692 lines
35 KiB
CSV
692 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,202900,677192760,16960,16960,16960,16960,484
|
|
20230706,202800,677192760,16960,16960,16960,16960,0
|
|
20230706,202700,677192760,16960,16960,16960,16960,0
|
|
20230706,202600,677192760,16960,16960,16960,16960,0
|
|
20230706,202500,677192760,16960,16960,16960,16960,0
|
|
20230706,202400,677192760,16960,16960,16960,16960,0
|
|
20230706,202300,677192760,16960,16960,16960,16960,0
|
|
20230706,202200,677192760,16960,16960,16960,16960,0
|
|
20230706,202100,677192760,16960,16960,16960,16960,0
|
|
20230706,202000,677192760,16960,16960,16960,16960,0
|
|
20230706,201900,677192760,16960,16960,16960,16960,0
|
|
20230706,201800,677192760,16960,16960,16960,16960,0
|
|
20230706,201700,677192760,16960,16960,16960,16960,0
|
|
20230706,201600,677192760,16960,16960,16960,16960,0
|
|
20230706,201500,677192760,16960,16960,16960,16960,0
|
|
20230706,201400,677192760,16960,16960,16960,16960,0
|
|
20230706,201300,677192760,16960,16960,16960,16960,0
|
|
20230706,201200,677192760,16960,16960,16960,16960,0
|
|
20230706,201100,677192760,16960,16960,16960,16960,0
|
|
20230706,201000,677192760,16960,16960,16960,16960,0
|
|
20230706,200900,677192760,16960,16960,16960,16960,0
|
|
20230706,200800,677192760,16960,16960,16960,16960,0
|
|
20230706,200700,677192760,16960,16960,16960,16960,0
|
|
20230706,200600,677192760,16960,16960,16960,16960,0
|
|
20230706,200500,677192760,16960,16960,16960,16960,0
|
|
20230706,200400,677192760,16960,16960,16960,16960,0
|
|
20230706,200300,677192760,16960,16960,16960,16960,0
|
|
20230706,200200,677192760,16960,16960,16960,16960,0
|
|
20230706,200100,677192760,16960,16960,16960,16960,0
|
|
20230706,200000,677192760,16960,16960,16960,16960,0
|
|
20230706,195900,677192760,16960,16960,16960,16960,484
|
|
20230706,195800,677192760,16960,16960,16960,16960,0
|
|
20230706,195700,677192760,16960,16960,16960,16960,0
|
|
20230706,195600,677192760,16960,16960,16960,16960,0
|
|
20230706,195500,677192760,16960,16960,16960,16960,0
|
|
20230706,195400,677192760,16960,16960,16960,16960,0
|
|
20230706,195300,677192760,16960,16960,16960,16960,0
|
|
20230706,195200,677192760,16960,16960,16960,16960,0
|
|
20230706,195100,677192760,16960,16960,16960,16960,0
|
|
20230706,195000,677192760,16960,16960,16960,16960,0
|
|
20230706,194900,677192760,16960,16960,16960,16960,0
|
|
20230706,194800,677192760,16960,16960,16960,16960,0
|
|
20230706,194700,677192760,16960,16960,16960,16960,0
|
|
20230706,194600,677192760,16960,16960,16960,16960,0
|
|
20230706,194500,677192760,16960,16960,16960,16960,0
|
|
20230706,194400,677192760,16960,16960,16960,16960,0
|
|
20230706,194300,677192760,16960,16960,16960,16960,0
|
|
20230706,194200,677192760,16960,16960,16960,16960,0
|
|
20230706,194100,677192760,16960,16960,16960,16960,0
|
|
20230706,194000,677192760,16960,16960,16960,16960,0
|
|
20230706,193900,677192760,16960,16960,16960,16960,0
|
|
20230706,193800,677192760,16960,16960,16960,16960,0
|
|
20230706,193700,677192760,16960,16960,16960,16960,0
|
|
20230706,193600,677192760,16960,16960,16960,16960,0
|
|
20230706,193500,677192760,16960,16960,16960,16960,0
|
|
20230706,193400,677192760,16960,16960,16960,16960,0
|
|
20230706,193300,677192760,16960,16960,16960,16960,0
|
|
20230706,193200,677192760,16960,16960,16960,16960,0
|
|
20230706,193100,677192760,16960,16960,16960,16960,0
|
|
20230706,193000,677192760,16960,16960,16960,16960,0
|
|
20230706,192900,677192760,16960,16960,16960,16960,484
|
|
20230706,192800,677192760,16960,16960,16960,16960,0
|
|
20230706,192700,677192760,16960,16960,16960,16960,0
|
|
20230706,192600,677192760,16960,16960,16960,16960,0
|
|
20230706,192500,677192760,16960,16960,16960,16960,0
|
|
20230706,192400,677192760,16960,16960,16960,16960,0
|
|
20230706,192300,677192760,16960,16960,16960,16960,0
|
|
20230706,192200,677192760,16960,16960,16960,16960,0
|
|
20230706,192100,677192760,16960,16960,16960,16960,0
|
|
20230706,192000,677192760,16960,16960,16960,16960,0
|
|
20230706,191900,677192760,16960,16960,16960,16960,0
|
|
20230706,191800,677192760,16960,16960,16960,16960,0
|
|
20230706,191700,677192760,16960,16960,16960,16960,0
|
|
20230706,191600,677192760,16960,16960,16960,16960,0
|
|
20230706,191500,677192760,16960,16960,16960,16960,0
|
|
20230706,191400,677192760,16960,16960,16960,16960,0
|
|
20230706,191300,677192760,16960,16960,16960,16960,0
|
|
20230706,191200,677192760,16960,16960,16960,16960,0
|
|
20230706,191100,677192760,16960,16960,16960,16960,0
|
|
20230706,191000,677192760,16960,16960,16960,16960,0
|
|
20230706,190900,677192760,16960,16960,16960,16960,0
|
|
20230706,190800,677192760,16960,16960,16960,16960,0
|
|
20230706,190700,677192760,16960,16960,16960,16960,0
|
|
20230706,190600,677192760,16960,16960,16960,16960,0
|
|
20230706,190500,677192760,16960,16960,16960,16960,0
|
|
20230706,190400,677192760,16960,16960,16960,16960,0
