631 lines
32 KiB
CSV
631 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,192800,415169570,10350,10350,10350,10350,2886
|
|
20230703,192700,415169570,10350,10350,10350,10350,0
|
|
20230703,192600,415169570,10350,10350,10350,10350,0
|
|
20230703,192500,415169570,10350,10350,10350,10350,0
|
|
20230703,192400,415169570,10350,10350,10350,10350,0
|
|
20230703,192300,415169570,10350,10350,10350,10350,0
|
|
20230703,192200,415169570,10350,10350,10350,10350,0
|
|
20230703,192100,415169570,10350,10350,10350,10350,0
|
|
20230703,192000,415169570,10350,10350,10350,10350,0
|
|
20230703,191900,415169570,10350,10350,10350,10350,0
|
|
20230703,191800,415169570,10350,10350,10350,10350,0
|
|
20230703,191700,415169570,10350,10350,10350,10350,0
|
|
20230703,191600,415169570,10350,10350,10350,10350,0
|
|
20230703,191500,415169570,10350,10350,10350,10350,0
|
|
20230703,191400,415169570,10350,10350,10350,10350,0
|
|
20230703,191300,415169570,10350,10350,10350,10350,0
|
|
20230703,191200,415169570,10350,10350,10350,10350,0
|
|
20230703,191100,415169570,10350,10350,10350,10350,0
|
|
20230703,191000,415169570,10350,10350,10350,10350,0
|
|
20230703,190900,415169570,10350,10350,10350,10350,0
|
|
20230703,190800,415169570,10350,10350,10350,10350,0
|
|
20230703,190700,415169570,10350,10350,10350,10350,0
|
|
20230703,190600,415169570,10350,10350,10350,10350,0
|
|
20230703,190500,415169570,10350,10350,10350,10350,0
|
|
20230703,190400,415169570,10350,10350,10350,10350,0
|
|
20230703,190300,415169570,10350,10350,10350,10350,0
|
|
20230703,190200,415169570,10350,10350,10350,10350,0
|
|
20230703,190100,415169570,10350,10350,10350,10350,0
|
|
20230703,190000,415169570,10350,10350,10350,10350,0
|
|
20230703,185900,415169570,10350,10350,10350,10350,0
|
|
20230703,185800,415169570,10350,10350,10350,10350,2886
|
|
20230703,185700,415169570,10350,10350,10350,10350,0
|
|
20230703,185600,415169570,10350,10350,10350,10350,0
|
|
20230703,185500,415169570,10350,10350,10350,10350,0
|
|
20230703,185400,415169570,10350,10350,10350,10350,0
|
|
20230703,185300,415169570,10350,10350,10350,10350,0
|
|
20230703,185200,415169570,10350,10350,10350,10350,0
|
|
20230703,185100,415169570,10350,10350,10350,10350,0
|
|
20230703,185000,415169570,10350,10350,10350,10350,0
|
|
20230703,184900,415169570,10350,10350,10350,10350,0
|
|
20230703,184800,415169570,10350,10350,10350,10350,0
|
|
20230703,184700,415169570,10350,10350,10350,10350,0
|
|
20230703,184600,415169570,10350,10350,10350,10350,0
|
|
20230703,184500,415169570,10350,10350,10350,10350,0
|
|
20230703,184400,415169570,10350,10350,10350,10350,0
|
|
20230703,184300,415169570,10350,10350,10350,10350,0
|
|
20230703,184200,415169570,10350,10350,10350,10350,0
|
|
20230703,184100,415169570,10350,10350,10350,10350,0
|
|
20230703,184000,415169570,10350,10350,10350,10350,0
|
|
20230703,183900,415169570,10350,10350,10350,10350,0
|
|
20230703,183800,415169570,10350,10350,10350,10350,0
|
|
20230703,183700,415169570,10350,10350,10350,10350,0
|
|
20230703,183600,415169570,10350,10350,10350,10350,0
|
|
20230703,183500,415169570,10350,10350,10350,10350,0
|
|
20230703,183400,415169570,10350,10350,10350,10350,0
|
|
20230703,183300,415169570,10350,10350,10350,10350,0
|
|
20230703,183200,415169570,10350,10350,10350,10350,0
|
|
20230703,183100,415169570,10350,10350,10350,10350,0
|
|
20230703,183000,415169570,10350,10350,10350,10350,0
|
|
20230703,182900,415169570,10350,10350,10350,10350,0
|
|
20230703,182800,415169570,10350,10350,10350,10350,2886
|
|
20230703,182700,415169570,10350,10350,10350,10350,0
|
|
20230703,182600,415169570,10350,10350,10350,10350,0
|
|
20230703,182500,415169570,10350,10350,10350,10350,0
|
|
20230703,182400,415169570,10350,10350,10350,10350,0
|
|
20230703,182300,415169570,10350,10350,10350,10350,0
|
|
20230703,182200,415169570,10350,10350,10350,10350,0
|
|
20230703,182100,415169570,10350,10350,10350,10350,0
|
|
20230703,182000,415169570,10350,10350,10350,10350,0
|
|
20230703,181900,415169570,10350,10350,10350,10350,0
|
|
20230703,181800,415169570,10350,10350,10350,10350,0
|
|
20230703,181700,415169570,10350,10350,10350,10350,0
|
|
20230703,181600,415169570,10350,10350,10350,10350,0
|
|
20230703,181500,415169570,10350,10350,10350,10350,0
|
|
20230703,181400,415169570,10350,10350,10350,10350,0
|
|
20230703,181300,415169570,10350,10350,10350,10350,0
|
|
20230703,181200,415169570,10350,10350,10350,10350,0
|
|
20230703,181100,415169570,10350,10350,10350,10350,0
