619 lines
32 KiB
CSV
619 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,191600,1293247930,16870,16870,16870,16870,2620
|
|
20230704,191500,1293247930,16870,16870,16870,16870,0
|
|
20230704,191400,1293247930,16870,16870,16870,16870,0
|
|
20230704,191300,1293247930,16870,16870,16870,16870,0
|
|
20230704,191200,1293247930,16870,16870,16870,16870,0
|
|
20230704,191100,1293247930,16870,16870,16870,16870,0
|
|
20230704,191000,1293247930,16870,16870,16870,16870,0
|
|
20230704,190900,1293247930,16870,16870,16870,16870,0
|
|
20230704,190800,1293247930,16870,16870,16870,16870,0
|
|
20230704,190700,1293247930,16870,16870,16870,16870,0
|
|
20230704,190600,1293247930,16870,16870,16870,16870,0
|
|
20230704,190500,1293247930,16870,16870,16870,16870,0
|
|
20230704,190400,1293247930,16870,16870,16870,16870,0
|
|
20230704,190300,1293247930,16870,16870,16870,16870,0
|
|
20230704,190200,1293247930,16870,16870,16870,16870,0
|
|
20230704,190100,1293247930,16870,16870,16870,16870,0
|
|
20230704,190000,1293247930,16870,16870,16870,16870,0
|
|
20230704,185900,1293247930,16870,16870,16870,16870,0
|
|
20230704,185800,1293247930,16870,16870,16870,16870,0
|
|
20230704,185700,1293247930,16870,16870,16870,16870,0
|
|
20230704,185600,1293247930,16870,16870,16870,16870,0
|
|
20230704,185500,1293247930,16870,16870,16870,16870,0
|
|
20230704,185400,1293247930,16870,16870,16870,16870,0
|
|
20230704,185300,1293247930,16870,16870,16870,16870,0
|
|
20230704,185200,1293247930,16870,16870,16870,16870,0
|
|
20230704,185100,1293247930,16870,16870,16870,16870,0
|
|
20230704,185000,1293247930,16870,16870,16870,16870,0
|
|
20230704,184900,1293247930,16870,16870,16870,16870,0
|
|
20230704,184800,1293247930,16870,16870,16870,16870,0
|
|
20230704,184700,1293247930,16870,16870,16870,16870,0
|
|
20230704,184600,1293247930,16870,16870,16870,16870,2620
|
|
20230704,184500,1293247930,16870,16870,16870,16870,0
|
|
20230704,184400,1293247930,16870,16870,16870,16870,0
|
|
20230704,184300,1293247930,16870,16870,16870,16870,0
|
|
20230704,184200,1293247930,16870,16870,16870,16870,0
|
|
20230704,184100,1293247930,16870,16870,16870,16870,0
|
|
20230704,184000,1293247930,16870,16870,16870,16870,0
|
|
20230704,183900,1293247930,16870,16870,16870,16870,0
|
|
20230704,183800,1293247930,16870,16870,16870,16870,0
|
|
20230704,183700,1293247930,16870,16870,16870,16870,0
|
|
20230704,183600,1293247930,16870,16870,16870,16870,0
|
|
20230704,183500,1293247930,16870,16870,16870,16870,0
|
|
20230704,183400,1293247930,16870,16870,16870,16870,0
|
|
20230704,183300,1293247930,16870,16870,16870,16870,0
|
|
20230704,183200,1293247930,16870,16870,16870,16870,0
|
|
20230704,183100,1293247930,16870,16870,16870,16870,0
|
|
20230704,183000,1293247930,16870,16870,16870,16870,0
|
|
20230704,182900,1293247930,16870,16870,16870,16870,0
|
|
20230704,182800,1293247930,16870,16870,16870,16870,0
|
|
20230704,182700,1293247930,16870,16870,16870,16870,0
|
|
20230704,182600,1293247930,16870,16870,16870,16870,0
|
|
20230704,182500,1293247930,16870,16870,16870,16870,0
|
|
20230704,182400,1293247930,16870,16870,16870,16870,0
|
|
20230704,182300,1293247930,16870,16870,16870,16870,0
|
|
20230704,182200,1293247930,16870,16870,16870,16870,0
|
|
20230704,182100,1293247930,16870,16870,16870,16870,0
|
|
20230704,182000,1293247930,16870,16870,16870,16870,0
|
|
20230704,181900,1293247930,16870,16870,16870,16870,0
|
|
20230704,181800,1293247930,16870,16870,16870,16870,0
|
|
20230704,181700,1293247930,16870,16870,16870,16870,0
|
|
20230704,181600,1293247930,16870,16870,16870,16870,2620
|
|
20230704,181500,1293247930,16870,16870,16870,16870,0
|
|
20230704,181400,1293247930,16870,16870,16870,16870,0
|
|
20230704,181300,1293247930,16870,16870,16870,16870,0
|
|
20230704,181200,1293247930,16870,16870,16870,16870,0
|
|
20230704,181100,1293247930,16870,16870,16870,16870,0
|
|
20230704,181000,1293247930,16870,16870,16870,16870,0
|
|
20230704,180900,1293247930,16870,16870,16870,16870,0
|
|
20230704,180800,1293247930,16870,16870,16870,16870,0
|
|
20230704,180700,1293247930,16870,16870,16870,16870,0
|
|
20230704,180600,1293247930,16870,16870,16870,16870,0
|
|
20230704,180500,1293247930,16870,16870,16870,16870,0
|
|
20230704,180400,1293247930,16870,16870,16870,16870,0
|
|
20230704,180300,1293247930,16870,16870,16870,16870,0
|
|
20230704,180200,1293247930,16870,16870,16870,16870,0
|
|
20230704,180100,1293247930,16870,16870,16870,16870,0
|
|
