642 lines
33 KiB
CSV
642 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,193900,672728440,13980,13980,13980,13980,8058
|
|
20230706,193800,672728440,13980,13980,13980,13980,0
|
|
20230706,193700,672728440,13980,13980,13980,13980,0
|
|
20230706,193600,672728440,13980,13980,13980,13980,0
|
|
20230706,193500,672728440,13980,13980,13980,13980,0
|
|
20230706,193400,672728440,13980,13980,13980,13980,0
|
|
20230706,193300,672728440,13980,13980,13980,13980,0
|
|
20230706,193200,672728440,13980,13980,13980,13980,0
|
|
20230706,193100,672728440,13980,13980,13980,13980,0
|
|
20230706,193000,672728440,13980,13980,13980,13980,0
|
|
20230706,192900,672728440,13980,13980,13980,13980,0
|
|
20230706,192800,672728440,13980,13980,13980,13980,0
|
|
20230706,192700,672728440,13980,13980,13980,13980,0
|
|
20230706,192600,672728440,13980,13980,13980,13980,0
|
|
20230706,192500,672728440,13980,13980,13980,13980,0
|
|
20230706,192400,672728440,13980,13980,13980,13980,0
|
|
20230706,192300,672728440,13980,13980,13980,13980,0
|
|
20230706,192200,672728440,13980,13980,13980,13980,0
|
|
20230706,192100,672728440,13980,13980,13980,13980,0
|
|
20230706,192000,672728440,13980,13980,13980,13980,0
|
|
20230706,191900,672728440,13980,13980,13980,13980,0
|
|
20230706,191800,672728440,13980,13980,13980,13980,0
|
|
20230706,191700,672728440,13980,13980,13980,13980,0
|
|
20230706,191600,672728440,13980,13980,13980,13980,0
|
|
20230706,191500,672728440,13980,13980,13980,13980,0
|
|
20230706,191400,672728440,13980,13980,13980,13980,0
|
|
20230706,191300,672728440,13980,13980,13980,13980,0
|
|
20230706,191200,672728440,13980,13980,13980,13980,0
|
|
20230706,191100,672728440,13980,13980,13980,13980,0
|
|
20230706,191000,672728440,13980,13980,13980,13980,0
|
|
20230706,190900,672728440,13980,13980,13980,13980,8058
|
|
20230706,190800,672728440,13980,13980,13980,13980,0
|
|
20230706,190700,672728440,13980,13980,13980,13980,0
|
|
20230706,190600,672728440,13980,13980,13980,13980,0
|
|
20230706,190500,672728440,13980,13980,13980,13980,0
|
|
20230706,190400,672728440,13980,13980,13980,13980,0
|
|
20230706,190300,672728440,13980,13980,13980,13980,0
|
|
20230706,190200,672728440,13980,13980,13980,13980,0
|
|
20230706,190100,672728440,13980,13980,13980,13980,0
|
|
20230706,190000,672728440,13980,13980,13980,13980,0
|
|
20230706,185900,672728440,13980,13980,13980,13980,0
|
|
20230706,185800,672728440,13980,13980,13980,13980,0
|
|
20230706,185700,672728440,13980,13980,13980,13980,0
|
|
20230706,185600,672728440,13980,13980,13980,13980,0
|
|
20230706,185500,672728440,13980,13980,13980,13980,0
|
|
20230706,185400,672728440,13980,13980,13980,13980,0
|
|
20230706,185300,672728440,13980,13980,13980,13980,0
|
|
20230706,185200,672728440,13980,13980,13980,13980,0
|
|
20230706,185100,672728440,13980,13980,13980,13980,0
|
|
20230706,185000,672728440,13980,13980,13980,13980,0
|
|
20230706,184900,672728440,13980,13980,13980,13980,0
|
|
20230706,184800,672728440,13980,13980,13980,13980,0
|
|
20230706,184700,672728440,13980,13980,13980,13980,0
|
|
20230706,184600,672728440,13980,13980,13980,13980,0
|
|
20230706,184500,672728440,13980,13980,13980,13980,0
|
|
20230706,184400,672728440,13980,13980,13980,13980,0
|
|
20230706,184300,672728440,13980,13980,13980,13980,0
|
|
20230706,184200,672728440,13980,13980,13980,13980,0
