698 lines
33 KiB
CSV
698 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,203500,346802130,8000,8000,8000,8000,262
|
|
20230706,203400,346802130,8000,8000,8000,8000,0
|
|
20230706,203300,346802130,8000,8000,8000,8000,0
|
|
20230706,203200,346802130,8000,8000,8000,8000,0
|
|
20230706,203100,346802130,8000,8000,8000,8000,0
|
|
20230706,203000,346802130,8000,8000,8000,8000,0
|
|
20230706,202900,346802130,8000,8000,8000,8000,0
|
|
20230706,202800,346802130,8000,8000,8000,8000,0
|
|
20230706,202700,346802130,8000,8000,8000,8000,0
|
|
20230706,202600,346802130,8000,8000,8000,8000,0
|
|
20230706,202500,346802130,8000,8000,8000,8000,0
|
|
20230706,202400,346802130,8000,8000,8000,8000,0
|
|
20230706,202300,346802130,8000,8000,8000,8000,0
|
|
20230706,202200,346802130,8000,8000,8000,8000,0
|
|
20230706,202100,346802130,8000,8000,8000,8000,0
|
|
20230706,202000,346802130,8000,8000,8000,8000,0
|
|
20230706,201900,346802130,8000,8000,8000,8000,0
|
|
20230706,201800,346802130,8000,8000,8000,8000,0
|
|
20230706,201700,346802130,8000,8000,8000,8000,0
|
|
20230706,201600,346802130,8000,8000,8000,8000,0
|
|
20230706,201500,346802130,8000,8000,8000,8000,0
|
|
20230706,201400,346802130,8000,8000,8000,8000,0
|
|
20230706,201300,346802130,8000,8000,8000,8000,0
|
|
20230706,201200,346802130,8000,8000,8000,8000,0
|
|
20230706,201100,346802130,8000,8000,8000,8000,0
|
|
20230706,201000,346802130,8000,8000,8000,8000,0
|
|
20230706,200900,346802130,8000,8000,8000,8000,0
|
|
20230706,200800,346802130,8000,8000,8000,8000,0
|
|
20230706,200700,346802130,8000,8000,8000,8000,0
|
|
20230706,200600,346802130,8000,8000,8000,8000,0
|
|
20230706,200500,346802130,8000,8000,8000,8000,262
|
|
20230706,200400,346802130,8000,8000,8000,8000,0
|
|
20230706,200300,346802130,8000,8000,8000,8000,0
|
|
20230706,200200,346802130,8000,8000,8000,8000,0
|
|
20230706,200100,346802130,8000,8000,8000,8000,0
|
|
20230706,200000,346802130,8000,8000,8000,8000,0
|
|
20230706,195900,346802130,8000,8000,8000,8000,0
|
|
20230706,195800,346802130,8000,8000,8000,8000,0
|
|
20230706,195700,346802130,8000,8000,8000,8000,0
|
|
20230706,195600,346802130,8000,8000,8000,8000,0
|
|
20230706,195500,346802130,8000,8000,8000,8000,0
|
|
20230706,195400,346802130,8000,8000,8000,8000,0
|
|
20230706,195300,346802130,8000,8000,8000,8000,0
|
|
20230706,195200,346802130,8000,8000,8000,8000,0
|
|
20230706,195100,346802130,8000,8000,8000,8000,0
|
|
20230706,195000,346802130,8000,8000,8000,8000,0
|
|
20230706,194900,346802130,8000,8000,8000,8000,0
|
|
20230706,194800,346802130,8000,8000,8000,8000,0
|
|
20230706,194700,346802130,8000,8000,8000,8000,0
|
|
20230706,194600,346802130,8000,8000,8000,8000,0
|
|
20230706,194500,346802130,8000,8000,8000,8000,0
|
|
20230706,194400,346802130,8000,8000,8000,8000,0
|
|
20230706,194300,346802130,8000,8000,8000,8000,0
|
|
20230706,194200,346802130,8000,8000,8000,8000,0
|
|
20230706,194100,346802130,8000,8000,8000,8000,0
|
|
20230706,194000,346802130,8000,8000,8000,8000,0
|
|
20230706,193900,346802130,8000,8000,8000,8000,0
|
|
20230706,193800,346802130,8000,8000,8000,8000,0
|
|
20230706,193700,346802130,8000,8000,8000,8000,0
|
|
20230706,193600,346802130,8000,8000,8000,8000,0
|
|
20230706,193500,346802130,8000,8000,8000,8000,262
|
|
20230706,193400,346802130,8000,8000,8000,8000,0
|
|
20230706,193300,346802130,8000,8000,8000,8000,0
|
|
20230706,193200,346802130,8000,8000,8000,8000,0
|
|
20230706,193100,346802130,8000,8000,8000,8000,0
|
|
20230706,193000,346802130,8000,8000,8000,8000,0
|
|
20230706,192900,346802130,8000,8000,8000,8000,0
|
|
20230706,192800,346802130,8000,8000,8000,8000,0
|
|
20230706,192700,346802130,8000,8000,8000,8000,0
|
|
20230706,192600,346802130,8000,8000,8000,8000,0
|
|
20230706,192500,346802130,8000,8000,8000,8000,0
|
|
20230706,192400,346802130,8000,8000,8000,8000,0
|
|
20230706,192300,346802130,8000,8000,8000,8000,0
|
|
20230706,192200,346802130,8000,8000,8000,8000,0
|
|
20230706,192100,346802130,8000,8000,8000,8000,0
|
|
20230706,192000,346802130,8000,8000,8000,8000,0
|
|
20230706,191900,346802130,8000,8000,8000,8000,0
|
|
20230706,191800,346802130,8000,8000,8000,8000,0
|
|
20230706,191700,346802130,8000,8000,8000,8000,0
|
|
20230706,191600,346802130,8000,8000,8000,8000,0
|
|
20230706,191500,346802130,8000,8000,8000,8000,0
|
|
20230706,191400,346802130,8000,8000,8000,8000,0
|
|
20230706,191300,346802130,8000,8000,8000,8000,0
|
|
20230706,191200,346802130,8000,8000,8000,8000,0
|
|
20230706,191100,346802130,8000,8000,8000,8000,0
|
|
20230706,191000,346802130,8000,8000,8000,8000,0
|
|