20230704,180000,1293247930,16870,16870,16870,16870,0
|
|
20230704,175900,1293247930,16870,16870,16870,16870,0
|
|
20230704,175800,1293247930,16870,16870,16870,16870,0
|
|
20230704,175700,1293247930,16870,16870,16870,16870,0
|
|
20230704,175600,1293247930,16870,16870,16870,16870,0
|
|
20230704,175500,1293247930,16870,16870,16870,16870,0
|
|
20230704,175400,1293247930,16870,16870,16870,16870,0
|
|
20230704,175300,1293247930,16870,16870,16870,16870,0
|
|
20230704,175200,1293247930,16870,16870,16870,16870,0
|
|
20230704,175100,1293247930,16870,16870,16870,16870,0
|
|
20230704,175000,1293247930,16870,16870,16870,16870,0
|
|
20230704,174900,1293247930,16870,16870,16870,16870,0
|
|
20230704,174800,1293247930,16870,16870,16870,16870,0
|
|
20230704,174700,1293247930,16870,16870,16870,16870,0
|
|
20230704,174600,1293247930,16870,16870,16870,16870,2620
|
|
20230704,174500,1293247930,16870,16870,16870,16870,0
|
|
20230704,174400,1293247930,16870,16870,16870,16870,0
|
|
20230704,174300,1293247930,16870,16870,16870,16870,0
|
|
20230704,174200,1293247930,16870,16870,16870,16870,0
|
|
20230704,174100,1293247930,16870,16870,16870,16870,0
|
|
20230704,174000,1293247930,16870,16870,16870,16870,0
|
|
20230704,173900,1293247930,16870,16870,16870,16870,0
|
|
20230704,173800,1293247930,16870,16870,16870,16870,0
|
|
20230704,173700,1293247930,16870,16870,16870,16870,0
|
|
20230704,173600,1293247930,16870,16870,16870,16870,0
|
|
20230704,173500,1293247930,16870,16870,16870,16870,0
|
|
20230704,173400,1293247930,16870,16870,16870,16870,0
|
|
20230704,173300,1293247930,16870,16870,16870,16870,0
|
|
20230704,173200,1293247930,16870,16870,16870,16870,0
|
|
20230704,173100,1293247930,16870,16870,16870,16870,0
|
|
20230704,173000,1293247930,16870,16870,16870,16870,0
|
|
20230704,172900,1293247930,16870,16870,16870,16870,0
|
|
20230704,172800,1293247930,16870,16870,16870,16870,0
|
|
20230704,172700,1293247930,16870,16870,16870,16870,0
|
|
20230704,172600,1293247930,16870,16870,16870,16870,0
|
|
20230704,172500,1293247930,16870,16870,16870,16870,0
|
|
20230704,172400,1293247930,16870,16870,16870,16870,0
|
|
20230704,172300,1293247930,16870,16870,16870,16870,0
|
|
20230704,172200,1293247930,16870,16870,16870,16870,0
|
|
20230704,172100,1293247930,16870,16870,16870,16870,0
|
|
20230704,172000,1293247930,16870,16870,16870,16870,0
|
|
20230704,171900,1293247930,16870,16870,16870,16870,0
|
|
20230704,171800,1293247930,16870,16870,16870,16870,0
|
|
20230704,171700,1293247930,16870,16870,16870,16870,0
|
|
20230704,171600,1293247930,16870,16870,16870,16870,2620
|
|
20230704,171500,1293247930,16870,16870,16870,16870,0
|
|
20230704,171400,1293247930,16870,16870,16870,16870,0
|
|
20230704,171300,1293247930,16870,16870,16870,16870,0
|
|
20230704,171200,1293247930,16870,16870,16870,16870,0
|
|
20230704,171100,1293247930,16870,16870,16870,16870,0
|
|
20230704,171000,1293247930,16870,16870,16870,16870,0
|
|
20230704,170900,1293247930,16870,16870,16870,16870,0
|
|
20230704,170800,1293247930,16870,16870,16870,16870,0
|
|
20230704,170700,1293247930,16870,16870,16870,16870,0
|
|
20230704,170600,1293247930,16870,16870,16870,16870,0
|
|
20230704,170500,1293247930,16870,16870,16870,16870,0
|
|
20230704,170400,1293247930,16870,16870,16870,16870,0
|
|
20230704,170300,1293247930,16870,16870,16870,16870,0
|
|
20230704,170200,1293247930,16870,16870,16870,16870,0
|
|
20230704,170100,1293247930,16870,16870,16870,16870,0
|
|
20230704,170000,1293247930,16870,16870,16870,16870,0
|
|
20230704,165900,1293247930,16870,16870,16870,16870,0
|
|
20230704,165800,1293247930,16870,16870,16870,16870,0
|
|
20230704,165700,1293247930,16870,16870,16870,16870,0
|
|
20230704,165600,1293247930,16870,16870,16870,16870,0
|
|
20230704,165500,1293247930,16870,16870,16870,16870,0
|
|
20230704,165400,1293247930,16870,16870,16870,16870,0
|
|
20230704,165300,1293247930,16870,16870,16870,16870,0
|
|
20230704,165200,1293247930,16870,16870,16870,16870,0
|
|
20230704,165100,1293247930,16870,16870,16870,16870,0
|
|
20230704,165000,1293247930,16870,16870,16870,16870,0
|
|
20230704,164900,1293247930,16870,16870,16870,16870,0
|
|
20230704,164800,1293247930,16870,16870,16870,16870,0
|
|
20230704,164700,1293247930,16870,16870,16870,16870,0
|
|
20230704,164600,1293247930,16870,16870,16870,16870,2620
|
|
20230704,164500,1293247930,16870,16870,16870,16870,0
|
|
20230704,164400,1293247930,16870,16870,16870,16870,0
|
|
