14910,0
|
|
20230706,184200,675511130,14910,14910,14910,14910,0
|
|
20230706,184100,675511130,14910,14910,14910,14910,0
|
|
20230706,184000,675511130,14910,14910,14910,14910,0
|
|
20230706,183900,675511130,14910,14910,14910,14910,0
|
|
20230706,183800,675511130,14910,14910,14910,14910,0
|
|
20230706,183700,675511130,14910,14910,14910,14910,0
|
|
20230706,183600,675511130,14910,14910,14910,14910,0
|
|
20230706,183500,675511130,14910,14910,14910,14910,1097
|
|
20230706,183400,675511130,14910,14910,14910,14910,0
|
|
20230706,183300,675511130,14910,14910,14910,14910,0
|
|
20230706,183200,675511130,14910,14910,14910,14910,0
|
|
20230706,183100,675511130,14910,14910,14910,14910,0
|
|
20230706,183000,675511130,14910,14910,14910,14910,0
|
|
20230706,182900,675511130,14910,14910,14910,14910,0
|
|
20230706,182800,675511130,14910,14910,14910,14910,0
|
|
20230706,182700,675511130,14910,14910,14910,14910,0
|
|
20230706,182600,675511130,14910,14910,14910,14910,0
|
|
20230706,182500,675511130,14910,14910,14910,14910,0
|
|
20230706,182400,675511130,14910,14910,14910,14910,0
|
|
20230706,182300,675511130,14910,14910,14910,14910,0
|
|
20230706,182200,675511130,14910,14910,14910,14910,0
|
|
20230706,182100,675511130,14910,14910,14910,14910,0
|
|
20230706,182000,675511130,14910,14910,14910,14910,0
|
|
20230706,181900,675511130,14910,14910,14910,14910,0
|
|
20230706,181800,675511130,14910,14910,14910,14910,0
|
|
20230706,181700,675511130,14910,14910,14910,14910,0
|
|
20230706,181600,675511130,14910,14910,14910,14910,0
|
|
20230706,181500,675511130,14910,14910,14910,14910,0
|
|
20230706,181400,675511130,14910,14910,14910,14910,0
|
|
20230706,181300,675511130,14910,14910,14910,14910,0
|
|
20230706,181200,675511130,14910,14910,14910,14910,0
|
|
20230706,181100,675511130,14910,14910,14910,14910,0
|
|
20230706,181000,675511130,14910,14910,14910,14910,0
|
|
20230706,180900,675511130,14910,14910,14910,14910,0
|
|
20230706,180800,675511130,14910,14910,14910,14910,0
|
|
20230706,180700,675511130,14910,14910,14910,14910,0
|
|
20230706,180600,675511130,14910,14910,14910,14910,0
|
|
20230706,180500,675511130,14910,14910,14910,14910,1097
|
|
20230706,180400,675511130,14910,14910,14910,14910,0
|
|
20230706,180300,675511130,14910,14910,14910,14910,0
|
|
20230706,180200,675511130,14910,14910,14910,14910,0
|
|
20230706,180100,675511130,14910,14910,14910,14910,0
|
|
20230706,180000,675511130,14910,14910,14910,14910,0
|
|
20230706,175900,675511130,14910,14910,14910,14910,0
|
|
20230706,175800,675511130,14910,14910,14910,14910,0
|
|
20230706,175700,675511130,14910,14910,14910,14910,0
|
|
20230706,175600,675511130,14910,14910,14910,14910,0
|
|
20230706,175500,675511130,14910,14910,14910,14910,0
|
|
20230706,175400,675511130,14910,14910,14910,14910,0
|
|
20230706,175300,675511130,14910,14910,14910,14910,0
|
|
20230706,175200,675511130,14910,14910,14910,14910,0
|
|
20230706,175100,675511130,14910,14910,14910,14910,0
|
|
20230706,175000,675511130,14910,14910,14910,14910,0
|
|
20230706,174900,675511130,14910,14910,14910,14910,0
|
|
20230706,174800,675511130,14910,14910,14910,14910,0
|
|
20230706,174700,675511130,14910,14910,14910,14910,0
|
|
20230706,174600,675511130,14910,14910,14910,14910,0
|
|
20230706,174500,675511130,14910,14910,14910,14910,0
|
|
20230706,174400,675511130,14910,14910,14910,14910,0
|
|
20230706,174300,675511130,14910,14910,14910,14910,0
|
|
20230706,174200,675511130,14910,14910,14910,14910,0
|
|
20230706,174100,675511130,14910,14910,14910,14910,0
|
|
20230706,174000,675511130,14910,14910,14910,14910,0
|
|
20230706,173900,675511130,14910,14910,14910,14910,0
|
|
20230706,173800,675511130,14910,14910,14910,14910,0
|
|
20230706,173700,675511130,14910,14910,14910,14910,0
|
|
20230706,173600,675511130,14910,14910,14910,14910,0
|
|
20230706,173500,675511130,14910,14910,14910,14910,1097
|
|
20230706,173400,675511130,14910,14910,14910,14910,0
|
|
20230706,173300,675511130,14910,14910,14910,14910,0
|
|
20230706,173200,675511130,14910,14910,14910,14910,0
|
|
20230706,173100,675511130,14910,14910,14910,14910,0
|
|
20230706,173000,675511130,14910,14910,14910,14910,0
|
|
