685 lines
35 KiB
CSV
685 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,202200,656255440,14100,14100,14100,14100,2361
|
|
20230706,202100,656255440,14100,14100,14100,14100,0
|
|
20230706,202000,656255440,14100,14100,14100,14100,0
|
|
20230706,201900,656255440,14100,14100,14100,14100,0
|
|
20230706,201800,656255440,14100,14100,14100,14100,0
|
|
20230706,201700,656255440,14100,14100,14100,14100,0
|
|
20230706,201600,656255440,14100,14100,14100,14100,0
|
|
20230706,201500,656255440,14100,14100,14100,14100,0
|
|
20230706,201400,656255440,14100,14100,14100,14100,0
|
|
20230706,201300,656255440,14100,14100,14100,14100,0
|
|
20230706,201200,656255440,14100,14100,14100,14100,0
|
|
20230706,201100,656255440,14100,14100,14100,14100,0
|
|
20230706,201000,656255440,14100,14100,14100,14100,0
|
|
20230706,200900,656255440,14100,14100,14100,14100,0
|
|
20230706,200800,656255440,14100,14100,14100,14100,0
|
|
20230706,200700,656255440,14100,14100,14100,14100,0
|
|
20230706,200600,656255440,14100,14100,14100,14100,0
|
|
20230706,200500,656255440,14100,14100,14100,14100,0
|
|
20230706,200400,656255440,14100,14100,14100,14100,0
|
|
20230706,200300,656255440,14100,14100,14100,14100,0
|
|
20230706,200200,656255440,14100,14100,14100,14100,0
|
|
20230706,200100,656255440,14100,14100,14100,14100,0
|
|
20230706,200000,656255440,14100,14100,14100,14100,0
|
|
20230706,195900,656255440,14100,14100,14100,14100,0
|
|
20230706,195800,656255440,14100,14100,14100,14100,0
|
|
20230706,195700,656255440,14100,14100,14100,14100,0
|
|
20230706,195600,656255440,14100,14100,14100,14100,0
|
|
20230706,195500,656255440,14100,14100,14100,14100,0
|
|
20230706,195400,656255440,14100,14100,14100,14100,0
|
|
20230706,195300,656255440,14100,14100,14100,14100,0
|
|
20230706,195200,656255440,14100,14100,14100,14100,2361
|
|
20230706,195100,656255440,14100,14100,14100,14100,0
|
|
20230706,195000,656255440,14100,14100,14100,14100,0
|
|
20230706,194900,656255440,14100,14100,14100,14100,0
|
|
20230706,194800,656255440,14100,14100,14100,14100,0
|
|
20230706,194700,656255440,14100,14100,14100,14100,0
|
|
20230706,194600,656255440,14100,14100,14100,14100,0
|
|
20230706,194500,656255440,14100,14100,14100,14100,0
|
|
20230706,194400,656255440,14100,14100,14100,14100,0
|
|
20230706,194300,656255440,14100,14100,14100,14100,0
|
|
20230706,194200,656255440,14100,14100,14100,14100,0
|
|
20230706,194100,656255440,14100,14100,14100,14100,0
|
|
20230706,194000,656255440,14100,14100,14100,14100,0
|
|
20230706,193900,656255440,14100,14100,14100,14100,0
|
|
20230706,193800,656255440,14100,14100,14100,14100,0
|
|
20230706,193700,656255440,14100,14100,14100,14100,0
|
|
20230706,193600,656255440,14100,14100,14100,14100,0
|
|
20230706,193500,656255440,14100,14100,14100,14100,0
|
|
20230706,193400,656255440,14100,14100,14100,14100,0
|
|
20230706,193300,656255440,14100,14100,14100,14100,0
|
|
20230706,193200,656255440,14100,14100,14100,14100,0
|
|
20230706,193100,656255440,14100,14100,14100,14100,0
|
|
20230706,193000,656255440,14100,14100,14100,14100,0
|
|
20230706,192900,656255440,14100,14100,14100,14100,0
|
|
20230706,192800,656255440,14100,14100,14100,14100,0
|
|
20230706,192700,656255440,14100,14100,14100,14100,0
|
|
20230706,192600,656255440,14100,14100,14100,14100,0
|
|
20230706,192500,656255440,14100,14100,14100,14100,0
|
|
20230706,192400,656255440,14100,14100,14100,14100,0
|
|
20230706,192300,656255440,14100,14100,14100,14100,0
|
|
20230706,192200,656255440,14100,14100,14100,14100,2361
|
|
20230706,192100,656255440,14100,14100,14100,14100,0
|
|
20230706,192000,656255440,14100,14100,14100,14100,0
|
|
20230706,191900,656255440,14100,14100,14100,14100,0
|
|
20230706,191800,656255440,14100,14100,14100,14100,0
|
|
20230706,191700,656255440,14100,14100,14100,14100,0
|
|
20230706,191600,656255440,14100,14100,14100,14100,0
|
|
20230706,191500,656255440,14100,14100,14100,14100,0
|
|
20230706,191400,656255440,14100,14100,14100,14100,0
|
|
20230706,191300,656255440,14100,14100,14100,14100,0
|
|
20230706,191200,656255440,14100,14100,14100,14100,0
|
|
20230706,191100,656255440,14100,14100,14100,14100,0
|
|
20230706,191000,656255440,14100,14100,14100,14100,0
|
|
20230706,190900,656255440,14100,14100,14100,14100,0
|
|
20230706,190800,656255440,14100,14100,14100,14100,0
|
|
20230706,190700,656255440,14100,14100,14100,14100,0
|
|
20230706,190600,656255440,14100,14100,14100,14100,0
|
|
20230706,190500,656255440,14100,14100,14100,14100,0
|
|
20230706,190400,656255440,14100,14100,14100,14100,0
|
|
20230706,190300,656255440,14100,14100,14100,14100,0
|
|
20230706,190200,656255440,14100,14100,14100,14100,0
|
|
20230706,190100,656255440,14100,14100,14100,14100,0
|
|
20230706,190000,656255440,14100,14100,14100,14100,0
|
|
20230706,185900,656255440,14100,14100,14100,14100,0
|
|
20230706,185800,656255440,14100,14100,14100,14100,0
|
|