|
|
20230703,181000,415169570,10350,10350,10350,10350,0
|
|
20230703,180900,415169570,10350,10350,10350,10350,0
|
|
20230703,180800,415169570,10350,10350,10350,10350,0
|
|
20230703,180700,415169570,10350,10350,10350,10350,0
|
|
20230703,180600,415169570,10350,10350,10350,10350,0
|
|
20230703,180500,415169570,10350,10350,10350,10350,0
|
|
20230703,180400,415169570,10350,10350,10350,10350,0
|
|
20230703,180300,415169570,10350,10350,10350,10350,0
|
|
20230703,180200,415169570,10350,10350,10350,10350,0
|
|
20230703,180100,415169570,10350,10350,10350,10350,0
|
|
20230703,180000,415169570,10350,10350,10350,10350,0
|
|
20230703,175900,415169570,10350,10350,10350,10350,0
|
|
20230703,175800,415169570,10350,10350,10350,10350,2886
|
|
20230703,175700,415169570,10350,10350,10350,10350,0
|
|
20230703,175600,415169570,10350,10350,10350,10350,0
|
|
20230703,175500,415169570,10350,10350,10350,10350,0
|
|
20230703,175400,415169570,10350,10350,10350,10350,0
|
|
20230703,175300,415169570,10350,10350,10350,10350,0
|
|
20230703,175200,415169570,10350,10350,10350,10350,0
|
|
20230703,175100,415169570,10350,10350,10350,10350,0
|
|
20230703,175000,415169570,10350,10350,10350,10350,0
|
|
20230703,174900,415169570,10350,10350,10350,10350,0
|
|
20230703,174800,415169570,10350,10350,10350,10350,0
|
|
20230703,174700,415169570,10350,10350,10350,10350,0
|
|
20230703,174600,415169570,10350,10350,10350,10350,0
|
|
20230703,174500,415169570,10350,10350,10350,10350,0
|
|
20230703,174400,415169570,10350,10350,10350,10350,0
|
|
20230703,174300,415169570,10350,10350,10350,10350,0
|
|
20230703,174200,415169570,10350,10350,10350,10350,0
|
|
20230703,174100,415169570,10350,10350,10350,10350,0
|
|
20230703,174000,415169570,10350,10350,10350,10350,0
|
|
20230703,173900,415169570,10350,10350,10350,10350,0
|
|
20230703,173800,415169570,10350,10350,10350,10350,0
|
|
20230703,173700,415169570,10350,10350,10350,10350,0
|
|
20230703,173600,415169570,10350,10350,10350,10350,0
|
|
20230703,173500,415169570,10350,10350,10350,10350,0
|
|
20230703,173400,415169570,10350,10350,10350,10350,0
|
|
20230703,173300,415169570,10350,10350,10350,10350,0
|
|
20230703,173200,415169570,10350,10350,10350,10350,0
|
|
20230703,173100,415169570,10350,10350,10350,10350,0
|
|
20230703,173000,415169570,10350,10350,10350,10350,0
|
|
20230703,172900,415169570,10350,10350,10350,10350,0
|
|
20230703,172800,415169570,10350,10350,10350,10350,2886
|
|
20230703,172700,415169570,10350,10350,10350,10350,0
|
|
20230703,172600,415169570,10350,10350,10350,10350,0
|
|
20230703,172500,415169570,10350,10350,10350,10350,0
|
|
20230703,172400,415169570,10350,10350,10350,10350,0
|
|
20230703,172300,415169570,10350,10350,10350,10350,0
|
|
20230703,172200,415169570,10350,10350,10350,10350,0
|
|
20230703,172100,415169570,10350,10350,10350,10350,0
|
|
20230703,172000,415169570,10350,10350,10350,10350,0
|
|
20230703,171900,415169570,10350,10350,10350,10350,0
|
|
20230703,171800,415169570,10350,10350,10350,10350,0
|
|
20230703,171700,415169570,10350,10350,10350,10350,0
|
|
20230703,171600,415169570,10350,10350,10350,10350,0
|
|
20230703,171500,415169570,10350,10350,10350,10350,0
|
|
20230703,171400,415169570,10350,10350,10350,10350,0
|
|
20230703,171300,415169570,10350,10350,10350,10350,0
|
|
20230703,171200,415169570,10350,10350,10350,10350,0
|
|
20230703,171100,415169570,10350,10350,10350,10350,0
|
|
20230703,171000,415169570,10350,10350,10350,10350,0
|
|
20230703,170900,415169570,10350,10350,10350,10350,0
|
|
20230703,170800,415169570,10350,10350,10350,10350,0
|
|
20230703,170700,415169570,10350,10350,10350,10350,0
|
|
20230703,170600,415169570,10350,10350,10350,10350,0
|
|
20230703,170500,415169570,10350,10350,10350,10350,0
|
|
20230703,170400,415169570,10350,10350,10350,10350,0
|
|
20230703,170300,415169570,10350,10350,10350,10350,0
|
|
20230703,170200,415169570,10350,10350,10350,10350,0
|
|
20230703,170100,415169570,10350,10350,10350,10350,0
|
|
20230703,170000,415169570,10350,10350,10350,10350,0
|
|
20230703,165900,415169570,10350,10350,10350,10350,0
|
|
20230703,165800,415169570,10350,10350,10350,10350,2886
|
|
20230703,165700,415169570,10350,10350,10350,10350,0
|
|
20230703,165600,415169570,10350,10350,10350,10350,0
|
|
20230703,165500,415169570,10350,10350,10350,10350,0
|
|
20230703,165400,415169570,10350,10350,10350,10350,0
|
|
20230703,165300,415169570,10350,10350,10350,10350,0
|
|
20230703,165200,415169570,10350,10350,10350,10350,0
