580 lines
29 KiB
CSV
580 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,183700,128639240,13070,13070,13070,13070,568
|
|
20230706,183600,128639240,13070,13070,13070,13070,0
|
|
20230706,183500,128639240,13070,13070,13070,13070,0
|
|
20230706,183400,128639240,13070,13070,13070,13070,0
|
|
20230706,183300,128639240,13070,13070,13070,13070,0
|
|
20230706,183200,128639240,13070,13070,13070,13070,0
|
|
20230706,183100,128639240,13070,13070,13070,13070,0
|
|
20230706,183000,128639240,13070,13070,13070,13070,0
|
|
20230706,182900,128639240,13070,13070,13070,13070,0
|
|
20230706,182800,128639240,13070,13070,13070,13070,0
|
|
20230706,182700,128639240,13070,13070,13070,13070,0
|
|
20230706,182600,128639240,13070,13070,13070,13070,0
|
|
20230706,182500,128639240,13070,13070,13070,13070,0
|
|
20230706,182400,128639240,13070,13070,13070,13070,0
|
|
20230706,182300,128639240,13070,13070,13070,13070,0
|
|
20230706,182200,128639240,13070,13070,13070,13070,0
|
|
20230706,182100,128639240,13070,13070,13070,13070,0
|
|
20230706,182000,128639240,13070,13070,13070,13070,0
|
|
20230706,181900,128639240,13070,13070,13070,13070,0
|
|
20230706,181800,128639240,13070,13070,13070,13070,0
|
|
20230706,181700,128639240,13070,13070,13070,13070,0
|
|
20230706,181600,128639240,13070,13070,13070,13070,0
|
|
20230706,181500,128639240,13070,13070,13070,13070,0
|
|
20230706,181400,128639240,13070,13070,13070,13070,0
|
|
20230706,181300,128639240,13070,13070,13070,13070,0
|
|
20230706,181200,128639240,13070,13070,13070,13070,0
|
|
20230706,181100,128639240,13070,13070,13070,13070,0
|
|
20230706,181000,128639240,13070,13070,13070,13070,0
|
|
20230706,180900,128639240,13070,13070,13070,13070,0
|
|
20230706,180800,128639240,13070,13070,13070,13070,0
|
|
20230706,180700,128639240,13070,13070,13070,13070,568
|
|
20230706,180600,128639240,13070,13070,13070,13070,0
|
|
20230706,180500,128639240,13070,13070,13070,13070,0
|
|
20230706,180400,128639240,13070,13070,13070,13070,0
|
|
20230706,180300,128639240,13070,13070,13070,13070,0
|
|
20230706,180200,128639240,13070,13070,13070,13070,0
|
|
20230706,180100,128639240,13070,13070,13070,13070,0
|
|
20230706,180000,128639240,13070,13070,13070,13070,0
|
|
20230706,175900,128639240,13070,13070,13070,13070,0
|
|
20230706,175800,128639240,13070,13070,13070,13070,0
|
|
20230706,175700,128639240,13070,13070,13070,13070,0
|
|
20230706,175600,128639240,13070,13070,13070,13070,0
|
|
20230706,175500,128639240,13070,13070,13070,13070,0
|
|
20230706,175400,128639240,13070,13070,13070,13070,0
|
|
20230706,175300,128639240,13070,13070,13070,13070,0
|
|
20230706,175200,128639240,13070,13070,13070,13070,0
|
|
20230706,175100,128639240,13070,13070,13070,13070,0
|
|
20230706,175000,128639240,13070,13070,13070,13070,0
|
|
20230706,174900,128639240,13070,13070,13070,13070,0
|
|
20230706,174800,128639240,13070,13070,13070,13070,0
|
|
20230706,174700,128639240,13070,13070,13070,13070,0
|
|
20230706,174600,128639240,13070,13070,13070,13070,0
|
|
20230706,174500,128639240,13070,13070,13070,13070,0
|
|
20230706,174400,128639240,13070,13070,13070,13070,0
|
|
20230706,174300,128639240,13070,13070,13070,13070,0
|
|
20230706,174200,128639240,13070,13070,13070,13070,0
|
|
20230706,174100,128639240,13070,13070,13070,13070,0
|
|
20230706,174000,128639240,13070,13070,13070,13070,0
|
|
20230706,173900,128639240,13070,13070,13070,13070,0
|
|
20230706,173800,128639240,13070,13070,13070,13070,0
|
|
20230706,173700,128639240,13070,13070,13070,13070,568
|
|
20230706,173600,128639240,13070,13070,13070,13070,0
|
|
20230706,173500,128639240,13070,13070,13070,13070,0
|
|
20230706,173400,128639240,13070,13070,13070,13070,0
|
|
20230706,173300,128639240,13070,13070,13070,13070,0
|
|
20230706,173200,128639240,13070,13070,13070,13070,0
|
|
20230706,173100,128639240,13070,13070,13070,13070,0
|
|
20230706,173000,128639240,13070,13070,13070,13070,0
|
|
20230706,172900,128639240,13070,13070,13070,13070,0
|
|
20230706,172800,128639240,13070,13070,13070,13070,0
|
|
20230706,172700,128639240,13070,13070,13070,13070,0