20230706,185700,656255440,14100,14100,14100,14100,0
|
|
20230706,185600,656255440,14100,14100,14100,14100,0
|
|
20230706,185500,656255440,14100,14100,14100,14100,0
|
|
20230706,185400,656255440,14100,14100,14100,14100,0
|
|
20230706,185300,656255440,14100,14100,14100,14100,0
|
|
20230706,185200,656255440,14100,14100,14100,14100,2361
|
|
20230706,185100,656255440,14100,14100,14100,14100,0
|
|
20230706,185000,656255440,14100,14100,14100,14100,0
|
|
20230706,184900,656255440,14100,14100,14100,14100,0
|
|
20230706,184800,656255440,14100,14100,14100,14100,0
|
|
20230706,184700,656255440,14100,14100,14100,14100,0
|
|
20230706,184600,656255440,14100,14100,14100,14100,0
|
|
20230706,184500,656255440,14100,14100,14100,14100,0
|
|
20230706,184400,656255440,14100,14100,14100,14100,0
|
|
20230706,184300,656255440,14100,14100,14100,14100,0
|
|
20230706,184200,656255440,14100,14100,14100,14100,0
|
|
20230706,184100,656255440,14100,14100,14100,14100,0
|
|
20230706,184000,656255440,14100,14100,14100,14100,0
|
|
20230706,183900,656255440,14100,14100,14100,14100,0
|
|
20230706,183800,656255440,14100,14100,14100,14100,0
|
|
20230706,183700,656255440,14100,14100,14100,14100,0
|
|
20230706,183600,656255440,14100,14100,14100,14100,0
|
|
20230706,183500,656255440,14100,14100,14100,14100,0
|
|
20230706,183400,656255440,14100,14100,14100,14100,0
|
|
20230706,183300,656255440,14100,14100,14100,14100,0
|
|
20230706,183200,656255440,14100,14100,14100,14100,0
|
|
20230706,183100,656255440,14100,14100,14100,14100,0
|
|
20230706,183000,656255440,14100,14100,14100,14100,0
|
|
20230706,182900,656255440,14100,14100,14100,14100,0
|
|
20230706,182800,656255440,14100,14100,14100,14100,0
|
|
20230706,182700,656255440,14100,14100,14100,14100,0
|
|
20230706,182600,656255440,14100,14100,14100,14100,0
|
|
20230706,182500,656255440,14100,14100,14100,14100,0
|
|
20230706,182400,656255440,14100,14100,14100,14100,0
|
|
20230706,182300,656255440,14100,14100,14100,14100,0
|
|
20230706,182200,656255440,14100,14100,14100,14100,2361
|
|
20230706,182100,656255440,14100,14100,14100,14100,0
|
|
20230706,182000,656255440,14100,14100,14100,14100,0
|
|
20230706,181900,656255440,14100,14100,14100,14100,0
|
|
20230706,181800,656255440,14100,14100,14100,14100,0
|
|
20230706,181700,656255440,14100,14100,14100,14100,0
|
|
20230706,181600,656255440,14100,14100,14100,14100,0
|
|
20230706,181500,656255440,14100,14100,14100,14100,0
|
|
20230706,181400,656255440,14100,14100,14100,14100,0
|
|
20230706,181300,656255440,14100,14100,14100,14100,0
|
|
20230706,181200,656255440,14100,14100,14100,14100,0
|
|
20230706,181100,656255440,14100,14100,14100,14100,0
|
|
20230706,181000,656255440,14100,14100,14100,14100,0
|
|
20230706,180900,656255440,14100,14100,14100,14100,0
|
|
20230706,180800,656255440,14100,14100,14100,14100,0
|
|
20230706,180700,656255440,14100,14100,14100,14100,0
|
|
20230706,180600,656255440,14100,14100,14100,14100,0
|
|
20230706,180500,656255440,14100,14100,14100,14100,0
|
|
20230706,180400,656255440,14100,14100,14100,14100,0
|
|
20230706,180300,656255440,14100,14100,14100,14100,0
|
|
20230706,180200,656255440,14100,14100,14100,14100,0
|
|
20230706,180100,656255440,14100,14100,14100,14100,0
|
|
20230706,180000,656255440,14100,14100,14100,14100,0
|
|
20230706,175900,656255440,14100,14100,14100,14100,0
|
|
20230706,175800,656255440,14100,14100,14100,14100,0
|
|
20230706,175700,656255440,14100,14100,14100,14100,0
|
|
20230706,175600,656255440,14100,14100,14100,14100,0
|
|
20230706,175500,656255440,14100,14100,14100,14100,0
|
|
20230706,175400,656255440,14100,14100,14100,14100,0
|
|
20230706,175300,656255440,14100,14100,14100,14100,0
|
|
20230706,175200,656255440,14100,14100,14100,14100,2361
|
|
20230706,175100,656255440,14100,14100,14100,14100,0
|
|
20230706,175000,656255440,14100,14100,14100,14100,0
|
|
20230706,174900,656255440,14100,14100,14100,14100,0
|
|
20230706,174800,656255440,14100,14100,14100,14100,0
|
|
20230706,174700,656255440,14100,14100,14100,14100,0
|
|
20230706,174600,656255440,14100,14100,14100,14100,0
|
|
20230706,174500,656255440,14100,14100,14100,14100,0
|
|
20230706,174400,656255440,14100,14100,14100,14100,0
|
|
20230706,174300,656255440,14100,14100,14100,14100,0
|
|
20230706,174200,656255440,14100,14100,14100,14100,0
|
|
20230706,174100,656255440,14100,14100,14100,14100,0
|
|
20230706,174000,656255440,14100,14100,14100,14100,0
|
|
20230706,173900,656255440,14100,14100,14100,14100,0
|
|
20230706,173800,656255440,14100,14100,14100,14100,0
|
|
20230706,173700,656255440,14100,14100,14100,14100,0
|
|
20230706,173600,656255440,14100,14100,14100,14100,0
|
|
20230706,173500,656255440,14100,14100,14100,14100,0
|
|
20230706,173400,656255440,14100,14100,14100,14100,0
|
|
20230706,173300,656255440,14100,14100,14100,14100,0
|
|
20230706,173200,656255440,14100,14100,14100,14100,0
|
|