|
|
20230706,190300,677192760,16960,16960,16960,16960,0
|
|
20230706,190200,677192760,16960,16960,16960,16960,0
|
|
20230706,190100,677192760,16960,16960,16960,16960,0
|
|
20230706,190000,677192760,16960,16960,16960,16960,0
|
|
20230706,185900,677192760,16960,16960,16960,16960,484
|
|
20230706,185800,677192760,16960,16960,16960,16960,0
|
|
20230706,185700,677192760,16960,16960,16960,16960,0
|
|
20230706,185600,677192760,16960,16960,16960,16960,0
|
|
20230706,185500,677192760,16960,16960,16960,16960,0
|
|
20230706,185400,677192760,16960,16960,16960,16960,0
|
|
20230706,185300,677192760,16960,16960,16960,16960,0
|
|
20230706,185200,677192760,16960,16960,16960,16960,0
|
|
20230706,185100,677192760,16960,16960,16960,16960,0
|
|
20230706,185000,677192760,16960,16960,16960,16960,0
|
|
20230706,184900,677192760,16960,16960,16960,16960,0
|
|
20230706,184800,677192760,16960,16960,16960,16960,0
|
|
20230706,184700,677192760,16960,16960,16960,16960,0
|
|
20230706,184600,677192760,16960,16960,16960,16960,0
|
|
20230706,184500,677192760,16960,16960,16960,16960,0
|
|
20230706,184400,677192760,16960,16960,16960,16960,0
|
|
20230706,184300,677192760,16960,16960,16960,16960,0
|
|
20230706,184200,677192760,16960,16960,16960,16960,0
|
|
20230706,184100,677192760,16960,16960,16960,16960,0
|
|
20230706,184000,677192760,16960,16960,16960,16960,0
|
|
20230706,183900,677192760,16960,16960,16960,16960,0
|
|
20230706,183800,677192760,16960,16960,16960,16960,0
|
|
20230706,183700,677192760,16960,16960,16960,16960,0
|
|
20230706,183600,677192760,16960,16960,16960,16960,0
|
|
20230706,183500,677192760,16960,16960,16960,16960,0
|
|
20230706,183400,677192760,16960,16960,16960,16960,0
|
|
20230706,183300,677192760,16960,16960,16960,16960,0
|
|
20230706,183200,677192760,16960,16960,16960,16960,0
|
|
20230706,183100,677192760,16960,16960,16960,16960,0
|
|
20230706,183000,677192760,16960,16960,16960,16960,0
|
|
20230706,182900,677192760,16960,16960,16960,16960,484
|
|
20230706,182800,677192760,16960,16960,16960,16960,0
|
|
20230706,182700,677192760,16960,16960,16960,16960,0
|
|
20230706,182600,677192760,16960,16960,16960,16960,0
|
|
20230706,182500,677192760,16960,16960,16960,16960,0
|
|
20230706,182400,677192760,16960,16960,16960,16960,0
|
|
20230706,182300,677192760,16960,16960,16960,16960,0
|
|
20230706,182200,677192760,16960,16960,16960,16960,0
|
|
20230706,182100,677192760,16960,16960,16960,16960,0
|
|
20230706,182000,677192760,16960,16960,16960,16960,0
|
|
20230706,181900,677192760,16960,16960,16960,16960,0
|
|
20230706,181800,677192760,16960,16960,16960,16960,0
|
|
20230706,181700,677192760,16960,16960,16960,16960,0
|
|
20230706,181600,677192760,16960,16960,16960,16960,0
|
|
20230706,181500,677192760,16960,16960,16960,16960,0
|
|
20230706,181400,677192760,16960,16960,16960,16960,0
|
|
20230706,181300,677192760,16960,16960,16960,16960,0
|
|
20230706,181200,677192760,16960,16960,16960,16960,0
|
|
20230706,181100,677192760,16960,16960,16960,16960,0
|
|
20230706,181000,677192760,16960,16960,16960,16960,0
|
|
20230706,180900,677192760,16960,16960,16960,16960,0
|
|
20230706,180800,677192760,16960,16960,16960,16960,0
|
|
20230706,180700,677192760,16960,16960,16960,16960,0
|
|
20230706,180600,677192760,16960,16960,16960,16960,0
|
|
20230706,180500,677192760,16960,16960,16960,16960,0
|
|
20230706,180400,677192760,16960,16960,16960,16960,0
|
|
20230706,180300,677192760,16960,16960,16960,16960,0
|
|
20230706,180200,677192760,16960,16960,16960,16960,0
|
|
20230706,180100,677192760,16960,16960,16960,16960,0
|
|
20230706,180000,677192760,16960,16960,16960,16960,0
|
|
20230706,175900,677192760,16960,16960,16960,16960,484
|
|
20230706,175800,677192760,16960,16960,16960,16960,0
|
|
20230706,175700,677192760,16960,16960,16960,16960,0
|
|
20230706,175600,677192760,16960,16960,16960,16960,0
|
|
20230706,175500,677192760,16960,16960,16960,16960,0
|
|
20230706,175400,677192760,16960,16960,16960,16960,0
|
|
20230706,175300,677192760,16960,16960,16960,16960,0
|
|
20230706,175200,677192760,16960,16960,16960,16960,0
|
|
20230706,175100,677192760,16960,16960,16960,16960,0
|
|
20230706,175000,677192760,16960,16960,16960,16960,0
|
|
20230706,174900,677192760,16960,16960,16960,16960,0
|
|
20230706,174800,677192760,16960,16960,16960,16960,0
|
|
20230706,174700,677192760,16960,16960,16960,16960,0
|
|
20230706,174600,677192760,16960,16960,16960,16960,0
|
|
20230706,174500,677192760,16960,16960,16960,16960,0
|
|
20230706,174400,677192760,16960,16960,16960,16960,0
|
|
20230706,174300,677192760,16960,16960,16960,16960,0
|
|
20230706,174200,677192760,16960,16960,16960,16960,0
|
|
20230706,174100,677192760,16960,16960,16960,16960,0
|
|
20230706,174000,677192760,16960,16960,16960,16960,0
|
|
20230706,173900,677192760,16960,16960,16960,16960,0
|
|
20230706,173800,677192760,16960,16960,16960,16960,0
|
|
