632 lines
32 KiB
CSV
632 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,192900,857790320,16040,16040,16040,16040,1059
|
|
20230704,192800,857790320,16040,16040,16040,16040,0
|
|
20230704,192700,857790320,16040,16040,16040,16040,0
|
|
20230704,192600,857790320,16040,16040,16040,16040,0
|
|
20230704,192500,857790320,16040,16040,16040,16040,0
|
|
20230704,192400,857790320,16040,16040,16040,16040,0
|
|
20230704,192300,857790320,16040,16040,16040,16040,0
|
|
20230704,192200,857790320,16040,16040,16040,16040,0
|
|
20230704,192100,857790320,16040,16040,16040,16040,0
|
|
20230704,192000,857790320,16040,16040,16040,16040,0
|
|
20230704,191900,857790320,16040,16040,16040,16040,0
|
|
20230704,191800,857790320,16040,16040,16040,16040,0
|
|
20230704,191700,857790320,16040,16040,16040,16040,0
|
|
20230704,191600,857790320,16040,16040,16040,16040,0
|
|
20230704,191500,857790320,16040,16040,16040,16040,0
|
|
20230704,191400,857790320,16040,16040,16040,16040,0
|
|
20230704,191300,857790320,16040,16040,16040,16040,0
|
|
20230704,191200,857790320,16040,16040,16040,16040,0
|
|
20230704,191100,857790320,16040,16040,16040,16040,0
|
|
20230704,191000,857790320,16040,16040,16040,16040,0
|
|
20230704,190900,857790320,16040,16040,16040,16040,0
|
|
20230704,190800,857790320,16040,16040,16040,16040,0
|
|
20230704,190700,857790320,16040,16040,16040,16040,0
|
|
20230704,190600,857790320,16040,16040,16040,16040,0
|
|
20230704,190500,857790320,16040,16040,16040,16040,0
|
|
20230704,190400,857790320,16040,16040,16040,16040,0
|
|
20230704,190300,857790320,16040,16040,16040,16040,0
|
|
20230704,190200,857790320,16040,16040,16040,16040,0
|
|
20230704,190100,857790320,16040,16040,16040,16040,0
|
|
20230704,190000,857790320,16040,16040,16040,16040,0
|
|
20230704,185900,857790320,16040,16040,16040,16040,1059
|
|
20230704,185800,857790320,16040,16040,16040,16040,0
|
|
20230704,185700,857790320,16040,16040,16040,16040,0
|
|
20230704,185600,857790320,16040,16040,16040,16040,0
|
|
20230704,185500,857790320,16040,16040,16040,16040,0
|
|
20230704,185400,857790320,16040,16040,16040,16040,0
|
|
20230704,185300,857790320,16040,16040,16040,16040,0
|
|
20230704,185200,857790320,16040,16040,16040,16040,0
|
|
20230704,185100,857790320,16040,16040,16040,16040,0
|
|
20230704,185000,857790320,16040,16040,16040,16040,0
|
|
20230704,184900,857790320,16040,16040,16040,16040,0
|
|
20230704,184800,857790320,16040,16040,16040,16040,0
|
|
20230704,184700,857790320,16040,16040,16040,16040,0
|
|
20230704,184600,857790320,16040,16040,16040,16040,0
|
|
20230704,184500,857790320,16040,16040,16040,16040,0
|
|
20230704,184400,857790320,16040,16040,16040,16040,0
|
|
20230704,184300,857790320,16040,16040,16040,16040,0
|
|
20230704,184200,857790320,16040,16040,16040,16040,0
|
|
20230704,184100,857790320,16040,16040,16040,16040,0
|
|
20230704,184000,857790320,16040,16040,16040,16040,0
|
|
20230704,183900,857790320,16040,16040,16040,16040,0
|
|
20230704,183800,857790320,16040,16040,16040,16040,0
|
|
20230704,183700,857790320,16040,16040,16040,16040,0
|
|
20230704,183600,857790320,16040,16040,16040,16040,0
|
|
20230704,183500,857790320,16040,16040,16040,16040,0
|
|
20230704,183400,857790320,16040,16040,16040,16040,0
|
|
20230704,183300,857790320,16040,16040,16040,16040,0
|
|
20230704,183200,857790320,16040,16040,16040,16040,0
|
|
20230704,183100,857790320,16040,16040,16040,16040,0
|
|
20230704,183000,857790320,16040,16040,16040,16040,0
|
|
20230704,182900,857790320,16040,16040,16040,16040,1059
|
|
20230704,182800,857790320,16040,16040,16040,16040,0
|
|
20230704,182700,857790320,16040,16040,16040,16040,0
|
|
20230704,182600,857790320,16040,16040,16040,16040,0
|
|
20230704,182500,857790320,16040,16040,16040,16040,0
|
|
20230704,182400,857790320,16040,16040,16040,16040,0
|
|
20230704,182300,857790320,16040,16040,16040,16040,0
|
|
20230704,182200,857790320,16040,16040,16040,16040,0
|
|
20230704,182100,857790320,16040,16040,16040,16040,0
|
|
20230704,182000,857790320,16040,16040,16040,16040,0
|
|
20230704,181900,857790320,16040,16040,16040,16040,0
|
|
20230704,181800,857790320,16040,16040,16040,16040,0
|
|
20230704,181700,857790320,16040,16040,16040,16040,0
|
|
20230704,181600,857790320,16040,16040,16040,16040,0
|
|
20230704,181500,857790320,16040,16040,16040,16040,0
|
|
20230704,181400,857790320,16040,16040,16040,16040,0
|
|
20230704,181300,857790320,16040,16040,16040,16040,0
|
|
20230704,181200,857790320,16040,16040,16040,16040,0
|
|