|
|
20230703,165100,415169570,10350,10350,10350,10350,0
|
|
20230703,165000,415169570,10350,10350,10350,10350,0
|
|
20230703,164900,415169570,10350,10350,10350,10350,0
|
|
20230703,164800,415169570,10350,10350,10350,10350,0
|
|
20230703,164700,415169570,10350,10350,10350,10350,0
|
|
20230703,164600,415169570,10350,10350,10350,10350,0
|
|
20230703,164500,415169570,10350,10350,10350,10350,0
|
|
20230703,164400,415169570,10350,10350,10350,10350,0
|
|
20230703,164300,415169570,10350,10350,10350,10350,0
|
|
20230703,164200,415169570,10350,10350,10350,10350,0
|
|
20230703,164100,415169570,10350,10350,10350,10350,0
|
|
20230703,164000,415169570,10350,10350,10350,10350,0
|
|
20230703,163900,415169570,10350,10350,10350,10350,0
|
|
20230703,163800,415169570,10350,10350,10350,10350,0
|
|
20230703,163700,415169570,10350,10350,10350,10350,0
|
|
20230703,163600,415169570,10350,10350,10350,10350,0
|
|
20230703,163500,415169570,10350,10350,10350,10350,0
|
|
20230703,163400,415169570,10350,10350,10350,10350,0
|
|
20230703,163300,415169570,10350,10350,10350,10350,0
|
|
20230703,163200,415169570,10350,10350,10350,10350,0
|
|
20230703,163100,415169570,10350,10350,10350,10350,0
|
|
20230703,163000,415169570,10350,10350,10350,10350,0
|
|
20230703,162900,415169570,10350,10350,10350,10350,0
|
|
20230703,162800,415169570,10350,10350,10350,10350,2886
|
|
20230703,162700,415169570,10350,10350,10350,10350,0
|
|
20230703,162600,415169570,10350,10350,10350,10350,0
|
|
20230703,162500,415169570,10350,10350,10350,10350,0
|
|
20230703,162400,415169570,10350,10350,10350,10350,0
|
|
20230703,162300,415169570,10350,10350,10350,10350,0
|
|
20230703,162200,415169570,10350,10350,10350,10350,0
|
|
20230703,162100,415169570,10350,10350,10350,10350,0
|
|
20230703,162000,415169570,10350,10350,10350,10350,0
|
|
20230703,161900,415169570,10350,10350,10350,10350,0
|
|
20230703,161800,415169570,10350,10350,10350,10350,0
|
|
20230703,161700,415169570,10350,10350,10350,10350,0
|
|
20230703,161600,415169570,10350,10350,10350,10350,0
|
|
20230703,161500,415169570,10350,10350,10350,10350,0
|
|
20230703,161400,415169570,10350,10350,10350,10350,0
|
|
20230703,161300,415169570,10350,10350,10350,10350,0
|
|
20230703,161200,415169570,10350,10350,10350,10350,0
|
|
20230703,161100,415169570,10350,10350,10350,10350,0
|
|
20230703,161000,415169570,10350,10350,10350,10350,0
|
|
20230703,160900,415169570,10350,10350,10350,10350,0
|
|
20230703,160800,415169570,10350,10350,10350,10350,0
|
|
20230703,160700,415169570,10350,10350,10350,10350,0
|
|
20230703,160600,415169570,10350,10350,10350,10350,0
|
|
20230703,160500,415169570,10350,10350,10350,10350,0
|
|
20230703,160400,415169570,10350,10350,10350,10350,0
|
|
20230703,160300,415169570,10350,10350,10350,10350,0
|
|
20230703,160200,415169570,10350,10350,10350,10350,0
|
|
20230703,160100,415169570,10350,10350,10350,10350,0
|
|
20230703,160000,415169570,10350,10350,10350,10350,0
|
|
20230703,155900,415169570,10350,10350,10350,10350,0
|
|
20230703,155800,415169570,10350,10350,10350,10350,2886
|
|
20230703,155700,415169570,10350,10350,10350,10350,0
|
|
20230703,155600,415169570,10350,10350,10350,10350,0
|
|
20230703,155500,415169570,10350,10350,10350,10350,0
|
|
20230703,155400,415169570,10350,10350,10350,10350,0
|
|
20230703,155300,415169570,10350,10350,10350,10350,0
|
|
20230703,155200,415169570,10350,10350,10350,10350,0
|
|
20230703,155100,415169570,10350,10350,10350,10350,0
|
|
20230703,155000,415169570,10350,10350,10350,10350,0
|
|
20230703,154900,415169570,10350,10350,10350,10350,0
|
|
20230703,154800,415169570,10350,10350,10350,10350,0
|
|
20230703,154700,415169570,10350,10350,10350,10350,0
|
|
20230703,154600,415169570,10350,10350,10350,10350,0
|
|
20230703,154500,415169570,10350,10350,10350,10350,0
|
|
20230703,154400,415169570,10350,10350,10350,10350,0
|
|
20230703,154300,415169570,10350,10350,10350,10350,0
|
|
20230703,154200,415169570,10350,10350,10350,10350,0
|
|
20230703,154100,415169570,10350,10350,10350,10350,0
|
|
20230703,154000,415169570,10350,10350,10350,10350,0
|
|
20230703,153900,415169570,10350,10350,10350,10350,0
|
|
20230703,153800,415169570,10350,10350,10350,10350,0
|
|
20230703,153700,415169570,10350,10350,10350,10350,0
|
|
20230703,153600,415169570,10350,10350,10350,10350,0
|
|
20230703,153500,415169570,10350,10350,10350,10350,0
|
|
20230703,153400,415169570,10350,10350,10350,10350,0
|
|
20230703,153300,415169570,10350,10350,10350,10350,0