20230704,164300,1293247930,16870,16870,16870,16870,0
|
|
20230704,164200,1293247930,16870,16870,16870,16870,0
|
|
20230704,164100,1293247930,16870,16870,16870,16870,0
|
|
20230704,164000,1293247930,16870,16870,16870,16870,0
|
|
20230704,163900,1293247930,16870,16870,16870,16870,0
|
|
20230704,163800,1293247930,16870,16870,16870,16870,0
|
|
20230704,163700,1293247930,16870,16870,16870,16870,0
|
|
20230704,163600,1293247930,16870,16870,16870,16870,0
|
|
20230704,163500,1293247930,16870,16870,16870,16870,0
|
|
20230704,163400,1293247930,16870,16870,16870,16870,0
|
|
20230704,163300,1293247930,16870,16870,16870,16870,0
|
|
20230704,163200,1293247930,16870,16870,16870,16870,0
|
|
20230704,163100,1293247930,16870,16870,16870,16870,0
|
|
20230704,163000,1293247930,16870,16870,16870,16870,0
|
|
20230704,162900,1293247930,16870,16870,16870,16870,0
|
|
20230704,162800,1293247930,16870,16870,16870,16870,0
|
|
20230704,162700,1293247930,16870,16870,16870,16870,0
|
|
20230704,162600,1293247930,16870,16870,16870,16870,0
|
|
20230704,162500,1293247930,16870,16870,16870,16870,0
|
|
20230704,162400,1293247930,16870,16870,16870,16870,0
|
|
20230704,162300,1293247930,16870,16870,16870,16870,0
|
|
20230704,162200,1293247930,16870,16870,16870,16870,0
|
|
20230704,162100,1293247930,16870,16870,16870,16870,0
|
|
20230704,162000,1293247930,16870,16870,16870,16870,0
|
|
20230704,161900,1293247930,16870,16870,16870,16870,0
|
|
20230704,161800,1293247930,16870,16870,16870,16870,0
|
|
20230704,161700,1293247930,16870,16870,16870,16870,0
|
|
20230704,161600,1293247930,16870,16870,16870,16870,2620
|
|
20230704,161500,1293247930,16870,16870,16870,16870,0
|
|
20230704,161400,1293247930,16870,16870,16870,16870,0
|
|
20230704,161300,1293247930,16870,16870,16870,16870,0
|
|
20230704,161200,1293247930,16870,16870,16870,16870,0
|
|
20230704,161100,1293247930,16870,16870,16870,16870,0
|
|
20230704,161000,1293247930,16870,16870,16870,16870,0
|
|
20230704,160900,1293247930,16870,16870,16870,16870,0
|
|
20230704,160800,1293247930,16870,16870,16870,16870,0
|
|
20230704,160700,1293247930,16870,16870,16870,16870,0
|
|
20230704,160600,1293247930,16870,16870,16870,16870,0
|
|
20230704,160500,1293247930,16870,16870,16870,16870,0
|
|
20230704,160400,1293247930,16870,16870,16870,16870,0
|
|
20230704,160300,1293247930,16870,16870,16870,16870,0
|
|
20230704,160200,1293247930,16870,16870,16870,16870,0
|
|
20230704,160100,1293247930,16870,16870,16870,16870,0
|
|
20230704,160000,1293247930,16870,16870,16870,16870,0
|
|
20230704,155900,1293247930,16870,16870,16870,16870,0
|
|
20230704,155800,1293247930,16870,16870,16870,16870,0
|
|
20230704,155700,1293247930,16870,16870,16870,16870,0
|
|
20230704,155600,1293247930,16870,16870,16870,16870,0
|
|
20230704,155500,1293247930,16870,16870,16870,16870,0
|
|
20230704,155400,1293247930,16870,16870,16870,16870,0
|
|
20230704,155300,1293247930,16870,16870,16870,16870,0
|
|
20230704,155200,1293247930,16870,16870,16870,16870,0
|
|
20230704,155100,1293247930,16870,16870,16870,16870,0
|
|
20230704,155000,1293247930,16870,16870,16870,16870,0
|
|
20230704,154900,1293247930,16870,16870,16870,16870,0
|
|
20230704,154800,1293247930,16870,16870,16870,16870,0
|
|
20230704,154700,1293247930,16870,16870,16870,16870,0
|
|
20230704,154600,1293247930,16870,16870,16870,16870,2620
|
|
20230704,154500,1293247930,16870,16870,16870,16870,0
|
|
20230704,154400,1293247930,16870,16870,16870,16870,0
|
|
20230704,154300,1293247930,16870,16870,16870,16870,0
|
|
20230704,154200,1293247930,16870,16870,16870,16870,0
|
|
20230704,154100,1293247930,16870,16870,16870,16870,0
|
|
20230704,154000,1293247930,16870,16870,16870,16870,0
|
|
20230704,153900,1293247930,16870,16870,16870,16870,0
|
|
20230704,153800,1293247930,16870,16870,16870,16870,0
|
|
20230704,153700,1293247930,16870,16870,16870,16870,0
|
|
20230704,153600,1293247930,16870,16870,16870,16870,0
|
|
20230704,153500,1293247930,16870,16870,16870,16870,0
|
|
20230704,153400,1293247930,16870,16870,16870,16870,0
|
|
20230704,153300,1293247930,16870,16870,16870,16870,0
|
|
20230704,153200,1293247930,16870,16870,16870,16870,0
|
|
20230704,153100,1293247930,16870,16870,16870,16870,0
|
|
20230704,153000,1293247930,16870,16870,16870,16870,2620
|
|
20230704,152900,1249048530,16880,16880,16880,16880,0
|
|
20230704,152800,1249048530,16880,16880,16880,16880,0
|
|
20230704,152700,1249048530,16880,16880,16880,16880,0
|
|
20230704,152600,1249048530,16880,16880,16880,16880,0