20230704,181100,857790320,16040,16040,16040,16040,0
|
|
20230704,181000,857790320,16040,16040,16040,16040,0
|
|
20230704,180900,857790320,16040,16040,16040,16040,0
|
|
20230704,180800,857790320,16040,16040,16040,16040,0
|
|
20230704,180700,857790320,16040,16040,16040,16040,0
|
|
20230704,180600,857790320,16040,16040,16040,16040,0
|
|
20230704,180500,857790320,16040,16040,16040,16040,0
|
|
20230704,180400,857790320,16040,16040,16040,16040,0
|
|
20230704,180300,857790320,16040,16040,16040,16040,0
|
|
20230704,180200,857790320,16040,16040,16040,16040,0
|
|
20230704,180100,857790320,16040,16040,16040,16040,0
|
|
20230704,180000,857790320,16040,16040,16040,16040,0
|
|
20230704,175900,857790320,16040,16040,16040,16040,1059
|
|
20230704,175800,857790320,16040,16040,16040,16040,0
|
|
20230704,175700,857790320,16040,16040,16040,16040,0
|
|
20230704,175600,857790320,16040,16040,16040,16040,0
|
|
20230704,175500,857790320,16040,16040,16040,16040,0
|
|
20230704,175400,857790320,16040,16040,16040,16040,0
|
|
20230704,175300,857790320,16040,16040,16040,16040,0
|
|
20230704,175200,857790320,16040,16040,16040,16040,0
|
|
20230704,175100,857790320,16040,16040,16040,16040,0
|
|
20230704,175000,857790320,16040,16040,16040,16040,0
|
|
20230704,174900,857790320,16040,16040,16040,16040,0
|
|
20230704,174800,857790320,16040,16040,16040,16040,0
|
|
20230704,174700,857790320,16040,16040,16040,16040,0
|
|
20230704,174600,857790320,16040,16040,16040,16040,0
|
|
20230704,174500,857790320,16040,16040,16040,16040,0
|
|
20230704,174400,857790320,16040,16040,16040,16040,0
|
|
20230704,174300,857790320,16040,16040,16040,16040,0
|
|
20230704,174200,857790320,16040,16040,16040,16040,0
|
|
20230704,174100,857790320,16040,16040,16040,16040,0
|
|
20230704,174000,857790320,16040,16040,16040,16040,0
|
|
20230704,173900,857790320,16040,16040,16040,16040,0
|
|
20230704,173800,857790320,16040,16040,16040,16040,0
|
|
20230704,173700,857790320,16040,16040,16040,16040,0
|
|
20230704,173600,857790320,16040,16040,16040,16040,0
|
|
20230704,173500,857790320,16040,16040,16040,16040,0
|
|
20230704,173400,857790320,16040,16040,16040,16040,0
|
|
20230704,173300,857790320,16040,16040,16040,16040,0
|
|
20230704,173200,857790320,16040,16040,16040,16040,0
|
|
20230704,173100,857790320,16040,16040,16040,16040,0
|
|
20230704,173000,857790320,16040,16040,16040,16040,0
|
|
20230704,172900,857790320,16040,16040,16040,16040,1059
|
|
20230704,172800,857790320,16040,16040,16040,16040,0
|
|
20230704,172700,857790320,16040,16040,16040,16040,0
|
|
20230704,172600,857790320,16040,16040,16040,16040,0
|
|
20230704,172500,857790320,16040,16040,16040,16040,0
|
|
20230704,172400,857790320,16040,16040,16040,16040,0
|
|
20230704,172300,857790320,16040,16040,16040,16040,0
|
|
20230704,172200,857790320,16040,16040,16040,16040,0
|
|
20230704,172100,857790320,16040,16040,16040,16040,0
|
|
20230704,172000,857790320,16040,16040,16040,16040,0
|
|
20230704,171900,857790320,16040,16040,16040,16040,0
|
|
20230704,171800,857790320,16040,16040,16040,16040,0
|
|
20230704,171700,857790320,16040,16040,16040,16040,0
|
|
20230704,171600,857790320,16040,16040,16040,16040,0
|
|
20230704,171500,857790320,16040,16040,16040,16040,0
|
|
20230704,171400,857790320,16040,16040,16040,16040,0
|
|
20230704,171300,857790320,16040,16040,16040,16040,0
|
|
20230704,171200,857790320,16040,16040,16040,16040,0
|
|
20230704,171100,857790320,16040,16040,16040,16040,0
|
|
20230704,171000,857790320,16040,16040,16040,16040,0
|
|
20230704,170900,857790320,16040,16040,16040,16040,0
|
|
20230704,170800,857790320,16040,16040,16040,16040,0
|
|
20230704,170700,857790320,16040,16040,16040,16040,0
|
|
20230704,170600,857790320,16040,16040,16040,16040,0
|
|
20230704,170500,857790320,16040,16040,16040,16040,0
|
|
20230704,170400,857790320,16040,16040,16040,16040,0
|
|
20230704,170300,857790320,16040,16040,16040,16040,0
|
|
20230704,170200,857790320,16040,16040,16040,16040,0
|
|
20230704,170100,857790320,16040,16040,16040,16040,0
|
|
20230704,170000,857790320,16040,16040,16040,16040,0
|
|
20230704,165900,857790320,16040,16040,16040,16040,1059
|
|
20230704,165800,857790320,16040,16040,16040,16040,0
|
|
20230704,165700,857790320,16040,16040,16040,16040,0
|
|
20230704,165600,857790320,16040,16040,16040,16040,0
|
|
20230704,165500,857790320,16040,16040,16040,16040,0
|
|
20230704,165400,857790320,16040,16040,16040,16040,0
|
|
20230704,165300,857790320,16040,16040,16040,16040,0
|
|