20230706,173700,677192760,16960,16960,16960,16960,0
|
|
20230706,173600,677192760,16960,16960,16960,16960,0
|
|
20230706,173500,677192760,16960,16960,16960,16960,0
|
|
20230706,173400,677192760,16960,16960,16960,16960,0
|
|
20230706,173300,677192760,16960,16960,16960,16960,0
|
|
20230706,173200,677192760,16960,16960,16960,16960,0
|
|
20230706,173100,677192760,16960,16960,16960,16960,0
|
|
20230706,173000,677192760,16960,16960,16960,16960,0
|
|
20230706,172900,677192760,16960,16960,16960,16960,484
|
|
20230706,172800,677192760,16960,16960,16960,16960,0
|
|
20230706,172700,677192760,16960,16960,16960,16960,0
|
|
20230706,172600,677192760,16960,16960,16960,16960,0
|
|
20230706,172500,677192760,16960,16960,16960,16960,0
|
|
20230706,172400,677192760,16960,16960,16960,16960,0
|
|
20230706,172300,677192760,16960,16960,16960,16960,0
|
|
20230706,172200,677192760,16960,16960,16960,16960,0
|
|
20230706,172100,677192760,16960,16960,16960,16960,0
|
|
20230706,172000,677192760,16960,16960,16960,16960,0
|
|
20230706,171900,677192760,16960,16960,16960,16960,0
|
|
20230706,171800,677192760,16960,16960,16960,16960,0
|
|
20230706,171700,677192760,16960,16960,16960,16960,0
|
|
20230706,171600,677192760,16960,16960,16960,16960,0
|
|
20230706,171500,677192760,16960,16960,16960,16960,0
|
|
20230706,171400,677192760,16960,16960,16960,16960,0
|
|
20230706,171300,677192760,16960,16960,16960,16960,0
|
|
20230706,171200,677192760,16960,16960,16960,16960,0
|
|
20230706,171100,677192760,16960,16960,16960,16960,0
|
|
20230706,171000,677192760,16960,16960,16960,16960,0
|
|
20230706,170900,677192760,16960,16960,16960,16960,0
|
|
20230706,170800,677192760,16960,16960,16960,16960,0
|
|
20230706,170700,677192760,16960,16960,16960,16960,0
|
|
20230706,170600,677192760,16960,16960,16960,16960,0
|
|
20230706,170500,677192760,16960,16960,16960,16960,0
|
|
20230706,170400,677192760,16960,16960,16960,16960,0
|
|
20230706,170300,677192760,16960,16960,16960,16960,0
|
|
20230706,170200,677192760,16960,16960,16960,16960,0
|
|
20230706,170100,677192760,16960,16960,16960,16960,0
|
|
20230706,170000,677192760,16960,16960,16960,16960,0
|
|
20230706,165900,677192760,16960,16960,16960,16960,484
|
|
20230706,165800,677192760,16960,16960,16960,16960,0
|
|
20230706,165700,677192760,16960,16960,16960,16960,0
|
|
20230706,165600,677192760,16960,16960,16960,16960,0
|
|
20230706,165500,677192760,16960,16960,16960,16960,0
|
|
20230706,165400,677192760,16960,16960,16960,16960,0
|
|
20230706,165300,677192760,16960,16960,16960,16960,0
|
|
20230706,165200,677192760,16960,16960,16960,16960,0
|
|
20230706,165100,677192760,16960,16960,16960,16960,0
|
|
20230706,165000,677192760,16960,16960,16960,16960,0
|
|
20230706,164900,677192760,16960,16960,16960,16960,0
|
|
20230706,164800,677192760,16960,16960,16960,16960,0
|
|
20230706,164700,677192760,16960,16960,16960,16960,0
|
|
20230706,164600,677192760,16960,16960,16960,16960,0
|
|
20230706,164500,677192760,16960,16960,16960,16960,0
|
|
20230706,164400,677192760,16960,16960,16960,16960,0
|
|
20230706,164300,677192760,16960,16960,16960,16960,0
|
|
20230706,164200,677192760,16960,16960,16960,16960,0
|
|
20230706,164100,677192760,16960,16960,16960,16960,0
|
|
20230706,164000,677192760,16960,16960,16960,16960,0
|
|
20230706,163900,677192760,16960,16960,16960,16960,0
|
|
20230706,163800,677192760,16960,16960,16960,16960,0
|
|
20230706,163700,677192760,16960,16960,16960,16960,0
|
|
20230706,163600,677192760,16960,16960,16960,16960,0
|
|
20230706,163500,677192760,16960,16960,16960,16960,0
|
|
20230706,163400,677192760,16960,16960,16960,16960,0
|
|
20230706,163300,677192760,16960,16960,16960,16960,0
|
|
20230706,163200,677192760,16960,16960,16960,16960,0
|
|
20230706,163100,677192760,16960,16960,16960,16960,0
|
|
20230706,163000,677192760,16960,16960,16960,16960,0
|
|
20230706,162900,677192760,16960,16960,16960,16960,484
|
|
20230706,162800,677192760,16960,16960,16960,16960,0
|
|
20230706,162700,677192760,16960,16960,16960,16960,0
|
|
20230706,162600,677192760,16960,16960,16960,16960,0
|
|
20230706,162500,677192760,16960,16960,16960,16960,0
|
|
20230706,162400,677192760,16960,16960,16960,16960,0
|
|
20230706,162300,677192760,16960,16960,16960,16960,0
|
|
20230706,162200,677192760,16960,16960,16960,16960,0
|
|
20230706,162100,677192760,16960,16960,16960,16960,0
|
|
20230706,162000,677192760,16960,16960,16960,16960,0
|
|
20230706,161900,677192760,16960,16960,16960,16960,0
|
|
20230706,161800,677192760,16960,16960,16960,16960,0
|
|
20230706,161700,677192760,16960,16960,16960,16960,0
|
|
20230706,161600,677192760,16960,16960,16960,16960,0
|
|
20230706,161500,677192760,16960,16960,16960,16960,0
|
|
20230706,161400,677192760,16960,16960,16960,16960,0
|
|
20230706,161300,677192760,16960,16960,16960,16960,0
|
|
20230706,161200,677192760,16960,16960,16960,16960,0
|
|
20230706,161100,677192760,16960,16960,16960,16960,0
|
|
