685 lines
36 KiB
CSV
685 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,202200,1397550220,13150,13150,13150,13150,2194
|
|
20230704,202100,1397550220,13150,13150,13150,13150,0
|
|
20230704,202000,1397550220,13150,13150,13150,13150,0
|
|
20230704,201900,1397550220,13150,13150,13150,13150,0
|
|
20230704,201800,1397550220,13150,13150,13150,13150,0
|
|
20230704,201700,1397550220,13150,13150,13150,13150,0
|
|
20230704,201600,1397550220,13150,13150,13150,13150,0
|
|
20230704,201500,1397550220,13150,13150,13150,13150,0
|
|
20230704,201400,1397550220,13150,13150,13150,13150,0
|
|
20230704,201300,1397550220,13150,13150,13150,13150,0
|
|
20230704,201200,1397550220,13150,13150,13150,13150,0
|
|
20230704,201100,1397550220,13150,13150,13150,13150,0
|
|
20230704,201000,1397550220,13150,13150,13150,13150,0
|
|
20230704,200900,1397550220,13150,13150,13150,13150,0
|
|
20230704,200800,1397550220,13150,13150,13150,13150,0
|
|
20230704,200700,1397550220,13150,13150,13150,13150,0
|
|
20230704,200600,1397550220,13150,13150,13150,13150,0
|
|
20230704,200500,1397550220,13150,13150,13150,13150,0
|
|
20230704,200400,1397550220,13150,13150,13150,13150,0
|
|
20230704,200300,1397550220,13150,13150,13150,13150,0
|
|
20230704,200200,1397550220,13150,13150,13150,13150,0
|
|
20230704,200100,1397550220,13150,13150,13150,13150,0
|
|
20230704,200000,1397550220,13150,13150,13150,13150,0
|
|
20230704,195900,1397550220,13150,13150,13150,13150,0
|
|
20230704,195800,1397550220,13150,13150,13150,13150,0
|
|
20230704,195700,1397550220,13150,13150,13150,13150,0
|
|
20230704,195600,1397550220,13150,13150,13150,13150,0
|
|
20230704,195500,1397550220,13150,13150,13150,13150,0
|
|
20230704,195400,1397550220,13150,13150,13150,13150,0
|
|
20230704,195300,1397550220,13150,13150,13150,13150,0
|
|
20230704,195200,1397550220,13150,13150,13150,13150,2194
|
|
20230704,195100,1397550220,13150,13150,13150,13150,0
|
|
20230704,195000,1397550220,13150,13150,13150,13150,0
|
|
20230704,194900,1397550220,13150,13150,13150,13150,0
|
|
20230704,194800,1397550220,13150,13150,13150,13150,0
|
|
20230704,194700,1397550220,13150,13150,13150,13150,0
|
|
20230704,194600,1397550220,13150,13150,13150,13150,0
|
|
20230704,194500,1397550220,13150,13150,13150,13150,0
|
|
20230704,194400,1397550220,13150,13150,13150,13150,0
|
|
20230704,194300,1397550220,13150,13150,13150,13150,0
|
|
20230704,194200,1397550220,13150,13150,13150,13150,0
|
|
20230704,194100,1397550220,13150,13150,13150,13150,0
|
|
20230704,194000,1397550220,13150,13150,13150,13150,0
|
|
20230704,193900,1397550220,13150,13150,13150,13150,0
|
|
20230704,193800,1397550220,13150,13150,13150,13150,0
|
|
20230704,193700,1397550220,13150,13150,13150,13150,0
|
|
20230704,193600,1397550220,13150,13150,13150,13150,0
|
|
20230704,193500,1397550220,13150,13150,13150,13150,0
|
|
20230704,193400,1397550220,13150,13150,13150,13150,0
|
|
20230704,193300,1397550220,13150,13150,13150,13150,0
|
|
20230704,193200,1397550220,13150,13150,13150,13150,0
|
|
20230704,193100,1397550220,13150,13150,13150,13150,0
|
|
20230704,193000,1397550220,13150,13150,13150,13150,0
|
|
20230704,192900,1397550220,13150,13150,13150,13150,0
|
|
20230704,192800,1397550220,13150,13150,13150,13150,0
|
|
20230704,192700,1397550220,13150,13150,13150,13150,0
|
|
20230704,192600,1397550220,13150,13150,13150,13150,0
|
|
20230704,192500,1397550220,13150,13150,13150,13150,0
|
|
20230704,192400,1397550220,13150,13150,13150,13150,0
|
|
20230704,192300,1397550220,13150,13150,13150,13150,0
|
|
20230704,192200,1397550220,13150,13150,13150,13150,2194
|
|
20230704,192100,1397550220,13150,13150,13150,13150,0
|
|
20230704,192000,1397550220,13150,13150,13150,13150,0
|
|
20230704,191900,1397550220,13150,13150,13150,13150,0
|
|
20230704,191800,1397550220,13150,13150,13150,13150,0
|
|
20230704,191700,1397550220,13150,13150,13150,13150,0
|
|
20230704,191600,1397550220,13150,13150,13150,13150,0
|
|
20230704,191500,1397550220,13150,13150,13150,13150,0
|
|
20230704,191400,1397550220,13150,13150,13150,13150,0
|
|
20230704,191300,1397550220,13150,13150,13150,13150,0
|
|
20230704,191200,1397550220,13150,13150,13150,13150,0
|
|
20230704,191100,1397550220,13150,13150,13150,13150,0
|
|
20230704,191000,1397550220,13150,13150,13150,13150,0
|
|
20230704,190900,1397550220,13150,13150,13150,13150,0
|
|
20230704,190800,1397550220,13150,13150,13150,13150,0
|
|
20230704,190700,1397550220,13150,13150,13150,13150,0
|
|
20230704,190600,1397550220,13150,13150,13150,13150,0
|
|
20230704,190500,1397550220,13150,13150,13150,13150,0
|
|
20230704,190400,1397550220,13150,13150,13150,13150,0
|
|
20230704,190300,1397550220,13150,13150,13150,13150,0
|
|
20230704,190200,1397550220,13150,13150,13150,13150,0
|
|
20230704,190100,1397550220,13150,13150,13150,13150,0
|
|
20230704,190000,1397550220,13150,13150,13150,13150,0
|
|
20230704,185900,1397550220,13150,13150,13150,13150,0
|
|