20230706,172900,675511130,14910,14910,14910,14910,0
|
|
20230706,172800,675511130,14910,14910,14910,14910,0
|
|
20230706,172700,675511130,14910,14910,14910,14910,0
|
|
20230706,172600,675511130,14910,14910,14910,14910,0
|
|
20230706,172500,675511130,14910,14910,14910,14910,0
|
|
20230706,172400,675511130,14910,14910,14910,14910,0
|
|
20230706,172300,675511130,14910,14910,14910,14910,0
|
|
20230706,172200,675511130,14910,14910,14910,14910,0
|
|
20230706,172100,675511130,14910,14910,14910,14910,0
|
|
20230706,172000,675511130,14910,14910,14910,14910,0
|
|
20230706,171900,675511130,14910,14910,14910,14910,0
|
|
20230706,171800,675511130,14910,14910,14910,14910,0
|
|
20230706,171700,675511130,14910,14910,14910,14910,0
|
|
20230706,171600,675511130,14910,14910,14910,14910,0
|
|
20230706,171500,675511130,14910,14910,14910,14910,0
|
|
20230706,171400,675511130,14910,14910,14910,14910,0
|
|
20230706,171300,675511130,14910,14910,14910,14910,0
|
|
20230706,171200,675511130,14910,14910,14910,14910,0
|
|
20230706,171100,675511130,14910,14910,14910,14910,0
|
|
20230706,171000,675511130,14910,14910,14910,14910,0
|
|
20230706,170900,675511130,14910,14910,14910,14910,0
|
|
20230706,170800,675511130,14910,14910,14910,14910,0
|
|
20230706,170700,675511130,14910,14910,14910,14910,0
|
|
20230706,170600,675511130,14910,14910,14910,14910,0
|
|
20230706,170500,675511130,14910,14910,14910,14910,1097
|
|
20230706,170400,675511130,14910,14910,14910,14910,0
|
|
20230706,170300,675511130,14910,14910,14910,14910,0
|
|
20230706,170200,675511130,14910,14910,14910,14910,0
|
|
20230706,170100,675511130,14910,14910,14910,14910,0
|
|
20230706,170000,675511130,14910,14910,14910,14910,0
|
|
20230706,165900,675511130,14910,14910,14910,14910,0
|
|
20230706,165800,675511130,14910,14910,14910,14910,0
|
|
20230706,165700,675511130,14910,14910,14910,14910,0
|
|
20230706,165600,675511130,14910,14910,14910,14910,0
|
|
20230706,165500,675511130,14910,14910,14910,14910,0
|
|
20230706,165400,675511130,14910,14910,14910,14910,0
|
|
20230706,165300,675511130,14910,14910,14910,14910,0
|
|
20230706,165200,675511130,14910,14910,14910,14910,0
|
|
20230706,165100,675511130,14910,14910,14910,14910,0
|
|
20230706,165000,675511130,14910,14910,14910,14910,0
|
|
20230706,164900,675511130,14910,14910,14910,14910,0
|
|
20230706,164800,675511130,14910,14910,14910,14910,0
|
|
20230706,164700,675511130,14910,14910,14910,14910,0
|
|
20230706,164600,675511130,14910,14910,14910,14910,0
|
|
20230706,164500,675511130,14910,14910,14910,14910,0
|
|
20230706,164400,675511130,14910,14910,14910,14910,0
|
|
20230706,164300,675511130,14910,14910,14910,14910,0
|
|
20230706,164200,675511130,14910,14910,14910,14910,0
|
|
20230706,164100,675511130,14910,14910,14910,14910,0
|
|
20230706,164000,675511130,14910,14910,14910,14910,0
|
|
20230706,163900,675511130,14910,14910,14910,14910,0
|
|
20230706,163800,675511130,14910,14910,14910,14910,0
|
|
20230706,163700,675511130,14910,14910,14910,14910,0
|
|
20230706,163600,675511130,14910,14910,14910,14910,0
|
|
20230706,163500,675511130,14910,14910,14910,14910,1097
|
|
20230706,163400,675511130,14910,14910,14910,14910,0
|
|
20230706,163300,675511130,14910,14910,14910,14910,0
|
|
20230706,163200,675511130,14910,14910,14910,14910,0
|
|
20230706,163100,675511130,14910,14910,14910,14910,0
|
|
20230706,163000,675511130,14910,14910,14910,14910,0
|
|
20230706,162900,675511130,14910,14910,14910,14910,0
|
|
20230706,162800,675511130,14910,14910,14910,14910,0
|
|
20230706,162700,675511130,14910,14910,14910,14910,0
|
|
20230706,162600,675511130,14910,14910,14910,14910,0
|
|
20230706,162500,675511130,14910,14910,14910,14910,0
|
|
20230706,162400,675511130,14910,14910,14910,14910,0
|
|
20230706,162300,675511130,14910,14910,14910,14910,0
|
|
20230706,162200,675511130,14910,14910,14910,14910,0
|
|
20230706,162100,675511130,14910,14910,14910,14910,0
|
|
20230706,162000,675511130,14910,14910,14910,14910,0
|
|
20230706,161900,675511130,14910,14910,14910,14910,0
|
|
20230706,161800,675511130,14910,14910,14910,14910,0
|
|
20230706,161700,675511130,14910,14910,14910,14910,0
|
|
20230706,161600,675511130,14910,14910,14910,14910,0