|
|
20230706,172600,128639240,13070,13070,13070,13070,0
|
|
20230706,172500,128639240,13070,13070,13070,13070,0
|
|
20230706,172400,128639240,13070,13070,13070,13070,0
|
|
20230706,172300,128639240,13070,13070,13070,13070,0
|
|
20230706,172200,128639240,13070,13070,13070,13070,0
|
|
20230706,172100,128639240,13070,13070,13070,13070,0
|
|
20230706,172000,128639240,13070,13070,13070,13070,0
|
|
20230706,171900,128639240,13070,13070,13070,13070,0
|
|
20230706,171800,128639240,13070,13070,13070,13070,0
|
|
20230706,171700,128639240,13070,13070,13070,13070,0
|
|
20230706,171600,128639240,13070,13070,13070,13070,0
|
|
20230706,171500,128639240,13070,13070,13070,13070,0
|
|
20230706,171400,128639240,13070,13070,13070,13070,0
|
|
20230706,171300,128639240,13070,13070,13070,13070,0
|
|
20230706,171200,128639240,13070,13070,13070,13070,0
|
|
20230706,171100,128639240,13070,13070,13070,13070,0
|
|
20230706,171000,128639240,13070,13070,13070,13070,0
|
|
20230706,170900,128639240,13070,13070,13070,13070,0
|
|
20230706,170800,128639240,13070,13070,13070,13070,0
|
|
20230706,170700,128639240,13070,13070,13070,13070,568
|
|
20230706,170600,128639240,13070,13070,13070,13070,0
|
|
20230706,170500,128639240,13070,13070,13070,13070,0
|
|
20230706,170400,128639240,13070,13070,13070,13070,0
|
|
20230706,170300,128639240,13070,13070,13070,13070,0
|
|
20230706,170200,128639240,13070,13070,13070,13070,0
|
|
20230706,170100,128639240,13070,13070,13070,13070,0
|
|
20230706,170000,128639240,13070,13070,13070,13070,0
|
|
20230706,165900,128639240,13070,13070,13070,13070,0
|
|
20230706,165800,128639240,13070,13070,13070,13070,0
|
|
20230706,165700,128639240,13070,13070,13070,13070,0
|
|
20230706,165600,128639240,13070,13070,13070,13070,0
|
|
20230706,165500,128639240,13070,13070,13070,13070,0
|
|
20230706,165400,128639240,13070,13070,13070,13070,0
|
|
20230706,165300,128639240,13070,13070,13070,13070,0
|
|
20230706,165200,128639240,13070,13070,13070,13070,0
|
|
20230706,165100,128639240,13070,13070,13070,13070,0
|
|
20230706,165000,128639240,13070,13070,13070,13070,0
|
|
20230706,164900,128639240,13070,13070,13070,13070,0
|
|
20230706,164800,128639240,13070,13070,13070,13070,0
|
|
20230706,164700,128639240,13070,13070,13070,13070,0
|
|
20230706,164600,128639240,13070,13070,13070,13070,0
|
|
20230706,164500,128639240,13070,13070,13070,13070,0
|
|
20230706,164400,128639240,13070,13070,13070,13070,0
|
|
20230706,164300,128639240,13070,13070,13070,13070,0
|
|
20230706,164200,128639240,13070,13070,13070,13070,0
|
|
20230706,164100,128639240,13070,13070,13070,13070,0
|
|
20230706,164000,128639240,13070,13070,13070,13070,0
|
|
20230706,163900,128639240,13070,13070,13070,13070,0
|
|
20230706,163800,128639240,13070,13070,13070,13070,0
|
|
20230706,163700,128639240,13070,13070,13070,13070,568
|
|
20230706,163600,128639240,13070,13070,13070,13070,0
|
|
20230706,163500,128639240,13070,13070,13070,13070,0
|
|
20230706,163400,128639240,13070,13070,13070,13070,0
|
|
20230706,163300,128639240,13070,13070,13070,13070,0
|
|
20230706,163200,128639240,13070,13070,13070,13070,0
|
|
20230706,163100,128639240,13070,13070,13070,13070,0
|
|
20230706,163000,128639240,13070,13070,13070,13070,0
|
|
20230706,162900,128639240,13070,13070,13070,13070,0
|
|
20230706,162800,128639240,13070,13070,13070,13070,0
|
|
20230706,162700,128639240,13070,13070,13070,13070,0
|
|
20230706,162600,128639240,13070,13070,13070,13070,0
|
|
20230706,162500,128639240,13070,13070,13070,13070,0
|
|
20230706,162400,128639240,13070,13070,13070,13070,0
|
|
20230706,162300,128639240,13070,13070,13070,13070,0
|
|
20230706,162200,128639240,13070,13070,13070,13070,0
|
|
20230706,162100,128639240,13070,13070,13070,13070,0
|
|
20230706,162000,128639240,13070,13070,13070,13070,0
|
|
20230706,161900,128639240,13070,13070,13070,13070,0
|
|
20230706,161800,128639240,13070,13070,13070,13070,0
|
|
20230706,161700,128639240,13070,13070,13070,13070,0
|
|
20230706,161600,128639240,13070,13070,13070,13070,0
|
|
20230706,161500,128639240,13070,13070,13070,13070,0