|
|
20230704,152500,1249048530,16880,16880,16880,16880,0
|
|
20230704,152400,1249048530,16880,16880,16880,16880,0
|
|
20230704,152300,1249048530,16880,16880,16880,16880,0
|
|
20230704,152200,1249048530,16880,16880,16880,16880,0
|
|
20230704,152100,1249048530,16880,16880,16880,16880,0
|
|
20230704,152000,1249048530,16880,16880,16880,16880,0
|
|
20230704,151900,1249048530,16880,16880,16880,16880,1
|
|
20230704,151800,1249031650,16880,16880,16880,16880,135
|
|
20230704,151700,1246752850,16880,16870,16880,16870,8
|
|
20230704,151600,1246617880,16880,16880,16880,16880,13
|
|
20230704,151500,1246398440,16880,16870,16880,16870,172
|
|
20230704,151400,1243495170,16850,16850,16850,16850,6
|
|
20230704,151300,1243394070,16880,16850,16880,16850,1469
|
|
20230704,151200,1218638420,16850,16860,16860,16850,379
|
|
20230704,151100,1212252130,16860,16860,16860,16860,9
|
|
20230704,151000,1212100390,16850,16860,16880,16850,30
|
|
20230704,150900,1211594820,16860,16860,16860,16860,25
|
|
20230704,150800,1211173320,16870,16880,16880,16870,424
|
|
20230704,150700,1204020070,16900,16900,16900,16900,8
|
|
20230704,150600,1203884870,16900,16890,16900,16880,49
|
|
20230704,150500,1203057610,16890,16890,16890,16890,113
|
|
20230704,150400,1201149040,16880,16880,16880,16880,1
|
|
20230704,150300,1201132160,16880,16880,16880,16880,28
|
|
20230704,150200,1200659520,16870,16870,16870,16870,5
|
|
20230704,150100,1200575170,16870,16870,16870,16870,1
|
|
20230704,150000,1200558300,16870,16890,16890,16870,25
|
|
20230704,145900,1200136150,16890,16890,16890,16890,0
|
|
20230704,145800,1200136150,16890,16890,16890,16890,0
|
|
20230704,145700,1200136150,16890,16900,16900,16890,215
|
|
20230704,145600,1196503710,16900,16900,16900,16900,79
|
|
20230704,145500,1195168610,16900,16900,16900,16900,17
|
|
20230704,145400,1194881310,16900,16900,16900,16900,157
|
|
20230704,145300,1192228010,16900,16900,16900,16900,558
|
|
20230704,145200,1182797810,16900,16870,16900,16870,2169
|
|
20230704,145100,1146170730,16850,16870,16870,16850,64
|
|
20230704,145000,1145091990,16860,16860,16860,16860,115
|
|
20230704,144900,1143153090,16850,16850,16850,16850,460
|
|
20230704,144800,1135402090,16840,16840,16840,16840,130
|
|
20230704,144700,1133212890,16840,16840,16840,16840,10
|
|
20230704,144600,1133044490,16840,16830,16840,16830,309
|
|
20230704,144500,1127841000,16830,16830,16830,16820,1112
|
|
20230704,144400,1109136150,16820,16820,16830,16820,1020
|
|
20230704,144300,1091969750,16820,16820,16820,16820,8
|
|
20230704,144200,1091835190,16830,16830,16830,16830,6
|
|
20230704,144100,1091734210,16830,16830,16830,16830,48
|
|
20230704,144000,1090926370,16830,16830,16830,16830,4
|
|
20230704,143900,1090859050,16840,16840,16840,16840,16
|
|
20230704,143800,1090589610,16850,16840,16850,16840,8
|
|
20230704,143700,1090454880,16840,16840,16840,16840,23
|
|
20230704,143600,1090067560,16840,16790,16840,16790,12
|
|
20230704,143500,1089865680,16840,16830,16840,16790,68
|
|
20230704,143400,1088721630,16790,16800,16800,16790,209
|
|
20230704,143300,1085211230,16800,16790,16800,16790,97
|
|
20230704,143200,1083582580,16770,16770,16770,16770,14
|
|
20230704,143100,1083347800,16770,16770,16770,16770,22
|
|
20230704,143000,1082978860,16770,16760,16770,16760,212
|
|
20230704,142900,1079425700,16730,16730,16730,16730,0
|
|
20230704,142800,1079425700,16730,16730,16740,16730,126
|
|
20230704,142700,1077317420,16760,16740,16760,16730,37
|
|
20230704,142600,1076698020,16760,16760,16760,16760,29
|
|
20230704,142500,1076211980,16740,16750,16750,16740,3
|
|
20230704,142400,1076161740,16750,16750,16750,16750,6
|
|
20230704,142300,1076061240,16740,16740,16740,16740,1
|
|
20230704,142200,1076044500,16750,16760,16760,16750,27
|
|
20230704,142100,1075592050,16760,16760,16760,16760,17
|
|
20230704,142000,1075307130,16750,16760,16760,16750,8
|
|
20230704,141900,1075173060,16760,16730,16760,16730,74
|
|
20230704,141800,1073935010,16730,16730,16730,16730,1
|
|
20230704,141700,1073918280,16730,16750,16750,16730,1458
|
|
20230704,141600,1049516040,16750,16750,16750,16740,651
|
|
20230704,141500,1038611800,16740,16740,16740,16740,0
|
|
20230704,141400,1038611800,16740,16740,16740,16740,1036
|
|
20230704,141300,1021269160,16740,16740,16740,16740,186
|
|
20230704,141200,1018155520,16770,16740,16770,16740,4
|
|
20230704,141100,1018088530,16740,16750,16770,16740,220
|
|
20230704,141000,1014405060,16750,16780,16780,16750,1613