|
|
20230706,161500,675511130,14910,14910,14910,14910,0
|
|
20230706,161400,675511130,14910,14910,14910,14910,0
|
|
20230706,161300,675511130,14910,14910,14910,14910,0
|
|
20230706,161200,675511130,14910,14910,14910,14910,0
|
|
20230706,161100,675511130,14910,14910,14910,14910,0
|
|
20230706,161000,675511130,14910,14910,14910,14910,0
|
|
20230706,160900,675511130,14910,14910,14910,14910,0
|
|
20230706,160800,675511130,14910,14910,14910,14910,0
|
|
20230706,160700,675511130,14910,14910,14910,14910,0
|
|
20230706,160600,675511130,14910,14910,14910,14910,0
|
|
20230706,160500,675511130,14910,14910,14910,14910,1097
|
|
20230706,160400,675511130,14910,14910,14910,14910,0
|
|
20230706,160300,675511130,14910,14910,14910,14910,0
|
|
20230706,160200,675511130,14910,14910,14910,14910,0
|
|
20230706,160100,675511130,14910,14910,14910,14910,0
|
|
20230706,160000,675511130,14910,14910,14910,14910,0
|
|
20230706,155900,675511130,14910,14910,14910,14910,0
|
|
20230706,155800,675511130,14910,14910,14910,14910,0
|
|
20230706,155700,675511130,14910,14910,14910,14910,0
|
|
20230706,155600,675511130,14910,14910,14910,14910,0
|
|
20230706,155500,675511130,14910,14910,14910,14910,0
|
|
20230706,155400,675511130,14910,14910,14910,14910,0
|
|
20230706,155300,675511130,14910,14910,14910,14910,0
|
|
20230706,155200,675511130,14910,14910,14910,14910,0
|
|
20230706,155100,675511130,14910,14910,14910,14910,0
|
|
20230706,155000,675511130,14910,14910,14910,14910,0
|
|
20230706,154900,675511130,14910,14910,14910,14910,0
|
|
20230706,154800,675511130,14910,14910,14910,14910,0
|
|
20230706,154700,675511130,14910,14910,14910,14910,0
|
|
20230706,154600,675511130,14910,14910,14910,14910,0
|
|
20230706,154500,675511130,14910,14910,14910,14910,0
|
|
20230706,154400,675511130,14910,14910,14910,14910,0
|
|
20230706,154300,675511130,14910,14910,14910,14910,0
|
|
20230706,154200,675511130,14910,14910,14910,14910,0
|
|
20230706,154100,675511130,14910,14910,14910,14910,0
|
|
20230706,154000,675511130,14910,14910,14910,14910,0
|
|
20230706,153900,675511130,14910,14910,14910,14910,0
|
|
20230706,153800,675511130,14910,14910,14910,14910,0
|
|
20230706,153700,675511130,14910,14910,14910,14910,0
|
|
20230706,153600,675511130,14910,14910,14910,14910,0
|
|
20230706,153500,675511130,14910,14910,14910,14910,1097
|
|
20230706,153400,675511130,14910,14910,14910,14910,0
|
|
20230706,153300,675511130,14910,14910,14910,14910,0
|
|
20230706,153200,675511130,14910,14910,14910,14910,0
|
|
20230706,153100,675511130,14910,14910,14910,14910,0
|
|
20230706,153000,675511130,14910,14910,14910,14910,1097
|
|
20230706,152900,659154860,14900,14900,14900,14900,0
|
|
20230706,152800,659154860,14900,14900,14900,14900,0
|
|
20230706,152700,659154860,14900,14900,14900,14900,0
|
|
20230706,152600,659154860,14900,14900,14900,14900,0
|
|
20230706,152500,659154860,14900,14900,14900,14900,0
|
|
20230706,152400,659154860,14900,14900,14900,14900,0
|
|
20230706,152300,659154860,14900,14900,14900,14900,0
|
|
20230706,152200,659154860,14900,14900,14900,14900,0
|
|
20230706,152100,659154860,14900,14900,14900,14900,0
|
|
20230706,152000,659154860,14900,14900,14900,14900,0
|
|
20230706,151900,659154860,14900,14900,14900,14900,0
|
|
20230706,151800,659154860,14900,14970,14970,14900,2508
|
|
20230706,151700,621770080,14970,14930,14970,14920,56
|
|
20230706,151600,620934460,14970,14970,14970,14970,5
|
|
20230706,151500,620859610,14920,14920,14920,14920,0
|
|
20230706,151400,620859610,14920,14920,14920,14920,1
|
|
20230706,151300,620844690,14980,14980,14980,14980,54
|
|
20230706,151200,620035770,14980,14980,14980,14980,0
|
|
20230706,151100,620035770,14980,14980,14980,14980,0
|
|
20230706,151000,620035770,14980,14910,14980,14910,35
|
|
20230706,150900,619511540,14910,14910,14910,14910,38
|
|
20230706,150800,618944960,14910,14970,14970,14910,23
|
|
20230706,150700,618601840,14970,14910,14970,14900,201
|
|
20230706,150600,615603290,14910,14910,14910,14910,150
|
|
20230706,150500,613366790,14940,14940,14940,14940,11
|
|
20230706,150400,613202450,14920,14920,14920,14920,0
|
|
20230706,150300,613202450,14920,14920,14920,14920,0
|
|