20230704,165200,857790320,16040,16040,16040,16040,0
|
|
20230704,165100,857790320,16040,16040,16040,16040,0
|
|
20230704,165000,857790320,16040,16040,16040,16040,0
|
|
20230704,164900,857790320,16040,16040,16040,16040,0
|
|
20230704,164800,857790320,16040,16040,16040,16040,0
|
|
20230704,164700,857790320,16040,16040,16040,16040,0
|
|
20230704,164600,857790320,16040,16040,16040,16040,0
|
|
20230704,164500,857790320,16040,16040,16040,16040,0
|
|
20230704,164400,857790320,16040,16040,16040,16040,0
|
|
20230704,164300,857790320,16040,16040,16040,16040,0
|
|
20230704,164200,857790320,16040,16040,16040,16040,0
|
|
20230704,164100,857790320,16040,16040,16040,16040,0
|
|
20230704,164000,857790320,16040,16040,16040,16040,0
|
|
20230704,163900,857790320,16040,16040,16040,16040,0
|
|
20230704,163800,857790320,16040,16040,16040,16040,0
|
|
20230704,163700,857790320,16040,16040,16040,16040,0
|
|
20230704,163600,857790320,16040,16040,16040,16040,0
|
|
20230704,163500,857790320,16040,16040,16040,16040,0
|
|
20230704,163400,857790320,16040,16040,16040,16040,0
|
|
20230704,163300,857790320,16040,16040,16040,16040,0
|
|
20230704,163200,857790320,16040,16040,16040,16040,0
|
|
20230704,163100,857790320,16040,16040,16040,16040,0
|
|
20230704,163000,857790320,16040,16040,16040,16040,0
|
|
20230704,162900,857790320,16040,16040,16040,16040,1059
|
|
20230704,162800,857790320,16040,16040,16040,16040,0
|
|
20230704,162700,857790320,16040,16040,16040,16040,0
|
|
20230704,162600,857790320,16040,16040,16040,16040,0
|
|
20230704,162500,857790320,16040,16040,16040,16040,0
|
|
20230704,162400,857790320,16040,16040,16040,16040,0
|
|
20230704,162300,857790320,16040,16040,16040,16040,0
|
|
20230704,162200,857790320,16040,16040,16040,16040,0
|
|
20230704,162100,857790320,16040,16040,16040,16040,0
|
|
20230704,162000,857790320,16040,16040,16040,16040,0
|
|
20230704,161900,857790320,16040,16040,16040,16040,0
|
|
20230704,161800,857790320,16040,16040,16040,16040,0
|
|
20230704,161700,857790320,16040,16040,16040,16040,0
|
|
20230704,161600,857790320,16040,16040,16040,16040,0
|
|
20230704,161500,857790320,16040,16040,16040,16040,0
|
|
20230704,161400,857790320,16040,16040,16040,16040,0
|
|
20230704,161300,857790320,16040,16040,16040,16040,0
|
|
20230704,161200,857790320,16040,16040,16040,16040,0
|
|
20230704,161100,857790320,16040,16040,16040,16040,0
|
|
20230704,161000,857790320,16040,16040,16040,16040,0
|
|
20230704,160900,857790320,16040,16040,16040,16040,0
|
|
20230704,160800,857790320,16040,16040,16040,16040,0
|
|
20230704,160700,857790320,16040,16040,16040,16040,0
|
|
20230704,160600,857790320,16040,16040,16040,16040,0
|
|
20230704,160500,857790320,16040,16040,16040,16040,0
|
|
20230704,160400,857790320,16040,16040,16040,16040,0
|
|
20230704,160300,857790320,16040,16040,16040,16040,0
|
|
20230704,160200,857790320,16040,16040,16040,16040,0
|
|
20230704,160100,857790320,16040,16040,16040,16040,0
|
|
20230704,160000,857790320,16040,16040,16040,16040,0
|
|
20230704,155900,857790320,16040,16040,16040,16040,1059
|
|
20230704,155800,857790320,16040,16040,16040,16040,0
|
|
20230704,155700,857790320,16040,16040,16040,16040,0
|
|
20230704,155600,857790320,16040,16040,16040,16040,0
|
|
20230704,155500,857790320,16040,16040,16040,16040,0
|
|
20230704,155400,857790320,16040,16040,16040,16040,0
|
|
20230704,155300,857790320,16040,16040,16040,16040,0
|
|
20230704,155200,857790320,16040,16040,16040,16040,0
|
|
20230704,155100,857790320,16040,16040,16040,16040,0
|
|
20230704,155000,857790320,16040,16040,16040,16040,0
|
|
20230704,154900,857790320,16040,16040,16040,16040,0
|
|
20230704,154800,857790320,16040,16040,16040,16040,0
|
|
20230704,154700,857790320,16040,16040,16040,16040,0
|
|
20230704,154600,857790320,16040,16040,16040,16040,0
|
|
20230704,154500,857790320,16040,16040,16040,16040,0
|
|
20230704,154400,857790320,16040,16040,16040,16040,0
|
|
20230704,154300,857790320,16040,16040,16040,16040,0
|
|
20230704,154200,857790320,16040,16040,16040,16040,0
|
|
20230704,154100,857790320,16040,16040,16040,16040,0
|
|
20230704,154000,857790320,16040,16040,16040,16040,0
|
|
20230704,153900,857790320,16040,16040,16040,16040,0
|
|
20230704,153800,857790320,16040,16040,16040,16040,0
|
|
20230704,153700,857790320,16040,16040,16040,16040,0
|
|
20230704,153600,857790320,16040,16040,16040,16040,0
|
|
20230704,153500,857790320,16040,16040,16040,16040,0
|
|
20230704,153400,857790320,16040,16040,16040,16040,0
|
|
20230704,153300,857790320,16040,16040,16040,16040,0