20230706,190900,346802130,8000,8000,8000,8000,0
|
|
20230706,190800,346802130,8000,8000,8000,8000,0
|
|
20230706,190700,346802130,8000,8000,8000,8000,0
|
|
20230706,190600,346802130,8000,8000,8000,8000,0
|
|
20230706,190500,346802130,8000,8000,8000,8000,262
|
|
20230706,190400,346802130,8000,8000,8000,8000,0
|
|
20230706,190300,346802130,8000,8000,8000,8000,0
|
|
20230706,190200,346802130,8000,8000,8000,8000,0
|
|
20230706,190100,346802130,8000,8000,8000,8000,0
|
|
20230706,190000,346802130,8000,8000,8000,8000,0
|
|
20230706,185900,346802130,8000,8000,8000,8000,0
|
|
20230706,185800,346802130,8000,8000,8000,8000,0
|
|
20230706,185700,346802130,8000,8000,8000,8000,0
|
|
20230706,185600,346802130,8000,8000,8000,8000,0
|
|
20230706,185500,346802130,8000,8000,8000,8000,0
|
|
20230706,185400,346802130,8000,8000,8000,8000,0
|
|
20230706,185300,346802130,8000,8000,8000,8000,0
|
|
20230706,185200,346802130,8000,8000,8000,8000,0
|
|
20230706,185100,346802130,8000,8000,8000,8000,0
|
|
20230706,185000,346802130,8000,8000,8000,8000,0
|
|
20230706,184900,346802130,8000,8000,8000,8000,0
|
|
20230706,184800,346802130,8000,8000,8000,8000,0
|
|
20230706,184700,346802130,8000,8000,8000,8000,0
|
|
20230706,184600,346802130,8000,8000,8000,8000,0
|
|
20230706,184500,346802130,8000,8000,8000,8000,0
|
|
20230706,184400,346802130,8000,8000,8000,8000,0
|
|
20230706,184300,346802130,8000,8000,8000,8000,0
|
|
20230706,184200,346802130,8000,8000,8000,8000,0
|
|
20230706,184100,346802130,8000,8000,8000,8000,0
|
|
20230706,184000,346802130,8000,8000,8000,8000,0
|
|
20230706,183900,346802130,8000,8000,8000,8000,0
|
|
20230706,183800,346802130,8000,8000,8000,8000,0
|
|
20230706,183700,346802130,8000,8000,8000,8000,0
|
|
20230706,183600,346802130,8000,8000,8000,8000,0
|
|
20230706,183500,346802130,8000,8000,8000,8000,262
|
|
20230706,183400,346802130,8000,8000,8000,8000,0
|
|
20230706,183300,346802130,8000,8000,8000,8000,0
|
|
20230706,183200,346802130,8000,8000,8000,8000,0
|
|
20230706,183100,346802130,8000,8000,8000,8000,0
|
|
20230706,183000,346802130,8000,8000,8000,8000,0
|
|
20230706,182900,346802130,8000,8000,8000,8000,0
|
|
20230706,182800,346802130,8000,8000,8000,8000,0
|
|
20230706,182700,346802130,8000,8000,8000,8000,0
|
|
20230706,182600,346802130,8000,8000,8000,8000,0
|
|
20230706,182500,346802130,8000,8000,8000,8000,0
|
|
20230706,182400,346802130,8000,8000,8000,8000,0
|
|
20230706,182300,346802130,8000,8000,8000,8000,0
|
|
20230706,182200,346802130,8000,8000,8000,8000,0
|
|
20230706,182100,346802130,8000,8000,8000,8000,0
|
|
20230706,182000,346802130,8000,8000,8000,8000,0
|
|
20230706,181900,346802130,8000,8000,8000,8000,0
|
|
20230706,181800,346802130,8000,8000,8000,8000,0
|
|
20230706,181700,346802130,8000,8000,8000,8000,0
|
|
20230706,181600,346802130,8000,8000,8000,8000,0
|
|
20230706,181500,346802130,8000,8000,8000,8000,0
|
|
20230706,181400,346802130,8000,8000,8000,8000,0
|
|
20230706,181300,346802130,8000,8000,8000,8000,0
|
|
20230706,181200,346802130,8000,8000,8000,8000,0
|
|
20230706,181100,346802130,8000,8000,8000,8000,0
|
|
20230706,181000,346802130,8000,8000,8000,8000,0
|
|
20230706,180900,346802130,8000,8000,8000,8000,0
|
|
20230706,180800,346802130,8000,8000,8000,8000,0
|
|
20230706,180700,346802130,8000,8000,8000,8000,0
|
|
20230706,180600,346802130,8000,8000,8000,8000,0
|
|
20230706,180500,346802130,8000,8000,8000,8000,262
|
|
20230706,180400,346802130,8000,8000,8000,8000,0
|
|
20230706,180300,346802130,8000,8000,8000,8000,0
|
|
20230706,180200,346802130,8000,8000,8000,8000,0
|
|
20230706,180100,346802130,8000,8000,8000,8000,0
|
|
20230706,180000,346802130,8000,8000,8000,8000,0
|
|
20230706,175900,346802130,8000,8000,8000,8000,0
|
|
20230706,175800,346802130,8000,8000,8000,8000,0
|
|
20230706,175700,346802130,8000,8000,8000,8000,0
|
|
20230706,175600,346802130,8000,8000,8000,8000,0
|
|
20230706,175500,346802130,8000,8000,8000,8000,0
|
|
20230706,175400,346802130,8000,8000,8000,8000,0
|
|
20230706,175300,346802130,8000,8000,8000,8000,0
|
|
20230706,175200,346802130,8000,8000,8000,8000,0
|
|
20230706,175100,346802130,8000,8000,8000,8000,0
|
|
20230706,175000,346802130,8000,8000,8000,8000,0
|
|
20230706,174900,346802130,8000,8000,8000,8000,0
|
|
20230706,174800,346802130,8000,8000,8000,8000,0
|
|
20230706,174700,346802130,8000,8000,8000,8000,0
|
|
20230706,174600,346802130,8000,8000,8000,8000,0
|
|
20230706,174500,346802130,8000,8000,8000,8000,0
|
|
20230706,174400,346802130,8000,8000,8000,8000,0
|
|
20230706,174300,346802130,8000,8000,8000,8000,0
|
|