20230706,150200,613202450,14920,14920,14920,14920,2
|
|
20230706,150100,613172610,14920,14910,14920,14900,1001
|
|
20230706,150000,598257500,14920,14920,14920,14920,1
|
|
20230706,145900,598242580,14900,14900,14910,14900,51
|
|
20230706,145800,597482580,14900,14910,14910,14900,1709
|
|
20230706,145700,572018010,14910,14910,14910,14910,0
|
|
20230706,145600,572018010,14910,14910,14910,14910,34
|
|
20230706,145500,571511070,14970,14910,14970,14910,17
|
|
20230706,145400,571256640,14980,14910,14990,14910,74
|
|
20230706,145300,570149910,14910,14900,14910,14900,124
|
|
20230706,145200,568301090,14900,14900,14910,14900,50
|
|
20230706,145100,567555980,14910,14910,14910,14910,11
|
|
20230706,145000,567391970,14910,14930,14930,14910,21
|
|
20230706,144900,567078700,14930,14910,14930,14910,497
|
|
20230706,144800,559668370,14910,14910,14910,14910,6
|
|
20230706,144700,559578910,14910,14910,14910,14900,302
|
|
20230706,144600,555076110,14970,14910,14970,14910,46
|
|
20230706,144500,554388760,14910,14910,14910,14910,0
|
|
20230706,144400,554388760,14910,14910,14910,14910,35
|
|
20230706,144300,553866910,14910,14950,14950,14910,70
|
|
20230706,144200,552820770,14980,14980,14980,14980,0
|
|
20230706,144100,552820770,14980,14950,14980,14950,35
|
|
20230706,144000,552297200,14900,14940,14940,14900,25
|
|
20230706,143900,551924220,14900,14910,14910,14900,11
|
|
20230706,143800,551760310,14900,14910,14910,14900,190
|
|
20230706,143700,548927550,14910,14910,14910,14910,230
|
|
20230706,143600,545498250,14980,14980,14980,14980,0
|
|
20230706,143500,545498250,14980,14950,14980,14950,34
|
|
20230706,143400,544989360,14910,14910,14910,14910,224
|
|
20230706,143300,541649520,14910,14910,14910,14910,0
|
|
20230706,143200,541649520,14910,14910,14910,14910,0
|
|
20230706,143100,541649520,14910,14990,14990,14910,128
|
|
20230706,143000,539735020,14980,14990,14990,14980,6
|
|
20230706,142900,539645090,14980,14980,14980,14980,8
|
|
20230706,142800,539525250,14980,14980,14980,14980,0
|
|
20230706,142700,539525250,14980,14980,14980,14980,10
|
|
20230706,142600,539375450,14980,14980,14980,14980,3
|
|
20230706,142500,539330510,14980,14920,14980,14920,32
|
|
20230706,142400,538851720,14920,14960,14960,14920,63
|
|
20230706,142300,537910360,14990,14990,14990,14990,0
|
|
20230706,142200,537910360,14990,14960,14990,14960,35
|
|
20230706,142100,537386110,14950,14950,14970,14950,48
|
|
20230706,142000,536668430,14980,14980,14980,14980,10
|
|
20230706,141900,536518630,14980,14980,14980,14980,18
|
|
20230706,141800,536248990,15000,15000,15000,15000,0
|
|
20230706,141700,536248990,15000,15000,15000,15000,0
|
|
20230706,141600,536248990,15000,15000,15000,15000,15
|
|
20230706,141500,536023990,15040,15040,15040,15040,0
|
|
20230706,141400,536023990,15040,15040,15040,15040,0
|
|
20230706,141300,536023990,15040,15040,15040,15040,0
|
|
20230706,141200,536023990,15040,15040,15040,15040,0
|
|
20230706,141100,536023990,15040,15030,15040,15030,20
|
|
20230706,141000,535723300,14950,14950,14950,14950,0
|
|
20230706,140900,535723300,14950,14950,14950,14950,0
|
|
20230706,140800,535723300,14950,15040,15040,14950,23
|
|
20230706,140700,535379180,15040,15040,15040,15040,20
|
|
20230706,140600,535078380,15040,15030,15040,15030,34
|
|
20230706,140500,534567330,15040,15050,15050,15040,33
|
|
20230706,140400,534070710,15060,15060,15060,15060,10
|
|
20230706,140300,533920110,15070,15020,15070,15020,52
|
|
20230706,140200,533137840,15070,15070,15070,15070,0
|
|
20230706,140100,533137840,15070,15070,15070,15070,0
|
|
20230706,140000,533137840,15070,15070,15070,15070,0
|
|
20230706,135900,533137840,15070,15070,15070,15070,0
|
|
20230706,135800,533137840,15070,14960,15070,14960,116
|
|
20230706,135700,531398860,14960,14930,14970,14930,40
|
|
20230706,135600,530800660,14870,14890,14890,14870,595
|
|
20230706,135500,521947290,14960,14960,14960,14960,34
|
|
20230706,135400,521438650,14960,14960,14960,14960,0
|
|
20230706,135300,521438650,14960,14910,14960,14900,116
|
|
20230706,135200,519708090,14960,14960,14960,14960,58
|
|
20230706,135100,518840410,14970,14970,14970,14970,34
|
|
20230706,135000,518331430,14960,14960,14960,14960,15