|
|
20230706,161400,128639240,13070,13070,13070,13070,0
|
|
20230706,161300,128639240,13070,13070,13070,13070,0
|
|
20230706,161200,128639240,13070,13070,13070,13070,0
|
|
20230706,161100,128639240,13070,13070,13070,13070,0
|
|
20230706,161000,128639240,13070,13070,13070,13070,0
|
|
20230706,160900,128639240,13070,13070,13070,13070,0
|
|
20230706,160800,128639240,13070,13070,13070,13070,0
|
|
20230706,160700,128639240,13070,13070,13070,13070,568
|
|
20230706,160600,128639240,13070,13070,13070,13070,0
|
|
20230706,160500,128639240,13070,13070,13070,13070,0
|
|
20230706,160400,128639240,13070,13070,13070,13070,0
|
|
20230706,160300,128639240,13070,13070,13070,13070,0
|
|
20230706,160200,128639240,13070,13070,13070,13070,0
|
|
20230706,160100,128639240,13070,13070,13070,13070,0
|
|
20230706,160000,128639240,13070,13070,13070,13070,0
|
|
20230706,155900,128639240,13070,13070,13070,13070,0
|
|
20230706,155800,128639240,13070,13070,13070,13070,0
|
|
20230706,155700,128639240,13070,13070,13070,13070,0
|
|
20230706,155600,128639240,13070,13070,13070,13070,0
|
|
20230706,155500,128639240,13070,13070,13070,13070,0
|
|
20230706,155400,128639240,13070,13070,13070,13070,0
|
|
20230706,155300,128639240,13070,13070,13070,13070,0
|
|
20230706,155200,128639240,13070,13070,13070,13070,0
|
|
20230706,155100,128639240,13070,13070,13070,13070,0
|
|
20230706,155000,128639240,13070,13070,13070,13070,0
|
|
20230706,154900,128639240,13070,13070,13070,13070,0
|
|
20230706,154800,128639240,13070,13070,13070,13070,0
|
|
20230706,154700,128639240,13070,13070,13070,13070,0
|
|
20230706,154600,128639240,13070,13070,13070,13070,0
|
|
20230706,154500,128639240,13070,13070,13070,13070,0
|
|
20230706,154400,128639240,13070,13070,13070,13070,0
|
|
20230706,154300,128639240,13070,13070,13070,13070,0
|
|
20230706,154200,128639240,13070,13070,13070,13070,0
|
|
20230706,154100,128639240,13070,13070,13070,13070,0
|
|
20230706,154000,128639240,13070,13070,13070,13070,0
|
|
20230706,153900,128639240,13070,13070,13070,13070,0
|
|
20230706,153800,128639240,13070,13070,13070,13070,0
|
|
20230706,153700,128639240,13070,13070,13070,13070,568
|
|
20230706,153600,128639240,13070,13070,13070,13070,0
|
|
20230706,153500,128639240,13070,13070,13070,13070,0
|
|
20230706,153400,128639240,13070,13070,13070,13070,0
|
|
20230706,153300,128639240,13070,13070,13070,13070,0
|
|
20230706,153200,128639240,13070,13070,13070,13070,0
|
|
20230706,153100,128639240,13070,13070,13070,13070,0
|
|
20230706,153000,128639240,13070,13070,13070,13070,568
|
|
20230706,152900,121215480,12990,12990,12990,12990,0
|
|
20230706,152800,121215480,12990,12990,12990,12990,0
|
|
20230706,152700,121215480,12990,12990,12990,12990,0
|
|
20230706,152600,121215480,12990,12990,12990,12990,0
|
|
20230706,152500,121215480,12990,12990,12990,12990,0
|
|
20230706,152400,121215480,12990,12990,12990,12990,0
|
|
20230706,152300,121215480,12990,12990,12990,12990,0
|
|
20230706,152200,121215480,12990,12990,12990,12990,0
|
|
20230706,152100,121215480,12990,12990,12990,12990,0
|
|
20230706,152000,121215480,12990,12990,12990,12990,0
|
|
20230706,151900,121215480,12990,12990,12990,12990,14
|
|
20230706,151800,121033620,12990,12990,12990,12990,46
|
|
20230706,151700,120436080,12990,12960,12990,12960,10
|
|
20230706,151600,120306240,12960,12960,12960,12960,0
|
|
20230706,151500,120306240,12960,12960,12960,12960,9
|
|
20230706,151400,120189600,12960,12980,12980,12960,338
|
|
20230706,151300,115803310,12990,12990,12990,12990,1
|
|
20230706,151200,115790320,12980,12980,12980,12980,0
|
|
20230706,151100,115790320,12980,12980,12980,12980,0
|
|
20230706,151000,115790320,12980,12980,12980,12980,1
|
|
20230706,150900,115777340,12980,12980,12980,12980,0
|
|
20230706,150800,115777340,12980,12980,12980,12980,2
|
|
20230706,150700,115751380,12980,12980,12980,12980,2
|
|
20230706,150600,115725420,12980,12980,12980,12980,2
|
|
20230706,150500,115699460,12990,13030,13030,12990,336
|
|
20230706,150400,111334700,13040,13040,13040,13040,11
|
|
20230706,150300,111191260,13040,13040,13040,13040,0