|
|
20230704,140900,987359360,16790,16790,16790,16790,424
|
|
20230704,140800,980240400,16790,16790,16790,16790,20
|
|
20230704,140700,979904600,16790,16810,16810,16790,311
|
|
20230704,140600,974679960,16810,16820,16830,16810,35
|
|
20230704,140500,974091260,16820,16810,16820,16810,15
|
|
20230704,140400,973838970,16820,16790,16820,16790,15
|
|
20230704,140300,973587090,16790,16790,16790,16790,70
|
|
20230704,140200,972411790,16790,16810,16810,16790,25
|
|
20230704,140100,971991930,16810,16810,16810,16810,7
|
|
20230704,140000,971874260,16810,16810,16810,16810,14
|
|
20230704,135900,971638920,16810,16790,16810,16790,25
|
|
20230704,135800,971218810,16790,16790,16790,16790,3
|
|
20230704,135700,971168440,16790,16820,16820,16790,9
|
|
20230704,135600,971017290,16790,16790,16790,16790,6
|
|
20230704,135500,970916550,16790,16800,16800,16790,22
|
|
20230704,135400,970547090,16800,16800,16800,16800,14
|
|
20230704,135300,970311890,16800,16800,16800,16800,5
|
|
20230704,135200,970227890,16820,16820,16820,16820,7
|
|
20230704,135100,970110150,16820,16820,16820,16820,33
|
|
20230704,135000,969555090,16800,16800,16800,16800,5
|
|
20230704,134900,969471090,16820,16820,16820,16820,7
|
|
20230704,134800,969353350,16820,16820,16820,16820,14
|
|
20230704,134700,969117870,16820,16820,16820,16820,1
|
|
20230704,134600,969101050,16780,16810,16830,16780,626
|
|
20230704,134500,958590260,16810,16820,16820,16810,12
|
|
20230704,134400,958388430,16820,16820,16820,16820,0
|
|
20230704,134300,958388430,16820,16820,16820,16820,16
|
|
20230704,134200,958119310,16800,16800,16800,16800,136
|
|
20230704,134100,955834510,16800,16800,16800,16800,6
|
|
20230704,134000,955733710,16800,16800,16800,16790,475
|
|
20230704,133900,947753740,16800,16800,16800,16800,21
|
|
20230704,133800,947400940,16800,16820,16820,16800,35
|
|
20230704,133700,946812400,16790,16790,16790,16790,0
|
|
20230704,133600,946812400,16790,16790,16790,16790,30
|
|
20230704,133500,946308700,16790,16790,16790,16790,0
|
|
20230704,133400,946308700,16790,16790,16790,16790,1
|
|
20230704,133300,946291910,16790,16790,16790,16790,19
|
|
20230704,133200,945972900,16790,16790,16790,16790,0
|
|
20230704,133100,945972900,16790,16790,16790,16790,15
|
|
20230704,133000,945721050,16790,16810,16810,16790,77
|
|
20230704,132900,944427770,16810,16810,16810,16810,7
|
|
20230704,132800,944310100,16810,16810,16810,16810,7
|
|
20230704,132700,944192430,16810,16810,16810,16810,0
|
|
20230704,132600,944192430,16810,16820,16820,16810,314
|
|
20230704,132500,938911080,16810,16810,16810,16810,7
|
|
20230704,132400,938793410,16810,16810,16810,16810,7
|
|
20230704,132300,938675740,16810,16810,16810,16810,12
|
|
20230704,132200,938474020,16810,16810,16810,16810,1
|
|
20230704,132100,938457210,16780,16820,16820,16780,16
|
|
20230704,132000,938188390,16800,16820,16820,16800,14
|
|
20230704,131900,937953110,16800,16770,16800,16770,114
|
|
20230704,131800,936037940,16770,16810,16810,16770,10
|
|
20230704,131700,935870200,16780,16800,16800,16780,14
|
|
20230704,131600,935635150,16800,16760,16810,16760,26
|
|
20230704,131500,935198710,16790,16780,16790,16760,90
|
|
20230704,131400,933689310,16780,16790,16790,16780,18
|
|
20230704,131300,933387200,16790,16790,16790,16790,7
|
|
20230704,131200,933269670,16790,16800,16800,16790,13
|
|
20230704,131100,933051320,16800,16800,16800,16800,7
|
|
20230704,131000,932933720,16830,16770,16830,16770,36
|
|
20230704,130900,932329580,16770,16800,16810,16770,1971
|
|
20230704,130800,899247780,16810,16830,16830,16810,80
|
|
20230704,130700,897902560,16830,16820,16830,16820,17
|
|
20230704,130600,897616470,16820,16810,16840,16810,7
|
|
20230704,130500,897498740,16810,16840,16840,16810,38
|
|
20230704,130400,896859050,16840,16840,16840,16840,1
|
|
20230704,130300,896842210,16810,16810,16810,16810,1
|
|
20230704,130200,896825400,16810,16810,16810,16810,24
|
|
20230704,130100,896421960,16850,16840,16850,16840,15
|
|
20230704,130000,896169220,16850,16810,16850,16810,14
|
|
20230704,125900,895933460,16850,16810,16850,16810,18
|
|
20230704,125800,895630440,16810,16810,16810,16810,58
|
|
20230704,125700,894655460,16870,16870,16870,16870,7
|
|
20230704,125600,894537370,16870,16870,16870,16870,6
|
|
20230704,125500,894436150,16870,16870,16870,16870,7
|
|
20230704,125400,894318060,16870,16870,16870,16870,8
|
|
20230704,125300,894183100,16810,16820,16820,16810,79
|
|
20230704,125200,892855100,16870,16820,16870,16820,18