|
|
20230706,134900,518107030,14970,14970,14970,14970,0
|
|
20230706,134800,518107030,14970,14970,14970,14970,0
|
|
20230706,134700,518107030,14970,14890,14970,14890,114
|
|
20230706,134600,516406930,14970,14980,14990,14970,35
|
|
20230706,134500,515882520,14890,14900,14900,14890,250
|
|
20230706,134400,512159340,14990,14970,14990,14970,34
|
|
20230706,134300,511649920,14900,14960,14980,14900,210
|
|
20230706,134200,508518580,14900,14900,14900,14900,37
|
|
20230706,134100,507967280,14950,14900,14950,14900,18
|
|
20230706,134000,507698550,14900,14900,14910,14900,470
|
|
20230706,133900,500695450,14890,14950,14950,14890,550
|
|
20230706,133800,492498350,14910,14890,14910,14880,421
|
|
20230706,133700,486224100,14890,14890,14890,14890,21
|
|
20230706,133600,485911410,14890,14900,14900,14890,288
|
|
20230706,133500,481621210,14900,14900,14900,14900,360
|
|
20230706,133400,476257210,14910,14910,14910,14910,27
|
|
20230706,133300,475854640,14910,14910,14910,14910,0
|
|
20230706,133200,475854640,14910,14910,14910,14910,2
|
|
20230706,133100,475824820,14910,14910,14910,14910,6
|
|
20230706,133000,475735360,14910,14930,14930,14900,565
|
|
20230706,132900,467309890,14950,14930,14950,14930,2
|
|
20230706,132800,467280010,14930,14910,14930,14910,220
|
|
20230706,132700,463997340,14920,14930,14930,14920,29
|
|
20230706,132600,463564500,14930,14930,14930,14930,1
|
|
20230706,132500,463549570,14920,14920,14920,14920,23
|
|
20230706,132400,463206410,14920,14930,14930,14920,46
|
|
20230706,132300,462519730,14930,14930,14930,14930,1
|
|
20230706,132200,462504800,14930,14930,14930,14930,0
|
|
20230706,132100,462504800,14930,14930,14930,14930,34
|
|
20230706,132000,461997180,14930,14930,14930,14930,16
|
|
20230706,131900,461758300,14930,14960,14990,14930,53
|
|
20230706,131800,460964760,14920,14920,14920,14920,0
|
|
20230706,131700,460964760,14920,14920,14920,14920,0
|
|
20230706,131600,460964760,14920,14920,14920,14920,0
|
|
20230706,131500,460964760,14920,14930,14930,14920,270
|
|
20230706,131400,456935780,14990,14990,14990,14990,0
|
|
20230706,131300,456935780,14990,14990,14990,14990,23
|
|
20230706,131200,456591010,15000,14960,15000,14960,68
|
|
20230706,131100,455571860,14920,14920,14920,14920,70
|
|
20230706,131000,454527460,14920,14920,14920,14920,0
|
|
20230706,130900,454527460,14920,14920,14920,14920,349
|
|
20230706,130800,449320380,14920,14920,14920,14920,0
|
|
20230706,130700,449320380,14920,14920,14920,14920,62
|
|
20230706,130600,448395340,15010,15010,15010,15010,27
|
|
20230706,130500,447990070,15010,15010,15010,15010,5
|
|
20230706,130400,447915020,15010,15010,15010,15010,20
|
|
20230706,130300,447614820,15030,14960,15030,14900,2520
|
|
20230706,130200,409989010,15010,15010,15010,15010,1
|
|
20230706,130100,409974000,14960,15020,15020,14960,170
|
|
20230706,130000,407430070,15020,15020,15020,15020,128
|
|
20230706,125900,405507510,15020,14980,15020,14980,875
|
|
20230706,125800,392369300,14970,14970,14970,14970,0
|
|
20230706,125700,392369300,14970,14970,14970,14970,31
|
|
20230706,125600,391905230,14960,14960,14960,14950,133
|
|
20230706,125500,389915600,14960,14960,14960,14960,5
|
|
20230706,125400,389840800,14950,14950,14950,14950,0
|
|
20230706,125300,389840800,14950,14960,14960,14950,230
|
|
20230706,125200,386402160,14960,14960,14960,14960,0
|
|
20230706,125100,386402160,14960,14960,14960,14960,47
|
|
20230706,125000,385699040,14970,14970,14970,14970,2
|
|
20230706,124900,385669100,14990,14990,14990,14990,0
|
|
20230706,124800,385669100,14990,14990,14990,14990,1
|
|
20230706,124700,385654110,15010,15000,15010,15000,21
|
|
20230706,124600,385339100,15000,14990,15000,14980,24
|
|
20230706,124500,384979260,15010,14960,15010,14960,119
|
|
20230706,124400,383195110,14960,14950,14960,14940,97
|
|
20230706,124300,381744960,14950,14950,14950,14950,11
|
|
20230706,124200,381580510,14960,14960,14960,14960,30
|
|
20230706,124100,381131710,14970,14980,14980,14970,33
|
|
20230706,124000,380637600,14970,14990,15010,14970,183
|
|
20230706,123900,377892420,15000,14950,15000,14950,410
|
|
20230706,123800,371757260,14950,14950,14950,14950,224
|
|