|
|
20230703,153200,415169570,10350,10350,10350,10350,0
|
|
20230703,153100,415169570,10350,10350,10350,10350,0
|
|
20230703,153000,415169570,10350,10350,10350,10350,2886
|
|
20230703,152900,385299470,10480,10480,10480,10480,0
|
|
20230703,152800,385299470,10480,10480,10480,10480,0
|
|
20230703,152700,385299470,10480,10480,10480,10480,0
|
|
20230703,152600,385299470,10480,10480,10480,10480,0
|
|
20230703,152500,385299470,10480,10480,10480,10480,0
|
|
20230703,152400,385299470,10480,10480,10480,10480,0
|
|
20230703,152300,385299470,10480,10480,10480,10480,0
|
|
20230703,152200,385299470,10480,10480,10480,10480,0
|
|
20230703,152100,385299470,10480,10480,10480,10480,0
|
|
20230703,152000,385299470,10480,10480,10480,10480,0
|
|
20230703,151900,385299470,10480,10480,10480,10470,6
|
|
20230703,151800,385236600,10400,10450,10450,10400,2900
|
|
20230703,151700,355041780,10480,10470,10480,10430,681
|
|
20230703,151600,347938370,10480,10490,10490,10480,4
|
|
20230703,151500,347896420,10490,10470,10490,10470,101
|
|
20230703,151400,346838930,10480,10480,10480,10480,6
|
|
20230703,151300,346776050,10480,10480,10480,10480,0
|
|
20230703,151200,346776050,10480,10490,10490,10480,2
|
|
20230703,151100,346755080,10490,10440,10490,10440,7
|
|
20230703,151000,346681700,10490,10500,10500,10440,4
|
|
20230703,150900,346639830,10510,10510,10510,10510,3
|
|
20230703,150800,346608300,10510,10510,10510,10510,8
|
|
20230703,150700,346524220,10510,10510,10510,10500,8
|
|
20230703,150600,346440160,10510,10510,10510,10510,21
|
|
20230703,150500,346219450,10510,10510,10510,10510,2
|
|
20230703,150400,346198430,10520,10490,10520,10440,56
|
|
20230703,150300,345613580,10440,10530,10530,10430,1146
|
|
20230703,150200,333648620,10510,10510,10510,10510,2
|
|
20230703,150100,333627600,10530,10530,10530,10530,0
|
|
20230703,150000,333627600,10530,10530,10530,10440,23
|
|
20230703,145900,333387200,10460,10460,10460,10460,43
|
|
20230703,145800,332937420,10530,10490,10530,10450,6
|
|
20230703,145700,332874600,10500,10520,10520,10500,7
|
|
20230703,145600,332801040,10520,10520,10520,10520,1
|
|
20230703,145500,332790520,10520,10530,10530,10500,12
|
|
20230703,145400,332664240,10520,10530,10530,10520,6
|
|
20230703,145300,332601110,10530,10530,10530,10530,5
|
|
20230703,145200,332548460,10530,10530,10530,10530,6
|
|
20230703,145100,332485280,10530,10530,10530,10530,0
|
|
20230703,145000,332485280,10530,10540,10540,10530,15
|
|
20230703,144900,332327230,10540,10510,10540,10510,16
|
|
20230703,144800,332158620,10510,10510,10510,10510,191
|
|
20230703,144700,330151210,10510,10510,10510,10510,0
|
|
20230703,144600,330151210,10510,10480,10510,10480,504
|
|
20230703,144500,324869050,10480,10480,10480,10480,0
|
|
20230703,144400,324869050,10480,10470,10480,10440,203
|
|
20230703,144300,322749420,10480,10480,10480,10480,106
|
|
20230703,144200,321638540,10460,10450,10460,10450,373
|
|
20230703,144100,317737000,10450,10450,10450,10450,11
|
|
20230703,144000,317622050,10460,10460,10460,10460,2
|
|
20230703,143900,317601130,10460,10460,10460,10460,3
|
|
20230703,143800,317569750,10460,10460,10460,10460,0
|
|
20230703,143700,317569750,10460,10450,10460,10450,11
|
|
20230703,143600,317454780,10460,10460,10460,10460,0
|
|
20230703,143500,317454780,10460,10470,10470,10460,24
|
|
20230703,143400,317203660,10480,10480,10480,10480,15
|
|
20230703,143300,317046460,10480,10480,10480,10480,7
|
|
20230703,143200,316973100,10480,10480,10480,10480,3
|
|
20230703,143100,316941660,10480,10480,10480,10480,0
|
|
20230703,143000,316941660,10480,10490,10490,10480,31
|
|
20230703,142900,316616760,10490,10490,10490,10490,6
|
|
20230703,142800,316553820,10490,10480,10490,10480,4
|
|
20230703,142700,316511880,10490,10480,10490,10480,4
|
|
20230703,142600,316469950,10490,10490,10490,10490,0
|
|
20230703,142500,316469950,10490,10490,10490,10490,5
|
|
20230703,142400,316417500,10490,10490,10490,10490,6
|
|
20230703,142300,316354560,10490,10490,10490,10490,1
|
|
20230703,142200,316344070,10420,10450,10450,10420,500
|
|
20230703,142100,311126780,10490,10490,10490,10490,0
|
|
20230703,142000,311126780,10490,10490,10490,10490,0
|
|
20230703,141900,311126780,10490,10490,10490,10490,0
|
|
20230703,141800,311126780,10490,10500,10510,10490,17
|
|
20230703,141700,310948230,10500,10500,10500,10500,45
|
|
20230703,141600,310475730,10500,10450,10500,10450,6
|
|
20230703,141500,310412880,10500,10500,10500,10500,2
|
|