|
|
20230704,125100,892551940,16870,16870,16870,16870,6
|
|
20230704,125000,892450720,16870,16870,16870,16870,8
|
|
20230704,124900,892315760,16870,16870,16870,16870,6
|
|
20230704,124800,892214540,16870,16870,16870,16870,6
|
|
20230704,124700,892113320,16870,16830,16870,16830,71
|
|
20230704,124600,890916670,16830,16830,16830,16830,8
|
|
20230704,124500,890782030,16830,16830,16830,16830,0
|
|
20230704,124400,890782030,16830,16830,16830,16830,8
|
|
20230704,124300,890647390,16830,16830,16830,16830,11
|
|
20230704,124200,890462260,16830,16830,16880,16830,260
|
|
20230704,124100,886075760,16840,16830,16840,16830,10
|
|
20230704,124000,885907390,16820,16820,16850,16820,19
|
|
20230704,123900,885587730,16850,16840,16850,16830,29
|
|
20230704,123800,885099450,16840,16840,16840,16840,8
|
|
20230704,123700,884964730,16840,16800,16840,16800,57
|
|
20230704,123600,884005810,16790,16790,16790,16790,0
|
|
20230704,123500,884005810,16790,16790,16790,16790,5
|
|
20230704,123400,883921860,16780,16780,16780,16780,0
|
|
20230704,123300,883921860,16780,16780,16780,16780,4
|
|
20230704,123200,883854740,16780,16780,16780,16780,0
|
|
20230704,123100,883854740,16780,16840,16840,16780,563
|
|
20230704,123000,874398190,16840,16860,16860,16840,27
|
|
20230704,122900,873943370,16860,16860,16860,16860,7
|
|
20230704,122800,873825350,16860,16860,16860,16860,1
|
|
20230704,122700,873808490,16830,16860,16860,16830,17
|
|
20230704,122600,873522050,16830,16830,16830,16830,0
|
|
20230704,122500,873522050,16830,16830,16830,16830,50
|
|
20230704,122400,872680550,16830,16830,16830,16830,0
|
|
20230704,122300,872680550,16830,16830,16830,16830,0
|
|
20230704,122200,872680550,16830,16830,16830,16830,0
|
|
20230704,122100,872680550,16830,16830,16830,16830,0
|
|
20230704,122000,872680550,16830,16830,16830,16830,0
|
|
20230704,121900,872680550,16830,16830,16830,16830,0
|
|
20230704,121800,872680550,16830,16830,16830,16830,0
|
|
20230704,121700,872680550,16830,16830,16830,16830,0
|
|
20230704,121600,872680550,16830,16840,16840,16830,12
|
|
20230704,121500,872478580,16840,16840,16840,16840,0
|
|
20230704,121400,872478580,16840,16820,16840,16820,256
|
|
20230704,121300,868170180,16810,16820,16820,16810,41
|
|
20230704,121200,867480570,16820,16780,16820,16780,51
|
|
20230704,121100,866624750,16780,16780,16780,16780,30
|
|
20230704,121000,866121350,16820,16800,16820,16800,51
|
|
20230704,120900,865264530,16820,16820,16820,16820,0
|
|
20230704,120800,865264530,16820,16820,16820,16820,0
|
|
20230704,120700,865264530,16820,16780,16820,16780,2
|
|
20230704,120600,865230930,16780,16780,16780,16780,168
|
|
20230704,120500,862411890,16780,16800,16800,16780,1741
|
|
20230704,120400,833164240,16810,16810,16810,16810,636
|
|
20230704,120300,822473080,16820,16820,16820,16820,16
|
|
20230704,120200,822203960,16810,16810,16810,16810,53
|
|
20230704,120100,821313030,16810,16820,16820,16810,4
|
|
20230704,120000,821245760,16820,16820,16820,16810,535
|
|
20230704,115900,812247090,16830,16830,16830,16830,0
|
|
20230704,115800,812247090,16830,16830,16830,16830,5
|
|
20230704,115700,812162940,16830,16830,16830,16830,1
|
|
20230704,115600,812146110,16830,16840,16840,16830,458
|
|
20230704,115500,804436350,16840,16840,16840,16840,0
|
|
20230704,115400,804436350,16840,16850,16850,16840,9
|
|
20230704,115300,804284760,16850,16840,16850,16840,24
|
|
20230704,115200,803880380,16840,16840,16840,16840,55
|
|
20230704,115100,802954180,16850,16850,16850,16850,1
|
|
20230704,115000,802937330,16840,16840,16840,16840,0
|
|
20230704,114900,802937330,16840,16840,16840,16840,1
|
|
20230704,114800,802920490,16850,16850,16850,16850,10
|
|
20230704,114700,802751990,16840,16840,16840,16840,0
|
|
20230704,114600,802751990,16840,16840,16840,16840,0
|
|
20230704,114500,802751990,16840,16850,16850,16840,7
|
|
20230704,114400,802634090,16840,16840,16840,16840,0
|
|
20230704,114300,802634090,16840,16840,16840,16840,11
|
|
20230704,114200,802448850,16840,16840,16840,16840,3
|
|
20230704,114100,802398330,16840,16840,16840,16840,0
|
|
20230704,114000,802398330,16840,16840,16840,16840,36
|
|
20230704,113900,801792090,16850,16850,16850,16850,19
|
|
20230704,113800,801471940,16850,16850,16850,16850,1
|
|
20230704,113700,801455090,16830,16830,16830,16830,3
|
|
20230704,113600,801404600,16830,16830,16840,16830,251
|
|
20230704,113500,797180240,16830,16830,16830,16830,248
|
|
20230704,113400,793006400,16830,16830,16830,16830,4