20230704,185800,1397550220,13150,13150,13150,13150,0
|
|
20230704,185700,1397550220,13150,13150,13150,13150,0
|
|
20230704,185600,1397550220,13150,13150,13150,13150,0
|
|
20230704,185500,1397550220,13150,13150,13150,13150,0
|
|
20230704,185400,1397550220,13150,13150,13150,13150,0
|
|
20230704,185300,1397550220,13150,13150,13150,13150,0
|
|
20230704,185200,1397550220,13150,13150,13150,13150,2194
|
|
20230704,185100,1397550220,13150,13150,13150,13150,0
|
|
20230704,185000,1397550220,13150,13150,13150,13150,0
|
|
20230704,184900,1397550220,13150,13150,13150,13150,0
|
|
20230704,184800,1397550220,13150,13150,13150,13150,0
|
|
20230704,184700,1397550220,13150,13150,13150,13150,0
|
|
20230704,184600,1397550220,13150,13150,13150,13150,0
|
|
20230704,184500,1397550220,13150,13150,13150,13150,0
|
|
20230704,184400,1397550220,13150,13150,13150,13150,0
|
|
20230704,184300,1397550220,13150,13150,13150,13150,0
|
|
20230704,184200,1397550220,13150,13150,13150,13150,0
|
|
20230704,184100,1397550220,13150,13150,13150,13150,0
|
|
20230704,184000,1397550220,13150,13150,13150,13150,0
|
|
20230704,183900,1397550220,13150,13150,13150,13150,0
|
|
20230704,183800,1397550220,13150,13150,13150,13150,0
|
|
20230704,183700,1397550220,13150,13150,13150,13150,0
|
|
20230704,183600,1397550220,13150,13150,13150,13150,0
|
|
20230704,183500,1397550220,13150,13150,13150,13150,0
|
|
20230704,183400,1397550220,13150,13150,13150,13150,0
|
|
20230704,183300,1397550220,13150,13150,13150,13150,0
|
|
20230704,183200,1397550220,13150,13150,13150,13150,0
|
|
20230704,183100,1397550220,13150,13150,13150,13150,0
|
|
20230704,183000,1397550220,13150,13150,13150,13150,0
|
|
20230704,182900,1397550220,13150,13150,13150,13150,0
|
|
20230704,182800,1397550220,13150,13150,13150,13150,0
|
|
20230704,182700,1397550220,13150,13150,13150,13150,0
|
|
20230704,182600,1397550220,13150,13150,13150,13150,0
|
|
20230704,182500,1397550220,13150,13150,13150,13150,0
|
|
20230704,182400,1397550220,13150,13150,13150,13150,0
|
|
20230704,182300,1397550220,13150,13150,13150,13150,0
|
|
20230704,182200,1397550220,13150,13150,13150,13150,2194
|
|
20230704,182100,1397550220,13150,13150,13150,13150,0
|
|
20230704,182000,1397550220,13150,13150,13150,13150,0
|
|
20230704,181900,1397550220,13150,13150,13150,13150,0
|
|
20230704,181800,1397550220,13150,13150,13150,13150,0
|
|
20230704,181700,1397550220,13150,13150,13150,13150,0
|
|
20230704,181600,1397550220,13150,13150,13150,13150,0
|
|
20230704,181500,1397550220,13150,13150,13150,13150,0
|
|
20230704,181400,1397550220,13150,13150,13150,13150,0
|
|
20230704,181300,1397550220,13150,13150,13150,13150,0
|
|
20230704,181200,1397550220,13150,13150,13150,13150,0
|
|
20230704,181100,1397550220,13150,13150,13150,13150,0
|
|
20230704,181000,1397550220,13150,13150,13150,13150,0
|
|
20230704,180900,1397550220,13150,13150,13150,13150,0
|
|
20230704,180800,1397550220,13150,13150,13150,13150,0
|
|
20230704,180700,1397550220,13150,13150,13150,13150,0
|
|
20230704,180600,1397550220,13150,13150,13150,13150,0
|
|
20230704,180500,1397550220,13150,13150,13150,13150,0
|
|
20230704,180400,1397550220,13150,13150,13150,13150,0
|
|
20230704,180300,1397550220,13150,13150,13150,13150,0
|
|
20230704,180200,1397550220,13150,13150,13150,13150,0
|
|
20230704,180100,1397550220,13150,13150,13150,13150,0
|
|
20230704,180000,1397550220,13150,13150,13150,13150,0
|
|
20230704,175900,1397550220,13150,13150,13150,13150,0
|
|
20230704,175800,1397550220,13150,13150,13150,13150,0
|
|
20230704,175700,1397550220,13150,13150,13150,13150,0
|
|
20230704,175600,1397550220,13150,13150,13150,13150,0
|
|
20230704,175500,1397550220,13150,13150,13150,13150,0
|
|
20230704,175400,1397550220,13150,13150,13150,13150,0
|
|
20230704,175300,1397550220,13150,13150,13150,13150,0
|
|
20230704,175200,1397550220,13150,13150,13150,13150,2194
|
|
20230704,175100,1397550220,13150,13150,13150,13150,0
|
|
20230704,175000,1397550220,13150,13150,13150,13150,0
|
|
20230704,174900,1397550220,13150,13150,13150,13150,0
|
|
20230704,174800,1397550220,13150,13150,13150,13150,0
|
|
20230704,174700,1397550220,13150,13150,13150,13150,0
|
|
20230704,174600,1397550220,13150,13150,13150,13150,0
|
|
20230704,174500,1397550220,13150,13150,13150,13150,0
|
|
20230704,174400,1397550220,13150,13150,13150,13150,0
|
|
20230704,174300,1397550220,13150,13150,13150,13150,0
|
|
20230704,174200,1397550220,13150,13150,13150,13150,0
|
|
20230704,174100,1397550220,13150,13150,13150,13150,0
|
|
20230704,174000,1397550220,13150,13150,13150,13150,0
|
|
20230704,173900,1397550220,13150,13150,13150,13150,0
|
|
20230704,173800,1397550220,13150,13150,13150,13150,0
|
|
20230704,173700,1397550220,13150,13150,13150,13150,0
|
|
20230704,173600,1397550220,13150,13150,13150,13150,0
|
|
20230704,173500,1397550220,13150,13150,13150,13150,0
|
|
20230704,173400,1397550220,13150,13150,13150,13150,0
|
|
20230704,173300,1397550220,13150,13150,13150,13150,0