|
|
20230704,153200,857790320,16040,16040,16040,16040,0
|
|
20230704,153100,857790320,16040,16040,16040,16040,0
|
|
20230704,153000,857790320,16040,16040,16040,16040,1059
|
|
20230704,152900,840803960,16000,16000,16000,16000,0
|
|
20230704,152800,840803960,16000,16000,16000,16000,0
|
|
20230704,152700,840803960,16000,16000,16000,16000,0
|
|
20230704,152600,840803960,16000,16000,16000,16000,0
|
|
20230704,152500,840803960,16000,16000,16000,16000,0
|
|
20230704,152400,840803960,16000,16000,16000,16000,0
|
|
20230704,152300,840803960,16000,16000,16000,16000,0
|
|
20230704,152200,840803960,16000,16000,16000,16000,0
|
|
20230704,152100,840803960,16000,16000,16000,16000,0
|
|
20230704,152000,840803960,16000,16000,16000,16000,0
|
|
20230704,151900,840803960,16000,16000,16000,16000,0
|
|
20230704,151800,840803960,16000,16000,16000,16000,71
|
|
20230704,151700,839667960,16000,15990,16000,15950,1347
|
|
20230704,151600,818156280,15980,16000,16000,15980,179
|
|
20230704,151500,815294480,16000,16000,16000,16000,93
|
|
20230704,151400,813806480,16000,16000,16000,16000,20
|
|
20230704,151300,813486480,15990,15990,16000,15980,1225
|
|
20230704,151200,793895300,15990,15990,15990,15980,252
|
|
20230704,151100,789866820,15990,15980,15990,15980,351
|
|
20230704,151000,784257820,15980,15980,15980,15980,6
|
|
20230704,150900,784161940,15980,15980,15980,15950,122
|
|
20230704,150800,782215380,15950,15930,15970,15930,894
|
|
20230704,150700,767963250,15930,15930,15930,15930,0
|
|
20230704,150600,767963250,15930,15920,15930,15920,274
|
|
20230704,150500,763601090,15910,15910,15910,15910,1551
|
|
20230704,150400,738924680,15920,15920,15920,15920,31
|
|
20230704,150300,738431160,15920,15920,15920,15920,0
|
|
20230704,150200,738431160,15920,15920,15920,15920,0
|
|
20230704,150100,738431160,15920,15920,15920,15920,0
|
|
20230704,150000,738431160,15920,15920,15930,15920,859
|
|
20230704,145900,724753680,15930,15880,15930,15880,530
|
|
20230704,145800,716319760,15890,15890,15890,15890,70
|
|
20230704,145700,715207460,15900,15910,15910,15900,110
|
|
20230704,145600,713457860,15910,15910,15910,15910,0
|
|
20230704,145500,713457860,15910,15910,15910,15910,500
|
|
20230704,145400,705502860,15910,15910,15910,15910,0
|
|
20230704,145300,705502860,15910,15910,15910,15910,0
|
|
20230704,145200,705502860,15910,15910,15910,15910,0
|
|
20230704,145100,705502860,15910,15910,15920,15890,36
|
|
20230704,145000,704930690,15890,15890,15920,15890,625
|
|
20230704,144900,694999330,15890,15890,15890,15890,0
|
|
20230704,144800,694999330,15890,15890,15890,15890,0
|
|
20230704,144700,694999330,15890,15890,15890,15890,2
|
|
20230704,144600,694967550,15890,15890,15890,15890,0
|
|
20230704,144500,694967550,15890,15890,15890,15890,2
|
|
20230704,144400,694935770,15880,15880,15880,15880,20
|
|
20230704,144300,694618170,15890,15890,15890,15890,0
|
|
20230704,144200,694618170,15890,15890,15890,15890,0
|
|
20230704,144100,694618170,15890,15890,15890,15890,0
|
|
20230704,144000,694618170,15890,15890,15890,15890,0
|
|
20230704,143900,694618170,15890,15890,15890,15890,0
|
|
20230704,143800,694618170,15890,15890,15890,15890,0
|
|
20230704,143700,694618170,15890,15890,15890,15890,0
|
|
20230704,143600,694618170,15890,15890,15890,15890,0
|
|
20230704,143500,694618170,15890,15890,15890,15890,0
|
|
20230704,143400,694618170,15890,15890,15890,15890,10
|
|
20230704,143300,694459270,15890,15890,15890,15890,0
|
|
20230704,143200,694459270,15890,15890,15890,15890,0
|
|
20230704,143100,694459270,15890,15890,15890,15890,0
|
|
20230704,143000,694459270,15890,15890,15890,15890,0
|
|
20230704,142900,694459270,15890,15890,15890,15890,0
|
|
20230704,142800,694459270,15890,15820,15890,15820,44
|
|
20230704,142700,693762300,15820,15850,15850,15820,63
|
|
20230704,142600,692763780,15900,15900,15900,15900,0
|
|
20230704,142500,692763780,15900,15890,15900,15890,8
|
|
20230704,142400,692636640,15910,15910,15910,15910,0
|
|
20230704,142300,692636640,15910,15910,15910,15910,0
|
|
20230704,142200,692636640,15910,15910,15910,15910,0
|
|
20230704,142100,692636640,15910,15910,15910,15910,3
|
|
20230704,142000,692588910,15920,15920,15920,15920,0
|
|
20230704,141900,692588910,15920,15920,15920,15920,0
|
|
20230704,141800,692588910,15920,15920,15920,15920,200
|
|
20230704,141700,689404910,15940,15940,15940,15940,0
|
|
20230704,141600,689404910,15940,15940,15940,15940,0
|
|
20230704,141500,689404910,15940,15940,15940,15940,0
|
|