20230706,123700,368408460,14950,14950,14950,14950,0
|
|
20230706,123600,368408460,14950,14950,14950,14950,0
|
|
20230706,123500,368408460,14950,14960,14980,14950,275
|
|
20230706,123400,364295050,14970,14980,14980,14970,405
|
|
20230706,123300,358231650,14990,14990,14990,14990,5
|
|
20230706,123200,358156700,14990,14990,14990,14990,32
|
|
20230706,123100,357677020,14990,14990,14990,14990,1
|
|
20230706,123000,357662030,14990,14990,14990,14990,11
|
|
20230706,122900,357497140,15000,15000,15000,15000,6
|
|
20230706,122800,357407140,14990,14990,14990,14990,15
|
|
20230706,122700,357182290,14980,14980,14980,14980,58
|
|
20230706,122600,356313450,14990,14990,14990,14990,3
|
|
20230706,122500,356268480,14990,14980,15000,14980,180
|
|
20230706,122400,353571960,14990,15000,15000,14990,280
|
|
20230706,122300,349374120,15000,15000,15000,15000,0
|
|
20230706,122200,349374120,15000,15000,15000,15000,7
|
|
20230706,122100,349269120,15000,15000,15000,15000,5
|
|
20230706,122000,349194120,15000,15000,15000,15000,22
|
|
20230706,121900,348864120,15000,14990,15000,14990,26
|
|
20230706,121800,348474140,15010,15010,15010,15000,789
|
|
20230706,121700,336638920,15010,15010,15010,15010,9
|
|
20230706,121600,336503830,15010,15010,15020,15010,18
|
|
20230706,121500,336233600,15010,15000,15010,15000,99
|
|
20230706,121400,334748120,15000,15000,15000,15000,0
|
|
20230706,121300,334748120,15000,15000,15000,15000,32
|
|
20230706,121200,334268120,15000,15000,15000,15000,2
|
|
20230706,121100,334238120,15010,15010,15010,15010,1
|
|
20230706,121000,334223110,15000,15010,15010,15000,280
|
|
20230706,120900,330020340,15020,15020,15020,15020,0
|
|
20230706,120800,330020340,15020,15020,15020,15020,0
|
|
20230706,120700,330020340,15020,15020,15020,15020,0
|
|
20230706,120600,330020340,15020,15020,15020,15020,100
|
|
20230706,120500,328518340,15020,15020,15020,15020,0
|
|
20230706,120400,328518340,15020,15020,15020,15020,20
|
|
20230706,120300,328217940,15010,15020,15020,15010,43
|
|
20230706,120200,327572500,15020,15020,15020,15020,32
|
|
20230706,120100,327091860,15010,15010,15010,15010,0
|
|
20230706,120000,327091860,15010,15020,15020,15010,111
|
|
20230706,115900,325424750,15020,15020,15020,15020,167
|
|
20230706,115800,322916410,15020,15020,15020,15020,0
|
|
20230706,115700,322916410,15020,15020,15020,15020,20
|
|
20230706,115600,322616010,15020,15020,15020,15020,33
|
|
20230706,115500,322120350,15020,15020,15020,15020,0
|
|
20230706,115400,322120350,15020,15020,15020,15020,0
|
|
20230706,115300,322120350,15020,15030,15030,15020,14
|
|
20230706,115200,321910040,15020,15020,15020,15020,0
|
|
20230706,115100,321910040,15020,15010,15020,15010,29
|
|
20230706,115000,321474640,15010,15030,15030,15010,92
|
|
20230706,114900,320093450,15020,15030,15030,15020,19
|
|
20230706,114800,319808010,15020,15020,15020,15020,0
|
|
20230706,114700,319808010,15020,15020,15020,15020,8
|
|
20230706,114600,319687850,15020,15020,15020,15020,0
|
|
20230706,114500,319687850,15020,15020,15020,15020,18
|
|
20230706,114400,319417490,15020,15000,15020,15000,84
|
|
20230706,114300,318157210,15020,15010,15020,15010,140
|
|
20230706,114200,316054710,15010,15020,15020,15010,176
|
|
20230706,114100,313412800,15010,15010,15010,15010,0
|
|
20230706,114000,313412800,15010,15010,15010,15010,12
|
|
20230706,113900,313232680,15020,15020,15020,15020,23
|
|
20230706,113800,312887220,15010,15020,15020,15010,142
|
|
20230706,113700,310755090,15020,15020,15020,15020,0
|
|
20230706,113600,310755090,15020,15010,15020,15010,309
|
|
20230706,113500,306114020,15010,15010,15010,15010,1
|
|
20230706,113400,306099010,15010,15010,15010,15010,13
|
|
20230706,113300,305903880,15000,15020,15030,15000,558
|
|
20230706,113200,297533230,15000,15000,15000,15000,7
|
|
20230706,113100,297428230,15020,15000,15020,15000,757
|
|
20230706,113000,286072730,15000,15000,15000,15000,5
|
|
20230706,112900,285997730,15000,15020,15020,15000,1055
|
|
20230706,112800,270170900,15010,15030,15030,15010,211
|
|
20230706,112700,267001870,15030,15030,15030,15030,69
|
|
20230706,112600,265964800,15050,15050,15050,15050,12
|
|
20230706,112500,265784200,15050,15040,15050,15040,36