|
|
20230704,173200,1397550220,13150,13150,13150,13150,0
|
|
20230704,173100,1397550220,13150,13150,13150,13150,0
|
|
20230704,173000,1397550220,13150,13150,13150,13150,0
|
|
20230704,172900,1397550220,13150,13150,13150,13150,0
|
|
20230704,172800,1397550220,13150,13150,13150,13150,0
|
|
20230704,172700,1397550220,13150,13150,13150,13150,0
|
|
20230704,172600,1397550220,13150,13150,13150,13150,0
|
|
20230704,172500,1397550220,13150,13150,13150,13150,0
|
|
20230704,172400,1397550220,13150,13150,13150,13150,0
|
|
20230704,172300,1397550220,13150,13150,13150,13150,0
|
|
20230704,172200,1397550220,13150,13150,13150,13150,2194
|
|
20230704,172100,1397550220,13150,13150,13150,13150,0
|
|
20230704,172000,1397550220,13150,13150,13150,13150,0
|
|
20230704,171900,1397550220,13150,13150,13150,13150,0
|
|
20230704,171800,1397550220,13150,13150,13150,13150,0
|
|
20230704,171700,1397550220,13150,13150,13150,13150,0
|
|
20230704,171600,1397550220,13150,13150,13150,13150,0
|
|
20230704,171500,1397550220,13150,13150,13150,13150,0
|
|
20230704,171400,1397550220,13150,13150,13150,13150,0
|
|
20230704,171300,1397550220,13150,13150,13150,13150,0
|
|
20230704,171200,1397550220,13150,13150,13150,13150,0
|
|
20230704,171100,1397550220,13150,13150,13150,13150,0
|
|
20230704,171000,1397550220,13150,13150,13150,13150,0
|
|
20230704,170900,1397550220,13150,13150,13150,13150,0
|
|
20230704,170800,1397550220,13150,13150,13150,13150,0
|
|
20230704,170700,1397550220,13150,13150,13150,13150,0
|
|
20230704,170600,1397550220,13150,13150,13150,13150,0
|
|
20230704,170500,1397550220,13150,13150,13150,13150,0
|
|
20230704,170400,1397550220,13150,13150,13150,13150,0
|
|
20230704,170300,1397550220,13150,13150,13150,13150,0
|
|
20230704,170200,1397550220,13150,13150,13150,13150,0
|
|
20230704,170100,1397550220,13150,13150,13150,13150,0
|
|
20230704,170000,1397550220,13150,13150,13150,13150,0
|
|
20230704,165900,1397550220,13150,13150,13150,13150,0
|
|
20230704,165800,1397550220,13150,13150,13150,13150,0
|
|
20230704,165700,1397550220,13150,13150,13150,13150,0
|
|
20230704,165600,1397550220,13150,13150,13150,13150,0
|
|
20230704,165500,1397550220,13150,13150,13150,13150,0
|
|
20230704,165400,1397550220,13150,13150,13150,13150,0
|
|
20230704,165300,1397550220,13150,13150,13150,13150,0
|
|
20230704,165200,1397550220,13150,13150,13150,13150,2194
|
|
20230704,165100,1397550220,13150,13150,13150,13150,0
|
|
20230704,165000,1397550220,13150,13150,13150,13150,0
|
|
20230704,164900,1397550220,13150,13150,13150,13150,0
|
|
20230704,164800,1397550220,13150,13150,13150,13150,0
|
|
20230704,164700,1397550220,13150,13150,13150,13150,0
|
|
20230704,164600,1397550220,13150,13150,13150,13150,0
|
|
20230704,164500,1397550220,13150,13150,13150,13150,0
|
|
20230704,164400,1397550220,13150,13150,13150,13150,0
|
|
20230704,164300,1397550220,13150,13150,13150,13150,0
|
|
20230704,164200,1397550220,13150,13150,13150,13150,0
|
|
20230704,164100,1397550220,13150,13150,13150,13150,0
|
|
20230704,164000,1397550220,13150,13150,13150,13150,0
|
|
20230704,163900,1397550220,13150,13150,13150,13150,0
|
|
20230704,163800,1397550220,13150,13150,13150,13150,0
|
|
20230704,163700,1397550220,13150,13150,13150,13150,0
|
|
20230704,163600,1397550220,13150,13150,13150,13150,0
|
|
20230704,163500,1397550220,13150,13150,13150,13150,0
|
|
20230704,163400,1397550220,13150,13150,13150,13150,0
|
|
20230704,163300,1397550220,13150,13150,13150,13150,0
|
|
20230704,163200,1397550220,13150,13150,13150,13150,0
|
|
20230704,163100,1397550220,13150,13150,13150,13150,0
|
|
20230704,163000,1397550220,13150,13150,13150,13150,0
|
|
20230704,162900,1397550220,13150,13150,13150,13150,0
|
|
20230704,162800,1397550220,13150,13150,13150,13150,0
|
|
20230704,162700,1397550220,13150,13150,13150,13150,0
|
|
20230704,162600,1397550220,13150,13150,13150,13150,0
|
|
20230704,162500,1397550220,13150,13150,13150,13150,0
|
|
20230704,162400,1397550220,13150,13150,13150,13150,0
|
|
20230704,162300,1397550220,13150,13150,13150,13150,0
|
|
20230704,162200,1397550220,13150,13150,13150,13150,2194
|
|
20230704,162100,1397550220,13150,13150,13150,13150,0
|
|
20230704,162000,1397550220,13150,13150,13150,13150,0
|
|
20230704,161900,1397550220,13150,13150,13150,13150,0
|
|
20230704,161800,1397550220,13150,13150,13150,13150,0
|
|
20230704,161700,1397550220,13150,13150,13150,13150,0
|
|
20230704,161600,1397550220,13150,13150,13150,13150,0
|
|
20230704,161500,1397550220,13150,13150,13150,13150,0
|
|
20230704,161400,1397550220,13150,13150,13150,13150,0
|
|
20230704,161300,1397550220,13150,13150,13150,13150,0
|
|
20230704,161200,1397550220,13150,13150,13150,13150,0
|
|
20230704,161100,1397550220,13150,13150,13150,13150,0
|
|
20230704,161000,1397550220,13150,13150,13150,13150,0
|
|
20230704,160900,1397550220,13150,13150,13150,13150,0
|
|
20230704,160800,1397550220,13150,13150,13150,13150,0