|
|
20230706,150200,111191260,13040,13040,13040,13040,1
|
|
20230706,150100,111178220,13040,13040,13040,13040,0
|
|
20230706,150000,111178220,13040,13040,13040,13040,1
|
|
20230706,145900,111165180,13040,13040,13040,13040,0
|
|
20230706,145800,111165180,13040,13040,13040,13040,41
|
|
20230706,145700,110630540,13030,13030,13030,13030,0
|
|
20230706,145600,110630540,13030,13030,13030,13030,0
|
|
20230706,145500,110630540,13030,13030,13030,13030,0
|
|
20230706,145400,110630540,13030,13030,13030,13030,0
|
|
20230706,145300,110630540,13030,13030,13030,13030,0
|
|
20230706,145200,110630540,13030,13030,13030,13030,0
|
|
20230706,145100,110630540,13030,13030,13030,13030,0
|
|
20230706,145000,110630540,13030,13030,13030,13030,0
|
|
20230706,144900,110630540,13030,13060,13060,12970,41
|
|
20230706,144800,110097360,13060,13000,13060,13000,65
|
|
20230706,144700,109249330,13000,13000,13000,13000,0
|
|
20230706,144600,109249330,13000,13000,13000,13000,0
|
|
20230706,144500,109249330,13000,13000,13000,13000,0
|
|
20230706,144400,109249330,13000,13000,13000,13000,0
|
|
20230706,144300,109249330,13000,13000,13000,13000,0
|
|
20230706,144200,109249330,13000,13000,13000,13000,0
|
|
20230706,144100,109249330,13000,13000,13000,13000,0
|
|
20230706,144000,109249330,13000,13000,13000,13000,0
|
|
20230706,143900,109249330,13000,12960,13000,12960,151
|
|
20230706,143800,107290870,12960,12960,12960,12960,0
|
|
20230706,143700,107290870,12960,12960,12960,12960,0
|
|
20230706,143600,107290870,12960,12960,12960,12960,0
|
|
20230706,143500,107290870,12960,12960,12960,12960,0
|
|
20230706,143400,107290870,12960,12960,12960,12960,0
|
|
20230706,143300,107290870,12960,12960,12960,12960,0
|
|
20230706,143200,107290870,12960,13000,13020,12960,273
|
|
20230706,143100,103747720,13000,13000,13000,13000,0
|
|
20230706,143000,103747720,13000,13000,13000,13000,0
|
|
20230706,142900,103747720,13000,13000,13000,13000,0
|
|
20230706,142800,103747720,13000,13000,13000,13000,0
|
|
20230706,142700,103747720,13000,13000,13000,13000,0
|
|
20230706,142600,103747720,13000,13000,13000,13000,0
|
|
20230706,142500,103747720,13000,13000,13000,13000,0
|
|
20230706,142400,103747720,13000,13000,13000,13000,0
|
|
20230706,142300,103747720,13000,13000,13000,13000,0
|
|
20230706,142200,103747720,13000,13000,13000,13000,35
|
|
20230706,142100,103292720,13000,13000,13000,13000,0
|
|
20230706,142000,103292720,13000,13000,13000,13000,0
|
|
20230706,141900,103292720,13000,13000,13000,13000,50
|
|
20230706,141800,102642720,13000,13000,13000,13000,0
|
|
20230706,141700,102642720,13000,13000,13000,13000,0
|
|
20230706,141600,102642720,13000,13000,13000,13000,0
|
|
20230706,141500,102642720,13000,13000,13000,13000,0
|
|
20230706,141400,102642720,13000,13000,13000,13000,0
|
|
20230706,141300,102642720,13000,12990,13000,12990,54
|
|
20230706,141200,101941190,12990,12990,12990,12990,0
|
|
20230706,141100,101941190,12990,12990,12990,12990,1
|
|
20230706,141000,101928200,12990,12990,12990,12990,0
|
|
20230706,140900,101928200,12990,12990,12990,12990,0
|
|
20230706,140800,101928200,12990,12990,12990,12990,0
|
|
20230706,140700,101928200,12990,12990,12990,12990,0
|
|
20230706,140600,101928200,12990,12990,12990,12990,0
|
|
20230706,140500,101928200,12990,12990,12990,12990,13
|
|
20230706,140400,101759330,12990,12990,12990,12990,0
|
|
20230706,140300,101759330,12990,12990,12990,12990,1
|
|
20230706,140200,101746340,12950,12970,13000,12950,33
|
|
20230706,140100,101318330,12970,12970,12970,12970,0
|
|
20230706,140000,101318330,12970,12970,12970,12970,0
|
|
20230706,135900,101318330,12970,12970,12970,12970,0
|
|
20230706,135800,101318330,12970,12970,12970,12970,1
|
|
20230706,135700,101305360,12950,12950,12950,12950,0
|
|
20230706,135600,101305360,12950,12950,12950,12950,0
|
|
20230706,135500,101305360,12950,12950,12950,12950,0
|
|
20230706,135400,101305360,12950,12950,12950,12950,0
|
|
20230706,135300,101305360,12950,12950,12950,12950,0
|
|
20230706,135200,101305360,12950,12950,12950,12950,0
|
|