20230706,173100,656255440,14100,14100,14100,14100,0
|
|
20230706,173000,656255440,14100,14100,14100,14100,0
|
|
20230706,172900,656255440,14100,14100,14100,14100,0
|
|
20230706,172800,656255440,14100,14100,14100,14100,0
|
|
20230706,172700,656255440,14100,14100,14100,14100,0
|
|
20230706,172600,656255440,14100,14100,14100,14100,0
|
|
20230706,172500,656255440,14100,14100,14100,14100,0
|
|
20230706,172400,656255440,14100,14100,14100,14100,0
|
|
20230706,172300,656255440,14100,14100,14100,14100,0
|
|
20230706,172200,656255440,14100,14100,14100,14100,2361
|
|
20230706,172100,656255440,14100,14100,14100,14100,0
|
|
20230706,172000,656255440,14100,14100,14100,14100,0
|
|
20230706,171900,656255440,14100,14100,14100,14100,0
|
|
20230706,171800,656255440,14100,14100,14100,14100,0
|
|
20230706,171700,656255440,14100,14100,14100,14100,0
|
|
20230706,171600,656255440,14100,14100,14100,14100,0
|
|
20230706,171500,656255440,14100,14100,14100,14100,0
|
|
20230706,171400,656255440,14100,14100,14100,14100,0
|
|
20230706,171300,656255440,14100,14100,14100,14100,0
|
|
20230706,171200,656255440,14100,14100,14100,14100,0
|
|
20230706,171100,656255440,14100,14100,14100,14100,0
|
|
20230706,171000,656255440,14100,14100,14100,14100,0
|
|
20230706,170900,656255440,14100,14100,14100,14100,0
|
|
20230706,170800,656255440,14100,14100,14100,14100,0
|
|
20230706,170700,656255440,14100,14100,14100,14100,0
|
|
20230706,170600,656255440,14100,14100,14100,14100,0
|
|
20230706,170500,656255440,14100,14100,14100,14100,0
|
|
20230706,170400,656255440,14100,14100,14100,14100,0
|
|
20230706,170300,656255440,14100,14100,14100,14100,0
|
|
20230706,170200,656255440,14100,14100,14100,14100,0
|
|
20230706,170100,656255440,14100,14100,14100,14100,0
|
|
20230706,170000,656255440,14100,14100,14100,14100,0
|
|
20230706,165900,656255440,14100,14100,14100,14100,0
|
|
20230706,165800,656255440,14100,14100,14100,14100,0
|
|
20230706,165700,656255440,14100,14100,14100,14100,0
|
|
20230706,165600,656255440,14100,14100,14100,14100,0
|
|
20230706,165500,656255440,14100,14100,14100,14100,0
|
|
20230706,165400,656255440,14100,14100,14100,14100,0
|
|
20230706,165300,656255440,14100,14100,14100,14100,0
|
|
20230706,165200,656255440,14100,14100,14100,14100,2361
|
|
20230706,165100,656255440,14100,14100,14100,14100,0
|
|
20230706,165000,656255440,14100,14100,14100,14100,0
|
|
20230706,164900,656255440,14100,14100,14100,14100,0
|
|
20230706,164800,656255440,14100,14100,14100,14100,0
|
|
20230706,164700,656255440,14100,14100,14100,14100,0
|
|
20230706,164600,656255440,14100,14100,14100,14100,0
|
|
20230706,164500,656255440,14100,14100,14100,14100,0
|
|
20230706,164400,656255440,14100,14100,14100,14100,0
|
|
20230706,164300,656255440,14100,14100,14100,14100,0
|
|
20230706,164200,656255440,14100,14100,14100,14100,0
|
|
20230706,164100,656255440,14100,14100,14100,14100,0
|
|
20230706,164000,656255440,14100,14100,14100,14100,0
|
|
20230706,163900,656255440,14100,14100,14100,14100,0
|
|
20230706,163800,656255440,14100,14100,14100,14100,0
|
|
20230706,163700,656255440,14100,14100,14100,14100,0
|
|
20230706,163600,656255440,14100,14100,14100,14100,0
|
|
20230706,163500,656255440,14100,14100,14100,14100,0
|
|
20230706,163400,656255440,14100,14100,14100,14100,0
|
|
20230706,163300,656255440,14100,14100,14100,14100,0
|
|
20230706,163200,656255440,14100,14100,14100,14100,0
|
|
20230706,163100,656255440,14100,14100,14100,14100,0
|
|
20230706,163000,656255440,14100,14100,14100,14100,0
|
|
20230706,162900,656255440,14100,14100,14100,14100,0
|
|
20230706,162800,656255440,14100,14100,14100,14100,0
|
|
20230706,162700,656255440,14100,14100,14100,14100,0
|
|
20230706,162600,656255440,14100,14100,14100,14100,0
|
|
20230706,162500,656255440,14100,14100,14100,14100,0
|
|
20230706,162400,656255440,14100,14100,14100,14100,0
|
|
20230706,162300,656255440,14100,14100,14100,14100,0
|
|
20230706,162200,656255440,14100,14100,14100,14100,2361
|
|
20230706,162100,656255440,14100,14100,14100,14100,0
|
|
20230706,162000,656255440,14100,14100,14100,14100,0
|
|
20230706,161900,656255440,14100,14100,14100,14100,0
|
|
20230706,161800,656255440,14100,14100,14100,14100,0
|
|
20230706,161700,656255440,14100,14100,14100,14100,0
|
|
20230706,161600,656255440,14100,14100,14100,14100,0
|
|
20230706,161500,656255440,14100,14100,14100,14100,0
|
|
20230706,161400,656255440,14100,14100,14100,14100,0
|
|
20230706,161300,656255440,14100,14100,14100,14100,0
|
|
20230706,161200,656255440,14100,14100,14100,14100,0
|
|
20230706,161100,656255440,14100,14100,14100,14100,0
|
|
20230706,161000,656255440,14100,14100,14100,14100,0
|
|
20230706,160900,656255440,14100,14100,14100,14100,0
|
|
20230706,160800,656255440,14100,14100,14100,14100,0
|
|
20230706,160700,656255440,14100,14100,14100,14100,0
|
|
20230706,160600,656255440,14100,14100,14100,14100,0
|
|
20230706,160500,656255440,14100,14100,14100,14100,0