|
|
20230704,160700,1397550220,13150,13150,13150,13150,0
|
|
20230704,160600,1397550220,13150,13150,13150,13150,0
|
|
20230704,160500,1397550220,13150,13150,13150,13150,0
|
|
20230704,160400,1397550220,13150,13150,13150,13150,0
|
|
20230704,160300,1397550220,13150,13150,13150,13150,0
|
|
20230704,160200,1397550220,13150,13150,13150,13150,0
|
|
20230704,160100,1397550220,13150,13150,13150,13150,0
|
|
20230704,160000,1397550220,13150,13150,13150,13150,0
|
|
20230704,155900,1397550220,13150,13150,13150,13150,0
|
|
20230704,155800,1397550220,13150,13150,13150,13150,0
|
|
20230704,155700,1397550220,13150,13150,13150,13150,0
|
|
20230704,155600,1397550220,13150,13150,13150,13150,0
|
|
20230704,155500,1397550220,13150,13150,13150,13150,0
|
|
20230704,155400,1397550220,13150,13150,13150,13150,0
|
|
20230704,155300,1397550220,13150,13150,13150,13150,0
|
|
20230704,155200,1397550220,13150,13150,13150,13150,2194
|
|
20230704,155100,1397550220,13150,13150,13150,13150,0
|
|
20230704,155000,1397550220,13150,13150,13150,13150,0
|
|
20230704,154900,1397550220,13150,13150,13150,13150,0
|
|
20230704,154800,1397550220,13150,13150,13150,13150,0
|
|
20230704,154700,1397550220,13150,13150,13150,13150,0
|
|
20230704,154600,1397550220,13150,13150,13150,13150,0
|
|
20230704,154500,1397550220,13150,13150,13150,13150,0
|
|
20230704,154400,1397550220,13150,13150,13150,13150,0
|
|
20230704,154300,1397550220,13150,13150,13150,13150,0
|
|
20230704,154200,1397550220,13150,13150,13150,13150,0
|
|
20230704,154100,1397550220,13150,13150,13150,13150,0
|
|
20230704,154000,1397550220,13150,13150,13150,13150,0
|
|
20230704,153900,1397550220,13150,13150,13150,13150,0
|
|
20230704,153800,1397550220,13150,13150,13150,13150,0
|
|
20230704,153700,1397550220,13150,13150,13150,13150,0
|
|
20230704,153600,1397550220,13150,13150,13150,13150,0
|
|
20230704,153500,1397550220,13150,13150,13150,13150,0
|
|
20230704,153400,1397550220,13150,13150,13150,13150,0
|
|
20230704,153300,1397550220,13150,13150,13150,13150,0
|
|
20230704,153200,1397550220,13150,13150,13150,13150,0
|
|
20230704,153100,1397550220,13150,13150,13150,13150,0
|
|
20230704,153000,1397550220,13150,13150,13150,13150,2194
|
|
20230704,152900,1368699120,13150,13150,13150,13150,0
|
|
20230704,152800,1368699120,13150,13150,13150,13150,0
|
|
20230704,152700,1368699120,13150,13150,13150,13150,0
|
|
20230704,152600,1368699120,13150,13150,13150,13150,0
|
|
20230704,152500,1368699120,13150,13150,13150,13150,0
|
|
20230704,152400,1368699120,13150,13150,13150,13150,0
|
|
20230704,152300,1368699120,13150,13150,13150,13150,0
|
|
20230704,152200,1368699120,13150,13150,13150,13150,0
|
|
20230704,152100,1368699120,13150,13150,13150,13150,0
|
|
20230704,152000,1368699120,13150,13150,13150,13150,0
|
|
20230704,151900,1368699120,13150,13180,13190,13150,400
|
|
20230704,151800,1363430900,13180,13180,13200,13080,1973
|
|
20230704,151700,1337457810,13180,13160,13210,13160,2132
|
|
20230704,151600,1309336360,13160,13160,13170,13150,559
|
|
20230704,151500,1301980430,13190,13090,13190,13090,5119
|
|
20230704,151400,1234614780,13080,13080,13100,13080,506
|
|
20230704,151300,1227988240,13080,13090,13090,13080,3
|
|
20230704,151200,1227948980,13090,13100,13100,13090,136
|
|
20230704,151100,1226168640,13090,12980,13090,12980,1111
|
|
20230704,151000,1211711840,12980,12970,12980,12970,48
|
|
20230704,150900,1211089000,12880,12880,12880,12880,0
|
|
20230704,150800,1211089000,12880,12920,12920,12870,327
|
|
20230704,150700,1206876360,12970,12970,12970,12970,16
|
|
20230704,150600,1206668840,13000,12900,13000,12890,112
|
|
20230704,150500,1205224750,12890,13040,13040,12890,1538
|
|
20230704,150400,1185324430,13020,13080,13080,13020,27
|
|
20230704,150300,1184972150,13100,13120,13120,13080,27
|
|
20230704,150200,1184618530,13150,13060,13150,13060,2374
|
|
20230704,150100,1153428800,13080,13080,13110,13060,3532
|
|
20230704,150000,1107164130,13090,13020,13090,12960,235
|
|
20230704,145900,1104105010,13020,13000,13090,13000,3858
|
|
20230704,145800,1053721970,13000,13000,13010,13000,201
|
|
20230704,145700,1051108900,13000,12990,13000,12990,494
|
|
20230704,145600,1044686970,12990,13000,13000,12990,1002
|
|
20230704,145500,1031660990,13000,12900,13000,12900,2232
|
|
20230704,145400,1002656680,12900,12910,12910,12900,47
|
|
20230704,145300,1002050250,12960,12960,12960,12960,7
|
|
20230704,145200,1001959530,12980,12980,12980,12980,0
|
|
20230704,145100,1001959530,12980,12980,12980,12980,0
|
|
20230704,145000,1001959530,12980,12980,12980,12980,0
|
|
20230704,144900,1001959530,12980,12910,12980,12910,17
|
|
20230704,144800,1001739540,12950,12950,12950,12950,1
|
|
20230704,144700,1001726590,12950,12970,12970,12880,213
|
|
20230704,144600,998968430,12980,12980,12980,12980,3
|
|
20230704,144500,998929490,12980,12980,12980,12980,13
|
|
20230704,144400,998760750,13000,12980,13000,12980,77
|
|