|
|
20230706,184100,672728440,13980,13980,13980,13980,0
|
|
20230706,184000,672728440,13980,13980,13980,13980,0
|
|
20230706,183900,672728440,13980,13980,13980,13980,8058
|
|
20230706,183800,672728440,13980,13980,13980,13980,0
|
|
20230706,183700,672728440,13980,13980,13980,13980,0
|
|
20230706,183600,672728440,13980,13980,13980,13980,0
|
|
20230706,183500,672728440,13980,13980,13980,13980,0
|
|
20230706,183400,672728440,13980,13980,13980,13980,0
|
|
20230706,183300,672728440,13980,13980,13980,13980,0
|
|
20230706,183200,672728440,13980,13980,13980,13980,0
|
|
20230706,183100,672728440,13980,13980,13980,13980,0
|
|
20230706,183000,672728440,13980,13980,13980,13980,0
|
|
20230706,182900,672728440,13980,13980,13980,13980,0
|
|
20230706,182800,672728440,13980,13980,13980,13980,0
|
|
20230706,182700,672728440,13980,13980,13980,13980,0
|
|
20230706,182600,672728440,13980,13980,13980,13980,0
|
|
20230706,182500,672728440,13980,13980,13980,13980,0
|
|
20230706,182400,672728440,13980,13980,13980,13980,0
|
|
20230706,182300,672728440,13980,13980,13980,13980,0
|
|
20230706,182200,672728440,13980,13980,13980,13980,0
|
|
20230706,182100,672728440,13980,13980,13980,13980,0
|
|
20230706,182000,672728440,13980,13980,13980,13980,0
|
|
20230706,181900,672728440,13980,13980,13980,13980,0
|
|
20230706,181800,672728440,13980,13980,13980,13980,0
|
|
20230706,181700,672728440,13980,13980,13980,13980,0
|
|
20230706,181600,672728440,13980,13980,13980,13980,0
|
|
20230706,181500,672728440,13980,13980,13980,13980,0
|
|
20230706,181400,672728440,13980,13980,13980,13980,0
|
|
20230706,181300,672728440,13980,13980,13980,13980,0
|
|
20230706,181200,672728440,13980,13980,13980,13980,0
|
|
20230706,181100,672728440,13980,13980,13980,13980,0
|
|
20230706,181000,672728440,13980,13980,13980,13980,0
|
|
20230706,180900,672728440,13980,13980,13980,13980,8058
|
|
20230706,180800,672728440,13980,13980,13980,13980,0
|
|
20230706,180700,672728440,13980,13980,13980,13980,0
|
|
20230706,180600,672728440,13980,13980,13980,13980,0
|
|
20230706,180500,672728440,13980,13980,13980,13980,0
|
|
20230706,180400,672728440,13980,13980,13980,13980,0
|
|
20230706,180300,672728440,13980,13980,13980,13980,0
|
|
20230706,180200,672728440,13980,13980,13980,13980,0
|
|
20230706,180100,672728440,13980,13980,13980,13980,0
|
|
20230706,180000,672728440,13980,13980,13980,13980,0
|
|
20230706,175900,672728440,13980,13980,13980,13980,0
|
|
20230706,175800,672728440,13980,13980,13980,13980,0
|
|
20230706,175700,672728440,13980,13980,13980,13980,0
|
|
20230706,175600,672728440,13980,13980,13980,13980,0
|
|
20230706,175500,672728440,13980,13980,13980,13980,0
|
|
20230706,175400,672728440,13980,13980,13980,13980,0
|
|
20230706,175300,672728440,13980,13980,13980,13980,0
|
|
20230706,175200,672728440,13980,13980,13980,13980,0
|
|
20230706,175100,672728440,13980,13980,13980,13980,0
|
|
20230706,175000,672728440,13980,13980,13980,13980,0
|
|
20230706,174900,672728440,13980,13980,13980,13980,0
|
|
20230706,174800,672728440,13980,13980,13980,13980,0
|
|
20230706,174700,672728440,13980,13980,13980,13980,0
|
|
20230706,174600,672728440,13980,13980,13980,13980,0
|
|
20230706,174500,672728440,13980,13980,13980,13980,0
|
|
20230706,174400,672728440,13980,13980,13980,13980,0
|
|
20230706,174300,672728440,13980,13980,13980,13980,0