20230706,161000,677192760,16960,16960,16960,16960,0
|
|
20230706,160900,677192760,16960,16960,16960,16960,0
|
|
20230706,160800,677192760,16960,16960,16960,16960,0
|
|
20230706,160700,677192760,16960,16960,16960,16960,0
|
|
20230706,160600,677192760,16960,16960,16960,16960,0
|
|
20230706,160500,677192760,16960,16960,16960,16960,0
|
|
20230706,160400,677192760,16960,16960,16960,16960,0
|
|
20230706,160300,677192760,16960,16960,16960,16960,0
|
|
20230706,160200,677192760,16960,16960,16960,16960,0
|
|
20230706,160100,677192760,16960,16960,16960,16960,0
|
|
20230706,160000,677192760,16960,16960,16960,16960,0
|
|
20230706,155900,677192760,16960,16960,16960,16960,484
|
|
20230706,155800,677192760,16960,16960,16960,16960,0
|
|
20230706,155700,677192760,16960,16960,16960,16960,0
|
|
20230706,155600,677192760,16960,16960,16960,16960,0
|
|
20230706,155500,677192760,16960,16960,16960,16960,0
|
|
20230706,155400,677192760,16960,16960,16960,16960,0
|
|
20230706,155300,677192760,16960,16960,16960,16960,0
|
|
20230706,155200,677192760,16960,16960,16960,16960,0
|
|
20230706,155100,677192760,16960,16960,16960,16960,0
|
|
20230706,155000,677192760,16960,16960,16960,16960,0
|
|
20230706,154900,677192760,16960,16960,16960,16960,0
|
|
20230706,154800,677192760,16960,16960,16960,16960,0
|
|
20230706,154700,677192760,16960,16960,16960,16960,0
|
|
20230706,154600,677192760,16960,16960,16960,16960,0
|
|
20230706,154500,677192760,16960,16960,16960,16960,0
|
|
20230706,154400,677192760,16960,16960,16960,16960,0
|
|
20230706,154300,677192760,16960,16960,16960,16960,0
|
|
20230706,154200,677192760,16960,16960,16960,16960,0
|
|
20230706,154100,677192760,16960,16960,16960,16960,0
|
|
20230706,154000,677192760,16960,16960,16960,16960,0
|
|
20230706,153900,677192760,16960,16960,16960,16960,0
|
|
20230706,153800,677192760,16960,16960,16960,16960,0
|
|
20230706,153700,677192760,16960,16960,16960,16960,0
|
|
20230706,153600,677192760,16960,16960,16960,16960,0
|
|
20230706,153500,677192760,16960,16960,16960,16960,0
|
|
20230706,153400,677192760,16960,16960,16960,16960,0
|
|
20230706,153300,677192760,16960,16960,16960,16960,0
|
|
20230706,153200,677192760,16960,16960,16960,16960,0
|
|
20230706,153100,677192760,16960,16960,16960,16960,0
|
|
20230706,153000,677192760,16960,16960,16960,16960,484
|
|
20230706,152900,668984120,16960,16960,16960,16960,0
|
|
20230706,152800,668984120,16960,16960,16960,16960,0
|
|
20230706,152700,668984120,16960,16960,16960,16960,0
|
|
20230706,152600,668984120,16960,16960,16960,16960,0
|
|
20230706,152500,668984120,16960,16960,16960,16960,0
|
|
20230706,152400,668984120,16960,16960,16960,16960,0
|
|
20230706,152300,668984120,16960,16960,16960,16960,0
|
|
20230706,152200,668984120,16960,16960,16960,16960,0
|
|
20230706,152100,668984120,16960,16960,16960,16960,0
|
|
20230706,152000,668984120,16960,16960,16960,16960,0
|
|
20230706,151900,668984120,16960,16990,16990,16960,30
|
|
20230706,151800,668474990,16990,16990,16990,16990,6
|
|
20230706,151700,668373050,16960,16960,16960,16960,252
|
|
20230706,151600,664099130,16960,16960,16960,16960,1
|
|
20230706,151500,664082170,16960,16950,16960,16950,81
|
|
20230706,151400,662708440,16960,16960,16960,16960,14
|
|
20230706,151300,662471000,16950,16960,16960,16950,171
|
|
20230706,151200,659572070,16970,16960,16970,16960,19
|
|
20230706,151100,659249660,16960,16960,16960,16960,55
|
|
20230706,151000,658316860,16960,16960,16960,16950,509
|
|
20230706,150900,649686190,16960,16960,16960,16960,292
|
|
20230706,150800,644733870,16960,16980,16980,16960,639
|
|
20230706,150700,633891740,16980,16990,16990,16980,4
|
|
20230706,150600,633823800,16970,16970,16970,16970,2
|
|
20230706,150500,633789860,16960,16960,16960,16960,0
|
|
20230706,150400,633789860,16960,16980,16980,16960,4
|
|
20230706,150300,633721980,16960,16980,16980,16960,12
|
|
20230706,150200,633518260,16960,16950,16960,16950,218
|
|
20230706,150100,629821010,16960,16950,16960,16950,24
|
|
20230706,150000,629414020,16950,16950,16960,16950,497
|
|
20230706,145900,620989770,16950,16950,16950,16950,585
|
|
20230706,145800,611074020,16950,16950,16960,16950,237
|
|
20230706,145700,607056860,16950,16950,16960,16950,455
|
|
20230706,145600,599343600,16960,16960,16960,16950,518
|
|
20230706,145500,590562440,16970,16960,16970,16960,90
|
|
20230706,145400,589036000,16960,16980,16980,16960,17
|
|
20230706,145300,588747380,16980,16970,16980,16970,90
|
|
20230706,145200,587219600,16980,16970,16980,16960,442
|
|
20230706,145100,579720570,16980,16980,16980,16970,90
|
|
20230706,145000,578193220,16970,16970,16970,16970,129
|
|
20230706,144900,576004090,16970,16990,17010,16970,12
|
|
20230706,144800,575800170,16980,16980,16980,16970,290
|
|
20230706,144700,570877380,16980,16980,16980,16970,113
|
|
20230706,144600,568959520,16990,16980,16990,16970,216
|
|
20230706,144500,565292640,16980,16970,16980,16970,129
|
|