20230706,174200,346802130,8000,8000,8000,8000,0
|
|
20230706,174100,346802130,8000,8000,8000,8000,0
|
|
20230706,174000,346802130,8000,8000,8000,8000,0
|
|
20230706,173900,346802130,8000,8000,8000,8000,0
|
|
20230706,173800,346802130,8000,8000,8000,8000,0
|
|
20230706,173700,346802130,8000,8000,8000,8000,0
|
|
20230706,173600,346802130,8000,8000,8000,8000,0
|
|
20230706,173500,346802130,8000,8000,8000,8000,262
|
|
20230706,173400,346802130,8000,8000,8000,8000,0
|
|
20230706,173300,346802130,8000,8000,8000,8000,0
|
|
20230706,173200,346802130,8000,8000,8000,8000,0
|
|
20230706,173100,346802130,8000,8000,8000,8000,0
|
|
20230706,173000,346802130,8000,8000,8000,8000,0
|
|
20230706,172900,346802130,8000,8000,8000,8000,0
|
|
20230706,172800,346802130,8000,8000,8000,8000,0
|
|
20230706,172700,346802130,8000,8000,8000,8000,0
|
|
20230706,172600,346802130,8000,8000,8000,8000,0
|
|
20230706,172500,346802130,8000,8000,8000,8000,0
|
|
20230706,172400,346802130,8000,8000,8000,8000,0
|
|
20230706,172300,346802130,8000,8000,8000,8000,0
|
|
20230706,172200,346802130,8000,8000,8000,8000,0
|
|
20230706,172100,346802130,8000,8000,8000,8000,0
|
|
20230706,172000,346802130,8000,8000,8000,8000,0
|
|
20230706,171900,346802130,8000,8000,8000,8000,0
|
|
20230706,171800,346802130,8000,8000,8000,8000,0
|
|
20230706,171700,346802130,8000,8000,8000,8000,0
|
|
20230706,171600,346802130,8000,8000,8000,8000,0
|
|
20230706,171500,346802130,8000,8000,8000,8000,0
|
|
20230706,171400,346802130,8000,8000,8000,8000,0
|
|
20230706,171300,346802130,8000,8000,8000,8000,0
|
|
20230706,171200,346802130,8000,8000,8000,8000,0
|
|
20230706,171100,346802130,8000,8000,8000,8000,0
|
|
20230706,171000,346802130,8000,8000,8000,8000,0
|
|
20230706,170900,346802130,8000,8000,8000,8000,0
|
|
20230706,170800,346802130,8000,8000,8000,8000,0
|
|
20230706,170700,346802130,8000,8000,8000,8000,0
|
|
20230706,170600,346802130,8000,8000,8000,8000,0
|
|
20230706,170500,346802130,8000,8000,8000,8000,262
|
|
20230706,170400,346802130,8000,8000,8000,8000,0
|
|
20230706,170300,346802130,8000,8000,8000,8000,0
|
|
20230706,170200,346802130,8000,8000,8000,8000,0
|
|
20230706,170100,346802130,8000,8000,8000,8000,0
|
|
20230706,170000,346802130,8000,8000,8000,8000,0
|
|
20230706,165900,346802130,8000,8000,8000,8000,0
|
|
20230706,165800,346802130,8000,8000,8000,8000,0
|
|
20230706,165700,346802130,8000,8000,8000,8000,0
|
|
20230706,165600,346802130,8000,8000,8000,8000,0
|
|
20230706,165500,346802130,8000,8000,8000,8000,0
|
|
20230706,165400,346802130,8000,8000,8000,8000,0
|
|
20230706,165300,346802130,8000,8000,8000,8000,0
|
|
20230706,165200,346802130,8000,8000,8000,8000,0
|
|
20230706,165100,346802130,8000,8000,8000,8000,0
|
|
20230706,165000,346802130,8000,8000,8000,8000,0
|
|
20230706,164900,346802130,8000,8000,8000,8000,0
|
|
20230706,164800,346802130,8000,8000,8000,8000,0
|
|
20230706,164700,346802130,8000,8000,8000,8000,0
|
|
20230706,164600,346802130,8000,8000,8000,8000,0
|
|
20230706,164500,346802130,8000,8000,8000,8000,0
|
|
20230706,164400,346802130,8000,8000,8000,8000,0
|
|
20230706,164300,346802130,8000,8000,8000,8000,0
|
|
20230706,164200,346802130,8000,8000,8000,8000,0
|
|
20230706,164100,346802130,8000,8000,8000,8000,0
|
|
20230706,164000,346802130,8000,8000,8000,8000,0
|
|
20230706,163900,346802130,8000,8000,8000,8000,0
|
|
20230706,163800,346802130,8000,8000,8000,8000,0
|
|
20230706,163700,346802130,8000,8000,8000,8000,0
|
|
20230706,163600,346802130,8000,8000,8000,8000,0
|
|
20230706,163500,346802130,8000,8000,8000,8000,262
|
|
20230706,163400,346802130,8000,8000,8000,8000,0
|
|
20230706,163300,346802130,8000,8000,8000,8000,0
|
|
20230706,163200,346802130,8000,8000,8000,8000,0
|
|
20230706,163100,346802130,8000,8000,8000,8000,0
|
|
20230706,163000,346802130,8000,8000,8000,8000,0
|
|
20230706,162900,346802130,8000,8000,8000,8000,0
|
|
20230706,162800,346802130,8000,8000,8000,8000,0
|
|
20230706,162700,346802130,8000,8000,8000,8000,0
|
|
20230706,162600,346802130,8000,8000,8000,8000,0
|
|
20230706,162500,346802130,8000,8000,8000,8000,0
|
|
20230706,162400,346802130,8000,8000,8000,8000,0
|
|
20230706,162300,346802130,8000,8000,8000,8000,0
|
|
20230706,162200,346802130,8000,8000,8000,8000,0
|
|
20230706,162100,346802130,8000,8000,8000,8000,0
|
|
20230706,162000,346802130,8000,8000,8000,8000,0
|
|
20230706,161900,346802130,8000,8000,8000,8000,0
|
|
20230706,161800,346802130,8000,8000,8000,8000,0
|
|
20230706,161700,346802130,8000,8000,8000,8000,0
|
|
20230706,161600,346802130,8000,8000,8000,8000,0
|
|
20230706,161500,346802130,8000,8000,8000,8000,0