|
|
20230706,160400,656255440,14100,14100,14100,14100,0
|
|
20230706,160300,656255440,14100,14100,14100,14100,0
|
|
20230706,160200,656255440,14100,14100,14100,14100,0
|
|
20230706,160100,656255440,14100,14100,14100,14100,0
|
|
20230706,160000,656255440,14100,14100,14100,14100,0
|
|
20230706,155900,656255440,14100,14100,14100,14100,0
|
|
20230706,155800,656255440,14100,14100,14100,14100,0
|
|
20230706,155700,656255440,14100,14100,14100,14100,0
|
|
20230706,155600,656255440,14100,14100,14100,14100,0
|
|
20230706,155500,656255440,14100,14100,14100,14100,0
|
|
20230706,155400,656255440,14100,14100,14100,14100,0
|
|
20230706,155300,656255440,14100,14100,14100,14100,0
|
|
20230706,155200,656255440,14100,14100,14100,14100,2361
|
|
20230706,155100,656255440,14100,14100,14100,14100,0
|
|
20230706,155000,656255440,14100,14100,14100,14100,0
|
|
20230706,154900,656255440,14100,14100,14100,14100,0
|
|
20230706,154800,656255440,14100,14100,14100,14100,0
|
|
20230706,154700,656255440,14100,14100,14100,14100,0
|
|
20230706,154600,656255440,14100,14100,14100,14100,0
|
|
20230706,154500,656255440,14100,14100,14100,14100,0
|
|
20230706,154400,656255440,14100,14100,14100,14100,0
|
|
20230706,154300,656255440,14100,14100,14100,14100,0
|
|
20230706,154200,656255440,14100,14100,14100,14100,0
|
|
20230706,154100,656255440,14100,14100,14100,14100,0
|
|
20230706,154000,656255440,14100,14100,14100,14100,0
|
|
20230706,153900,656255440,14100,14100,14100,14100,0
|
|
20230706,153800,656255440,14100,14100,14100,14100,0
|
|
20230706,153700,656255440,14100,14100,14100,14100,0
|
|
20230706,153600,656255440,14100,14100,14100,14100,0
|
|
20230706,153500,656255440,14100,14100,14100,14100,0
|
|
20230706,153400,656255440,14100,14100,14100,14100,0
|
|
20230706,153300,656255440,14100,14100,14100,14100,0
|
|
20230706,153200,656255440,14100,14100,14100,14100,0
|
|
20230706,153100,656255440,14100,14100,14100,14100,0
|
|
20230706,153000,656255440,14100,14100,14100,14100,2361
|
|
20230706,152900,622965340,14110,14110,14110,14110,0
|
|
20230706,152800,622965340,14110,14110,14110,14110,0
|
|
20230706,152700,622965340,14110,14110,14110,14110,0
|
|
20230706,152600,622965340,14110,14110,14110,14110,0
|
|
20230706,152500,622965340,14110,14110,14110,14110,0
|
|
20230706,152400,622965340,14110,14110,14110,14110,0
|
|
20230706,152300,622965340,14110,14110,14110,14110,0
|
|
20230706,152200,622965340,14110,14110,14110,14110,0
|
|
20230706,152100,622965340,14110,14110,14110,14110,0
|
|
20230706,152000,622965340,14110,14110,14110,14110,0
|
|
20230706,151900,622965340,14110,14100,14110,14100,270
|
|
20230706,151800,619155840,13950,13950,14120,13950,25
|
|
20230706,151700,618805390,14000,13950,14000,13950,65
|
|
20230706,151600,617898140,13950,13940,14140,13940,50
|
|
20230706,151500,617194090,13930,14140,14150,13930,188
|
|
20230706,151400,614536870,14140,14120,14140,14120,305
|
|
20230706,151300,610224770,14130,14120,14130,14110,348
|
|
20230706,151200,605309580,14120,14100,14130,14100,272
|
|
20230706,151100,601468980,14100,14100,14110,14090,282
|
|
20230706,151000,597491410,14100,14090,14110,14090,451
|
|
20230706,150900,591131330,14090,14080,14090,14060,432
|
|
20230706,150800,585048600,14060,14070,14070,14060,400
|
|
20230706,150700,579422450,14030,13990,14080,13990,186
|
|
20230706,150600,576804570,14080,14060,14080,13990,1343
|
|
20230706,150500,557920400,14050,14050,14060,13870,387
|
|
20230706,150400,552505820,14050,14080,14100,14050,308
|
|
20230706,150300,548165390,14090,14060,14090,14060,466
|
|
20230706,150200,541600590,14040,14070,14090,14010,327
|
|
20230706,150100,536997350,14060,13960,14070,13960,200
|
|
20230706,150000,534186180,13940,14080,14100,13940,348
|
|
20230706,145900,529283990,14090,14090,14090,14070,261
|
|
20230706,145800,525607650,14100,14050,14100,14050,418
|
|
20230706,145700,519718730,14020,14110,14110,13950,168
|
|
20230706,145600,517353400,14100,14110,14110,14030,209
|
|
20230706,145500,514409150,14110,14120,14140,14110,410
|
|
20230706,145400,508617700,14110,14110,14110,14100,190
|
|
20230706,145300,505936900,14100,14110,14110,14080,283
|
|
20230706,145200,501947530,14100,14070,14100,14070,545
|
|
20230706,145100,494265670,14050,14050,14080,14010,141
|
|
20230706,145000,492283770,13990,13980,14000,13980,297
|
|
20230706,144900,488127430,13980,13970,13980,13960,155
|
|
20230706,144800,485961130,13970,13970,13980,13970,219
|
|
20230706,144700,482901250,13970,13970,13970,13960,101
|
|
20230706,144600,481490380,13960,13960,13970,13960,50
|
|
20230706,144500,480792030,13960,13960,13960,13930,357
|
|
20230706,144400,475809600,13960,13960,13970,13960,72
|
|
20230706,144300,474804130,13970,13950,13970,13930,537
|
|
20230706,144200,467309820,13950,13950,13950,13930,72
|
|
20230706,144100,466305660,13950,13950,13960,13950,25
|
|
20230706,144000,465956810,13960,13950,13960,13930,167