20230704,141400,689404910,15940,15940,15940,15940,0
|
|
20230704,141300,689404910,15940,15940,15940,15940,12
|
|
20230704,141200,689213630,15940,15940,15940,15940,0
|
|
20230704,141100,689213630,15940,15920,15940,15920,5
|
|
20230704,141000,689134000,15940,15940,15940,15940,0
|
|
20230704,140900,689134000,15940,15940,15940,15940,0
|
|
20230704,140800,689134000,15940,15940,15940,15940,60
|
|
20230704,140700,688177600,15940,15940,15940,15940,1
|
|
20230704,140600,688161660,15940,15940,15940,15940,0
|
|
20230704,140500,688161660,15940,15940,15940,15940,0
|
|
20230704,140400,688161660,15940,15940,15940,15940,0
|
|
20230704,140300,688161660,15940,15940,15940,15940,0
|
|
20230704,140200,688161660,15940,15940,15940,15940,0
|
|
20230704,140100,688161660,15940,15940,15940,15940,2
|
|
20230704,140000,688129780,15930,15940,15940,15930,541
|
|
20230704,135900,679511640,15940,15930,15940,15930,879
|
|
20230704,135800,665509150,15930,15930,15930,15930,0
|
|
20230704,135700,665509150,15930,15930,15930,15930,1
|
|
20230704,135600,665493220,15930,15930,15930,15930,0
|
|
20230704,135500,665493220,15930,15920,15930,15920,43
|
|
20230704,135400,664808650,15930,15920,15930,15920,61
|
|
20230704,135300,663837510,15920,15920,15920,15920,1
|
|
20230704,135200,663821590,15920,15920,15920,15920,0
|
|
20230704,135100,663821590,15920,15920,15920,15920,1
|
|
20230704,135000,663805670,15930,15930,15930,15930,0
|
|
20230704,134900,663805670,15930,15870,15930,15870,101
|
|
20230704,134800,662200280,15870,15870,15870,15870,2
|
|
20230704,134700,662168540,15860,15870,15870,15860,557
|
|
20230704,134600,653331990,15870,15920,15920,15870,140
|
|
20230704,134500,651108840,15930,15930,15930,15930,0
|
|
20230704,134400,651108840,15930,15930,15930,15930,0
|
|
20230704,134300,651108840,15930,15930,15930,15930,1
|
|
20230704,134200,651092910,15930,15930,15930,15930,0
|
|
20230704,134100,651092910,15930,15930,15930,15930,101
|
|
20230704,134000,649483980,15930,15930,15930,15930,0
|
|
20230704,133900,649483980,15930,15930,15930,15930,0
|
|
20230704,133800,649483980,15930,15930,15930,15930,0
|
|
20230704,133700,649483980,15930,15930,15930,15930,0
|
|
20230704,133600,649483980,15930,15930,15930,15930,0
|
|
20230704,133500,649483980,15930,15920,15930,15920,25
|
|
20230704,133400,649085760,15930,15930,15930,15930,0
|
|
20230704,133300,649085760,15930,15910,15930,15910,9
|
|
20230704,133200,648942540,15920,15910,15920,15910,90
|
|
20230704,133100,647510540,15930,15880,15930,15880,30
|
|
20230704,133000,647033930,15870,15870,15870,15870,111
|
|
20230704,132900,645272360,15880,15880,15880,15880,15
|
|
20230704,132800,645034160,15930,15930,15930,15930,0
|
|
20230704,132700,645034160,15930,15930,15930,15930,0
|
|
20230704,132600,645034160,15930,15890,15930,15890,131
|
|
20230704,132500,642952410,15940,15940,15940,15940,0
|
|
20230704,132400,642952410,15940,15940,15940,15940,0
|
|
20230704,132300,642952410,15940,15940,15940,15940,0
|
|
20230704,132200,642952410,15940,15940,15940,15940,1
|
|
20230704,132100,642936470,15940,15930,15940,15870,32
|
|
20230704,132000,642426560,15960,15960,15960,15960,0
|
|
20230704,131900,642426560,15960,15960,15960,15960,0
|
|
20230704,131800,642426560,15960,15960,15960,15960,0
|
|
20230704,131700,642426560,15960,15950,15960,15950,183
|
|
20230704,131600,639507690,15960,15950,15960,15950,203
|
|
20230704,131500,636269800,15950,15920,15950,15870,843
|
|
20230704,131400,622825370,15950,15950,15950,15950,0
|
|
20230704,131300,622825370,15950,15950,15950,15950,0
|
|
20230704,131200,622825370,15950,15920,15950,15920,15
|
|
20230704,131100,622586280,15950,15950,15950,15920,316
|
|
20230704,131000,617555310,15920,15930,15960,15920,55
|
|
20230704,130900,616679140,15960,15940,15960,15940,11
|
|
20230704,130800,616503760,15960,15960,15960,15960,2
|
|
20230704,130700,616471840,15960,15940,15960,15940,6
|
|
20230704,130600,616376160,15960,15960,15960,15960,0
|
|
20230704,130500,616376160,15960,15960,15960,15960,0
|
|
20230704,130400,616376160,15960,15960,15960,15960,11
|
|
20230704,130300,616200600,15940,15930,15940,15930,26
|
|
20230704,130200,615786170,15920,15920,15920,15920,39
|
|
20230704,130100,615165290,15920,15880,15920,15880,464
|
|
20230704,130000,607796930,15870,15870,15870,15870,497
|
|
20230704,125900,599909540,15870,15870,15870,15870,480
|
|
20230704,125800,592291940,15870,15870,15870,15870,5
|
|
20230704,125700,592212590,15870,15870,15870,15870,0
|
|
20230704,125600,592212590,15870,15810,15870,15810,52
|
|