20230706,135100,101305360,12950,12950,12950,12950,0
|
|
20230706,135000,101305360,12950,12950,12950,12950,0
|
|
20230706,134900,101305360,12950,12960,12960,12950,200
|
|
20230706,134800,98715300,12960,12960,12960,12960,0
|
|
20230706,134700,98715300,12960,12960,12960,12960,1
|
|
20230706,134600,98702340,12960,12960,12960,12960,2
|
|
20230706,134500,98676420,12980,12980,12980,12980,0
|
|
20230706,134400,98676420,12980,12980,12980,12980,0
|
|
20230706,134300,98676420,12980,12980,12980,12980,0
|
|
20230706,134200,98676420,12980,12980,12980,12980,2
|
|
20230706,134100,98650460,12980,12980,12980,12980,0
|
|
20230706,134000,98650460,12980,12980,12980,12980,0
|
|
20230706,133900,98650460,12980,12980,12980,12980,0
|
|
20230706,133800,98650460,12980,12980,12980,12980,0
|
|
20230706,133700,98650460,12980,12980,12980,12980,0
|
|
20230706,133600,98650460,12980,12980,12980,12980,0
|
|
20230706,133500,98650460,12980,12960,12980,12960,94
|
|
20230706,133400,97430510,12950,12950,12950,12950,0
|
|
20230706,133300,97430510,12950,12950,12950,12950,0
|
|
20230706,133200,97430510,12950,12950,12950,12950,0
|
|
20230706,133100,97430510,12950,12950,12950,12950,0
|
|
20230706,133000,97430510,12950,12950,12950,12950,1
|
|
20230706,132900,97417560,12980,12980,12980,12980,0
|
|
20230706,132800,97417560,12980,12980,12980,12980,48
|
|
20230706,132700,96794520,12950,12950,12950,12950,0
|
|
20230706,132600,96794520,12950,12950,12950,12950,0
|
|
20230706,132500,96794520,12950,12950,12950,12950,0
|
|
20230706,132400,96794520,12950,12950,12950,12950,0
|
|
20230706,132300,96794520,12950,12950,12950,12950,0
|
|
20230706,132200,96794520,12950,12950,12950,12950,30
|
|
20230706,132100,96406020,12960,12960,12960,12960,0
|
|
20230706,132000,96406020,12960,12960,12960,12960,0
|
|
20230706,131900,96406020,12960,12960,12960,12960,0
|
|
20230706,131800,96406020,12960,12960,12960,12960,13
|
|
20230706,131700,96237540,12960,12960,12960,12960,0
|
|
20230706,131600,96237540,12960,12960,12960,12960,0
|
|
20230706,131500,96237540,12960,12960,12960,12960,0
|
|
20230706,131400,96237540,12960,12960,12960,12960,0
|
|
20230706,131300,96237540,12960,12960,12960,12960,146
|
|
20230706,131200,94345380,12980,12980,12980,12980,0
|
|
20230706,131100,94345380,12980,12980,12980,12980,0
|
|
20230706,131000,94345380,12980,12980,12980,12980,0
|
|
20230706,130900,94345380,12980,12990,12990,12950,11
|
|
20230706,130800,94202580,12980,12980,12980,12980,25
|
|
20230706,130700,93878080,12980,12980,12980,12980,0
|
|
20230706,130600,93878080,12980,12980,12980,12980,0
|
|
20230706,130500,93878080,12980,12980,12980,12980,0
|
|
20230706,130400,93878080,12980,12980,12980,12980,0
|
|
20230706,130300,93878080,12980,12980,12980,12980,21
|
|
20230706,130200,93605500,12980,12980,12980,12980,0
|
|
20230706,130100,93605500,12980,12980,12980,12980,0
|
|
20230706,130000,93605500,12980,12980,12980,12980,0
|
|
20230706,125900,93605500,12980,12980,12980,12980,0
|
|
20230706,125800,93605500,12980,12970,12990,12970,35
|
|
20230706,125700,93151100,12970,12970,12970,12970,0
|
|
20230706,125600,93151100,12970,12970,12970,12970,0
|
|
20230706,125500,93151100,12970,12970,12970,12970,0
|
|
20230706,125400,93151100,12970,12970,12970,12970,0
|
|
20230706,125300,93151100,12970,12970,12970,12970,0
|
|
20230706,125200,93151100,12970,12970,12970,12970,0
|
|
20230706,125100,93151100,12970,12970,12970,12970,0
|
|
20230706,125000,93151100,12970,12970,12970,12970,0
|
|
20230706,124900,93151100,12970,12970,12970,12970,0
|
|
20230706,124800,93151100,12970,12970,12970,12970,0
|
|
20230706,124700,93151100,12970,12970,12970,12970,0
|
|
20230706,124600,93151100,12970,12970,12970,12970,0
|
|
20230706,124500,93151100,12970,12970,12970,12970,18
|
|
20230706,124400,92917640,12940,12940,12940,12940,0
|
|
20230706,124300,92917640,12940,12940,12940,12940,1
|
|
20230706,124200,92904700,12980,12980,12980,12980,0
|
|
20230706,124100,92904700,12980,12980,12980,12980,0
|
|
20230706,124000,92904700,12980,12980,12980,12980,0
|
|
20230706,123900,92904700,12980,12980,12980,12980,0
|
|