|
|
20230706,143900,463626010,13950,13950,13960,13950,50
|
|
20230706,143800,462928260,13950,13930,13950,13930,221
|
|
20230706,143700,459845730,13930,13910,13930,13900,50
|
|
20230706,143600,459149630,13940,13930,13940,13930,124
|
|
20230706,143500,457421270,13900,13930,13940,13900,52
|
|
20230706,143400,456696960,13940,13940,13940,13930,561
|
|
20230706,143300,448876970,13930,13890,13940,13890,150
|
|
20230706,143200,446787500,13930,13880,13930,13880,75
|
|
20230706,143100,445745070,13900,13890,13900,13880,325
|
|
20230706,143000,441227770,13890,13880,13890,13850,209
|
|
20230706,142900,438325100,13880,13850,13880,13840,58
|
|
20230706,142800,437522030,13880,13840,13880,13830,103
|
|
20230706,142700,436095760,13840,13870,13890,13840,104
|
|
20230706,142600,434654720,13890,13870,13890,13870,107
|
|
20230706,142500,433170170,13870,13830,13880,13830,198
|
|
20230706,142400,430426240,13830,13810,13830,13800,81
|
|
20230706,142300,429308060,13830,13830,13880,13830,88
|
|
20230706,142200,428090270,13800,13810,13890,13800,492
|
|
20230706,142100,421295920,13830,13820,13840,13800,721
|
|
20230706,142000,411334560,13820,13830,13840,13820,203
|
|
20230706,141900,408526320,13820,13820,13840,13820,130
|
|
20230706,141800,406728320,13820,13820,13840,13820,72
|
|
20230706,141700,405732880,13810,13840,13840,13810,36
|
|
20230706,141600,405235090,13810,13820,13820,13810,17
|
|
20230706,141500,405000250,13810,13810,13840,13810,47
|
|
20230706,141400,404350100,13810,13810,13840,13810,35
|
|
20230706,141300,403866150,13800,13800,13800,13800,15
|
|
20230706,141200,403659150,13800,13800,13800,13800,14
|
|
20230706,141100,403465950,13800,13840,13840,13800,20
|
|
20230706,141000,403189700,13840,13890,13890,13840,16
|
|
20230706,140900,402968210,13840,13830,13840,13800,115
|
|
20230706,140800,401379610,13830,13870,13870,13820,54
|
|
20230706,140700,400632740,13870,13830,13880,13830,138
|
|
20230706,140600,398717680,13880,13880,13880,13830,239
|
|
20230706,140500,395401110,13830,13830,13830,13830,23
|
|
20230706,140400,395083020,13820,13830,13830,13820,15
|
|
20230706,140300,394875620,13830,13880,13880,13830,205
|
|
20230706,140200,392030470,13880,13880,13880,13820,72
|
|
20230706,140100,391032150,13820,13810,13850,13810,52
|
|
20230706,140000,390312430,13810,13840,13840,13800,198
|
|
20230706,135900,387572600,13840,13850,13850,13840,117
|
|
20230706,135800,385953290,13840,13840,13840,13840,15
|
|
20230706,135700,385745690,13840,13840,13850,13840,44
|
|
20230706,135600,385136470,13840,13840,13850,13840,17
|
|
20230706,135500,384901160,13840,13850,13850,13800,30
|
|
20230706,135400,384486260,13780,13760,13840,13760,19
|
|
20230706,135300,384224470,13770,13770,13790,13740,321
|
|
20230706,135200,379801130,13740,13740,13740,13740,15
|
|
20230706,135100,379595030,13730,13770,13770,13720,31
|
|
20230706,135000,379168810,13720,13770,13770,13720,24
|
|
20230706,134900,378839030,13720,13730,13730,13720,15
|
|
20230706,134800,378633180,13770,13710,13770,13710,22
|
|
20230706,134700,378331040,13710,13710,13710,13710,14
|
|
20230706,134600,378139100,13710,13770,13770,13690,21
|
|
20230706,134500,377850980,13700,13750,13780,13690,1906
|
|
20230706,134400,351723380,13750,13750,13780,13750,24
|
|
20230706,134300,351393080,13780,13750,13780,13740,90
|
|
20230706,134200,350155600,13750,13750,13750,13750,15
|
|
20230706,134100,349949350,13750,13750,13750,13750,14
|
|
20230706,134000,349756850,13750,13770,13780,13750,30
|
|
20230706,133900,349343750,13770,13770,13780,13760,116
|
|
20230706,133800,347746380,13760,13750,13770,13750,29
|
|
20230706,133700,347347290,13770,13750,13770,13740,257
|
|
20230706,133600,343814540,13750,13760,13760,13750,231
|
|
20230706,133500,340638210,13770,13760,13770,13750,36
|
|
20230706,133400,340142700,13750,13750,13750,13750,15
|
|
20230706,133300,339936450,13760,13760,13760,13760,178
|
|
20230706,133200,337487170,13760,13760,13760,13760,14
|
|
20230706,133100,337294530,13760,13770,13770,13760,212
|
|
20230706,133000,334375390,13770,13780,13780,13770,55
|
|
20230706,132900,333617540,13780,13780,13780,13780,14
|
|
20230706,132800,333424620,13780,13780,13780,13780,15
|
|
20230706,132700,333217920,13780,13780,13780,13780,15
|
|
20230706,132600,333011220,13780,13780,13790,13780,186
|
|
20230706,132500,330446810,13780,13810,13810,13780,63
|
|
20230706,132400,329577900,13810,13810,13810,13800,29
|
|
20230706,132300,329177460,13810,13810,13810,13800,14
|
|
20230706,132200,328984210,13810,13790,13810,13790,26
|
|
20230706,132100,328625550,13790,13810,13810,13790,31
|
|
20230706,132000,328197770,13810,13830,13830,13810,14
|
|
20230706,131900,328004330,13830,13830,13830,13830,15
|
|
20230706,131800,327796880,13830,13830,13830,13830,15
|
|
20230706,131700,327589430,13830,13830,13830,13830,14
|
|
20230706,131600,327395810,13830,13840,13840,13830,15
|
|