20230704,125500,591389990,15870,15870,15870,15870,0
|
|
20230704,125400,591389990,15870,15870,15870,15870,0
|
|
20230704,125300,591389990,15870,15870,15870,15870,0
|
|
20230704,125200,591389990,15870,15850,15870,15850,1412
|
|
20230704,125100,568987600,15860,15860,15860,15860,0
|
|
20230704,125000,568987600,15860,15870,15870,15800,87
|
|
20230704,124900,567610760,15870,15870,15870,15870,0
|
|
20230704,124800,567610760,15870,15860,15870,15840,24
|
|
20230704,124700,567230450,15870,15870,15870,15870,0
|
|
20230704,124600,567230450,15870,15870,15870,15870,5
|
|
20230704,124500,567151100,15870,15860,15870,15860,5
|
|
20230704,124400,567071780,15870,15870,15870,15870,0
|
|
20230704,124300,567071780,15870,15870,15870,15870,0
|
|
20230704,124200,567071780,15870,15870,15870,15870,0
|
|
20230704,124100,567071780,15870,15870,15870,15870,7
|
|
20230704,124000,566960690,15870,15870,15870,15870,1
|
|
20230704,123900,566944820,15870,15870,15870,15870,0
|
|
20230704,123800,566944820,15870,15870,15870,15870,0
|
|
20230704,123700,566944820,15870,15870,15870,15870,0
|
|
20230704,123600,566944820,15870,15870,15870,15870,0
|
|
20230704,123500,566944820,15870,15870,15870,15870,7
|
|
20230704,123400,566833730,15870,15870,15870,15870,0
|
|
20230704,123300,566833730,15870,15870,15870,15870,2
|
|
20230704,123200,566801990,15840,15870,15870,15840,5
|
|
20230704,123100,566722730,15850,15860,15860,15850,840
|
|
20230704,123000,553404420,15870,15880,15880,15860,232
|
|
20230704,122900,549723340,15880,15880,15880,15880,0
|
|
20230704,122800,549723340,15880,15880,15880,15880,0
|
|
20230704,122700,549723340,15880,15890,15890,15880,97
|
|
20230704,122600,548182870,15940,15940,15940,15940,0
|
|
20230704,122500,548182870,15940,15940,15940,15940,0
|
|
20230704,122400,548182870,15940,15940,15940,15940,0
|
|
20230704,122300,548182870,15940,15940,15940,15940,0
|
|
20230704,122200,548182870,15940,15940,15940,15940,5
|
|
20230704,122100,548103170,15890,15890,15890,15890,1
|
|
20230704,122000,548087280,15880,15880,15880,15880,0
|
|
20230704,121900,548087280,15880,15880,15880,15880,0
|
|
20230704,121800,548087280,15880,15880,15880,15880,0
|
|
20230704,121700,548087280,15880,15880,15880,15880,12
|
|
20230704,121600,547896720,15910,15910,15910,15910,0
|
|
20230704,121500,547896720,15910,15910,15910,15910,0
|
|
20230704,121400,547896720,15910,15890,15910,15890,228
|
|
20230704,121300,544273780,15900,15900,15900,15900,105
|
|
20230704,121200,542604280,15900,15900,15900,15900,0
|
|
20230704,121100,542604280,15900,15900,15900,15900,85
|
|
20230704,121000,541252780,15910,15910,15910,15910,3
|
|
20230704,120900,541205050,15960,15960,15960,15960,0
|
|
20230704,120800,541205050,15960,15960,15960,15960,0
|
|
20230704,120700,541205050,15960,15960,15960,15960,5
|
|
20230704,120600,541125250,15960,15960,15960,15960,0
|
|
20230704,120500,541125250,15960,15960,15960,15960,0
|
|
20230704,120400,541125250,15960,15960,15970,15960,823
|
|
20230704,120300,527990070,15960,15960,15960,15960,0
|
|
20230704,120200,527990070,15960,15960,15960,15960,0
|
|
20230704,120100,527990070,15960,15960,15960,15960,0
|
|
20230704,120000,527990070,15960,15970,15970,15960,113
|
|
20230704,115900,526186490,15960,15960,15960,15960,0
|
|
20230704,115800,526186490,15960,15960,15960,15960,0
|
|
20230704,115700,526186490,15960,15960,15960,15960,542
|
|
20230704,115600,517536170,15960,15960,15960,15960,25
|
|
20230704,115500,517137170,15960,15940,15960,15940,500
|
|
20230704,115400,509157570,15900,15900,15900,15900,61
|
|
20230704,115300,508187670,15950,15950,15950,15950,4
|
|
20230704,115200,508123870,15950,15950,15950,15950,0
|
|
20230704,115100,508123870,15950,15950,15950,15950,0
|
|
20230704,115000,508123870,15950,15950,15950,15950,1
|
|
20230704,114900,508107920,15950,15950,15950,15950,1
|
|
20230704,114800,508091970,15930,15940,15940,15930,108
|
|
20230704,114700,506371460,15940,15940,15940,15940,300
|
|
20230704,114600,501589460,15940,15950,15950,15940,169
|
|
20230704,114500,498895470,15970,15950,15970,15950,12
|
|
20230704,114400,498704030,15970,15970,15980,15970,313
|
|
20230704,114300,493705400,15970,15970,15980,15970,129
|
|
20230704,114200,491645250,16000,16000,16000,16000,0
|
|
20230704,114100,491645250,16000,16000,16000,16000,51
|
|
20230704,114000,490829250,16070,16070,16070,16070,0
|
|
20230704,113900,490829250,16070,16070,16070,16070,0
|
|
20230704,113800,490829250,16070,16070,16070,16070,0
|
|
20230704,113700,490829250,16070,16070,16070,16070,0