|
|
20230706,174200,672728440,13980,13980,13980,13980,0
|
|
20230706,174100,672728440,13980,13980,13980,13980,0
|
|
20230706,174000,672728440,13980,13980,13980,13980,0
|
|
20230706,173900,672728440,13980,13980,13980,13980,8058
|
|
20230706,173800,672728440,13980,13980,13980,13980,0
|
|
20230706,173700,672728440,13980,13980,13980,13980,0
|
|
20230706,173600,672728440,13980,13980,13980,13980,0
|
|
20230706,173500,672728440,13980,13980,13980,13980,0
|
|
20230706,173400,672728440,13980,13980,13980,13980,0
|
|
20230706,173300,672728440,13980,13980,13980,13980,0
|
|
20230706,173200,672728440,13980,13980,13980,13980,0
|
|
20230706,173100,672728440,13980,13980,13980,13980,0
|
|
20230706,173000,672728440,13980,13980,13980,13980,0
|
|
20230706,172900,672728440,13980,13980,13980,13980,0
|
|
20230706,172800,672728440,13980,13980,13980,13980,0
|
|
20230706,172700,672728440,13980,13980,13980,13980,0
|
|
20230706,172600,672728440,13980,13980,13980,13980,0
|
|
20230706,172500,672728440,13980,13980,13980,13980,0
|
|
20230706,172400,672728440,13980,13980,13980,13980,0
|
|
20230706,172300,672728440,13980,13980,13980,13980,0
|
|
20230706,172200,672728440,13980,13980,13980,13980,0
|
|
20230706,172100,672728440,13980,13980,13980,13980,0
|
|
20230706,172000,672728440,13980,13980,13980,13980,0
|
|
20230706,171900,672728440,13980,13980,13980,13980,0
|
|
20230706,171800,672728440,13980,13980,13980,13980,0
|
|
20230706,171700,672728440,13980,13980,13980,13980,0
|
|
20230706,171600,672728440,13980,13980,13980,13980,0
|
|
20230706,171500,672728440,13980,13980,13980,13980,0
|
|
20230706,171400,672728440,13980,13980,13980,13980,0
|
|
20230706,171300,672728440,13980,13980,13980,13980,0
|
|
20230706,171200,672728440,13980,13980,13980,13980,0
|
|
20230706,171100,672728440,13980,13980,13980,13980,0
|
|
20230706,171000,672728440,13980,13980,13980,13980,0
|
|
20230706,170900,672728440,13980,13980,13980,13980,8058
|
|
20230706,170800,672728440,13980,13980,13980,13980,0
|
|
20230706,170700,672728440,13980,13980,13980,13980,0
|
|
20230706,170600,672728440,13980,13980,13980,13980,0
|
|
20230706,170500,672728440,13980,13980,13980,13980,0
|
|
20230706,170400,672728440,13980,13980,13980,13980,0
|
|
20230706,170300,672728440,13980,13980,13980,13980,0
|
|
20230706,170200,672728440,13980,13980,13980,13980,0
|
|
20230706,170100,672728440,13980,13980,13980,13980,0
|
|
20230706,170000,672728440,13980,13980,13980,13980,0
|
|
20230706,165900,672728440,13980,13980,13980,13980,0
|
|
20230706,165800,672728440,13980,13980,13980,13980,0
|
|
20230706,165700,672728440,13980,13980,13980,13980,0
|
|
20230706,165600,672728440,13980,13980,13980,13980,0
|
|
20230706,165500,672728440,13980,13980,13980,13980,0
|
|
20230706,165400,672728440,13980,13980,13980,13980,0
|
|
20230706,165300,672728440,13980,13980,13980,13980,0
|
|
20230706,165200,672728440,13980,13980,13980,13980,0
|
|
20230706,165100,672728440,13980,13980,13980,13980,0
|
|
20230706,165000,672728440,13980,13980,13980,13980,0
|
|
20230706,164900,672728440,13980,13980,13980,13980,0
|
|
20230706,164800,672728440,13980,13980,13980,13980,0
|
|
20230706,164700,672728440,13980,13980,13980,13980,0
|
|
20230706,164600,672728440,13980,13980,13980,13980,0
|
|
20230706,164500,672728440,13980,13980,13980,13980,0
|
|
20230706,164400,672728440,13980,13980,13980,13980,0