20230706,131500,327188310,13850,13850,13850,13850,17
|
|
20230706,131400,326952860,13850,13850,13850,13850,14
|
|
20230706,131300,326758960,13860,13850,13860,13850,125
|
|
20230706,131200,325027610,13860,13840,13860,13840,228
|
|
20230706,131100,321868640,13840,13830,13840,13830,15
|
|
20230706,131000,321661090,13830,13840,13840,13830,14
|
|
20230706,130900,321467430,13840,13840,13840,13840,33
|
|
20230706,130800,321010710,13840,13840,13840,13840,15
|
|
20230706,130700,320803110,13850,13840,13850,13840,19
|
|
20230706,130600,320540060,13840,13860,13860,13840,18
|
|
20230706,130500,320290880,13840,13840,13840,13840,14
|
|
20230706,130400,320097120,13840,13840,13840,13840,15
|
|
20230706,130300,319889520,13840,13850,13850,13840,16
|
|
20230706,130200,319668020,13850,13860,13860,13850,195
|
|
20230706,130100,316966650,13850,13860,13860,13850,15
|
|
20230706,130000,316758840,13850,13850,13870,13850,20
|
|
20230706,125900,316481740,13840,13840,13870,13840,17
|
|
20230706,125800,316246400,13830,13860,13860,13830,16
|
|
20230706,125700,316025060,13840,13840,13840,13840,25
|
|
20230706,125600,315679060,13840,13840,13840,13840,15
|
|
20230706,125500,315471460,13850,13840,13850,13840,46
|
|
20230706,125400,314834500,13840,13850,13850,13830,20
|
|
20230706,125300,314557750,13840,13840,13850,13840,28
|
|
20230706,125200,314170100,13840,13850,13850,13840,50
|
|
20230706,125100,313477740,13840,13840,13840,13840,15
|
|
20230706,125000,313270140,13840,13840,13850,13840,28
|
|
20230706,124900,312882500,13850,13840,13850,13840,23
|
|
20230706,124800,312564120,13840,13830,13840,13830,59
|
|
20230706,124700,311747700,13830,13790,13830,13790,20
|
|
20230706,124600,311471300,13790,13780,13790,13780,14
|
|
20230706,124500,311278290,13780,13840,13840,13780,55
|
|
20230706,124400,310520210,13780,13780,13780,13780,15
|
|
20230706,124300,310313510,13780,13780,13780,13780,18
|
|
20230706,124200,310065470,13780,13780,13780,13780,15
|
|
20230706,124100,309858770,13780,13780,13840,13780,16
|
|
20230706,124000,309638230,13770,13760,13770,13760,14
|
|
20230706,123900,309445500,13750,13760,13840,13750,19
|
|
20230706,123800,309183790,13760,13790,13840,13750,1065
|
|
20230706,123700,294536410,13780,13790,13790,13780,12
|
|
20230706,123600,294370970,13790,13800,13840,13790,73
|
|
20230706,123500,293363390,13800,13800,13800,13800,15
|
|
20230706,123400,293156390,13800,13800,13800,13800,14
|
|
20230706,123300,292963190,13800,13800,13800,13800,15
|
|
20230706,123200,292756190,13800,13800,13800,13800,215
|
|
20230706,123100,289789190,13800,13810,13810,13800,569
|
|
20230706,123000,281936380,13810,13830,13830,13810,915
|
|
20230706,122900,269295580,13830,13830,13850,13830,19
|
|
20230706,122800,269032750,13820,13820,13830,13820,37
|
|
20230706,122700,268521280,13830,13830,13830,13820,301
|
|
20230706,122600,264358550,13830,13830,13830,13830,15
|
|
20230706,122500,264151100,13830,13830,13830,13830,24
|
|
20230706,122400,263819180,13830,13830,13840,13830,118
|
|
20230706,122300,262186210,13830,13840,13840,13830,47
|
|
20230706,122200,261535830,13850,13880,13880,13850,280
|
|
20230706,122100,257650460,13880,13880,13880,13880,15
|
|
20230706,122000,257442260,13880,13890,13890,13880,11
|
|
20230706,121900,257289570,13880,13880,13880,13880,14
|
|
20230706,121800,257095250,13880,13890,13890,13880,121
|
|
20230706,121700,255414610,13890,13890,13890,13890,15
|
|
20230706,121600,255206260,13890,13900,13900,13890,675
|
|
20230706,121500,245824900,13900,13900,13900,13900,15
|
|
20230706,121400,245616400,13900,13900,13900,13900,15
|
|
20230706,121300,245407900,13900,13900,13900,13900,59
|
|
20230706,121200,244587800,13900,13910,13910,13900,16
|
|
20230706,121100,244365340,13910,13910,13910,13910,65
|
|
20230706,121000,243461190,13910,13910,13910,13910,14
|
|
20230706,120900,243266450,13910,13910,13910,13910,15
|
|
20230706,120800,243057800,13900,13910,13910,13900,15
|
|
20230706,120700,242849250,13910,13900,13910,13900,17
|
|
20230706,120600,242612830,13900,13910,13910,13900,12
|
|
20230706,120500,242446010,13910,13910,13910,13910,15
|
|
20230706,120400,242237360,13910,13920,13920,13910,14
|
|
20230706,120300,242042570,13910,13910,13910,13910,15
|
|
20230706,120200,241833920,13910,13910,13910,13910,15
|
|
20230706,120100,241625270,13910,13910,13910,13910,124
|
|
20230706,120000,239900430,13910,13910,13910,13910,15
|
|
20230706,115900,239691780,13910,13910,13910,13910,15
|
|
20230706,115800,239483130,13910,13910,13910,13910,14
|
|
20230706,115700,239288390,13910,13910,13940,13910,58
|
|
20230706,115600,238481520,13940,13920,13940,13910,185
|
|
20230706,115500,235907900,13920,13920,13920,13920,15
|
|
20230706,115400,235699100,13920,13920,13920,13920,14
|
|
20230706,115300,235504220,13920,13910,13920,13910,15
|
|
20230706,115200,235295470,13910,13910,13910,13910,15
|
|
20230706,115100,235086820,13940,13910,13940,13910,15