20230704,144300,997760260,12990,12980,12990,12980,243
|
|
20230704,144200,994605070,12980,12970,12980,12970,330
|
|
20230704,144100,990324720,12970,12950,12970,12950,48
|
|
20230704,144000,989702990,12950,12930,12950,12930,8
|
|
20230704,143900,989599510,12920,12910,12920,12910,8
|
|
20230704,143800,989496220,12910,12880,12910,12880,8
|
|
20230704,143700,989393150,12900,12900,12900,12900,0
|
|
20230704,143600,989393150,12900,12900,12900,12900,0
|
|
20230704,143500,989393150,12900,12900,12900,12900,0
|
|
20230704,143400,989393150,12900,12900,12900,12900,0
|
|
20230704,143300,989393150,12900,12900,12900,12900,0
|
|
20230704,143200,989393150,12900,12820,12900,12820,4
|
|
20230704,143100,989341790,12900,12900,12900,12900,1
|
|
20230704,143000,989328890,12820,12850,12850,12820,193
|
|
20230704,142900,986850490,12850,12850,12850,12850,228
|
|
20230704,142800,983920690,12910,12910,12910,12910,0
|
|
20230704,142700,983920690,12910,12910,12910,12910,0
|
|
20230704,142600,983920690,12910,12850,12910,12850,2
|
|
20230704,142500,983894930,12910,12910,12910,12910,1
|
|
20230704,142400,983882020,12850,12850,12850,12850,0
|
|
20230704,142300,983882020,12850,12850,12850,12850,0
|
|
20230704,142200,983882020,12850,12930,12930,12850,249
|
|
20230704,142100,980665850,12930,12930,12930,12930,8
|
|
20230704,142000,980562410,12930,12930,12940,12930,213
|
|
20230704,141900,977808170,12930,12930,12930,12930,0
|
|
20230704,141800,977808170,12930,12930,12930,12930,0
|
|
20230704,141700,977808170,12930,12930,12930,12930,0
|
|
20230704,141600,977808170,12930,12900,12930,12900,16
|
|
20230704,141500,977601710,12910,12910,12910,12910,0
|
|
20230704,141400,977601710,12910,12920,12920,12910,43
|
|
20230704,141300,977046210,12920,12920,12920,12920,3
|
|
20230704,141200,977007450,12920,12950,12950,12920,83
|
|
20230704,141100,975933760,12980,12980,12980,12980,1
|
|
20230704,141000,975920780,12950,12950,12950,12950,5
|
|
20230704,140900,975856030,13000,13000,13000,13000,0
|
|
20230704,140800,975856030,13000,13000,13000,13000,0
|
|
20230704,140700,975856030,13000,12950,13000,12950,856
|
|
20230704,140600,964734480,12960,12960,12960,12960,0
|
|
20230704,140500,964734480,12960,12960,12960,12960,4
|
|
20230704,140400,964682640,12960,12960,12960,12960,21
|
|
20230704,140300,964410480,12960,12960,12960,12960,7
|
|
20230704,140200,964319760,12970,12970,12970,12970,20
|
|
20230704,140100,964060360,12980,12980,12980,12980,0
|
|
20230704,140000,964060360,12980,12980,12980,12980,0
|
|
20230704,135900,964060360,12980,12980,12980,12980,0
|
|
20230704,135800,964060360,12980,12930,12980,12930,6
|
|
20230704,135700,963982630,12910,12910,12910,12910,0
|
|
20230704,135600,963982630,12910,12910,12910,12910,0
|
|
20230704,135500,963982630,12910,12910,12910,12910,0
|
|
20230704,135400,963982630,12910,12910,12910,12910,0
|
|
20230704,135300,963982630,12910,12910,12910,12910,0
|
|
20230704,135200,963982630,12910,12910,12910,12910,0
|
|
20230704,135100,963982630,12910,12910,12910,12910,40
|
|
20230704,135000,963466230,12990,12990,12990,12990,0
|
|
20230704,134900,963466230,12990,12990,12990,12990,0
|
|
20230704,134800,963466230,12990,12990,12990,12990,1
|
|
20230704,134700,963453240,12990,12990,12990,12990,0
|
|
20230704,134600,963453240,12990,12990,12990,12990,0
|
|
20230704,134500,963453240,12990,12990,12990,12990,0
|
|
20230704,134400,963453240,12990,12990,12990,12990,6
|
|
20230704,134300,963375300,13000,12950,13000,12920,338
|
|
20230704,134200,958990050,12860,12860,12860,12860,20
|
|
20230704,134100,958732850,12950,12930,12960,12850,262
|
|
20230704,134000,955345350,12790,12790,12790,12790,0
|
|
20230704,133900,955345350,12790,12790,12790,12790,0
|
|
20230704,133800,955345350,12790,12880,12880,12790,161
|
|
20230704,133700,953281280,12950,12950,12950,12940,17
|
|
20230704,133600,953061260,12950,12920,12950,12780,389
|
|
20230704,133500,948079760,13000,13000,13000,13000,20
|
|
20230704,133400,947819760,13000,13020,13020,13000,503
|
|
20230704,133300,941275620,13010,12970,13010,12970,2017
|
|
20230704,133200,915057840,12980,12870,13000,12870,334
|
|
20230704,133100,910739690,12820,12820,12820,12820,78
|
|
20230704,133000,909739730,12810,12810,12810,12810,0
|
|
20230704,132900,909739730,12810,12810,12810,12810,0
|
|
20230704,132800,909739730,12810,12810,12810,12810,0
|
|
20230704,132700,909739730,12810,12810,12810,12810,0
|
|
20230704,132600,909739730,12810,12810,12810,12810,0
|
|
20230704,132500,909739730,12810,12810,12810,12810,0
|
|
20230704,132400,909739730,12810,12810,12810,12810,2
|
|
20230704,132300,909714110,12790,12870,12870,12790,106
|
|
20230704,132200,908356920,12880,12870,12880,12870,6
|
|
20230704,132100,908279690,12870,12870,12870,12870,0
|
|
20230704,132000,908279690,12870,12870,12870,12870,1
|
|
20230704,131900,908266820,12800,12870,12870,12800,24
|
|
20230704,131800,907959550,12800,12800,12800,12800,0
|
|
20230704,131700,907959550,12800,12800,12800,12800,4