20230703,141400,310391880,10510,10510,10510,10510,2
|
|
20230703,141300,310370860,10510,10510,10510,10510,0
|
|
20230703,141200,310370860,10510,10510,10510,10440,1012
|
|
20230703,141100,299803710,10490,10490,10490,10490,3
|
|
20230703,141000,299772240,10490,10500,10510,10490,62
|
|
20230703,140900,299121260,10500,10510,10510,10500,5
|
|
20230703,140800,299068740,10510,10510,10510,10510,0
|
|
20230703,140700,299068740,10510,10480,10520,10480,168
|
|
20230703,140600,297305530,10480,10480,10480,10480,0
|
|
20230703,140500,297305530,10480,10480,10480,10480,2
|
|
20230703,140400,297284570,10480,10480,10480,10480,3
|
|
20230703,140300,297253130,10480,10480,10480,10480,2
|
|
20230703,140200,297232170,10480,10480,10480,10480,0
|
|
20230703,140100,297232170,10480,10480,10480,10480,3
|
|
20230703,140000,297200730,10450,10450,10450,10450,0
|
|
20230703,135900,297200730,10450,10450,10450,10450,0
|
|
20230703,135800,297200730,10450,10460,10460,10450,5
|
|
20230703,135700,297148460,10470,10480,10490,10470,1056
|
|
20230703,135600,286071870,10450,10450,10450,10450,26
|
|
20230703,135500,285800170,10460,10490,10500,10460,33
|
|
20230703,135400,285453840,10520,10420,10530,10420,183
|
|
20230703,135300,283541390,10420,10420,10420,10420,1
|
|
20230703,135200,283530970,10420,10420,10420,10420,1
|
|
20230703,135100,283520550,10410,10410,10410,10410,0
|
|
20230703,135000,283520550,10410,10410,10410,10410,3
|
|
20230703,134900,283489320,10410,10430,10430,10400,677
|
|
20230703,134800,276440650,10440,10450,10450,10440,488
|
|
20230703,134700,271344200,10460,10460,10460,10460,8
|
|
20230703,134600,271260520,10460,10460,10460,10460,0
|
|
20230703,134500,271260520,10460,10470,10470,10460,10
|
|
20230703,134400,271155890,10470,10470,10470,10470,0
|
|
20230703,134300,271155890,10470,10470,10470,10470,2
|
|
20230703,134200,271134950,10470,10470,10470,10470,6
|
|
20230703,134100,271072130,10480,10480,10480,10480,51
|
|
20230703,134000,270537650,10480,10480,10480,10480,40
|
|
20230703,133900,270118450,10480,10480,10480,10480,0
|
|
20230703,133800,270118450,10480,10490,10490,10480,10
|
|
20230703,133700,270013630,10490,10490,10490,10490,1
|
|
20230703,133600,270003140,10490,10490,10490,10490,4
|
|
20230703,133500,269961180,10470,10470,10470,10470,76
|
|
20230703,133400,269165460,10470,10470,10470,10470,0
|
|
20230703,133300,269165460,10470,10460,10470,10450,19
|
|
20230703,133200,268966670,10470,10470,10470,10470,2
|
|
20230703,133100,268945730,10470,10470,10470,10440,100
|
|
20230703,133000,267898880,10480,10470,10480,10470,217
|
|
20230703,132900,265626880,10480,10480,10480,10480,0
|
|
20230703,132800,265626880,10480,10500,10500,10480,13
|
|
20230703,132700,265490560,10500,10500,10500,10500,0
|
|
20230703,132600,265490560,10500,10500,10500,10500,5
|
|
20230703,132500,265438060,10510,10510,10510,10510,0
|
|
20230703,132400,265438060,10510,10510,10510,10510,0
|
|
20230703,132300,265438060,10510,10510,10510,10510,0
|
|
20230703,132200,265438060,10510,10470,10510,10470,147
|
|
20230703,132100,263898930,10480,10480,10480,10480,10
|
|
20230703,132000,263794130,10550,10550,10550,10550,0
|
|
20230703,131900,263794130,10550,10550,10550,10550,10
|
|
20230703,131800,263688630,10550,10550,10550,10550,16
|
|
20230703,131700,263519830,10590,10450,10590,10450,480
|
|
20230703,131600,258486960,10450,10450,10450,10450,0
|
|
20230703,131500,258486960,10450,10450,10450,10450,4
|
|
20230703,131400,258445160,10450,10450,10450,10450,1
|
|
20230703,131300,258434710,10470,10470,10470,10470,0
|
|
20230703,131200,258434710,10470,10470,10470,10470,0
|
|
20230703,131100,258434710,10470,10470,10470,10470,0
|
|
20230703,131000,258434710,10470,10450,10470,10450,5
|
|
20230703,130900,258382400,10470,10470,10470,10470,0
|
|
20230703,130800,258382400,10470,10450,10470,10440,40
|
|
20230703,130700,257964640,10470,10470,10470,10470,0
|
|
20230703,130600,257964640,10470,10450,10470,10450,101
|
|
20230703,130500,256909170,10470,10470,10470,10470,0
|
|
20230703,130400,256909170,10470,10450,10470,10450,3
|
|
20230703,130300,256877800,10450,10450,10450,10450,2
|
|
20230703,130200,256856900,10470,10470,10470,10470,0
|
|
20230703,130100,256856900,10470,10470,10470,10470,0
|
|
20230703,130000,256856900,10470,10470,10470,10470,1
|
|
20230703,125900,256846430,10470,10470,10470,10470,0
|
|
20230703,125800,256846430,10470,10470,10470,10470,0
|
|
20230703,125700,256846430,10470,10470,10470,10470,0
|
|
20230703,125600,256846430,10470,10470,10470,10470,0