20230706,123800,92904700,12980,12980,12980,12980,0
|
|
20230706,123700,92904700,12980,12980,12980,12980,0
|
|
20230706,123600,92904700,12980,12980,12980,12980,0
|
|
20230706,123500,92904700,12980,12980,12980,12980,43
|
|
20230706,123400,92346560,12940,12940,12940,12940,3
|
|
20230706,123300,92307740,12990,12990,12990,12990,0
|
|
20230706,123200,92307740,12990,12990,12990,12990,0
|
|
20230706,123100,92307740,12990,12990,12990,12990,0
|
|
20230706,123000,92307740,12990,12990,12990,12990,0
|
|
20230706,122900,92307740,12990,12990,12990,12990,1
|
|
20230706,122800,92294750,12990,12990,12990,12990,0
|
|
20230706,122700,92294750,12990,12990,12990,12990,4
|
|
20230706,122600,92242790,12990,12990,12990,12990,0
|
|
20230706,122500,92242790,12990,12990,12990,12990,0
|
|
20230706,122400,92242790,12990,12990,12990,12990,0
|
|
20230706,122300,92242790,12990,12990,12990,12990,0
|
|
20230706,122200,92242790,12990,12990,12990,12990,1
|
|
20230706,122100,92229800,13000,12970,13000,12970,24
|
|
20230706,122000,91918190,12950,12950,12950,12950,0
|
|
20230706,121900,91918190,12950,12950,12950,12950,0
|
|
20230706,121800,91918190,12950,12950,12950,12950,0
|
|
20230706,121700,91918190,12950,12950,12950,12950,0
|
|
20230706,121600,91918190,12950,12950,12950,12950,0
|
|
20230706,121500,91918190,12950,12950,12950,12950,0
|
|
20230706,121400,91918190,12950,12950,12950,12950,0
|
|
20230706,121300,91918190,12950,12950,12950,12950,0
|
|
20230706,121200,91918190,12950,12970,12970,12950,10
|
|
20230706,121100,91788670,12950,12950,12970,12950,242
|
|
20230706,121000,88654570,12950,12950,12950,12950,0
|
|
20230706,120900,88654570,12950,12950,12950,12950,0
|
|
20230706,120800,88654570,12950,12950,12950,12950,0
|
|
20230706,120700,88654570,12950,12950,12950,12950,0
|
|
20230706,120600,88654570,12950,12950,12950,12950,2
|
|
20230706,120500,88628670,12930,12930,12930,12930,0
|
|
20230706,120400,88628670,12930,12930,12930,12930,1
|
|
20230706,120300,88615740,12930,12930,12930,12930,1
|
|
20230706,120200,88602810,12930,12930,12930,12930,0
|
|
20230706,120100,88602810,12930,12930,12930,12930,0
|
|
20230706,120000,88602810,12930,12930,12930,12930,9
|
|
20230706,115900,88486440,12930,12930,12930,12930,8
|
|
20230706,115800,88383000,12930,12930,12960,12930,19
|
|
20230706,115700,88137290,12930,12940,12940,12930,7
|
|
20230706,115600,88046770,12930,12930,12930,12930,9
|
|
20230706,115500,87930400,12930,12930,12940,12930,18
|
|
20230706,115400,87697560,12930,12930,12930,12930,5
|
|
20230706,115300,87632910,12930,12920,12930,12920,10
|
|
20230706,115200,87503690,12920,12920,12920,12920,7
|
|
20230706,115100,87413250,12910,12910,12910,12910,6
|
|
20230706,115000,87335790,12910,12910,12910,12910,8
|
|
20230706,114900,87232510,12910,12910,12910,12910,7
|
|
20230706,114800,87142140,12910,12910,12910,12910,11
|
|
20230706,114700,87000130,12910,12910,12910,12910,6
|
|
20230706,114600,86922670,12910,12910,12910,12910,9
|
|
20230706,114500,86806480,12920,12920,12920,12920,8
|
|
20230706,114400,86703120,12920,12910,12920,12910,7
|
|
20230706,114300,86612700,12910,12910,12910,12910,11
|
|
20230706,114200,86470690,12910,12920,13000,12910,23
|
|
20230706,114100,86172080,12910,12910,12910,12910,13
|
|
20230706,114000,86004250,12910,12910,12910,12910,8
|
|
20230706,113900,85900970,12960,12910,12960,12910,13
|
|
20230706,113800,85732990,12910,12910,13000,12910,31
|
|
20230706,113700,85330940,12910,12910,12910,12910,12
|
|
20230706,113600,85176020,12910,12910,12910,12910,8
|
|
20230706,113500,85072740,12910,12910,12910,12910,127
|
|
20230706,113400,83433170,12910,12910,12910,12910,11
|
|
20230706,113300,83291160,12910,12910,12920,12910,7
|
|
20230706,113200,83200780,12910,12910,12910,12910,8
|
|
20230706,113100,83097500,12920,12910,12920,12910,6
|
|
20230706,113000,83020020,12910,12910,12910,12910,12
|
|
20230706,112900,82865100,12910,12910,12910,12910,4
|
|
20230706,112800,82813460,12910,12940,12940,12910,679
|
|
20230706,112700,74041160,12940,12940,12940,12940,8
|
|
20230706,112600,73937640,12940,12940,12950,12940,19
|
|