|
|
20230704,113300,792939080,16850,16850,16850,16850,1
|
|
20230704,113200,792922230,16850,16850,16850,16850,0
|
|
20230704,113100,792922230,16850,16850,16850,16840,199
|
|
20230704,113000,789569930,16850,16850,16850,16850,384
|
|
20230704,112900,783099530,16850,16850,16850,16850,70
|
|
20230704,112800,781920030,16850,16860,16860,16850,240
|
|
20230704,112700,777876000,16860,16860,16860,16860,0
|
|
20230704,112600,777876000,16860,16860,16860,16860,10
|
|
20230704,112500,777707400,16880,16880,16880,16880,0
|
|
20230704,112400,777707400,16880,16880,16880,16880,2
|
|
20230704,112300,777673640,16880,16880,16880,16850,14
|
|
20230704,112200,777437620,16880,16850,16880,16850,111
|
|
20230704,112100,775567240,16880,16880,16880,16880,0
|
|
20230704,112000,775567240,16880,16880,16880,16880,0
|
|
20230704,111900,775567240,16880,16880,16880,16880,10
|
|
20230704,111800,775398440,16880,16880,16880,16880,4
|
|
20230704,111700,775330920,16880,16880,16880,16860,69
|
|
20230704,111600,774166780,16880,16880,16880,16880,35
|
|
20230704,111500,773575980,16880,16880,16880,16880,1
|
|
20230704,111400,773559100,16860,16870,16870,16860,101
|
|
20230704,111300,771855920,16880,16880,16880,16880,15
|
|
20230704,111200,771602720,16890,16930,16930,16890,189
|
|
20230704,111100,768409270,16940,16940,16940,16940,3
|
|
20230704,111000,768358450,16950,16950,16950,16930,3
|
|
20230704,110900,768307620,16960,16960,16960,16960,0
|
|
20230704,110800,768307620,16960,16940,16960,16940,260
|
|
20230704,110700,763899220,16930,16940,16970,16930,60
|
|
20230704,110600,762883290,16950,16950,16950,16950,12
|
|
20230704,110500,762679890,16950,16950,16950,16950,0
|
|
20230704,110400,762679890,16950,16950,16950,16950,1
|
|
20230704,110300,762662940,16970,16970,16970,16970,18
|
|
20230704,110200,762357480,16980,16960,16980,16960,399
|
|
20230704,110100,755586320,16970,16960,16970,16960,100
|
|
20230704,110000,753889420,16970,16930,16970,16930,131
|
|
20230704,105900,751667860,16960,16940,16960,16940,112
|
|
20230704,105800,749770500,16940,16940,16940,16940,11
|
|
20230704,105700,749584160,16940,16910,16940,16910,466
|
|
20230704,105600,741696560,16910,16860,16920,16860,349
|
|
20230704,105500,735801820,16850,16850,16850,16850,2
|
|
20230704,105400,735768120,16860,16860,16860,16860,287
|
|
20230704,105300,730929300,16890,16890,16890,16890,2
|
|
20230704,105200,730895520,16890,16890,16890,16890,0
|
|
20230704,105100,730895520,16890,16890,16890,16890,0
|
|
20230704,105000,730895520,16890,16890,16890,16890,4
|
|
20230704,104900,730827960,16890,16890,16890,16890,0
|
|
20230704,104800,730827960,16890,16890,16890,16890,0
|
|
20230704,104700,730827960,16890,16890,16890,16890,1
|
|
20230704,104600,730811070,16860,16860,16860,16860,144
|
|
20230704,104500,728383230,16860,16860,16860,16860,0
|
|
20230704,104400,728383230,16860,16860,16860,16860,230
|
|
20230704,104300,724505430,16860,16860,16860,16860,612
|
|
20230704,104200,714187110,16860,16860,16860,16860,19
|
|
20230704,104100,713866770,16860,16860,16860,16860,0
|
|
20230704,104000,713866770,16860,16860,16860,16860,1
|
|
20230704,103900,713849910,16870,16870,16870,16870,0
|
|
20230704,103800,713849910,16870,16870,16870,16870,0
|
|
20230704,103700,713849910,16870,16890,16890,16870,118
|
|
20230704,103600,711859230,16870,16830,16870,16830,455
|
|
20230704,103500,704184580,16810,16810,16810,16810,71
|
|
20230704,103400,702991070,16810,16810,16810,16810,0
|
|
20230704,103300,702991070,16810,16810,16810,16810,1
|
|
20230704,103200,702974260,16810,16840,16840,16810,640
|
|
20230704,103100,692213800,16870,16870,16870,16870,1
|
|
20230704,103000,692196930,16860,16860,16860,16860,13
|
|
20230704,102900,691977750,16870,16870,16870,16870,0
|
|
20230704,102800,691977750,16870,16870,16870,16870,8
|
|
20230704,102700,691842790,16800,16840,16840,16800,3667
|
|
20230704,102600,630215390,16840,16840,16840,16840,13
|
|
20230704,102500,629996470,16840,16840,16840,16840,252
|
|
20230704,102400,625752790,16840,16870,16870,16840,297
|
|
20230704,102300,620746010,16870,16870,16870,16870,23
|
|
20230704,102200,620358000,16870,16890,16890,16870,151
|
|
20230704,102100,617809600,16890,16890,16890,16890,0
|
|
20230704,102000,617809600,16890,16890,16890,16890,9
|
|
20230704,101900,617657590,16900,16920,16920,16900,1459
|
|
20230704,101800,592991830,16910,16910,16910,16910,65
|
|
20230704,101700,591892680,16930,16910,16930,16910,32
|
|