|
|
20230706,112400,265242650,15030,15030,15030,15030,13
|
|
20230706,112300,265047260,15030,15030,15030,15030,0
|
|
20230706,112200,265047260,15030,15030,15030,15030,10
|
|
20230706,112100,264896960,15030,15030,15030,15030,0
|
|
20230706,112000,264896960,15030,15030,15040,15030,41
|
|
20230706,111900,264280420,15040,15040,15040,15040,0
|
|
20230706,111800,264280420,15040,15040,15040,15040,6
|
|
20230706,111700,264190180,15040,15050,15050,15040,16
|
|
20230706,111600,263949440,15040,15050,15050,15040,3
|
|
20230706,111500,263904300,15050,15050,15050,15050,11
|
|
20230706,111400,263738750,15050,15040,15050,15040,4
|
|
20230706,111300,263678580,15040,15040,15040,15040,12
|
|
20230706,111200,263498100,15050,15070,15070,15050,65
|
|
20230706,111100,262519630,15070,15070,15070,15070,5
|
|
20230706,111000,262444280,15070,15070,15070,15070,43
|
|
20230706,110900,261796270,15070,15080,15080,15070,97
|
|
20230706,110800,260334470,15070,15080,15080,15070,26
|
|
20230706,110700,259942590,15070,15080,15080,15070,17
|
|
20230706,110600,259686350,15080,15080,15080,15080,0
|
|
20230706,110500,259686350,15080,15080,15090,15080,35
|
|
20230706,110400,259158540,15080,15080,15080,15080,19
|
|
20230706,110300,258872020,15070,15070,15070,15070,0
|
|
20230706,110200,258872020,15070,15080,15080,15070,261
|
|
20230706,110100,254936390,15080,15090,15090,15080,27
|
|
20230706,110000,254529120,15100,15100,15100,15100,0
|
|
20230706,105900,254529120,15100,15100,15100,15100,19
|
|
20230706,105800,254242220,15100,15100,15100,15100,127
|
|
20230706,105700,252324520,15100,15110,15110,15100,18
|
|
20230706,105600,252052610,15120,15120,15120,15120,11
|
|
20230706,105500,251886290,15130,15130,15130,15130,0
|
|
20230706,105400,251886290,15130,15140,15140,15130,42
|
|
20230706,105300,251250770,15140,15140,15140,15140,2
|
|
20230706,105200,251220490,15140,15140,15140,15140,0
|
|
20230706,105100,251220490,15140,15140,15140,15140,0
|
|
20230706,105000,251220490,15140,15140,15140,15140,60
|
|
20230706,104900,250312090,15140,15140,15140,15140,1
|
|
20230706,104800,250296950,15140,15140,15140,15140,0
|
|
20230706,104700,250296950,15140,15140,15140,15140,0
|
|
20230706,104600,250296950,15140,15140,15140,15140,276
|
|
20230706,104500,246118310,15150,15150,15150,15150,2
|
|
20230706,104400,246088010,15140,15140,15140,15140,29
|
|
20230706,104300,245648950,15140,15140,15140,15140,0
|
|
20230706,104200,245648950,15140,15140,15140,15140,13
|
|
20230706,104100,245452130,15140,15140,15140,15140,10
|
|
20230706,104000,245300730,15140,15150,15150,15140,20
|
|
20230706,103900,244997830,15140,15140,15140,15140,0
|
|
20230706,103800,244997830,15140,15140,15140,15140,0
|
|
20230706,103700,244997830,15140,15140,15140,15140,51
|
|
20230706,103600,244225690,15180,15140,15180,15140,43
|
|
20230706,103500,243573830,15150,15150,15150,15150,0
|
|
20230706,103400,243573830,15150,15140,15150,15140,46
|
|
20230706,103300,242877240,15180,15160,15180,15160,33
|
|
20230706,103200,242376320,15140,15140,15140,15140,0
|
|
20230706,103100,242376320,15140,15160,15160,15140,25
|
|
20230706,103000,241997500,15170,15170,15170,15170,9
|
|
20230706,102900,241860970,15180,15180,15180,15180,0
|
|
20230706,102800,241860970,15180,15180,15180,15180,0
|
|
20230706,102700,241860970,15180,15170,15180,15170,12
|
|
20230706,102600,241678830,15140,15140,15140,15140,206
|
|
20230706,102500,238559990,15140,15180,15180,15140,13
|
|
20230706,102400,238363130,15180,15150,15180,15150,32
|
|
20230706,102300,237877930,15140,15140,15140,15140,153
|
|
20230706,102200,235561510,15140,15140,15140,15140,34
|
|
20230706,102100,235046750,15140,15140,15140,15140,0
|
|
20230706,102000,235046750,15140,15120,15140,15120,91
|
|
20230706,101900,233669900,15090,15090,15090,15090,12
|
|
20230706,101800,233488820,15100,15100,15100,15100,14
|
|
20230706,101700,233277420,15100,15140,15140,15100,19
|
|
20230706,101600,232990120,15100,15140,15140,15100,103
|
|
20230706,101500,231434070,15140,15140,15140,15140,0
|
|
20230706,101400,231434070,15140,15160,15160,15140,34
|
|
20230706,101300,230919250,15140,15150,15150,15140,118
|
|
20230706,101200,229131840,15140,15140,15140,15140,0