|
|
20230706,164300,672728440,13980,13980,13980,13980,0
|
|
20230706,164200,672728440,13980,13980,13980,13980,0
|
|
20230706,164100,672728440,13980,13980,13980,13980,0
|
|
20230706,164000,672728440,13980,13980,13980,13980,0
|
|
20230706,163900,672728440,13980,13980,13980,13980,8058
|
|
20230706,163800,672728440,13980,13980,13980,13980,0
|
|
20230706,163700,672728440,13980,13980,13980,13980,0
|
|
20230706,163600,672728440,13980,13980,13980,13980,0
|
|
20230706,163500,672728440,13980,13980,13980,13980,0
|
|
20230706,163400,672728440,13980,13980,13980,13980,0
|
|
20230706,163300,672728440,13980,13980,13980,13980,0
|
|
20230706,163200,672728440,13980,13980,13980,13980,0
|
|
20230706,163100,672728440,13980,13980,13980,13980,0
|
|
20230706,163000,672728440,13980,13980,13980,13980,0
|
|
20230706,162900,672728440,13980,13980,13980,13980,0
|
|
20230706,162800,672728440,13980,13980,13980,13980,0
|
|
20230706,162700,672728440,13980,13980,13980,13980,0
|
|
20230706,162600,672728440,13980,13980,13980,13980,0
|
|
20230706,162500,672728440,13980,13980,13980,13980,0
|
|
20230706,162400,672728440,13980,13980,13980,13980,0
|
|
20230706,162300,672728440,13980,13980,13980,13980,0
|
|
20230706,162200,672728440,13980,13980,13980,13980,0
|
|
20230706,162100,672728440,13980,13980,13980,13980,0
|
|
20230706,162000,672728440,13980,13980,13980,13980,0
|
|
20230706,161900,672728440,13980,13980,13980,13980,0
|
|
20230706,161800,672728440,13980,13980,13980,13980,0
|
|
20230706,161700,672728440,13980,13980,13980,13980,0
|
|
20230706,161600,672728440,13980,13980,13980,13980,0
|
|
20230706,161500,672728440,13980,13980,13980,13980,0
|
|
20230706,161400,672728440,13980,13980,13980,13980,0
|
|
20230706,161300,672728440,13980,13980,13980,13980,0
|
|
20230706,161200,672728440,13980,13980,13980,13980,0
|
|
20230706,161100,672728440,13980,13980,13980,13980,0
|
|
20230706,161000,672728440,13980,13980,13980,13980,0
|
|
20230706,160900,672728440,13980,13980,13980,13980,8058
|
|
20230706,160800,672728440,13980,13980,13980,13980,0
|
|
20230706,160700,672728440,13980,13980,13980,13980,0
|
|
20230706,160600,672728440,13980,13980,13980,13980,0
|
|
20230706,160500,672728440,13980,13980,13980,13980,0
|
|
20230706,160400,672728440,13980,13980,13980,13980,0
|
|
20230706,160300,672728440,13980,13980,13980,13980,0
|
|
20230706,160200,672728440,13980,13980,13980,13980,0
|
|
20230706,160100,672728440,13980,13980,13980,13980,0
|
|
20230706,160000,672728440,13980,13980,13980,13980,0
|
|
20230706,155900,672728440,13980,13980,13980,13980,0
|
|
20230706,155800,672728440,13980,13980,13980,13980,0
|
|
20230706,155700,672728440,13980,13980,13980,13980,0
|
|
20230706,155600,672728440,13980,13980,13980,13980,0
|
|
20230706,155500,672728440,13980,13980,13980,13980,0
|
|
20230706,155400,672728440,13980,13980,13980,13980,0
|
|
20230706,155300,672728440,13980,13980,13980,13980,0
|
|
20230706,155200,672728440,13980,13980,13980,13980,0
|
|
20230706,155100,672728440,13980,13980,13980,13980,0
|
|
20230706,155000,672728440,13980,13980,13980,13980,0
|
|
20230706,154900,672728440,13980,13980,13980,13980,0
|
|
20230706,154800,672728440,13980,13980,13980,13980,0
|
|
20230706,154700,672728440,13980,13980,13980,13980,0
|
|
20230706,154600,672728440,13980,13980,13980,13980,0
|
|
20230706,154500,672728440,13980,13980,13980,13980,0