20230706,144400,563103460,16960,16970,16970,16960,44
|
|
20230706,144300,562356800,16960,16960,16960,16960,2
|
|
20230706,144200,562322880,17050,16950,17050,16950,202
|
|
20230706,144100,558887350,16950,16950,16950,16950,162
|
|
20230706,144000,556141450,16950,16950,16950,16950,143
|
|
20230706,143900,553717600,16950,16950,16950,16950,1380
|
|
20230706,143800,530326600,16950,16950,16950,16940,84
|
|
20230706,143700,528903220,16950,16950,16950,16950,128
|
|
20230706,143600,526733620,16950,16950,16960,16950,295
|
|
20230706,143500,521733140,16960,16960,16960,16960,98
|
|
20230706,143400,520071060,16960,16950,16960,16950,184
|
|
20230706,143300,516951930,16950,16960,16960,16950,72
|
|
20230706,143200,515731370,16960,16960,16960,16960,130
|
|
20230706,143100,513526570,16960,16960,16970,16960,201
|
|
20230706,143000,510117130,16970,16980,16980,16970,170
|
|
20230706,142900,507231710,16980,16980,16990,16980,62
|
|
20230706,142800,506178850,16980,16980,16980,16980,215
|
|
20230706,142700,502528150,16980,16990,16990,16980,101
|
|
20230706,142600,500812180,17000,17000,17000,17000,127
|
|
20230706,142500,498653180,17000,17020,17020,17000,76
|
|
20230706,142400,497360830,17030,17020,17030,17020,302
|
|
20230706,142300,492219990,17020,17020,17020,17010,334
|
|
20230706,142200,486536070,17000,17000,17000,17000,0
|
|
20230706,142100,486536070,17000,17000,17050,17000,252
|
|
20230706,142000,482243520,17000,16990,17000,16990,50
|
|
20230706,141900,481393960,16990,16990,16990,16990,183
|
|
20230706,141800,478284790,17000,16990,17000,16990,343
|
|
20230706,141700,472455220,16990,16990,16990,16980,215
|
|
20230706,141600,468803350,16980,16980,16980,16970,86
|
|
20230706,141500,467343510,16990,16990,16990,16980,86
|
|
20230706,141400,465882800,16990,16990,17000,16990,124
|
|
20230706,141300,463775740,16990,16990,17000,16990,292
|
|
20230706,141200,458813720,16990,16970,16990,16970,176
|
|
20230706,141100,455824320,16960,16980,16980,16950,1045
|
|
20230706,141000,438100510,16980,17010,17010,16980,365
|
|
20230706,140900,431895750,17000,16990,17030,16990,775
|
|
20230706,140800,418705780,16990,16990,16990,16990,84
|
|
20230706,140700,417278620,16980,16990,16990,16980,152
|
|
20230706,140600,414696770,16980,16970,16980,16960,621
|
|
20230706,140500,404156950,16960,16980,16980,16940,1242
|
|
20230706,140400,383094570,16980,16990,16990,16980,54
|
|
20230706,140300,382177550,16980,16970,16990,16970,199
|
|
20230706,140200,378799180,16970,16970,16970,16960,336
|
|
20230706,140100,373097680,16970,16960,16970,16950,192
|
|
20230706,140000,369841610,16940,16980,16980,16940,124
|
|
20230706,135900,367739180,16980,17020,17020,16980,2853
|
|
20230706,135800,319233450,17020,17020,17030,17020,87
|
|
20230706,135700,317752680,17020,17020,17040,17020,217
|
|
20230706,135600,314058670,17030,17020,17030,17020,218
|
|
20230706,135500,310347430,17030,17050,17050,17020,152
|
|
20230706,135400,307758930,17050,17060,17060,17050,97
|
|
20230706,135300,306104970,17060,17050,17060,17050,271
|
|
20230706,135200,301483490,17050,17060,17060,17050,153
|
|
20230706,135100,298874360,17060,17090,17090,17060,65
|
|
20230706,135000,297763930,17100,17110,17110,17100,88
|
|
20230706,134900,296258990,17120,17110,17120,17110,52
|
|
20230706,134800,295369170,17110,17140,17140,17110,108
|
|
20230706,134700,293519360,17150,17150,17150,17140,258
|
|
20230706,134600,289095090,17150,17150,17150,17150,432
|
|
20230706,134500,281686290,17150,17150,17160,17150,95
|
|
20230706,134400,280056930,17160,17180,17180,17160,108
|
|
20230706,134300,278203160,17190,17200,17200,17190,81
|
|
20230706,134200,276810070,17200,17200,17200,17200,59
|
|
20230706,134100,275795270,17200,17230,17230,17200,250
|
|
20230706,134000,271492390,17230,17240,17240,17230,68
|
|
20230706,133900,270320490,17240,17250,17250,17240,195
|
|
20230706,133800,266957170,17250,17250,17250,17250,166
|
|
20230706,133700,264093670,17250,17250,17250,17250,146
|
|
20230706,133600,261575170,17250,17250,17250,17250,98
|
|
20230706,133500,259884670,17250,17250,17250,17250,94
|
|
20230706,133400,258263170,17250,17270,17280,17250,272
|
|
20230706,133300,253569130,17270,17300,17300,17270,47
|
|
20230706,133200,252757290,17270,17300,17300,17270,704
|
|
20230706,133100,240586600,17300,17300,17300,17300,85
|
|
20230706,133000,239116100,17300,17300,17300,17300,177
|
|
20230706,132900,236054000,17300,17310,17310,17300,120
|
|
20230706,132800,233977220,17310,17310,17310,17310,138
|
|
20230706,132700,231588440,17310,17310,17310,17310,185
|
|
20230706,132600,228386090,17310,17310,17320,17310,191
|
|
20230706,132500,225079870,17310,17310,17310,17310,133
|
|
20230706,132400,222777640,17310,17320,17320,17310,117
|
|
20230706,132300,220752190,17330,17330,17330,17330,0
|
|
20230706,132200,220752190,17330,17330,17330,17330,0
|
|
20230706,132100,220752190,17330,17330,17330,17330,2
|
|