|
|
20230704,131600,907908350,12870,12870,12870,12870,0
|
|
20230704,131500,907908350,12870,12870,12870,12870,1
|
|
20230704,131400,907895480,12870,12870,12870,12870,0
|
|
20230704,131300,907895480,12870,12790,12870,12790,177
|
|
20230704,131200,905631570,12790,12790,12790,12790,160
|
|
20230704,131100,903585170,12790,12790,12790,12790,269
|
|
20230704,131000,900144660,12830,12830,12830,12830,0
|
|
20230704,130900,900144660,12830,12830,12830,12830,0
|
|
20230704,130800,900144660,12830,12790,12830,12780,29
|
|
20230704,130700,899773740,12840,12840,12840,12840,0
|
|
20230704,130600,899773740,12840,12840,12840,12840,0
|
|
20230704,130500,899773740,12840,12840,12840,12840,1
|
|
20230704,130400,899760900,12840,12820,12850,12820,136
|
|
20230704,130300,898014810,12800,12800,12800,12800,35
|
|
20230704,130200,897566810,12790,12800,12810,12790,866
|
|
20230704,130100,886481930,12810,12820,12820,12810,70
|
|
20230704,130000,885584560,12820,12820,12820,12820,1
|
|
20230704,125900,885571740,12820,12820,12820,12820,0
|
|
20230704,125800,885571740,12820,12820,12820,12820,0
|
|
20230704,125700,885571740,12820,12820,12820,12820,0
|
|
20230704,125600,885571740,12820,12820,12820,12820,0
|
|
20230704,125500,885571740,12820,12820,12820,12820,1
|
|
20230704,125400,885558920,12830,12830,12830,12830,2
|
|
20230704,125300,885533260,12840,12840,12840,12840,100
|
|
20230704,125200,884249260,12850,12850,12850,12850,0
|
|
20230704,125100,884249260,12850,12850,12850,12850,15
|
|
20230704,125000,884056510,12850,12850,12850,12850,6
|
|
20230704,124900,883979410,12840,12840,12840,12840,0
|
|
20230704,124800,883979410,12840,12850,12850,12840,21
|
|
20230704,124700,883709580,12840,12840,12840,12840,100
|
|
20230704,124600,882425580,12840,12840,12840,12840,0
|
|
20230704,124500,882425580,12840,12840,12840,12840,2
|
|
20230704,124400,882399900,12850,12850,12850,12850,5
|
|
20230704,124300,882335650,12850,12850,12850,12850,0
|
|
20230704,124200,882335650,12850,12850,12850,12850,1
|
|
20230704,124100,882322800,12840,12840,12840,12840,0
|
|
20230704,124000,882322800,12840,12850,12850,12840,55
|
|
20230704,123900,881616060,12850,12850,12850,12850,94
|
|
20230704,123800,880408160,12850,12850,12850,12850,9
|
|
20230704,123700,880292510,12850,12850,12850,12850,0
|
|
20230704,123600,880292510,12850,12850,12850,12850,36
|
|
20230704,123500,879829910,12850,12850,12850,12850,97
|
|
20230704,123400,878583460,12850,12850,12850,12850,0
|
|
20230704,123300,878583460,12850,12850,12860,12850,130
|
|
20230704,123200,876912940,12850,12850,12850,12850,37
|
|
20230704,123100,876437490,12850,12840,12850,12840,120
|
|
20230704,123000,874895690,12850,12890,12900,12850,360
|
|
20230704,122900,870266840,13030,12900,13030,12900,1739
|
|
20230704,122800,847702830,12900,12900,12900,12900,0
|
|
20230704,122700,847702830,12900,12930,12930,12900,49
|
|
20230704,122600,847069940,12910,12910,12910,12910,3
|
|
20230704,122500,847031210,12930,12820,12930,12820,1700
|
|
20230704,122400,825131130,12810,12810,12810,12810,0
|
|
20230704,122300,825131130,12810,12810,12810,12810,0
|
|
20230704,122200,825131130,12810,12820,12820,12810,71
|
|
20230704,122100,824221420,12820,12820,12820,12820,0
|
|
20230704,122000,824221420,12820,12820,12820,12820,119
|
|
20230704,121900,822695840,12780,12780,12780,12780,1
|
|
20230704,121800,822683060,12870,12710,12900,12710,3530
|
|
20230704,121700,777536040,12710,12720,12720,12710,38
|
|
20230704,121600,777052990,12720,12820,12820,12720,154
|
|
20230704,121500,775093610,12830,12830,12830,12830,0
|
|
20230704,121400,775093610,12830,12830,12830,12830,1
|
|
20230704,121300,775080780,12830,12830,12830,12830,0
|
|
20230704,121200,775080780,12830,12830,12830,12830,4
|
|
20230704,121100,775029460,12830,12700,12830,12700,6
|
|
20230704,121000,774953130,12700,12840,12840,12700,186
|
|
20230704,120900,772588420,12790,12790,12790,12790,0
|
|
20230704,120800,772588420,12790,12790,12790,12790,1
|
|
20230704,120700,772575630,12730,12810,12810,12730,161
|
|
20230704,120600,770519620,12810,12830,12830,12810,28
|
|
20230704,120500,770160920,12830,12840,12840,12830,2
|
|
20230704,120400,770135250,12840,12850,12850,12840,104
|
|
20230704,120300,768798890,12840,12850,12850,12840,120
|
|
20230704,120200,767257090,12850,12850,12850,12850,0
|
|
20230704,120100,767257090,12850,12840,12850,12840,471
|
|
20230704,120000,761207170,12830,12820,12830,12820,59
|
|
20230704,115900,760450370,12820,12820,12820,12820,5
|
|
20230704,115800,760386270,12820,12800,12830,12710,343
|
|
20230704,115700,755991360,12800,12790,12800,12790,50
|
|
20230704,115600,755351560,12800,12770,12800,12770,10
|
|
20230704,115500,755223800,12770,12770,12770,12770,12
|
|
20230704,115400,755070560,12700,12770,12770,12690,509
|
|
20230704,115300,748609600,12770,12770,12770,12770,1
|
|
20230704,115200,748596830,12770,12770,12770,12770,0
|
|