|
|
20230706,161400,346802130,8000,8000,8000,8000,0
|
|
20230706,161300,346802130,8000,8000,8000,8000,0
|
|
20230706,161200,346802130,8000,8000,8000,8000,0
|
|
20230706,161100,346802130,8000,8000,8000,8000,0
|
|
20230706,161000,346802130,8000,8000,8000,8000,0
|
|
20230706,160900,346802130,8000,8000,8000,8000,0
|
|
20230706,160800,346802130,8000,8000,8000,8000,0
|
|
20230706,160700,346802130,8000,8000,8000,8000,0
|
|
20230706,160600,346802130,8000,8000,8000,8000,0
|
|
20230706,160500,346802130,8000,8000,8000,8000,262
|
|
20230706,160400,346802130,8000,8000,8000,8000,0
|
|
20230706,160300,346802130,8000,8000,8000,8000,0
|
|
20230706,160200,346802130,8000,8000,8000,8000,0
|
|
20230706,160100,346802130,8000,8000,8000,8000,0
|
|
20230706,160000,346802130,8000,8000,8000,8000,0
|
|
20230706,155900,346802130,8000,8000,8000,8000,0
|
|
20230706,155800,346802130,8000,8000,8000,8000,0
|
|
20230706,155700,346802130,8000,8000,8000,8000,0
|
|
20230706,155600,346802130,8000,8000,8000,8000,0
|
|
20230706,155500,346802130,8000,8000,8000,8000,0
|
|
20230706,155400,346802130,8000,8000,8000,8000,0
|
|
20230706,155300,346802130,8000,8000,8000,8000,0
|
|
20230706,155200,346802130,8000,8000,8000,8000,0
|
|
20230706,155100,346802130,8000,8000,8000,8000,0
|
|
20230706,155000,346802130,8000,8000,8000,8000,0
|
|
20230706,154900,346802130,8000,8000,8000,8000,0
|
|
20230706,154800,346802130,8000,8000,8000,8000,0
|
|
20230706,154700,346802130,8000,8000,8000,8000,0
|
|
20230706,154600,346802130,8000,8000,8000,8000,0
|
|
20230706,154500,346802130,8000,8000,8000,8000,0
|
|
20230706,154400,346802130,8000,8000,8000,8000,0
|
|
20230706,154300,346802130,8000,8000,8000,8000,0
|
|
20230706,154200,346802130,8000,8000,8000,8000,0
|
|
20230706,154100,346802130,8000,8000,8000,8000,0
|
|
20230706,154000,346802130,8000,8000,8000,8000,0
|
|
20230706,153900,346802130,8000,8000,8000,8000,0
|
|
20230706,153800,346802130,8000,8000,8000,8000,0
|
|
20230706,153700,346802130,8000,8000,8000,8000,0
|
|
20230706,153600,346802130,8000,8000,8000,8000,0
|
|
20230706,153500,346802130,8000,8000,8000,8000,262
|
|
20230706,153400,346802130,8000,8000,8000,8000,0
|
|
20230706,153300,346802130,8000,8000,8000,8000,0
|
|
20230706,153200,346802130,8000,8000,8000,8000,0
|
|
20230706,153100,346802130,8000,8000,8000,8000,0
|
|
20230706,153000,346802130,8000,8000,8000,8000,262
|
|
20230706,152900,344706130,7970,7970,7970,7970,0
|
|
20230706,152800,344706130,7970,7970,7970,7970,0
|
|
20230706,152700,344706130,7970,7970,7970,7970,0
|
|
20230706,152600,344706130,7970,7970,7970,7970,0
|
|
20230706,152500,344706130,7970,7970,7970,7970,0
|
|
20230706,152400,344706130,7970,7970,7970,7970,0
|
|
20230706,152300,344706130,7970,7970,7970,7970,0
|
|
20230706,152200,344706130,7970,7970,7970,7970,0
|
|
20230706,152100,344706130,7970,7970,7970,7970,0
|
|
20230706,152000,344706130,7970,7970,7970,7970,0
|
|
20230706,151900,344706130,7970,7920,7970,7920,995
|
|
20230706,151800,336815600,7920,7920,7920,7920,0
|
|
20230706,151700,336815600,7920,7920,7920,7920,10
|
|
20230706,151600,336736400,7910,7910,7910,7910,127
|
|
20230706,151500,335731830,7920,7920,7920,7920,0
|
|
20230706,151400,335731830,7920,7920,7920,7920,0
|
|
20230706,151300,335731830,7920,7920,7920,7920,0
|
|
20230706,151200,335731830,7920,7920,7920,7920,10
|
|
20230706,151100,335652630,7910,7910,7910,7910,0
|
|
20230706,151000,335652630,7910,7920,7920,7910,140
|
|
20230706,150900,334543920,7950,7920,7950,7920,336
|
|
20230706,150800,331882500,7960,7960,7960,7960,0
|
|
20230706,150700,331882500,7960,7920,7960,7920,249
|
|
20230706,150600,329910020,7960,7960,7960,7960,0
|
|
20230706,150500,329910020,7960,7930,7960,7920,589
|
|
20230706,150400,325242400,7960,7950,7960,7950,110
|
|
20230706,150300,324367800,7960,7960,7960,7960,0
|
|
20230706,150200,324367800,7960,7950,7960,7950,10
|
|
20230706,150100,324288210,7950,7950,7960,7950,60
|
|
20230706,150000,323811110,7960,7950,7960,7950,178
|
|
20230706,145900,322395410,7960,7950,7960,7950,47
|
|
20230706,145800,322021560,7960,7950,7960,7950,875
|
|
20230706,145700,315065110,7950,7930,7950,7930,15
|
|
20230706,145600,314945960,7950,7950,7950,7950,0
|
|
20230706,145500,314945960,7950,7950,7950,7950,0
|
|
20230706,145400,314945960,7950,7950,7950,7950,0
|
|
20230706,145300,314945960,7950,7950,7950,7950,0
|
|
20230706,145200,314945960,7950,7950,7950,7950,0
|
|
20230706,145100,314945960,7950,7950,7950,7950,0
|
|
20230706,145000,314945960,7950,7950,7950,7950,0
|
|
20230706,144900,314945960,7950,7950,7950,7950,0
|
|
20230706,144800,314945960,7950,7950,7950,7950,0