|
|
20230703,125500,256846430,10470,10440,10470,10440,18
|
|
20230703,125400,256658450,10440,10440,10440,10440,7
|
|
20230703,125300,256585370,10470,10470,10470,10470,12
|
|
20230703,125200,256459730,10470,10430,10470,10410,205
|
|
20230703,125100,254324260,10490,10490,10490,10490,3
|
|
20230703,125000,254292790,10490,10490,10490,10490,2
|
|
20230703,124900,254271810,10420,10490,10490,10420,400
|
|
20230703,124800,250099130,10450,10450,10450,10450,183
|
|
20230703,124700,248186780,10510,10510,10510,10510,0
|
|
20230703,124600,248186780,10510,10470,10510,10450,551
|
|
20230703,124500,242423280,10540,10500,10540,10500,29
|
|
20230703,124400,242118620,10500,10500,10500,10480,301
|
|
20230703,124300,238963600,10540,10500,10540,10500,189
|
|
20230703,124200,236977500,10490,10490,10490,10490,0
|
|
20230703,124100,236977500,10490,10510,10510,10490,915
|
|
20230703,124000,227369350,10580,10580,10580,10580,0
|
|
20230703,123900,227369350,10580,10580,10580,10580,0
|
|
20230703,123800,227369350,10580,10580,10580,10580,0
|
|
20230703,123700,227369350,10580,10580,10580,10580,0
|
|
20230703,123600,227369350,10580,10580,10580,10580,0
|
|
20230703,123500,227369350,10580,10580,10580,10580,0
|
|
20230703,123400,227369350,10580,10580,10580,10580,0
|
|
20230703,123300,227369350,10580,10580,10580,10580,0
|
|
20230703,123200,227369350,10580,10580,10580,10580,0
|
|
20230703,123100,227369350,10580,10580,10580,10580,0
|
|
20230703,123000,227369350,10580,10580,10580,10580,0
|
|
20230703,122900,227369350,10580,10580,10580,10580,0
|
|
20230703,122800,227369350,10580,10580,10580,10580,0
|
|
20230703,122700,227369350,10580,10580,10580,10580,0
|
|
20230703,122600,227369350,10580,10580,10580,10580,0
|
|
20230703,122500,227369350,10580,10580,10580,10580,0
|
|
20230703,122400,227369350,10580,10580,10580,10580,0
|
|
20230703,122300,227369350,10580,10580,10580,10580,0
|
|
20230703,122200,227369350,10580,10540,10580,10540,473
|
|
20230703,122100,222368720,10570,10570,10570,10570,0
|
|
20230703,122000,222368720,10570,10570,10570,10570,0
|
|
20230703,121900,222368720,10570,10570,10570,10570,0
|
|
20230703,121800,222368720,10570,10570,10570,10570,0
|
|
20230703,121700,222368720,10570,10510,10570,10510,124
|
|
20230703,121600,221065360,10480,10500,10500,10480,500
|
|
20230703,121500,215822460,10520,10520,10520,10520,1
|
|
20230703,121400,215811940,10530,10530,10530,10530,1
|
|
20230703,121300,215801410,10530,10510,10530,10510,91
|
|
20230703,121200,214844940,10530,10520,10530,10520,106
|
|
20230703,121100,213729810,10560,10560,10560,10560,0
|
|
20230703,121000,213729810,10560,10560,10560,10560,0
|
|
20230703,120900,213729810,10560,10560,10560,10560,0
|
|
20230703,120800,213729810,10560,10560,10560,10560,0
|
|
20230703,120700,213729810,10560,10560,10560,10560,15
|
|
20230703,120600,213571410,10570,10570,10570,10570,0
|
|
20230703,120500,213571410,10570,10570,10570,10570,0
|
|
20230703,120400,213571410,10570,10570,10570,10570,0
|
|
20230703,120300,213571410,10570,10520,10570,10520,6
|
|
20230703,120200,213508240,10520,10560,10560,10510,370
|
|
20230703,120100,209610560,10580,10580,10580,10580,0
|
|
20230703,120000,209610560,10580,10580,10580,10580,0
|
|
20230703,115900,209610560,10580,10580,10580,10580,0
|
|
20230703,115800,209610560,10580,10580,10580,10580,0
|
|
20230703,115700,209610560,10580,10580,10580,10580,0
|
|
20230703,115600,209610560,10580,10580,10580,10580,10
|
|
20230703,115500,209504760,10580,10580,10580,10580,1
|
|
20230703,115400,209494180,10580,10580,10580,10580,46
|
|
20230703,115300,209007500,10580,10580,10580,10580,0
|
|
20230703,115200,209007500,10580,10580,10580,10580,0
|
|
20230703,115100,209007500,10580,10580,10580,10580,0
|
|
20230703,115000,209007500,10580,10580,10580,10580,4
|
|
20230703,114900,208965180,10580,10580,10580,10580,0
|
|
20230703,114800,208965180,10580,10580,10580,10580,0
|
|
20230703,114700,208965180,10580,10560,10580,10560,11
|
|
20230703,114600,208848820,10550,10560,10560,10550,85
|
|
20230703,114500,207951970,10560,10570,10570,10560,115
|
|
20230703,114400,206737430,10570,10570,10570,10570,0
|
|
20230703,114300,206737430,10570,10570,10570,10570,17
|
|
20230703,114200,206557740,10580,10580,10580,10580,0
|
|
20230703,114100,206557740,10580,10580,10580,10580,0
|
|
20230703,114000,206557740,10580,10580,10580,10580,4
|
|
20230703,113900,206515420,10580,10580,10580,10580,0
|
|
20230703,113800,206515420,10580,10580,10580,10580,5
|
|