20230704,115100,748596830,12770,12770,12770,12770,0
|
|
20230704,115000,748596830,12770,12770,12770,12770,0
|
|
20230704,114900,748596830,12770,12690,12770,12690,43
|
|
20230704,114800,748049000,12690,12730,12730,12690,1491
|
|
20230704,114700,729106100,12810,12840,12840,12700,592
|
|
20230704,114600,721563940,12810,12840,12840,12810,31
|
|
20230704,114500,721166500,12840,12840,12840,12840,1
|
|
20230704,114400,721153660,12840,12840,12840,12840,3
|
|
20230704,114300,721115140,12840,12840,12840,12840,12
|
|
20230704,114200,720961060,12830,12830,12830,12830,1
|
|
20230704,114100,720948230,12830,12830,12830,12830,86
|
|
20230704,114000,719844850,12830,12840,12840,12830,9
|
|
20230704,113900,719729300,12840,12850,12850,12840,2
|
|
20230704,113800,719703610,12860,12860,12860,12860,2
|
|
20230704,113700,719677890,12860,12860,12860,12860,61
|
|
20230704,113600,718893430,12870,12870,12870,12870,23
|
|
20230704,113500,718597420,12860,12870,12870,12860,48
|
|
20230704,113400,717979910,12870,12860,12870,12860,43
|
|
20230704,113300,717426700,12870,12870,12870,12870,1100
|
|
20230704,113200,703269700,12870,12870,12870,12870,125
|
|
20230704,113100,701660950,12860,12860,12860,12860,0
|
|
20230704,113000,701660950,12860,12970,12970,12860,984
|
|
20230704,112900,688986100,12980,12980,12980,12980,280
|
|
20230704,112800,685351700,12970,12960,12970,12960,1210
|
|
20230704,112700,669658100,12910,12970,13060,12910,4083
|
|
20230704,112600,616541390,12970,12980,12980,12970,73
|
|
20230704,112500,615594450,12990,12990,12990,12990,0
|
|
20230704,112400,615594450,12990,12990,12990,12990,0
|
|
20230704,112300,615594450,12990,12970,12990,12970,199
|
|
20230704,112200,613013300,12970,12970,12970,12970,0
|
|
20230704,112100,613013300,12970,12920,12970,12910,12
|
|
20230704,112000,612858230,12920,12920,12920,12920,32
|
|
20230704,111900,612444790,12960,12920,12960,12920,8
|
|
20230704,111800,612341150,12990,12970,12990,12910,1110
|
|
20230704,111700,597956790,12990,12970,12990,12960,489
|
|
20230704,111600,591616750,12970,12980,12990,12970,254
|
|
20230704,111500,588322090,12980,13010,13020,12980,100
|
|
20230704,111400,587022100,13010,13000,13010,13000,37
|
|
20230704,111300,586541000,13010,13010,13010,13010,11
|
|
20230704,111200,586397890,13020,13020,13020,13020,6
|
|
20230704,111100,586319770,13000,13000,13000,13000,2
|
|
20230704,111000,586293770,13000,13000,13000,12980,58
|
|
20230704,110900,585540850,12970,12980,12980,12970,81
|
|
20230704,110800,584490220,12970,12960,12970,12960,3
|
|
20230704,110700,584451320,12990,13020,13020,12960,66
|
|
20230704,110600,583592490,13020,12960,13020,12960,87
|
|
20230704,110500,582464910,13030,13030,13030,13030,30
|
|
20230704,110400,582074010,13030,13030,13030,12940,223
|
|
20230704,110300,579183090,13030,13000,13030,13000,257
|
|
20230704,110200,575840110,12950,13060,13060,12950,1421
|
|
20230704,110100,557293990,13060,12900,13060,12900,3494
|
|
20230704,110000,511860200,12900,12900,12910,12900,112
|
|
20230704,105900,510415100,12920,12900,12920,12900,42
|
|
20230704,105800,509872560,12920,12920,12920,12920,122
|
|
20230704,105700,508296320,12820,12860,12860,12820,110
|
|
20230704,105600,506884320,12820,12930,12980,12810,424
|
|
20230704,105500,501414920,12920,12820,12930,12820,481
|
|
20230704,105400,495213320,12820,12810,12820,12810,39
|
|
20230704,105300,494713600,12900,12970,12970,12800,427
|
|
20230704,105200,489234620,12980,12840,12980,12840,311
|
|
20230704,105100,485237690,12850,12870,12870,12850,196
|
|
20230704,105000,482715610,12870,12990,12990,12830,238
|
|
20230704,104900,479650970,13000,12920,13000,12870,1188
|
|
20230704,104800,464270630,12940,12970,12980,12850,1097
|
|
20230704,104700,450085240,12830,12910,13010,12820,6084
|
|
20230704,104600,371295880,12920,12720,12940,12720,7803
|
|
20230704,104500,271579590,12720,12730,12730,12720,54
|
|
20230704,104400,270892680,12720,12730,12730,12720,71
|
|
20230704,104300,269988860,12730,12660,12740,12660,1691
|
|
20230704,104200,248539700,12580,12670,12680,12580,433
|
|
20230704,104100,243063630,12650,12540,12670,12540,1327
|
|
20230704,104000,226321150,12540,12540,12540,12540,160
|
|
20230704,103900,224314750,12540,12540,12540,12540,7
|
|
20230704,103800,224226970,12540,12540,12540,12540,0
|
|
20230704,103700,224226970,12540,12470,12540,12430,138
|
|
20230704,103600,222504320,12520,12520,12520,12520,1
|
|
20230704,103500,222491800,12470,12470,12470,12470,0
|
|
20230704,103400,222491800,12470,12470,12470,12470,0
|
|
20230704,103300,222491800,12470,12480,12480,12470,500
|
|
20230704,103200,216253480,12530,12530,12530,12530,0
|
|
20230704,103100,216253480,12530,12530,12530,12530,10
|
|
20230704,103000,216128180,12550,12550,12550,12550,0
|
|
20230704,102900,216128180,12550,12550,12550,12550,0
|
|
20230704,102800,216128180,12550,12550,12550,12550,0
|
|
20230704,102700,216128180,12550,12550,12550,12550,2
|
|
20230704,102600,216103080,12550,12550,12550,12550,0