20230706,112500,73691650,12940,12940,12940,12940,9
|
|
20230706,112400,73575190,12940,12940,12940,12940,5
|
|
20230706,112300,73510490,12940,12940,12940,12940,12
|
|
20230706,112200,73355210,12940,12940,12940,12940,7
|
|
20230706,112100,73264630,12940,12940,12940,12940,8
|
|
20230706,112000,73161110,12940,12940,12940,12940,6
|
|
20230706,111900,73083470,12940,12940,12940,12940,22
|
|
20230706,111800,72798790,12940,12940,12940,12940,5
|
|
20230706,111700,72734090,12940,12940,12940,12940,9
|
|
20230706,111600,72617630,12940,12940,12950,12940,7
|
|
20230706,111500,72527040,12940,12950,12950,12940,8
|
|
20230706,111400,72423490,12950,12950,12950,12950,11
|
|
20230706,111300,72281040,12950,12950,12960,12950,6
|
|
20230706,111200,72203330,12950,12940,12950,12940,16
|
|
20230706,111100,71996140,12950,12940,12950,12940,7
|
|
20230706,111000,71905550,12940,12940,12940,12940,7
|
|
20230706,110900,71814970,12940,12940,12940,12940,4
|
|
20230706,110800,71763210,12990,12940,13000,12940,15
|
|
20230706,110700,71568790,12940,12950,12950,12940,11
|
|
20230706,110600,71426390,12950,12950,12950,12950,4
|
|
20230706,110500,71374590,12950,12950,12950,12950,9
|
|
20230706,110400,71258040,12950,12950,12950,12950,9
|
|
20230706,110300,71141490,12950,12950,12950,12950,8
|
|
20230706,110200,71037890,12950,12950,12950,12950,5
|
|
20230706,110100,70973140,12950,12960,12960,12950,8
|
|
20230706,110000,70869530,12950,12940,12950,12940,10
|
|
20230706,105900,70740050,12940,12950,12950,12940,13
|
|
20230706,105800,70571720,12950,12960,12970,12950,390
|
|
20230706,105700,65520330,12960,12960,12960,12960,5
|
|
20230706,105600,65455530,12960,12960,12960,12960,10
|
|
20230706,105500,65325930,12960,12960,12960,12960,3
|
|
20230706,105400,65287050,12970,12970,12970,12970,38
|
|
20230706,105300,64794190,12970,12970,12970,12970,7
|
|
20230706,105200,64703400,12970,12970,12970,12970,9
|
|
20230706,105100,64586670,12970,12970,12980,12970,10
|
|
20230706,105000,64456960,12970,12970,12970,12970,8
|
|
20230706,104900,64353200,12970,12970,12970,12970,8
|
|
20230706,104800,64249440,12970,12970,12970,12970,5
|
|
20230706,104700,64184590,12970,12970,12970,12970,9
|
|
20230706,104600,64067860,12970,12970,12970,12970,8
|
|
20230706,104500,63964100,12970,12970,12970,12970,6
|
|
20230706,104400,63886280,12970,12970,12970,12970,9
|
|
20230706,104300,63769550,12970,12970,12970,12970,9
|
|
20230706,104200,63652820,12970,12970,13000,12970,32
|
|
20230706,104100,63237060,12970,12970,12970,12970,8
|
|
20230706,104000,63133300,12970,12960,12970,12960,8
|
|
20230706,103900,63029580,12970,12970,12990,12970,15
|
|
20230706,103800,62834980,12970,12970,12990,12970,5
|
|
20230706,103700,62770110,12970,12970,13000,12970,21
|
|
20230706,103600,62497530,12970,12970,12970,12970,3
|
|
20230706,103500,62458620,12970,12970,12970,12970,13
|
|
20230706,103400,62290010,12970,12970,12970,12970,5
|
|
20230706,103300,62225160,12970,12980,12980,12970,10
|
|
20230706,103200,62095370,12980,12970,12980,12970,10
|
|
20230706,103100,61965650,12970,12980,12980,12970,1314
|
|
20230706,103000,44914600,12980,12980,12980,12980,5
|
|
20230706,102900,44849700,12980,12980,12980,12980,7
|
|
20230706,102800,44758840,12980,12980,12980,12980,11
|
|
20230706,102700,44616060,12980,12980,12980,12980,8
|
|
20230706,102600,44512220,12980,12980,12980,12980,6
|
|
20230706,102500,44434340,12980,12980,12980,12980,6
|
|
20230706,102400,44356460,12980,12980,12980,12980,14
|
|
20230706,102300,44174740,12980,12990,12990,12980,10
|
|
20230706,102200,44044860,12980,12980,12980,12980,9
|
|
20230706,102100,43928040,12980,12990,12990,12980,9
|
|
20230706,102000,43811200,12980,12980,12990,12980,10
|
|
20230706,101900,43681370,12980,12990,12990,12980,14
|
|
20230706,101800,43499540,12990,12990,12990,12990,13
|
|
20230706,101700,43330670,12990,12990,12990,12990,6
|
|
20230706,101600,43252730,12990,12990,12990,12990,10
|
|
20230706,101500,43122830,12990,12990,12990,12990,5
|
|
20230706,101400,43057880,12990,12990,12990,12990,11
|
|
20230706,101300,42914990,12990,12990,12990,12990,4
|
|