|
|
20230706,115000,234877970,13910,13900,13910,13900,55
|
|
20230706,114900,234112970,13900,13900,13900,13900,15
|
|
20230706,114800,233904470,13900,13900,13900,13900,14
|
|
20230706,114700,233709870,13900,13900,13900,13900,15
|
|
20230706,114600,233501370,13900,13900,13900,13900,15
|
|
20230706,114500,233292870,13900,13900,13900,13900,14
|
|
20230706,114400,233098270,13900,13900,13900,13900,15
|
|
20230706,114300,232889770,13900,13910,13910,13900,13
|
|
20230706,114200,232709040,13910,13910,13950,13900,94
|
|
20230706,114100,231399200,13910,13910,13910,13910,15
|
|
20230706,114000,231190550,13900,13890,13900,13890,52
|
|
20230706,113900,230467800,13890,13890,13890,13890,14
|
|
20230706,113800,230273340,13890,13890,13890,13890,15
|
|
20230706,113700,230064990,13890,13890,13890,13890,15
|
|
20230706,113600,229856640,13890,13890,13900,13890,16
|
|
20230706,113500,229634380,13890,13890,13890,13890,16
|
|
20230706,113400,229412140,13890,13890,13890,13890,15
|
|
20230706,113300,229203790,13890,13890,13890,13890,14
|
|
20230706,113200,229009330,13890,13890,13900,13890,20
|
|
20230706,113100,228731480,13890,13900,13900,13890,15
|
|
20230706,113000,228523080,13900,13890,13940,13890,9
|
|
20230706,112900,228397910,13890,13890,13890,13890,15
|
|
20230706,112800,228189560,13890,13950,13950,13880,21
|
|
20230706,112700,227897560,13890,13890,13890,13880,114
|
|
20230706,112600,226314140,13890,13900,13900,13890,281
|
|
20230706,112500,222410250,13890,13890,13890,13890,15
|
|
20230706,112400,222201900,13900,13890,13900,13890,17
|
|
20230706,112300,221965740,13890,13890,13890,13890,15
|
|
20230706,112200,221757390,13900,13900,13900,13890,69
|
|
20230706,112100,220798440,13890,13900,13900,13890,24
|
|
20230706,112000,220464980,13890,13900,13900,13890,17
|
|
20230706,111900,220228830,13890,13880,13890,13880,71
|
|
20230706,111800,219242910,13880,13880,13880,13880,14
|
|
20230706,111700,219048590,13880,13850,13880,13840,242
|
|
20230706,111600,215690480,13850,13850,13850,13840,19
|
|
20230706,111500,215427430,13850,13850,13850,13840,10
|
|
20230706,111400,215288970,13860,13840,13870,13840,18
|
|
20230706,111300,215039660,13870,13860,13880,13850,21
|
|
20230706,111200,214748570,13880,13840,13880,13840,20
|
|
20230706,111100,214471420,13840,13830,13840,13830,11
|
|
20230706,111000,214319280,13830,13880,13880,13830,11
|
|
20230706,110900,214167100,13830,13830,13830,13830,19
|
|
20230706,110800,213904330,13830,13820,13890,13820,17
|
|
20230706,110700,213669150,13820,13830,13830,13820,345
|
|
20230706,110600,208897900,13830,13830,13830,13830,14
|
|
20230706,110500,208704280,13820,13820,13820,13820,15
|
|
20230706,110400,208496980,13900,13810,13900,13810,40
|
|
20230706,110300,207942230,13810,13840,13840,13810,1014
|
|
20230706,110200,193919730,13840,13850,13850,13840,1032
|
|
20230706,110100,179636130,13840,13840,13840,13840,107
|
|
20230706,110000,178155250,13840,13890,13950,13840,715
|
|
20230706,105900,168247370,13890,13880,13890,13880,15
|
|
20230706,105800,168039120,13880,13880,13880,13880,15
|
|
20230706,105700,167830920,13880,13880,13880,13880,14
|
|
20230706,105600,167636600,13880,13880,13950,13880,26
|
|
20230706,105500,167275650,13880,13880,13880,13880,15
|
|
20230706,105400,167067450,13880,13870,13880,13870,14
|
|
20230706,105300,166873220,13870,13860,13870,13860,17
|
|
20230706,105200,166637530,13860,13860,13870,13860,20
|
|
20230706,105100,166360300,13860,13860,13860,13860,14
|
|
20230706,105000,166166260,13860,13870,13870,13860,717
|
|
20230706,104900,156223460,13930,13880,13930,13870,65
|
|
20230706,104800,155318860,13930,13870,13930,13870,21
|
|
20230706,104700,155027250,13900,13860,13900,13860,93
|
|
20230706,104600,153737300,13870,13860,13870,13860,421
|
|
20230706,104500,147898320,13870,13880,13880,13870,1038
|
|
20230706,104400,133498880,13880,13900,13900,13880,1214
|
|
20230706,104300,116637760,13900,13900,13900,13900,15
|
|
20230706,104200,116429260,13900,13900,13900,13900,15
|
|
20230706,104100,116220760,13900,13900,13960,13900,142
|
|
20230706,104000,114246780,13900,13950,13950,13900,20
|
|
20230706,103900,113968530,13900,13960,13960,13900,20
|
|
20230706,103800,113690230,13900,13900,13900,13900,14
|
|
20230706,103700,113495630,13900,13900,13900,13900,15
|
|
20230706,103600,113287130,13900,13900,13900,13900,15
|
|
20230706,103500,113078630,13900,13890,13900,13890,18
|
|
20230706,103400,112828530,13890,13890,13900,13890,11
|
|
20230706,103300,112675730,13890,13890,13960,13890,45
|
|
20230706,103200,112048640,13900,13900,13900,13900,13
|
|
20230706,103100,111867940,13900,13900,13900,13900,15
|
|
20230706,103000,111659440,13900,13900,13900,13900,15
|
|
20230706,102900,111450940,13900,13900,13900,13900,14
|
|
20230706,102800,111256340,13900,13900,13900,13900,15
|
|
20230706,102700,111047840,13900,13940,13940,13900,26
|
|