|
|
20230706,101100,229131840,15140,15180,15180,15140,39
|
|
20230706,101000,228540500,15100,15180,15180,15100,33
|
|
20230706,100900,228041960,15100,15100,15100,15100,15
|
|
20230706,100800,227815460,15190,15190,15190,15190,4
|
|
20230706,100700,227754700,15180,15180,15180,15180,0
|
|
20230706,100600,227754700,15180,15110,15180,15110,105
|
|
20230706,100500,226165980,15110,15110,15110,15110,0
|
|
20230706,100400,226165980,15110,15110,15110,15110,13
|
|
20230706,100300,225969550,15190,15120,15190,15110,44
|
|
20230706,100200,225304280,15110,15110,15110,15110,2
|
|
20230706,100100,225274060,15210,15130,15210,15120,85
|
|
20230706,100000,223984290,15140,15170,15170,15140,9
|
|
20230706,095900,223848000,15140,15140,15140,15140,6
|
|
20230706,095800,223757160,15210,15210,15210,15210,0
|
|
20230706,095700,223757160,15210,15210,15210,15210,0
|
|
20230706,095600,223757160,15210,15160,15210,15150,48
|
|
20230706,095500,223027960,15200,15160,15200,15160,60
|
|
20230706,095400,222117060,15160,15160,15160,15160,0
|
|
20230706,095300,222117060,15160,15190,15190,15160,40
|
|
20230706,095200,221510060,15200,15170,15200,15170,34
|
|
20230706,095100,220993790,15110,15110,15110,15110,15
|
|
20230706,095000,220767140,15200,15180,15200,15180,34
|
|
20230706,094900,220250440,15170,15170,15170,15060,196
|
|
20230706,094800,217278320,15170,15160,15190,15150,72
|
|
20230706,094700,216186300,15150,15130,15150,15130,206
|
|
20230706,094600,213065730,15150,15030,15150,15030,315
|
|
20230706,094500,208317700,15030,15030,15030,15030,6
|
|
20230706,094400,208227520,15050,15050,15050,15040,553
|
|
20230706,094300,199904970,15080,15090,15090,15080,215
|
|
20230706,094200,196661630,15150,15130,15150,15130,34
|
|
20230706,094100,196146770,15150,15150,15150,15150,0
|
|
20230706,094000,196146770,15150,15130,15150,15130,34
|
|
20230706,093900,195632060,15150,15150,15150,15150,0
|
|
20230706,093800,195632060,15150,15110,15150,15110,55
|
|
20230706,093700,194799600,15130,15130,15130,15130,0
|
|
20230706,093600,194799600,15130,15040,15130,15040,55
|
|
20230706,093500,193967840,15040,15040,15040,15040,1
|
|
20230706,093400,193952800,15130,15100,15140,15100,55
|
|
20230706,093300,193120830,15090,15070,15090,15070,700
|
|
20230706,093200,182563750,15080,15070,15080,15070,36
|
|
20230706,093100,182021130,15070,15060,15070,15010,123
|
|
20230706,093000,180170750,15070,15070,15070,15070,0
|
|
20230706,092900,180170750,15070,15010,15070,15010,102
|
|
20230706,092800,178638520,15010,15020,15020,15010,45
|
|
20230706,092700,177962820,15070,15070,15070,15070,3
|
|
20230706,092600,177917610,15080,15090,15090,15070,5
|
|
20230706,092500,177842220,15090,15080,15090,15080,1967
|
|
20230706,092400,148160400,15080,15060,15080,15060,20
|
|
20230706,092300,147858920,15090,15000,15090,15000,19
|
|
20230706,092200,147572300,15090,15000,15090,15000,38
|
|
20230706,092100,147000460,15100,15070,15100,14990,349
|
|
20230706,092000,141760880,15060,15050,15060,15050,422
|
|
20230706,091900,135405630,15000,15060,15060,15000,431
|
|
20230706,091800,128939820,15060,15010,15060,15010,121
|
|
20230706,091700,127122960,15010,15010,15120,15010,21
|
|
20230706,091600,126806250,15000,15100,15110,15000,1056
|
|
20230706,091500,110901260,15110,15020,15110,15010,807
|
|
20230706,091400,98782150,15110,15030,15120,15010,706
|
|
20230706,091300,88174500,15140,15120,15140,15120,57
|
|
20230706,091200,87312220,15020,15100,15130,15020,330
|
|
20230706,091100,82351210,15140,15100,15140,15040,329
|
|
20230706,091000,77395670,15100,15030,15100,15030,13
|
|
20230706,090900,77199660,15030,15000,15040,15000,615
|
|
20230706,090800,67972550,15000,15080,15140,15000,1938
|
|
20230706,090700,38833030,15060,15160,15160,15060,189
|
|
20230706,090600,35985640,15200,15060,15200,15060,222
|
|
20230706,090500,32620760,15120,15130,15130,15040,17
|
|
20230706,090400,32364080,15030,15070,15200,15030,303
|
|
20230706,090300,27804920,15060,15210,15210,15000,1225
|
|
20230706,090200,9270110,15230,15250,15250,15230,86
|
|
20230706,090100,7960260,15260,15310,15310,15250,383
|
|
20230706,090000,2112940,15310,15310,15380,15310,133
|