|
|
20230706,144700,314945960,7950,7950,7950,7950,7
|
|
20230706,144600,314890310,7950,7950,7950,7950,10
|
|
20230706,144500,314810810,7950,7950,7950,7950,0
|
|
20230706,144400,314810810,7950,7950,7950,7950,0
|
|
20230706,144300,314810810,7950,7950,7950,7950,0
|
|
20230706,144200,314810810,7950,7950,7950,7950,25
|
|
20230706,144100,314612060,7950,7950,7950,7950,0
|
|
20230706,144000,314612060,7950,7950,7950,7950,0
|
|
20230706,143900,314612060,7950,7950,7950,7950,0
|
|
20230706,143800,314612060,7950,7950,7950,7950,0
|
|
20230706,143700,314612060,7950,7950,7950,7950,0
|
|
20230706,143600,314612060,7950,7950,7950,7950,0
|
|
20230706,143500,314612060,7950,7950,7950,7950,0
|
|
20230706,143400,314612060,7950,7950,7950,7950,0
|
|
20230706,143300,314612060,7950,7910,7950,7890,531
|
|
20230706,143200,310418900,7910,7920,7920,7910,11
|
|
20230706,143100,310331790,7940,7940,7940,7940,2
|
|
20230706,143000,310315910,7950,7950,7950,7950,0
|
|
20230706,142900,310315910,7950,7890,7950,7890,11
|
|
20230706,142800,310228520,7950,7950,7950,7950,18
|
|
20230706,142700,310085420,7950,7950,7950,7950,0
|
|
20230706,142600,310085420,7950,7950,7950,7950,0
|
|
20230706,142500,310085420,7950,7950,7950,7950,0
|
|
20230706,142400,310085420,7950,7950,7950,7950,0
|
|
20230706,142300,310085420,7950,7950,7950,7950,0
|
|
20230706,142200,310085420,7950,7950,7950,7950,0
|
|
20230706,142100,310085420,7950,7950,7950,7950,0
|
|
20230706,142000,310085420,7950,7950,7950,7950,0
|
|
20230706,141900,310085420,7950,7950,7950,7950,0
|
|
20230706,141800,310085420,7950,7950,7950,7950,0
|
|
20230706,141700,310085420,7950,7950,7950,7950,0
|
|
20230706,141600,310085420,7950,7940,7950,7940,300
|
|
20230706,141500,307703400,7950,7950,7950,7950,0
|
|
20230706,141400,307703400,7950,7950,7950,7950,0
|
|
20230706,141300,307703400,7950,7950,7950,7950,0
|
|
20230706,141200,307703400,7950,7950,7950,7950,0
|
|
20230706,141100,307703400,7950,7950,7950,7950,20
|
|
20230706,141000,307544400,7950,7950,7950,7950,0
|
|
20230706,140900,307544400,7950,7950,7950,7950,0
|
|
20230706,140800,307544400,7950,7950,7950,7950,0
|
|
20230706,140700,307544400,7950,7950,7950,7890,181
|
|
20230706,140600,306115590,7950,7950,7950,7950,0
|
|
20230706,140500,306115590,7950,7950,7950,7950,0
|
|
20230706,140400,306115590,7950,7950,7950,7950,0
|
|
20230706,140300,306115590,7950,7950,7950,7950,0
|
|
20230706,140200,306115590,7950,7940,7950,7890,20
|
|
20230706,140100,305957140,7950,7950,7950,7950,0
|
|
20230706,140000,305957140,7950,7950,7950,7950,0
|
|
20230706,135900,305957140,7950,7950,7950,7950,10
|
|
20230706,135800,305877640,7940,7940,7940,7940,0
|
|
20230706,135700,305877640,7940,7940,7940,7940,0
|
|
20230706,135600,305877640,7940,7940,7940,7940,50
|
|
20230706,135500,305480640,7950,7950,7950,7950,5
|
|
20230706,135400,305440890,7970,7970,7970,7970,0
|
|
20230706,135300,305440890,7970,7940,7970,7940,138
|
|
20230706,135200,304344720,7940,7940,7940,7940,0
|
|
20230706,135100,304344720,7940,7940,7940,7940,0
|
|
20230706,135000,304344720,7940,7940,7940,7940,0
|
|
20230706,134900,304344720,7940,7940,7940,7940,0
|
|
20230706,134800,304344720,7940,7940,7940,7940,0
|
|
20230706,134700,304344720,7940,7940,7940,7940,0
|
|
20230706,134600,304344720,7940,7940,7940,7880,1010
|
|
20230706,134500,296383570,7980,7980,7980,7980,0
|
|
20230706,134400,296383570,7980,7980,7980,7980,0
|
|
20230706,134300,296383570,7980,7980,7980,7980,0
|
|
20230706,134200,296383570,7980,7960,7980,7960,20
|
|
20230706,134100,296224020,7980,7980,7980,7980,0
|
|
20230706,134000,296224020,7980,7950,7980,7950,31
|
|
20230706,133900,295977030,7980,7940,7980,7940,460
|
|
20230706,133800,292320770,7940,7940,7940,7940,0
|
|
20230706,133700,292320770,7940,7870,7940,7870,35
|
|
20230706,133600,292044240,7940,7940,7940,7940,0
|
|
20230706,133500,292044240,7940,7930,7940,7930,15
|
|
20230706,133400,291925190,7950,7950,7950,7950,0
|
|
20230706,133300,291925190,7950,7950,7950,7950,0
|
|
20230706,133200,291925190,7950,7920,7950,7920,10
|
|
20230706,133100,291845870,7940,7850,7950,7850,831
|
|
20230706,133000,285284690,7880,7880,7880,7880,0
|
|
20230706,132900,285284690,7880,7880,7880,7880,0
|
|
20230706,132800,285284690,7880,7880,7880,7880,0
|
|
20230706,132700,285284690,7880,7880,7880,7880,0
|
|
20230706,132600,285284690,7880,7880,7880,7880,0
|
|
20230706,132500,285284690,7880,7880,7880,7880,0
|
|
20230706,132400,285284690,7880,7880,7880,7880,0
|
|
20230706,132300,285284690,7880,7880,7880,7880,0
|
|
20230706,132200,285284690,7880,7840,7880,7840,720
|
|
20230706,132100,279639260,7890,7890,7890,7890,0