20230706,101200,42863030,12990,13000,13000,12990,286
|
|
20230706,101100,39145180,13000,13000,13000,13000,32
|
|
20230706,101000,38729180,13010,13000,13010,13000,8
|
|
20230706,100900,38625170,13000,13000,13100,13000,38
|
|
20230706,100800,38128740,13000,13000,13000,13000,11
|
|
20230706,100700,37985740,13000,13000,13000,13000,6
|
|
20230706,100600,37907740,13000,13000,13020,13000,92
|
|
20230706,100500,36710090,13000,12990,13000,12990,8
|
|
20230706,100400,36606150,12990,12990,12990,12990,6
|
|
20230706,100300,36528210,12990,12990,12990,12990,10
|
|
20230706,100200,36398310,12990,13000,13020,12990,25
|
|
20230706,100100,36072940,12990,12990,12990,12990,8
|
|
20230706,100000,35969020,12990,12980,12990,12980,6
|
|
20230706,095900,35891110,12980,12980,12990,12980,22
|
|
20230706,095800,35605530,12980,13000,13000,12980,7
|
|
20230706,095700,35514610,12990,12980,12990,12980,11
|
|
20230706,095600,35371810,12980,12980,12990,12980,4
|
|
20230706,095500,35319880,12980,13020,13020,12980,9
|
|
20230706,095400,35203020,12980,12980,13020,12980,145
|
|
20230706,095300,33318230,12970,12980,12980,12970,9
|
|
20230706,095200,33201480,12970,12970,12970,12970,4
|
|
20230706,095100,33149600,12980,12980,12980,12970,13
|
|
20230706,095000,32980970,12970,12980,12980,12970,68
|
|
20230706,094900,32098350,12970,12970,12970,12970,9
|
|
20230706,094800,31981620,12980,12970,12980,12970,42
|
|
20230706,094700,31436510,12970,12970,12970,12970,13
|
|
20230706,094600,31267900,12970,12970,12970,12970,3
|
|
20230706,094500,31228990,12970,12970,12970,12970,13
|
|
20230706,094400,31060380,12970,12960,12970,12960,11
|
|
20230706,094300,30917780,12960,12970,12970,12960,17
|
|
20230706,094200,30697360,12960,12960,12960,12960,10
|
|
20230706,094100,30567760,12960,12960,12970,12960,9
|
|
20230706,094000,30451100,12960,12960,12960,12960,10
|
|
20230706,093900,30321500,12960,12960,12960,12960,13
|
|
20230706,093800,30153020,12960,12960,12960,12960,14
|
|
20230706,093700,29971580,12980,12950,12980,12950,18
|
|
20230706,093600,29738000,12960,12960,12960,12960,12
|
|
20230706,093500,29582480,12980,12960,12990,12960,6
|
|
20230706,093400,29504600,12990,12970,13020,12950,15
|
|
20230706,093300,29309810,12980,12960,12980,12960,19
|
|
20230706,093200,29063310,12980,12950,13020,12950,35
|
|
20230706,093100,28609040,12980,12960,13020,12960,15
|
|
20230706,093000,28414290,12950,12950,12960,12950,10
|
|
20230706,092900,28284780,12950,12950,12950,12950,10
|
|
20230706,092800,28155280,12950,12950,12950,12950,7
|
|
20230706,092700,28064630,12950,12950,12950,12950,107
|
|
20230706,092600,26678980,12950,12950,12970,12950,10
|
|
20230706,092500,26549450,12950,12960,12960,12950,9
|
|
20230706,092400,26432860,12960,12960,12960,12950,9
|
|
20230706,092300,26316240,12980,12990,12990,12980,759
|
|
20230706,092200,16462650,13000,13010,13010,13000,66
|
|
20230706,092100,15604640,13000,13010,13010,13000,16
|
|
20230706,092000,15396550,13010,13020,13020,13000,409
|
|
20230706,091900,10073270,13020,13020,13020,13020,20
|
|
20230706,091800,9812870,13020,13020,13020,13020,9
|
|
20230706,091700,9695690,13020,13020,13030,13020,19
|
|
20230706,091600,9448210,13020,13020,13020,13010,21
|
|
20230706,091500,9174800,13020,13010,13020,13010,9
|
|
20230706,091400,9057680,13030,13020,13030,13010,7
|
|
20230706,091300,8966580,13030,13020,13040,13010,12
|
|
20230706,091200,8810300,13020,13020,13020,13020,4
|
|
20230706,091100,8758220,13020,13010,13020,13010,16
|
|
20230706,091000,8549930,13010,13010,13010,13010,2
|
|
20230706,090900,8523910,13010,13010,13010,13010,12
|
|
20230706,090800,8367790,13020,13020,13020,13020,27
|
|
20230706,090700,8016250,13030,13030,13070,13030,38
|
|
20230706,090600,7520320,13040,13040,13040,13040,8
|
|
20230706,090500,7416000,13040,13040,13040,13040,3
|
|
20230706,090400,7376880,13040,13030,13040,13030,7
|
|
20230706,090300,7285630,13030,13070,13070,13030,56
|
|
20230706,090200,6555810,13070,13040,13100,13030,36
|
|
20230706,090100,6084800,13030,13050,13050,13030,5
|
|
20230706,090000,6019610,13030,13100,13100,13010,461
|