20230706,132000,220717530,17330,17330,17330,17330,0
|
|
20230706,131900,220717530,17330,17330,17330,17330,60
|
|
20230706,131800,219677730,17310,17310,17310,17310,158
|
|
20230706,131700,216942750,17320,17320,17320,17320,191
|
|
20230706,131600,213634630,17330,17330,17330,17330,20
|
|
20230706,131500,213288030,17330,17330,17330,17330,3
|
|
20230706,131400,213236040,17330,17330,17330,17330,0
|
|
20230706,131300,213236040,17330,17330,17330,17330,50
|
|
20230706,131200,212369540,17330,17330,17330,17330,1
|
|
20230706,131100,212352210,17310,17310,17310,17310,0
|
|
20230706,131000,212352210,17310,17310,17310,17310,0
|
|
20230706,130900,212352210,17310,17310,17310,17310,0
|
|
20230706,130800,212352210,17310,17330,17330,17310,93
|
|
20230706,130700,210742080,17310,17310,17310,17310,0
|
|
20230706,130600,210742080,17310,17310,17310,17310,0
|
|
20230706,130500,210742080,17310,17370,17370,17310,592
|
|
20230706,130400,200478980,17380,17380,17380,17380,6
|
|
20230706,130300,200374700,17380,17380,17380,17380,0
|
|
20230706,130200,200374700,17380,17380,17380,17380,0
|
|
20230706,130100,200374700,17380,17380,17380,17380,0
|
|
20230706,130000,200374700,17380,17380,17380,17380,4
|
|
20230706,125900,200305180,17380,17380,17380,17380,0
|
|
20230706,125800,200305180,17380,17380,17380,17380,1
|
|
20230706,125700,200287800,17380,17380,17380,17380,0
|
|
20230706,125600,200287800,17380,17380,17380,17380,0
|
|
20230706,125500,200287800,17380,17380,17380,17380,0
|
|
20230706,125400,200287800,17380,17380,17380,17380,0
|
|
20230706,125300,200287800,17380,17380,17380,17380,35
|
|
20230706,125200,199679500,17380,17380,17380,17380,3
|
|
20230706,125100,199627360,17380,17410,17410,17380,47
|
|
20230706,125000,198810230,17380,17380,17380,17380,0
|
|
20230706,124900,198810230,17380,17380,17380,17380,0
|
|
20230706,124800,198810230,17380,17380,17380,17380,0
|
|
20230706,124700,198810230,17380,17380,17380,17380,0
|
|
20230706,124600,198810230,17380,17380,17380,17380,0
|
|
20230706,124500,198810230,17380,17380,17380,17380,0
|
|
20230706,124400,198810230,17380,17380,17380,17380,0
|
|
20230706,124300,198810230,17380,17380,17380,17380,5
|
|
20230706,124200,198723330,17470,17470,17470,17470,5
|
|
20230706,124100,198635980,17480,17480,17480,17480,0
|
|
20230706,124000,198635980,17480,17480,17480,17480,0
|
|
20230706,123900,198635980,17480,17480,17480,17480,0
|
|
20230706,123800,198635980,17480,17480,17480,17480,0
|
|
20230706,123700,198635980,17480,17440,17480,17440,50
|
|
20230706,123600,197762640,17350,17350,17350,17350,0
|
|
20230706,123500,197762640,17350,17350,17350,17350,0
|
|
20230706,123400,197762640,17350,17350,17350,17350,0
|
|
20230706,123300,197762640,17350,17350,17350,17350,0
|
|
20230706,123200,197762640,17350,17350,17350,17350,0
|
|
20230706,123100,197762640,17350,17350,17350,17350,0
|
|
20230706,123000,197762640,17350,17350,17350,17350,1
|
|
20230706,122900,197745290,17340,17340,17340,17340,288
|
|
20230706,122800,192751370,17350,17350,17350,17350,15
|
|
20230706,122700,192491120,17350,17350,17350,17350,1
|
|
20230706,122600,192473770,17360,17360,17360,17360,0
|
|
20230706,122500,192473770,17360,17360,17360,17360,4
|
|
20230706,122400,192404330,17350,17350,17350,17350,0
|
|
20230706,122300,192404330,17350,17350,17350,17350,34
|
|
20230706,122200,191814430,17350,17350,17350,17350,0
|
|
20230706,122100,191814430,17350,17350,17350,17350,30
|
|
20230706,122000,191293930,17350,17350,17350,17340,73
|
|
20230706,121900,190027960,17350,17350,17350,17340,107
|
|
20230706,121800,188172010,17340,17410,17410,17340,2219
|
|
20230706,121700,149606520,17400,17400,17400,17400,0
|
|
20230706,121600,149606520,17400,17400,17400,17400,0
|
|
20230706,121500,149606520,17400,17400,17400,17400,0
|
|
20230706,121400,149606520,17400,17400,17400,17400,0
|
|
20230706,121300,149606520,17400,17400,17400,17400,4
|
|
20230706,121200,149536920,17400,17400,17400,17400,0
|
|
20230706,121100,149536920,17400,17400,17400,17400,0
|
|
20230706,121000,149536920,17400,17400,17400,17400,0
|
|
20230706,120900,149536920,17400,17400,17400,17400,70
|
|
20230706,120800,148318920,17400,17400,17400,17400,0
|
|
20230706,120700,148318920,17400,17400,17400,17400,0
|
|
20230706,120600,148318920,17400,17420,17420,17400,120
|
|
20230706,120500,146230380,17410,17410,17410,17410,0
|
|
20230706,120400,146230380,17410,17410,17410,17410,0
|
|
20230706,120300,146230380,17410,17410,17410,17410,0
|
|
20230706,120200,146230380,17410,17410,17410,17410,0
|
|
20230706,120100,146230380,17410,17410,17410,17410,0
|
|
20230706,120000,146230380,17410,17410,17410,17410,0
|
|
20230706,115900,146230380,17410,17410,17410,17410,0
|
|
20230706,115800,146230380,17410,17410,17410,17410,0
|
|
20230706,115700,146230380,17410,17410,17410,17410,4
|
|
20230706,115600,146160740,17410,17410,17410,17410,46
|
|
20230706,115500,145359880,17410,17410,17410,17410,87
|
|
20230706,115400,143845210,17400,17400,17400,17400,0