20230706,102600,110685630,13900,13900,13900,13890,214
|
|
20230706,102500,107711070,13900,13900,13900,13900,15
|
|
20230706,102400,107502570,13900,13900,13900,13900,15
|
|
20230706,102300,107294070,13900,13900,13950,13900,19
|
|
20230706,102200,107029720,13900,13910,13910,13900,15
|
|
20230706,102100,106821120,13900,13890,13900,13890,15
|
|
20230706,102000,106612670,13890,13890,13960,13890,19
|
|
20230706,101900,106348490,13890,13880,13890,13880,226
|
|
20230706,101800,103209450,13880,13880,13880,13880,15
|
|
20230706,101700,103001250,13880,13880,13880,13880,14
|
|
20230706,101600,102806930,13880,13890,13890,13880,40
|
|
20230706,101500,102251480,13890,13890,13890,13880,20
|
|
20230706,101400,101973730,13890,13880,13890,13880,52
|
|
20230706,101300,101251870,13880,13880,13880,13880,15
|
|
20230706,101200,101043670,13880,13880,13880,13880,328
|
|
20230706,101100,96491030,13880,13880,13880,13880,250
|
|
20230706,101000,93021030,13890,13900,13900,13890,244
|
|
20230706,100900,89630130,13900,13910,13910,13900,814
|
|
20230706,100800,78309290,13910,13910,13920,13910,24
|
|
20230706,100700,77975350,13920,13920,13920,13910,230
|
|
20230706,100600,74773850,13920,13920,13960,13920,17
|
|
20230706,100500,74537130,13920,13920,13920,13920,20
|
|
20230706,100400,74258730,13930,13930,13930,13930,12
|
|
20230706,100300,74091570,13930,13930,13930,13930,15
|
|
20230706,100200,73882620,13930,13930,13930,13930,14
|
|
20230706,100100,73687600,13930,13930,13930,13930,15
|
|
20230706,100000,73478650,13930,13920,13930,13920,121
|
|
20230706,095900,71794280,13960,13960,13960,13910,1017
|
|
20230706,095800,57621730,13960,13950,13960,13950,17
|
|
20230706,095700,57384460,13950,13950,13950,13950,15
|
|
20230706,095600,57175210,13950,13950,13950,13950,29
|
|
20230706,095500,56770660,13960,13950,13960,13950,17
|
|
20230706,095400,56533390,13960,13960,13960,13960,11
|
|
20230706,095300,56379830,13960,13970,13970,13960,11
|
|
20230706,095200,56226210,13970,13970,13970,13970,15
|
|
20230706,095100,56016660,13970,13970,14070,13970,17
|
|
20230706,095000,55778970,13960,13950,13960,13950,14
|
|
20230706,094900,55583620,13980,13970,14080,13960,198
|
|
20230706,094800,52817460,13980,13980,13980,13980,124
|
|
20230706,094700,51083940,13980,14010,14010,13980,22
|
|
20230706,094600,50775990,14010,13980,14010,13980,21
|
|
20230706,094500,50482230,13980,13990,13990,13980,125
|
|
20230706,094400,48733530,13990,14040,14040,13990,240
|
|
20230706,094300,45373490,14050,14050,14050,14050,1
|
|
20230706,094200,45359440,14070,14070,14070,14070,0
|
|
20230706,094100,45359440,14070,14070,14070,14070,1
|
|
20230706,094000,45345370,14010,14010,14010,14010,30
|
|
20230706,093900,44925070,14080,14080,14080,14080,0
|
|
20230706,093800,44925070,14080,14080,14080,14080,8
|
|
20230706,093700,44812430,14080,14080,14080,14080,2
|
|
20230706,093600,44784270,14080,13990,14080,13990,104
|
|
20230706,093500,43329010,14000,14010,14100,14000,532
|
|
20230706,093400,35879230,14010,14010,14010,14010,0
|
|
20230706,093300,35879230,14010,14100,14100,14010,95
|
|
20230706,093200,34547260,14100,14100,14100,14100,1
|
|
20230706,093100,34533160,14100,14100,14100,14100,0
|
|
20230706,093000,34533160,14100,14100,14100,14100,0
|
|
20230706,092900,34533160,14100,14100,14100,14100,0
|
|
20230706,092800,34533160,14100,14100,14100,14100,1
|
|
20230706,092700,34519060,14100,14040,14100,14000,607
|
|
20230706,092600,26008830,14040,14040,14040,14040,0
|
|
20230706,092500,26008830,14040,14050,14050,14040,189
|
|
20230706,092400,23354770,14030,14030,14030,14030,0
|
|
20230706,092300,23354770,14030,14030,14030,14030,0
|
|
20230706,092200,23354770,14030,14030,14030,14030,0
|
|
20230706,092100,23354770,14030,14050,14050,14030,179
|
|
20230706,092000,20843340,14030,14050,14060,14030,246
|
|
20230706,091900,17388230,14060,14060,14060,14060,13
|
|
20230706,091800,17205450,14090,14090,14090,14090,6
|
|
20230706,091700,17120910,14090,14050,14090,14050,41
|
|
20230706,091600,16543720,14050,14060,14070,14050,7
|
|
20230706,091500,16445300,14180,14180,14180,14180,0
|
|
20230706,091400,16445300,14180,14070,14180,14000,607
|
|
20230706,091300,7913040,14160,14160,14160,14160,0
|
|
20230706,091200,7913040,14160,14160,14160,14160,50
|
|
20230706,091100,7205040,14060,14060,14060,14060,8
|
|
20230706,091000,7092560,14060,14080,14080,14060,161
|
|
20230706,090900,4826600,14090,14110,14110,14090,117
|
|
20230706,090800,3176880,14250,14250,14250,14250,0
|
|
20230706,090700,3176880,14250,14250,14250,14250,0
|
|
20230706,090600,3176880,14250,14250,14250,14250,0
|
|
20230706,090500,3176880,14250,14250,14250,14250,0
|
|
20230706,090400,3176880,14250,14160,14250,14090,185
|
|
20230706,090300,567120,14170,14170,14170,14170,0
|
|
20230706,090200,567120,14170,14250,14250,14170,7
|
|
20230706,090100,467610,14170,14170,14170,14170,0
|
|
20230706,090000,467610,14170,14170,14170,14170,33
|