20230703,113700,206462520,10580,10580,10580,10580,0
|
|
20230703,113600,206462520,10580,10580,10580,10580,1
|
|
20230703,113500,206451940,10570,10570,10570,10570,0
|
|
20230703,113400,206451940,10570,10570,10570,10570,8
|
|
20230703,113300,206367380,10570,10570,10570,10570,8
|
|
20230703,113200,206282820,10570,10570,10570,10570,79
|
|
20230703,113100,205447790,10580,10580,10580,10580,0
|
|
20230703,113000,205447790,10580,10580,10580,10580,1
|
|
20230703,112900,205437210,10570,10570,10570,10570,0
|
|
20230703,112800,205437210,10570,10570,10570,10570,31
|
|
20230703,112700,205109540,10590,10590,10590,10590,0
|
|
20230703,112600,205109540,10590,10590,10590,10590,0
|
|
20230703,112500,205109540,10590,10590,10590,10590,4
|
|
20230703,112400,205067180,10590,10590,10590,10590,1
|
|
20230703,112300,205056590,10590,10590,10590,10590,0
|
|
20230703,112200,205056590,10590,10590,10590,10590,0
|
|
20230703,112100,205056590,10590,10590,10590,10590,5
|
|
20230703,112000,205003640,10600,10600,10600,10600,0
|
|
20230703,111900,205003640,10600,10600,10600,10600,0
|
|
20230703,111800,205003640,10600,10580,10600,10580,32
|
|
20230703,111700,204665060,10580,10580,10580,10580,1
|
|
20230703,111600,204654480,10570,10570,10570,10570,0
|
|
20230703,111500,204654480,10570,10570,10570,10570,0
|
|
20230703,111400,204654480,10570,10570,10570,10570,0
|
|
20230703,111300,204654480,10570,10600,10600,10570,34
|
|
20230703,111200,204294680,10600,10600,10600,10600,0
|
|
20230703,111100,204294680,10600,10600,10600,10600,50
|
|
20230703,111000,203764680,10590,10600,10600,10590,3
|
|
20230703,110900,203732900,10600,10600,10600,10600,6
|
|
20230703,110800,203669300,10590,10590,10590,10590,0
|
|
20230703,110700,203669300,10590,10590,10590,10590,0
|
|
20230703,110600,203669300,10590,10590,10590,10590,1
|
|
20230703,110500,203658710,10600,10600,10600,10600,26
|
|
20230703,110400,203383110,10600,10600,10600,10600,7
|
|
20230703,110300,203308910,10610,10610,10610,10610,1
|
|
20230703,110200,203298300,10630,10630,10630,10630,0
|
|
20230703,110100,203298300,10630,10570,10630,10570,260
|
|
20230703,110000,200550040,10570,10570,10570,10570,1
|
|
20230703,105900,200539470,10570,10540,10570,10540,147
|
|
20230703,105800,198990060,10540,10540,10540,10540,7
|
|
20230703,105700,198916280,10530,10530,10530,10530,0
|
|
20230703,105600,198916280,10530,10530,10530,10530,1
|
|
20230703,105500,198905750,10520,10520,10520,10520,0
|
|
20230703,105400,198905750,10520,10520,10520,10520,0
|
|
20230703,105300,198905750,10520,10520,10520,10520,0
|
|
20230703,105200,198905750,10520,10520,10520,10520,16
|
|
20230703,105100,198737430,10520,10520,10520,10520,33
|
|
20230703,105000,198390270,10520,10520,10520,10520,21
|
|
20230703,104900,198169350,10500,10500,10500,10500,1
|
|
20230703,104800,198158850,10500,10480,10530,10460,1664
|
|
20230703,104700,180737510,10530,10530,10530,10530,134
|
|
20230703,104600,179326490,10530,10530,10530,10530,1
|
|
20230703,104500,179315960,10530,10470,10530,10470,25
|
|
20230703,104400,179053790,10540,10540,10540,10540,0
|
|
20230703,104300,179053790,10540,10540,10540,10540,0
|
|
20230703,104200,179053790,10540,10540,10540,10540,0
|
|
20230703,104100,179053790,10540,10480,10540,10470,1555
|
|
20230703,104000,162764810,10540,10540,10540,10540,100
|
|
20230703,103900,161710810,10540,10540,10540,10540,0
|
|
20230703,103800,161710810,10540,10540,10540,10540,10
|
|
20230703,103700,161605410,10540,10540,10540,10540,2
|
|
20230703,103600,161584330,10540,10520,10540,10520,2000
|
|
20230703,103500,140504640,10520,10510,10540,10490,124
|
|
20230703,103400,139203480,10510,10510,10510,10510,185
|
|
20230703,103300,137259130,10570,10520,10570,10520,2
|
|
20230703,103200,137238040,10520,10520,10520,10520,0
|
|
20230703,103100,137238040,10520,10520,10520,10520,0
|
|
20230703,103000,137238040,10520,10520,10520,10520,0
|
|
20230703,102900,137238040,10520,10530,10530,10520,1114
|
|
20230703,102800,125507760,10530,10530,10530,10530,2
|
|
20230703,102700,125486700,10530,10530,10530,10530,11
|
|
20230703,102600,125370870,10470,10480,10480,10460,1217
|
|
20230703,102500,112630910,10500,10500,10500,10500,226
|
|
20230703,102400,110257910,10500,10490,10500,10460,363
|
|
20230703,102300,106448260,10500,10510,10510,10500,477
|
|
20230703,102200,101439260,10540,10550,10550,10540,32
|
|
20230703,102100,101101780,10560,10540,10560,10500,1072
|
|
20230703,102000,89836150,10550,10570,10570,10550,20
|
|