20230704,101600,591351540,16910,16920,16920,16910,413
|
|
20230704,101500,584365920,16920,16940,16940,16920,177
|
|
20230704,101400,581368540,16980,16940,16980,16940,34
|
|
20230704,101300,580792500,16940,16960,16960,16940,704
|
|
20230704,101200,568865320,16960,16980,16980,16960,288
|
|
20230704,101100,563977570,16990,16970,16990,16970,8
|
|
20230704,101000,563841750,16970,16970,16970,16970,0
|
|
20230704,100900,563841750,16970,16980,16980,16970,150
|
|
20230704,100800,561295870,16990,17000,17000,16990,265
|
|
20230704,100700,556792560,17000,17000,17000,17000,2
|
|
20230704,100600,556758560,17030,17000,17030,17000,6
|
|
20230704,100500,556656530,17030,17010,17030,17010,119
|
|
20230704,100400,554632320,17000,16990,17000,16990,158
|
|
20230704,100300,551947320,16990,16990,16990,16990,0
|
|
20230704,100200,551947320,16990,16990,16990,16990,153
|
|
20230704,100100,549347850,16990,17000,17000,16990,150
|
|
20230704,100000,546799150,17000,17000,17010,17000,285
|
|
20230704,095900,541953520,16990,16990,16990,16990,0
|
|
20230704,095800,541953520,16990,16990,16990,16990,0
|
|
20230704,095700,541953520,16990,17010,17010,16990,22
|
|
20230704,095600,541579380,17010,17000,17010,16980,2699
|
|
20230704,095500,495701290,17010,17010,17010,17010,286
|
|
20230704,095400,490836430,17010,17010,17010,17010,17
|
|
20230704,095300,490547260,17040,17040,17040,17040,1
|
|
20230704,095200,490530220,17040,17040,17040,17040,37
|
|
20230704,095100,489899740,17040,17000,17040,17000,376
|
|
20230704,095000,483503200,17020,17010,17020,17000,81
|
|
20230704,094900,482125320,17020,17010,17020,17010,30
|
|
20230704,094800,481614820,17010,17010,17010,17000,397
|
|
20230704,094700,474862050,17000,17000,17000,17000,197
|
|
20230704,094600,471513050,17000,17000,17000,17000,70
|
|
20230704,094500,470323050,17000,17010,17010,17000,805
|
|
20230704,094400,456633220,17010,17020,17020,17010,1011
|
|
20230704,094300,439435730,17030,17030,17030,17030,0
|
|
20230704,094200,439435730,17030,17060,17060,17030,377
|
|
20230704,094100,433011330,17060,17060,17060,17060,154
|
|
20230704,094000,430384090,17060,17060,17070,17060,328
|
|
20230704,093900,424788310,17060,17050,17060,17050,349
|
|
20230704,093800,418834680,17050,17050,17050,17050,303
|
|
20230704,093700,413668530,17050,17050,17050,17050,148
|
|
20230704,093600,411145130,17050,17050,17050,17030,348
|
|
20230704,093500,405211750,17050,17050,17050,17040,341
|
|
20230704,093400,399398560,17050,17050,17060,17050,1697
|
|
20230704,093300,370464700,17050,17060,17060,17050,29
|
|
20230704,093200,369970060,17060,17060,17060,17050,767
|
|
20230704,093100,356885780,17060,17040,17060,17040,1154
|
|
20230704,093000,337210930,17050,17030,17050,17030,925
|
|
20230704,092900,321448820,17040,17030,17040,17020,2005
|
|
20230704,092800,287296650,17020,17000,17030,17000,1950
|
|
20230704,092700,254117840,17000,17000,17000,16990,513
|
|
20230704,092600,245397300,16990,17000,17000,16990,34
|
|
20230704,092500,244819330,17000,16930,17000,16930,761
|
|
20230704,092400,231904820,16960,16920,16960,16920,1395
|
|
20230704,092300,208288950,16920,16890,16920,16890,853
|
|
20230704,092200,193873350,16870,16900,16910,16870,584
|
|
20230704,092100,184005730,16900,16870,16910,16800,2129
|
|
20230704,092000,148139600,16870,16890,16910,16870,352
|
|
20230704,091900,142198960,16900,16910,16910,16900,180
|
|
20230704,091800,139156940,16910,16910,16910,16910,1
|
|
20230704,091700,139140030,16900,16910,16910,16900,11
|
|
20230704,091600,138954110,16900,16920,16920,16900,85
|
|
20230704,091500,137516480,16920,16900,16920,16900,275
|
|
20230704,091400,132866400,16900,16900,16900,16860,435
|
|
20230704,091300,125526950,16930,16900,16930,16900,2
|
|
20230704,091200,125493120,16930,16900,16930,16900,5
|
|
20230704,091100,125408560,16930,16930,16930,16930,45
|
|
20230704,091000,124646710,16930,16950,16970,16930,406
|
|
20230704,090900,117766240,16930,16890,16930,16860,211
|
|
20230704,090800,114203920,16900,16860,16900,16860,142
|
|
20230704,090700,111809720,16810,16810,16810,16810,30
|
|
20230704,090600,111305420,16810,16810,16810,16800,226
|
|
20230704,090500,107506390,16810,16810,16820,16810,133
|
|
20230704,090400,105270640,16850,16860,16860,16810,1038
|
|
20230704,090300,87819600,16870,16940,16940,16870,430
|
|
20230704,090200,80540900,16940,17010,17020,16940,4323
|
|
20230704,090100,7222380,17020,17020,17020,17020,1
|
|
20230704,090000,7205360,16960,17000,17000,16960,424
|