|
|
20230706,132000,279639260,7890,7890,7890,7890,0
|
|
20230706,131900,279639260,7890,7890,7890,7890,0
|
|
20230706,131800,279639260,7890,7890,7890,7890,0
|
|
20230706,131700,279639260,7890,7880,7890,7880,10
|
|
20230706,131600,279560380,7840,7840,7840,7840,1
|
|
20230706,131500,279552540,7900,7900,7900,7900,0
|
|
20230706,131400,279552540,7900,7890,7900,7870,72
|
|
20230706,131300,278984990,7930,7930,7930,7930,0
|
|
20230706,131200,278984990,7930,7930,7930,7930,0
|
|
20230706,131100,278984990,7930,7930,7930,7930,0
|
|
20230706,131000,278984990,7930,7930,7930,7930,0
|
|
20230706,130900,278984990,7930,7930,7930,7930,1
|
|
20230706,130800,278977060,7950,7950,7950,7950,0
|
|
20230706,130700,278977060,7950,7950,7950,7950,0
|
|
20230706,130600,278977060,7950,7950,7950,7950,0
|
|
20230706,130500,278977060,7950,7930,7950,7930,1000
|
|
20230706,130400,271030980,7940,7940,7940,7940,0
|
|
20230706,130300,271030980,7940,7940,7940,7940,0
|
|
20230706,130200,271030980,7940,7940,7940,7940,0
|
|
20230706,130100,271030980,7940,7940,7940,7940,0
|
|
20230706,130000,271030980,7940,7940,7940,7940,0
|
|
20230706,125900,271030980,7940,7940,7940,7940,0
|
|
20230706,125800,271030980,7940,7920,7940,7920,50
|
|
20230706,125700,270634530,7920,7920,7920,7920,10
|
|
20230706,125600,270555330,7940,7940,7940,7940,0
|
|
20230706,125500,270555330,7940,7940,7940,7940,0
|
|
20230706,125400,270555330,7940,7940,7940,7940,0
|
|
20230706,125300,270555330,7940,7900,7940,7900,1985
|
|
20230706,125200,254872890,7940,7940,7940,7940,0
|
|
20230706,125100,254872890,7940,7940,7940,7940,0
|
|
20230706,125000,254872890,7940,7900,7940,7900,160
|
|
20230706,124900,253608490,7940,7940,7940,7940,0
|
|
20230706,124800,253608490,7940,7940,7940,7940,0
|
|
20230706,124700,253608490,7940,7880,7940,7880,1105
|
|
20230706,124600,244888120,7880,7840,7880,7840,952
|
|
20230706,124500,237418560,7840,7820,7840,7820,1926
|
|
20230706,124400,222338610,7830,7830,7830,7830,0
|
|
20230706,124300,222338610,7830,7830,7830,7830,0
|
|
20230706,124200,222338610,7830,7830,7830,7830,0
|
|
20230706,124100,222338610,7830,7830,7830,7830,0
|
|
20230706,124000,222338610,7830,7830,7830,7830,0
|
|
20230706,123900,222338610,7830,7830,7830,7830,0
|
|
20230706,123800,222338610,7830,7830,7830,7830,480
|
|
20230706,123700,218580210,7820,7800,7830,7800,1105
|
|
20230706,123600,209946830,7800,7800,7800,7800,0
|
|
20230706,123500,209946830,7800,7800,7800,7800,0
|
|
20230706,123400,209946830,7800,7800,7800,7800,0
|
|
20230706,123300,209946830,7800,7800,7800,7800,0
|
|
20230706,123200,209946830,7800,7800,7800,7800,21
|
|
20230706,123100,209783030,7800,7740,7800,7740,561
|
|
20230706,123000,205433060,7740,7740,7740,7740,47
|
|
20230706,122900,205069280,7740,7740,7740,7740,1549
|
|
20230706,122800,193080020,7740,7760,7760,7740,1121
|
|
20230706,122700,184402130,7760,7760,7760,7760,0
|
|
20230706,122600,184402130,7760,7760,7760,7760,0
|
|
20230706,122500,184402130,7760,7760,7760,7760,0
|
|
20230706,122400,184402130,7760,7760,7760,7760,15
|
|
20230706,122300,184285730,7750,7750,7750,7750,0
|
|
20230706,122200,184285730,7750,7750,7750,7750,0
|
|
20230706,122100,184285730,7750,7750,7750,7750,0
|
|
20230706,122000,184285730,7750,7750,7750,7750,0
|
|
20230706,121900,184285730,7750,7750,7750,7750,0
|
|
20230706,121800,184285730,7750,7750,7750,7750,0
|
|
20230706,121700,184285730,7750,7750,7750,7750,0
|
|
20230706,121600,184285730,7750,7750,7750,7750,0
|
|
20230706,121500,184285730,7750,7750,7750,7750,0
|
|
20230706,121400,184285730,7750,7750,7750,7750,0
|
|
20230706,121300,184285730,7750,7750,7750,7750,0
|
|
20230706,121200,184285730,7750,7750,7750,7750,0
|
|
20230706,121100,184285730,7750,7770,7770,7750,350
|
|
20230706,121000,181567320,7770,7770,7770,7770,51
|
|
20230706,120900,181171050,7770,7770,7770,7770,0
|
|
20230706,120800,181171050,7770,7770,7770,7770,0
|
|
20230706,120700,181171050,7770,7770,7770,7770,0
|
|
20230706,120600,181171050,7770,7770,7770,7770,0
|
|
20230706,120500,181171050,7770,7770,7770,7770,0
|
|
20230706,120400,181171050,7770,7770,7770,7770,0
|
|
20230706,120300,181171050,7770,7770,7770,7770,150
|
|
20230706,120200,180005550,7790,7790,7790,7790,1
|
|
20230706,120100,179997760,7770,7770,7770,7770,202
|
|
20230706,120000,178428220,7770,7770,7770,7770,0
|
|
20230706,115900,178428220,7770,7770,7770,7770,0
|
|
20230706,115800,178428220,7770,7770,7770,7770,0
|
|
20230706,115700,178428220,7770,7770,7770,7770,0
|
|
20230706,115600,178428220,7770,7770,7770,7770,0
|
|
20230706,115500,178428220,7770,7770,7770,7770,0
|
|