|
|
20230704,113600,490829250,16070,16000,16070,16000,1074
|
|
20230704,113500,473580850,16060,16020,16060,16000,22
|
|
20230704,113400,473228770,16060,16060,16060,16060,1
|
|
20230704,113300,473212710,16070,16050,16070,16050,166
|
|
20230704,113200,470548370,16050,16040,16050,15940,1390
|
|
20230704,113100,448387040,16040,16010,16040,16010,48
|
|
20230704,113000,447618360,15970,15980,15980,15970,203
|
|
20230704,112900,444376420,15980,16000,16000,15980,318
|
|
20230704,112800,439294560,16070,16040,16070,16040,22
|
|
20230704,112700,438941400,16050,16000,16050,16000,5
|
|
20230704,112600,438861300,16000,16000,16000,16000,26
|
|
20230704,112500,438445300,16070,16070,16070,16070,0
|
|
20230704,112400,438445300,16070,15990,16070,15990,5
|
|
20230704,112300,438365050,16070,16070,16070,16000,33
|
|
20230704,112200,437836310,16090,16010,16090,16010,17
|
|
20230704,112100,437564060,16090,16010,16090,16010,12
|
|
20230704,112000,437371780,16090,16010,16090,16010,128
|
|
20230704,111900,435322340,16100,16100,16100,16100,0
|
|
20230704,111800,435322340,16100,16100,16100,16100,2
|
|
20230704,111700,435290140,16080,16090,16110,16080,746
|
|
20230704,111600,423287410,16080,16070,16080,16070,104
|
|
20230704,111500,421616110,16050,16040,16050,16040,263
|
|
20230704,111400,417395750,16040,16040,16040,16040,28
|
|
20230704,111300,416946630,16040,15980,16040,15980,1587
|
|
20230704,111200,391556060,15970,15930,15970,15860,1425
|
|
20230704,111100,368823070,15950,15930,15950,15930,1272
|
|
20230704,111000,348543040,15860,15930,15930,15860,279
|
|
20230704,110900,344098640,15920,15920,15920,15920,123
|
|
20230704,110800,342140480,15920,15860,15920,15860,128
|
|
20230704,110700,340102780,15920,15900,15920,15900,93
|
|
20230704,110600,338624040,15860,15890,15900,15860,11
|
|
20230704,110500,338449190,15920,15910,15920,15910,200
|
|
20230704,110400,335265200,15920,15910,15920,15910,500
|
|
20230704,110300,327306300,15910,15850,15910,15850,6
|
|
20230704,110200,327210960,15920,15920,15920,15920,1
|
|
20230704,110100,327195040,15920,15920,15920,15920,10
|
|
20230704,110000,327035840,15920,15890,15920,15850,338
|
|
20230704,105900,321660270,15890,15840,15890,15840,801
|
|
20230704,105800,308942850,15840,15830,15840,15830,19
|
|
20230704,105700,308642070,15830,15830,15830,15830,0
|
|
20230704,105600,308642070,15830,15820,15840,15820,345
|
|
20230704,105500,303183700,15840,15840,15840,15840,0
|
|
20230704,105400,303183700,15840,15840,15840,15840,2
|
|
20230704,105300,303152020,15820,15850,15850,15820,884
|
|
20230704,105200,289164960,15830,15820,15830,15820,361
|
|
20230704,105100,283452170,15820,15830,15830,15820,111
|
|
20230704,105000,281695150,15820,15830,15830,15820,68
|
|
20230704,104900,280619160,15860,15860,15860,15860,0
|
|
20230704,104800,280619160,15860,15860,15860,15860,2
|
|
20230704,104700,280587440,15830,15830,15830,15830,96
|
|
20230704,104600,279067760,15870,15860,15870,15860,236
|
|
20230704,104500,275324780,15870,15870,15870,15870,0
|
|
20230704,104400,275324780,15870,15830,15870,15830,55
|
|
20230704,104300,274453970,15880,15870,15880,15820,134
|
|
20230704,104200,272333810,15880,15710,15880,15710,1469
|
|
20230704,104100,249160020,15700,15700,15710,15700,519
|
|
20230704,104000,241011540,15760,15760,15760,15760,0
|
|
20230704,103900,241011540,15760,15760,15760,15760,0
|
|
20230704,103800,241011540,15760,15760,15760,15760,0
|
|
20230704,103700,241011540,15760,15760,15770,15680,56
|
|
20230704,103600,240129030,15750,15640,15750,15640,1346
|
|
20230704,103500,219023730,15640,15640,15640,15640,0
|
|
20230704,103400,219023730,15640,15640,15640,15640,2
|
|
20230704,103300,218992450,15550,15550,15550,15550,0
|
|
20230704,103200,218992450,15550,15550,15550,15550,0
|
|
20230704,103100,218992450,15550,15550,15550,15550,50
|
|
20230704,103000,218214950,15600,15600,15600,15600,0
|
|
20230704,102900,218214950,15600,15600,15600,15600,0
|
|
20230704,102800,218214950,15600,15600,15600,15600,0
|
|
20230704,102700,218214950,15600,15600,15600,15600,66
|
|
20230704,102600,217185350,15550,15600,15600,15550,787
|
|
20230704,102500,204910100,15640,15640,15640,15640,0
|
|
20230704,102400,204910100,15640,15630,15640,15630,11
|
|
20230704,102300,204738160,15600,15600,15600,15600,30
|
|
20230704,102200,204270160,15600,15600,15600,15600,0
|
|
20230704,102100,204270160,15600,15600,15600,15600,0
|
|
20230704,102000,204270160,15600,15610,15610,15600,93
|
|
20230704,101900,202819350,15610,15610,15610,15610,1