|
|
20230706,115300,143845210,17400,17400,17400,17400,2
|
|
20230706,115200,143810410,17400,17430,17430,17400,550
|
|
20230706,115100,134234270,17440,17480,17480,17440,161
|
|
20230706,115000,131425410,17500,17500,17500,17500,10
|
|
20230706,114900,131250410,17500,17500,17500,17500,0
|
|
20230706,114800,131250410,17500,17500,17500,17500,1
|
|
20230706,114700,131232910,17500,17500,17500,17500,0
|
|
20230706,114600,131232910,17500,17500,17500,17500,3
|
|
20230706,114500,131180410,17500,17500,17500,17500,0
|
|
20230706,114400,131180410,17500,17500,17500,17500,0
|
|
20230706,114300,131180410,17500,17500,17500,17500,3
|
|
20230706,114200,131127910,17500,17500,17500,17500,0
|
|
20230706,114100,131127910,17500,17500,17500,17500,0
|
|
20230706,114000,131127910,17500,17500,17500,17500,7
|
|
20230706,113900,131005410,17510,17510,17510,17510,0
|
|
20230706,113800,131005410,17510,17510,17510,17510,0
|
|
20230706,113700,131005410,17510,17530,17530,17510,256
|
|
20230706,113600,126521580,17530,17530,17530,17530,0
|
|
20230706,113500,126521580,17530,17530,17530,17530,0
|
|
20230706,113400,126521580,17530,17530,17530,17530,46
|
|
20230706,113300,125715200,17540,17540,17540,17540,199
|
|
20230706,113200,122224740,17540,17540,17540,17540,0
|
|
20230706,113100,122224740,17540,17540,17540,17540,2
|
|
20230706,113000,122189660,17540,17540,17540,17540,7
|
|
20230706,112900,122066880,17550,17550,17550,17550,202
|
|
20230706,112800,118521780,17560,17560,17560,17560,0
|
|
20230706,112700,118521780,17560,17560,17560,17560,0
|
|
20230706,112600,118521780,17560,17560,17560,17560,0
|
|
20230706,112500,118521780,17560,17550,17560,17550,46
|
|
20230706,112400,117714420,17550,17550,17550,17550,0
|
|
20230706,112300,117714420,17550,17550,17550,17550,109
|
|
20230706,112200,115801470,17550,17540,17550,17540,48
|
|
20230706,112100,114959470,17550,17550,17550,17550,2
|
|
20230706,112000,114924370,17550,17550,17550,17550,57
|
|
20230706,111900,113924020,17560,17560,17560,17560,0
|
|
20230706,111800,113924020,17560,17560,17560,17560,0
|
|
20230706,111700,113924020,17560,17560,17560,17560,3
|
|
20230706,111600,113871340,17550,17550,17550,17550,0
|
|
20230706,111500,113871340,17550,17550,17550,17550,0
|
|
20230706,111400,113871340,17550,17550,17550,17550,6
|
|
20230706,111300,113766040,17550,17550,17550,17550,1
|
|
20230706,111200,113748490,17550,17550,17550,17550,0
|
|
20230706,111100,113748490,17550,17550,17550,17550,0
|
|
20230706,111000,113748490,17550,17550,17550,17550,0
|
|
20230706,110900,113748490,17550,17550,17550,17550,0
|
|
20230706,110800,113748490,17550,17550,17550,17550,20
|
|
20230706,110700,113397490,17550,17550,17550,17550,5
|
|
20230706,110600,113309740,17550,17550,17550,17550,0
|
|
20230706,110500,113309740,17550,17540,17550,17540,850
|
|
20230706,110400,98392300,17540,17540,17540,17540,0
|
|
20230706,110300,98392300,17540,17540,17540,17540,5
|
|
20230706,110200,98304600,17550,17550,17550,17550,75
|
|
20230706,110100,96988350,17520,17520,17520,17520,0
|
|
20230706,110000,96988350,17520,17520,17520,17520,0
|
|
20230706,105900,96988350,17520,17520,17520,17520,0
|
|
20230706,105800,96988350,17520,17520,17520,17520,0
|
|
20230706,105700,96988350,17520,17520,17520,17520,20
|
|
20230706,105600,96637950,17520,17510,17520,17510,42
|
|
20230706,105500,95902150,17520,17510,17520,17510,21
|
|
20230706,105400,95534240,17510,17520,17550,17510,220
|
|
20230706,105300,91677270,17510,17510,17510,17510,54
|
|
20230706,105200,90731730,17500,17500,17500,17500,30
|
|
20230706,105100,90206730,17500,17500,17500,17500,100
|
|
20230706,105000,88456730,17460,17460,17460,17460,0
|
|
20230706,104900,88456730,17460,17500,17500,17460,15
|
|
20230706,104800,88194270,17460,17470,17470,17460,24
|
|
20230706,104700,87775180,17460,17460,17460,17460,0
|
|
20230706,104600,87775180,17460,17470,17470,17460,94
|
|
20230706,104500,86133840,17470,17470,17470,17470,1
|
|
20230706,104400,86116370,17470,17470,17470,17470,10
|
|
20230706,104300,85941670,17450,17450,17450,17450,0
|
|
20230706,104200,85941670,17450,17450,17450,17450,0
|
|
20230706,104100,85941670,17450,17450,17450,17450,49
|
|
20230706,104000,85086620,17450,17450,17450,17450,4
|
|
20230706,103900,85016820,17490,17490,17490,17490,1
|
|
20230706,103800,84999330,17490,17490,17490,17490,1
|
|
20230706,103700,84981840,17490,17500,17500,17490,50
|
|
20230706,103600,84106850,17500,17490,17500,17490,21
|
|
20230706,103500,83739450,17480,17470,17480,17470,40
|
|
20230706,103400,83040350,17460,17430,17460,17430,164
|
|
20230706,103300,80178380,17420,17420,17420,17420,0
|
|
20230706,103200,80178380,17420,17420,17420,17420,0
|
|
20230706,103100,80178380,17420,17420,17420,17420,127
|
|
20230706,103000,77966040,17420,17420,17420,17420,55
|
|
20230706,102900,77007940,17410,17410,17410,17410,30
|
|
20230706,102800,76485640,17400,17410,17410,17400,60
|
|
20230706,102700,75441540,17400,17400,17400,17400,0