20230703,101900,89625070,10570,10580,10580,10570,738
|
|
20230703,101800,81823910,10620,10620,10620,10620,0
|
|
20230703,101700,81823910,10620,10620,10620,10620,1
|
|
20230703,101600,81813290,10620,10620,10620,10620,0
|
|
20230703,101500,81813290,10620,10620,10620,10620,1
|
|
20230703,101400,81802670,10580,10580,10580,10580,1
|
|
20230703,101300,81792090,10580,10580,10580,10580,7
|
|
20230703,101200,81718030,10590,10650,10650,10590,256
|
|
20230703,101100,79005150,10610,10610,10610,10610,59
|
|
20230703,101000,78379160,10640,10640,10640,10640,130
|
|
20230703,100900,76995960,10620,10650,10650,10620,2
|
|
20230703,100800,76974690,10600,10600,10600,10600,2
|
|
20230703,100700,76953490,10650,10650,10650,10650,0
|
|
20230703,100600,76953490,10650,10650,10650,10650,0
|
|
20230703,100500,76953490,10650,10650,10650,10650,1
|
|
20230703,100400,76942840,10610,10620,10620,10610,254
|
|
20230703,100300,74245680,10620,10660,10660,10620,802
|
|
20230703,100200,65710170,10670,10670,10670,10670,8
|
|
20230703,100100,65624810,10670,10670,10670,10670,0
|
|
20230703,100000,65624810,10670,10670,10670,10670,0
|
|
20230703,095900,65624810,10670,10670,10670,10670,5
|
|
20230703,095800,65571460,10670,10670,10670,10670,6
|
|
20230703,095700,65507440,10670,10670,10670,10670,1
|
|
20230703,095600,65496770,10660,10660,10660,10660,0
|
|
20230703,095500,65496770,10660,10660,10660,10660,30
|
|
20230703,095400,65176970,10660,10650,10660,10650,7
|
|
20230703,095300,65102380,10670,10670,10670,10670,1
|
|
20230703,095200,65091710,10670,10660,10670,10660,5
|
|
20230703,095100,65038400,10670,10650,10670,10650,12
|
|
20230703,095000,64910570,10660,10650,10660,10650,64
|
|
20230703,094900,64228960,10660,10660,10660,10660,0
|
|
20230703,094800,64228960,10660,10660,10660,10660,4
|
|
20230703,094700,64186320,10670,10670,10670,10670,7
|
|
20230703,094600,64111630,10640,10640,10640,10640,0
|
|
20230703,094500,64111630,10640,10640,10640,10640,0
|
|
20230703,094400,64111630,10640,10640,10640,10640,0
|
|
20230703,094300,64111630,10640,10670,10670,10640,160
|
|
20230703,094200,62408540,10670,10670,10670,10670,32
|
|
20230703,094100,62067100,10630,10630,10630,10630,0
|
|
20230703,094000,62067100,10630,10700,10700,10630,2
|
|
20230703,093900,62045770,10630,10630,10630,10630,100
|
|
20230703,093800,60982770,10700,10700,10700,10700,0
|
|
20230703,093700,60982770,10700,10710,10710,10630,107
|
|
20230703,093600,59842450,10700,10700,10700,10700,0
|
|
20230703,093500,59842450,10700,10690,10700,10690,7
|
|
20230703,093400,59767590,10720,10720,10720,10720,1
|
|
20230703,093300,59756870,10690,10690,10690,10690,79
|
|
20230703,093200,58912360,10700,10680,10710,10680,394
|
|
20230703,093100,54697260,10610,10640,10640,10610,500
|
|
20230703,093000,49387530,10620,10700,10700,10620,900
|
|
20230703,092900,39818710,10710,10710,10710,10710,50
|
|
20230703,092800,39283210,10710,10700,10710,10690,132
|
|
20230703,092700,37869920,10710,10710,10710,10710,10
|
|
20230703,092600,37762820,10710,10740,10740,10710,78
|
|
20230703,092500,36926800,10740,10740,10740,10740,0
|
|
20230703,092400,36926800,10740,10740,10740,10740,0
|
|
20230703,092300,36926800,10740,10740,10740,10740,1
|
|
20230703,092200,36916060,10700,10700,10700,10700,0
|
|
20230703,092100,36916060,10700,10700,10720,10700,518
|
|
20230703,092000,31371590,10700,10700,10700,10700,0
|
|
20230703,091900,31371590,10700,10700,10700,10700,10
|
|
20230703,091800,31264590,10700,10700,10700,10700,21
|
|
20230703,091700,31039890,10710,10710,10710,10710,14
|
|
20230703,091600,30889950,10740,10740,10740,10740,6
|
|
20230703,091500,30825510,10740,10740,10740,10740,0
|
|
20230703,091400,30825510,10740,10740,10740,10740,0
|
|
20230703,091300,30825510,10740,10750,10750,10740,11
|
|
20230703,091200,30707360,10750,10750,10750,10750,7
|
|
20230703,091100,30632110,10750,10750,10750,10750,2
|
|
20230703,091000,30610610,10750,10700,10760,10700,23
|
|
20230703,090900,30363770,10740,10760,10760,10740,301
|
|
20230703,090800,27128230,10800,10800,10800,10800,0
|
|
20230703,090700,27128230,10800,10800,10800,10750,8
|
|
20230703,090600,27042130,10800,10800,10800,10800,95
|
|
20230703,090500,26016130,10890,10890,10890,10890,0
|
|
20230703,090400,26016130,10890,10890,10890,10890,0
|
|
20230703,090300,26016130,10890,10800,10890,10800,72
|
|
20230703,090200,25236550,10720,10750,10770,10720,150
|
|
20230703,090100,23622200,10740,10700,10740,10700,437
|
|
20230703,090000,18939000,10700,10600,10700,10600,1786
|