|
|
20230704,101800,202803740,15610,15610,15610,15610,0
|
|
20230704,101700,202803740,15610,15610,15610,15610,0
|
|
20230704,101600,202803740,15610,15610,15610,15610,0
|
|
20230704,101500,202803740,15610,15610,15610,15610,0
|
|
20230704,101400,202803740,15610,15610,15610,15610,10
|
|
20230704,101300,202647640,15610,15590,15610,15590,1459
|
|
20230704,101200,179877230,15590,15590,15590,15590,1
|
|
20230704,101100,179861640,15580,15570,15580,15570,1100
|
|
20230704,101000,162724910,15570,15570,15570,15570,0
|
|
20230704,100900,162724910,15570,15560,15570,15560,11
|
|
20230704,100800,162553740,15470,15570,15570,15470,11
|
|
20230704,100700,162383470,15570,15570,15570,15570,6
|
|
20230704,100600,162290050,15590,15590,15590,15590,0
|
|
20230704,100500,162290050,15590,15590,15590,15590,0
|
|
20230704,100400,162290050,15590,15590,15590,15590,0
|
|
20230704,100300,162290050,15590,15590,15590,15590,0
|
|
20230704,100200,162290050,15590,15590,15590,15590,50
|
|
20230704,100100,161510550,15590,15590,15590,15590,0
|
|
20230704,100000,161510550,15590,15530,15590,15530,12
|
|
20230704,095900,161324070,15590,15430,15590,15430,22
|
|
20230704,095800,160981480,15580,15490,15580,15400,1430
|
|
20230704,095700,138899040,15490,15490,15490,15490,0
|
|
20230704,095600,138899040,15490,15410,15490,15410,878
|
|
20230704,095500,125355520,15400,15410,15410,15400,136
|
|
20230704,095400,123260860,15410,15410,15410,15400,87
|
|
20230704,095300,121920230,15410,15420,15420,15410,589
|
|
20230704,095200,112843720,15420,15450,15450,15420,1013
|
|
20230704,095100,97215360,15450,15450,15450,15450,5
|
|
20230704,095000,97138110,15450,15450,15450,15450,0
|
|
20230704,094900,97138110,15450,15450,15480,15450,23
|
|
20230704,094800,96782700,15480,15480,15480,15440,235
|
|
20230704,094700,93154100,15430,15470,15480,15430,129
|
|
20230704,094600,91157710,15490,15490,15490,15490,0
|
|
20230704,094500,91157710,15490,15490,15490,15490,0
|
|
20230704,094400,91157710,15490,15440,15490,15430,1102
|
|
20230704,094300,74150800,15490,15450,15490,15440,265
|
|
20230704,094200,70059090,15490,15490,15490,15490,2
|
|
20230704,094100,70028110,15440,15490,15490,15440,694
|
|
20230704,094000,59306240,15480,15490,15490,15480,126
|
|
20230704,093900,57355560,15500,15500,15500,15500,0
|
|
20230704,093800,57355560,15500,15500,15500,15500,0
|
|
20230704,093700,57355560,15500,15510,15510,15500,101
|
|
20230704,093600,55790050,15550,15490,15550,15490,20
|
|
20230704,093500,55479110,15550,15490,15550,15490,7
|
|
20230704,093400,55370320,15480,15490,15490,15480,11
|
|
20230704,093300,55199940,15580,15580,15580,15580,11
|
|
20230704,093200,55028560,15550,15580,15580,15550,3
|
|
20230704,093100,54981850,15540,15540,15540,15540,8
|
|
20230704,093000,54857530,15580,15550,15580,15550,8
|
|
20230704,092900,54732980,15580,15580,15580,15580,0
|
|
20230704,092800,54732980,15580,15560,15610,15560,9
|
|
20230704,092700,54592790,15460,15460,15460,15460,267
|
|
20230704,092600,50464970,15470,15470,15470,15470,230
|
|
20230704,092500,46906870,15560,15560,15560,15560,1
|
|
20230704,092400,46891310,15560,15560,15560,15560,0
|
|
20230704,092300,46891310,15560,15560,15560,15560,4
|
|
20230704,092200,46829070,15480,15480,15480,15480,71
|
|
20230704,092100,45729990,15560,15480,15560,15470,74
|
|
20230704,092000,44584720,15560,15530,15560,15530,11
|
|
20230704,091900,44413860,15470,15470,15470,15470,5
|
|
20230704,091800,44336510,15470,15470,15470,15470,8
|
|
20230704,091700,44212750,15560,15560,15560,15560,683
|
|
20230704,091600,33585270,15560,15560,15560,15560,2
|
|
20230704,091500,33554150,15560,15560,15560,15560,0
|
|
20230704,091400,33554150,15560,15560,15560,15560,0
|
|
20230704,091300,33554150,15560,15460,15560,15460,10
|
|
20230704,091200,33399450,15470,15470,15470,15470,139
|
|
20230704,091100,31249120,15470,15560,15560,15470,26
|
|
20230704,091000,30846360,15560,15560,15560,15560,1
|
|
20230704,090900,30830800,15470,15480,15480,15470,50
|
|
20230704,090800,30057180,15540,15540,15540,15470,215
|
|
20230704,090700,26724130,15460,15460,15460,15460,500
|
|
20230704,090600,18994130,15460,15460,15460,15460,150
|
|
20230704,090500,16675130,15650,15650,15650,15650,0
|
|
20230704,090400,16675130,15650,15650,15650,15650,0
|
|
20230704,090300,16675130,15650,15650,15650,15650,0
|
|
20230704,090200,16675130,15650,15650,15650,15650,1
|
|
20230704,090100,16659480,15400,15670,15670,15400,637
|
|
20230704,090000,6806490,15530,15610,15610,15530,437
|