|
|
20230704,102500,216103080,12550,12540,12550,12540,161
|
|
20230704,102400,214083530,12550,12550,12550,12550,0
|
|
20230704,102300,214083530,12550,12550,12550,12550,0
|
|
20230704,102200,214083530,12550,12540,12550,12540,10
|
|
20230704,102100,213958110,12480,12530,12540,12480,40
|
|
20230704,102000,213458430,12530,12480,12530,12480,3
|
|
20230704,101900,213420940,12550,12550,12550,12550,0
|
|
20230704,101800,213420940,12550,12480,12550,12450,202
|
|
20230704,101700,210901920,12560,12560,12560,12560,1
|
|
20230704,101600,210889360,12480,12500,12500,12480,175
|
|
20230704,101500,208704710,12600,12600,12600,12600,18
|
|
20230704,101400,208477910,12600,12590,12600,12590,2
|
|
20230704,101300,208452720,12520,12520,12520,12520,100
|
|
20230704,101200,207200720,12520,12520,12520,12520,8
|
|
20230704,101100,207100560,12520,12520,12520,12520,40
|
|
20230704,101000,206599760,12600,12600,12600,12600,3
|
|
20230704,100900,206561960,12600,12600,12600,12600,0
|
|
20230704,100800,206561960,12600,12500,12600,12500,1203
|
|
20230704,100700,191427010,12500,12500,12500,12500,6
|
|
20230704,100600,191352010,12420,12460,12460,12400,343
|
|
20230704,100500,187096460,12460,12490,12490,12460,41
|
|
20230704,100400,186585570,12490,12500,12500,12490,13
|
|
20230704,100300,186423080,12470,12470,12470,12470,20
|
|
20230704,100200,186173680,12520,12520,12520,12520,0
|
|
20230704,100100,186173680,12520,12520,12520,12520,7
|
|
20230704,100000,186086040,12550,12550,12550,12550,0
|
|
20230704,095900,186086040,12550,12470,12550,12470,312
|
|
20230704,095800,182173650,12530,12530,12530,12530,1
|
|
20230704,095700,182161120,12540,12540,12540,12540,0
|
|
20230704,095600,182161120,12540,12540,12540,12540,6
|
|
20230704,095500,182085880,12540,12540,12540,12540,0
|
|
20230704,095400,182085880,12540,12540,12540,12540,8
|
|
20230704,095300,181985560,12540,12540,12550,12540,179
|
|
20230704,095200,179740310,12540,12530,12540,12530,908
|
|
20230704,095100,168362770,12530,12470,12530,12470,2800
|
|
20230704,095000,133312790,12380,12380,12500,12380,215
|
|
20230704,094900,130642320,12380,12420,12420,12380,363
|
|
20230704,094800,126144990,12500,12500,12500,12500,50
|
|
20230704,094700,125519990,12500,12500,12500,12500,0
|
|
20230704,094600,125519990,12500,12500,12500,12500,4
|
|
20230704,094500,125469990,12510,12510,12510,12510,0
|
|
20230704,094400,125469990,12510,12430,12510,12430,14
|
|
20230704,094300,125295660,12380,12380,12380,12380,64
|
|
20230704,094200,124503340,12420,12390,12420,12380,49
|
|
20230704,094100,123895870,12380,12460,12460,12380,19
|
|
20230704,094000,123659210,12490,12490,12490,12490,5
|
|
20230704,093900,123596760,12520,12410,12520,12390,74
|
|
20230704,093800,122675270,12530,12530,12530,12530,0
|
|
20230704,093700,122675270,12530,12530,12530,12530,82
|
|
20230704,093600,121647810,12530,12400,12530,12400,404
|
|
20230704,093500,116617320,12370,12370,12370,12370,20
|
|
20230704,093400,116369920,12400,12400,12400,12400,0
|
|
20230704,093300,116369920,12400,12380,12400,12380,23
|
|
20230704,093200,116085120,12380,12530,12530,12380,222
|
|
20230704,093100,113335700,12370,12550,12560,12370,233
|
|
20230704,093000,110412460,12510,12570,12580,12490,484
|
|
20230704,092900,104339940,12580,12460,12580,12460,1043
|
|
20230704,092800,91258320,12460,12490,12580,12460,944
|
|
20230704,092700,79462720,12490,12420,12500,12420,1523
|
|
20230704,092600,60449810,12450,12380,12450,12290,1034
|
|
20230704,092500,47615810,12400,12290,12400,12290,1150
|
|
20230704,092400,33434990,12290,12230,12290,12230,1110
|
|
20230704,092300,19816670,12230,12230,12230,12230,0
|
|
20230704,092200,19816670,12230,12230,12230,12230,23
|
|
20230704,092100,19535380,12230,12230,12230,12230,0
|
|
20230704,092000,19535380,12230,12230,12230,12230,0
|
|
20230704,091900,19535380,12230,12210,12230,12210,16
|
|
20230704,091800,19340000,12230,12230,12230,12220,800
|
|
20230704,091700,9556140,12230,12230,12230,12230,0
|
|
20230704,091600,9556140,12230,12230,12230,12230,0
|
|
20230704,091500,9556140,12230,12230,12230,12230,0
|
|
20230704,091400,9556140,12230,12230,12230,12230,0
|
|
20230704,091300,9556140,12230,12230,12230,12230,1
|
|
20230704,091200,9543910,12230,12220,12230,12220,5
|
|
20230704,091100,9482770,12210,12210,12210,12210,0
|
|
20230704,091000,9482770,12210,12210,12210,12210,0
|
|
20230704,090900,9482770,12210,12210,12210,12210,0
|
|
20230704,090800,9482770,12210,12130,12210,12130,275
|
|
20230704,090700,6146940,12210,12130,12210,12130,123
|
|
20230704,090600,4654870,12230,12230,12230,12230,0
|
|
20230704,090500,4654870,12230,12230,12230,12230,0
|
|
20230704,090400,4654870,12230,12230,12230,12230,0
|
|
20230704,090300,4654870,12230,12230,12230,12230,0
|
|
20230704,090200,4654870,12230,12140,12230,12090,78
|
|
20230704,090100,3709700,12140,12140,12140,12140,194
|
|
20230704,090000,1354540,12140,12210,12210,12140,111
|