20230706,115400,178428220,7770,7770,7770,7770,0
|
|
20230706,115300,178428220,7770,7770,7770,7770,14
|
|
20230706,115200,178319440,7770,7770,7770,7770,0
|
|
20230706,115100,178319440,7770,7770,7770,7770,0
|
|
20230706,115000,178319440,7770,7770,7770,7770,16
|
|
20230706,114900,178195120,7780,7780,7780,7780,0
|
|
20230706,114800,178195120,7780,7780,7780,7780,300
|
|
20230706,114700,175861120,7780,7780,7780,7780,0
|
|
20230706,114600,175861120,7780,7780,7780,7780,0
|
|
20230706,114500,175861120,7780,7780,7780,7780,0
|
|
20230706,114400,175861120,7780,7780,7780,7780,1
|
|
20230706,114300,175853340,7740,7790,7800,7740,502
|
|
20230706,114200,171951420,7800,7800,7800,7800,0
|
|
20230706,114100,171951420,7800,7800,7800,7800,0
|
|
20230706,114000,171951420,7800,7800,7800,7800,0
|
|
20230706,113900,171951420,7800,7770,7800,7770,80
|
|
20230706,113800,171328820,7770,7770,7770,7770,2
|
|
20230706,113700,171313280,7770,7770,7770,7770,1
|
|
20230706,113600,171305510,7770,7770,7770,7770,0
|
|
20230706,113500,171305510,7770,7770,7770,7770,0
|
|
20230706,113400,171305510,7770,7770,7770,7770,1
|
|
20230706,113300,171297740,7770,7770,7770,7770,1
|
|
20230706,113200,171289970,7730,7740,7740,7730,1025
|
|
20230706,113100,163363970,7740,7750,7750,7730,3206
|
|
20230706,113000,138561980,7750,7750,7750,7750,0
|
|
20230706,112900,138561980,7750,7770,7770,7750,900
|
|
20230706,112800,131585260,7770,7770,7770,7770,0
|
|
20230706,112700,131585260,7770,7780,7780,7770,483
|
|
20230706,112600,127827690,7800,7800,7800,7800,0
|
|
20230706,112500,127827690,7800,7800,7800,7800,0
|
|
20230706,112400,127827690,7800,7800,7800,7800,5
|
|
20230706,112300,127788690,7800,7800,7800,7800,100
|
|
20230706,112200,127008690,7800,7800,7800,7800,0
|
|
20230706,112100,127008690,7800,7800,7800,7800,489
|
|
20230706,112000,123194490,7800,7820,7820,7800,2
|
|
20230706,111900,123178870,7800,7800,7800,7800,1
|
|
20230706,111800,123171070,7780,7780,7780,7780,0
|
|
20230706,111700,123171070,7780,7780,7780,7780,1
|
|
20230706,111600,123163290,7780,7780,7780,7780,0
|
|
20230706,111500,123163290,7780,7780,7780,7780,0
|
|
20230706,111400,123163290,7780,7780,7780,7780,156
|
|
20230706,111300,121949610,7790,7790,7790,7780,17
|
|
20230706,111200,121817190,7770,7800,7800,7770,444
|
|
20230706,111100,118363430,7820,7820,7820,7820,0
|
|
20230706,111000,118363430,7820,7820,7820,7820,0
|
|
20230706,110900,118363430,7820,7810,7820,7800,40
|
|
20230706,110800,118051160,7770,7820,7830,7760,732
|
|
20230706,110700,112363520,7840,7840,7840,7840,0
|
|
20230706,110600,112363520,7840,7840,7840,7840,0
|
|
20230706,110500,112363520,7840,7810,7840,7810,90
|
|
20230706,110400,111660320,7840,7810,7840,7810,30
|
|
20230706,110300,111425500,7820,7820,7820,7820,4
|
|
20230706,110200,111394220,7830,7810,7830,7810,137
|
|
20230706,110100,110324060,7810,7770,7810,7750,145
|
|
20230706,110000,109197490,7820,7800,7820,7800,230
|
|
20230706,105900,107403160,7800,7810,7810,7800,62
|
|
20230706,105800,106918960,7840,7840,7840,7840,0
|
|
20230706,105700,106918960,7840,7840,7840,7840,0
|
|
20230706,105600,106918960,7840,7840,7840,7840,0
|
|
20230706,105500,106918960,7840,7840,7840,7840,0
|
|
20230706,105400,106918960,7840,7840,7840,7840,0
|
|
20230706,105300,106918960,7840,7840,7840,7840,0
|
|
20230706,105200,106918960,7840,7840,7840,7840,10
|
|
20230706,105100,106840560,7830,7830,7830,7830,0
|
|
20230706,105000,106840560,7830,7830,7830,7830,0
|
|
20230706,104900,106840560,7830,7830,7830,7830,150
|
|
20230706,104800,105666060,7850,7850,7850,7850,0
|
|
20230706,104700,105666060,7850,7850,7850,7850,0
|
|
20230706,104600,105666060,7850,7850,7850,7850,1
|
|
20230706,104500,105658210,7850,7770,7850,7760,53
|
|
20230706,104400,105244200,7770,7770,7770,7770,40
|
|
20230706,104300,104933400,7850,7850,7850,7850,10
|
|
20230706,104200,104854900,7850,7810,7850,7810,412
|
|
20230706,104100,101636700,7850,7800,7850,7800,588
|
|
20230706,104000,97049800,7800,7800,7800,7800,1100
|
|
20230706,103900,88469800,7800,7790,7800,7750,1260
|
|
20230706,103800,78699200,7800,7800,7800,7800,0
|
|
20230706,103700,78699200,7800,7800,7800,7800,208
|
|
20230706,103600,77076800,7800,7800,7800,7800,30
|
|
20230706,103500,76842800,7800,7800,7800,7800,0
|
|
20230706,103400,76842800,7800,7800,7800,7800,200
|
|
20230706,103300,75282800,7800,7800,7800,7800,14
|
|
20230706,103200,75173600,7800,7800,7800,7800,10
|
|
20230706,103100,75095600,7790,7790,7790,7790,13
|
|
20230706,103000,74994330,7800,7820,7880,7800,180
|
|
20230706,102900,73586730,7880,7880,7880,7880,0
|
|
20230706,102800,73586730,7880,7860,7880,7810,255