|
|
20230706,102600,75441540,17400,17400,17400,17400,0
|
|
20230706,102500,75441540,17400,17400,17400,17400,0
|
|
20230706,102400,75441540,17400,17400,17400,17400,81
|
|
20230706,102300,74032140,17400,17400,17400,17400,0
|
|
20230706,102200,74032140,17400,17400,17400,17400,10
|
|
20230706,102100,73858140,17400,17400,17400,17400,0
|
|
20230706,102000,73858140,17400,17400,17400,17400,1
|
|
20230706,101900,73840740,17400,17400,17400,17400,0
|
|
20230706,101800,73840740,17400,17410,17410,17400,133
|
|
20230706,101700,71526430,17400,17400,17400,17400,0
|
|
20230706,101600,71526430,17400,17400,17400,17400,0
|
|
20230706,101500,71526430,17400,17400,17400,17400,0
|
|
20230706,101400,71526430,17400,17400,17400,17400,0
|
|
20230706,101300,71526430,17400,17410,17410,17400,112
|
|
20230706,101200,69576530,17420,17420,17420,17420,193
|
|
20230706,101100,66214470,17430,17430,17430,17430,4
|
|
20230706,101000,66144750,17430,17430,17430,17430,0
|
|
20230706,100900,66144750,17430,17430,17430,17430,0
|
|
20230706,100800,66144750,17430,17430,17430,17430,0
|
|
20230706,100700,66144750,17430,17430,17430,17430,0
|
|
20230706,100600,66144750,17430,17430,17430,17430,0
|
|
20230706,100500,66144750,17430,17430,17430,17430,40
|
|
20230706,100400,65447550,17430,17430,17430,17430,59
|
|
20230706,100300,64419180,17440,17440,17440,17440,0
|
|
20230706,100200,64419180,17440,17440,17440,17440,5
|
|
20230706,100100,64331980,17440,17430,17440,17430,14
|
|
20230706,100000,64087920,17440,17440,17440,17440,101
|
|
20230706,095900,62326480,17440,17440,17440,17440,1
|
|
20230706,095800,62309040,17450,17450,17450,17450,26
|
|
20230706,095700,61855340,17430,17420,17430,17410,46
|
|
20230706,095600,61054090,17410,17410,17410,17410,0
|
|
20230706,095500,61054090,17410,17410,17410,17410,100
|
|
20230706,095400,59313090,17410,17410,17410,17410,0
|
|
20230706,095300,59313090,17410,17410,17410,17410,15
|
|
20230706,095200,59051940,17400,17400,17400,17400,0
|
|
20230706,095100,59051940,17400,17400,17400,17400,0
|
|
20230706,095000,59051940,17400,17400,17400,17400,0
|
|
20230706,094900,59051940,17400,17410,17410,17400,50
|
|
20230706,094800,58181740,17410,17420,17420,17410,465
|
|
20230706,094700,50084090,17430,17430,17430,17430,2
|
|
20230706,094600,50049230,17430,17430,17430,17430,0
|
|
20230706,094500,50049230,17430,17430,17430,17430,0
|
|
20230706,094400,50049230,17430,17430,17430,17430,80
|
|
20230706,094300,48654830,17400,17420,17420,17400,50
|
|
20230706,094200,47784650,17420,17420,17420,17420,14
|
|
20230706,094100,47540770,17420,17420,17420,17420,0
|
|
20230706,094000,47540770,17420,17420,17420,17420,10
|
|
20230706,093900,47366570,17420,17420,17420,17420,33
|
|
20230706,093800,46791710,17400,17400,17400,17400,0
|
|
20230706,093700,46791710,17400,17400,17400,17400,0
|
|
20230706,093600,46791710,17400,17400,17400,17400,98
|
|
20230706,093500,45086510,17400,17400,17400,17400,0
|
|
20230706,093400,45086510,17400,17400,17400,17400,152
|
|
20230706,093300,42441710,17390,17400,17400,17390,5
|
|
20230706,093200,42354730,17400,17400,17400,17400,58
|
|
20230706,093100,41345530,17400,17400,17400,17400,15
|
|
20230706,093000,41084530,17400,17400,17400,17400,1
|
|
20230706,092900,41067130,17400,17400,17400,17400,23
|
|
20230706,092800,40666930,17400,17400,17400,17400,0
|
|
20230706,092700,40666930,17400,17400,17400,17400,51
|
|
20230706,092600,39779530,17400,17400,17400,17400,124
|
|
20230706,092500,37621930,17400,17400,17400,17400,100
|
|
20230706,092400,35881930,17400,17400,17400,17400,100
|
|
20230706,092300,34141930,17400,17400,17400,17400,81
|
|
20230706,092200,32732530,17400,17400,17400,17400,61
|
|
20230706,092100,31671130,17400,17400,17400,17400,100
|
|
20230706,092000,29931130,17400,17400,17400,17400,25
|
|
20230706,091900,29496130,17400,17410,17410,17400,133
|
|
20230706,091800,27181920,17410,17420,17420,17410,123
|
|
20230706,091700,25039490,17420,17420,17420,17410,100
|
|
20230706,091600,23298350,17420,17420,17420,17420,0
|
|
20230706,091500,23298350,17420,17420,17420,17420,7
|
|
20230706,091400,23176410,17430,17430,17430,17430,3
|
|
20230706,091300,23124120,17430,17450,17450,17430,526
|
|
20230706,091200,13953040,17450,17450,17450,17450,0
|
|
20230706,091100,13953040,17450,17460,17460,17450,87
|
|
20230706,091000,12434870,17460,17460,17460,17460,27
|
|
20230706,090900,11963450,17460,17460,17460,17460,6
|
|
20230706,090800,11858690,17460,17460,17460,17460,10
|
|
20230706,090700,11684090,17450,17450,17450,17450,50
|
|
20230706,090600,10811590,17450,17450,17450,17450,8
|
|
20230706,090500,10671990,17450,17450,17450,17450,0
|
|
20230706,090400,10671990,17450,17450,17450,17450,0
|
|
20230706,090300,10671990,17450,17550,17550,17450,30
|
|
20230706,090200,10146480,17650,17650,17650,17650,0
|
|
20230706,090100,10146480,17650,17650,17650,17650,1
|
|
20230706,090000,10128830,17450,17430,17450,17430,581
|