|
|
20230706,102700,71591510,7860,7860,7860,7860,0
|
|
20230706,102600,71591510,7860,7860,7860,7860,0
|
|
20230706,102500,71591510,7860,7860,7860,7860,0
|
|
20230706,102400,71591510,7860,7830,7860,7830,50
|
|
20230706,102300,71199710,7900,7900,7900,7900,0
|
|
20230706,102200,71199710,7900,7900,7900,7900,0
|
|
20230706,102100,71199710,7900,7900,7900,7900,0
|
|
20230706,102000,71199710,7900,7900,7900,7900,0
|
|
20230706,101900,71199710,7900,7850,7900,7850,400
|
|
20230706,101800,68050070,7850,7850,7850,7850,0
|
|
20230706,101700,68050070,7850,7850,7850,7850,1
|
|
20230706,101600,68042220,7850,7850,7850,7850,0
|
|
20230706,101500,68042220,7850,7850,7850,7850,0
|
|
20230706,101400,68042220,7850,7850,7850,7850,170
|
|
20230706,101300,66707720,7810,7850,7850,7810,25
|
|
20230706,101200,66512070,7840,7840,7840,7840,30
|
|
20230706,101100,66276870,7850,7850,7850,7850,0
|
|
20230706,101000,66276870,7850,7850,7850,7850,9
|
|
20230706,100900,66206220,7870,7870,7870,7870,0
|
|
20230706,100800,66206220,7870,7870,7870,7870,0
|
|
20230706,100700,66206220,7870,7870,7870,7870,0
|
|
20230706,100600,66206220,7870,7870,7870,7870,31
|
|
20230706,100500,65962250,7870,7870,7870,7870,0
|
|
20230706,100400,65962250,7870,7870,7870,7870,0
|
|
20230706,100300,65962250,7870,7870,7870,7870,0
|
|
20230706,100200,65962250,7870,7850,7870,7850,11
|
|
20230706,100100,65875700,7890,7890,7890,7890,0
|
|
20230706,100000,65875700,7890,7810,7890,7810,200
|
|
20230706,095900,64303470,7860,7860,7860,7860,0
|
|
20230706,095800,64303470,7860,7860,7860,7860,0
|
|
20230706,095700,64303470,7860,7860,7860,7860,0
|
|
20230706,095600,64303470,7860,7780,7860,7750,332
|
|
20230706,095500,61724590,7850,7850,7850,7850,0
|
|
20230706,095400,61724590,7850,7850,7850,7850,0
|
|
20230706,095300,61724590,7850,7800,7860,7800,70
|
|
20230706,095200,61176590,7780,7780,7780,7780,1
|
|
20230706,095100,61168810,7880,7800,7880,7790,60
|
|
20230706,095000,60700290,7920,7900,7920,7760,1928
|
|
20230706,094900,45643670,7980,7980,7980,7980,0
|
|
20230706,094800,45643670,7980,7980,7980,7980,0
|
|
20230706,094700,45643670,7980,7980,7980,7980,0
|
|
20230706,094600,45643670,7980,7980,7980,7980,0
|
|
20230706,094500,45643670,7980,7980,7980,7980,0
|
|
20230706,094400,45643670,7980,7980,7980,7980,0
|
|
20230706,094300,45643670,7980,7980,7980,7980,0
|
|
20230706,094200,45643670,7980,7980,7980,7980,0
|
|
20230706,094100,45643670,7980,7980,7980,7980,0
|
|
20230706,094000,45643670,7980,7980,7980,7980,0
|
|
20230706,093900,45643670,7980,7900,7980,7900,200
|
|
20230706,093800,44061410,7900,7900,7900,7900,0
|
|
20230706,093700,44061410,7900,7900,7900,7900,0
|
|
20230706,093600,44061410,7900,7900,7900,7900,27
|
|
20230706,093500,43848110,7900,7900,7900,7900,0
|
|
20230706,093400,43848110,7900,7900,7900,7900,0
|
|
20230706,093300,43848110,7900,7900,7900,7900,0
|
|
20230706,093200,43848110,7900,7900,7900,7900,20
|
|
20230706,093100,43690110,7900,7900,7900,7900,0
|
|
20230706,093000,43690110,7900,7900,7900,7900,220
|
|
20230706,092900,41952110,7900,7900,7900,7900,0
|
|
20230706,092800,41952110,7900,7900,7900,7900,0
|
|
20230706,092700,41952110,7900,7850,7900,7850,454
|
|
20230706,092600,38375590,7860,7860,7860,7860,0
|
|
20230706,092500,38375590,7860,7860,7860,7860,0
|
|
20230706,092400,38375590,7860,7860,7860,7850,138
|
|
20230706,092300,37292180,7860,7860,7860,7860,0
|
|
20230706,092200,37292180,7860,7860,7860,7820,56
|
|
20230706,092100,36852940,7860,7860,7860,7860,20
|
|
20230706,092000,36695740,7860,7860,7860,7860,10
|
|
20230706,091900,36617140,7870,7870,7870,7870,20
|
|
20230706,091800,36459740,7880,7880,7880,7880,8
|
|
20230706,091700,36396700,7880,7870,7880,7850,75
|
|
20230706,091600,35806410,7810,7830,7900,7800,749
|
|
20230706,091500,29948560,7900,7810,7900,7810,1380
|
|
20230706,091400,19141570,7820,7850,7870,7820,250
|
|
20230706,091300,17182410,7860,7870,7900,7860,47
|
|
20230706,091200,16812490,7870,7910,7940,7870,478
|
|
20230706,091100,13036130,7910,7910,7910,7910,1
|
|
20230706,091000,13028220,7910,7990,7990,7910,14
|
|
20230706,090900,12917400,8000,8010,8010,8000,11
|
|
20230706,090800,12829300,8010,8010,8010,8010,5
|
|
20230706,090700,12789250,7980,7980,7980,7980,0
|
|
20230706,090600,12789250,7980,7980,8000,7980,205
|
|
20230706,090500,11152110,8000,8000,8000,8000,0
|
|
20230706,090400,11152110,8000,8000,8000,8000,5
|
|
20230706,090300,11112110,8000,7990,8010,7820,160
|
|
20230706,090200,9847960,7890,7920,7920,7790,1230
|
|
20230706,090100,182720,7920,7920,7920,7920,15
|
|
20230706,090000,63920,7990,7990,7990,7990,8
|