|
|
20230706,154400,672728440,13980,13980,13980,13980,0
|
|
20230706,154300,672728440,13980,13980,13980,13980,0
|
|
20230706,154200,672728440,13980,13980,13980,13980,0
|
|
20230706,154100,672728440,13980,13980,13980,13980,0
|
|
20230706,154000,672728440,13980,13980,13980,13980,0
|
|
20230706,153900,672728440,13980,13980,13980,13980,8058
|
|
20230706,153800,672728440,13980,13980,13980,13980,0
|
|
20230706,153700,672728440,13980,13980,13980,13980,0
|
|
20230706,153600,672728440,13980,13980,13980,13980,0
|
|
20230706,153500,672728440,13980,13980,13980,13980,0
|
|
20230706,153400,672728440,13980,13980,13980,13980,0
|
|
20230706,153300,672728440,13980,13980,13980,13980,0
|
|
20230706,153200,672728440,13980,13980,13980,13980,0
|
|
20230706,153100,672728440,13980,13980,13980,13980,0
|
|
20230706,153000,672728440,13980,13980,13980,13980,8058
|
|
20230706,152900,560077600,13980,13980,13980,13980,0
|
|
20230706,152800,560077600,13980,13980,13980,13980,0
|
|
20230706,152700,560077600,13980,13980,13980,13980,0
|
|
20230706,152600,560077600,13980,13980,13980,13980,0
|
|
20230706,152500,560077600,13980,13980,13980,13980,0
|
|
20230706,152400,560077600,13980,13980,13980,13980,0
|
|
20230706,152300,560077600,13980,13980,13980,13980,0
|
|
20230706,152200,560077600,13980,13980,13980,13980,0
|
|
20230706,152100,560077600,13980,13980,13980,13980,0
|
|
20230706,152000,560077600,13980,13980,13980,13980,0
|
|
20230706,151900,560077600,13980,13920,13980,13910,1168
|
|
20230706,151800,543775630,13920,13920,13920,13920,44
|
|
20230706,151700,543163150,13920,13910,13920,13910,5
|
|
20230706,151600,543093590,13930,13930,13930,13930,0
|
|
20230706,151500,543093590,13930,13920,13930,13920,14
|
|
20230706,151400,542898700,13920,13920,13920,13920,2
|
|
20230706,151300,542870860,13930,13930,13930,13930,15
|
|
20230706,151200,542661910,13900,13900,13900,13900,0
|
|
20230706,151100,542661910,13900,13910,13920,13900,322
|
|
20230706,151000,538185080,13910,13920,13930,13910,202
|
|
20230706,150900,535372250,13900,13920,13920,13900,51
|
|
20230706,150800,534663320,13900,13900,13900,13900,10
|
|
20230706,150700,534524320,13930,13920,13930,13920,101
|
|
20230706,150600,533118390,13920,13920,13920,13920,178
|
|
20230706,150500,530640630,13920,13900,13920,13900,229
|
|
20230706,150400,527455370,13900,13890,13900,13890,353
|
|
20230706,150300,522551140,13890,13870,13890,13870,400
|
|
20230706,150200,517000360,13850,13860,13860,13850,400
|
|
20230706,150100,511460350,13870,13870,13870,13870,0
|
|
20230706,150000,511460350,13870,13870,13870,13870,1
|
|
20230706,145900,511446480,13850,13850,13850,13850,10
|
|
20230706,145800,511307980,13880,13860,13880,13830,1085
|
|
20230706,145700,496290950,13880,13860,13880,13860,7
|
|
20230706,145600,496193910,13880,13880,13880,13880,0
|
|
20230706,145500,496193910,13880,13880,13880,13880,41
|
|
20230706,145400,495624830,13880,13880,13880,13880,0
|
|
20230706,145300,495624830,13880,13880,13880,13880,0
|
|
20230706,145200,495624830,13880,13880,13880,13880,1
|
|
20230706,145100,495610950,13850,13870,13880,13850,1006
|
|
20230706,145000,481665720,13870,13870,13870,13870,1
|
|
20230706,144900,481651850,13850,13850,13850,13850,342
|
|
20230706,144800,476915150,13870,13860,13870,13860,22
|
|
20230706,144700,476610210,13870,13870,13870,13870,0
|
|
20230706,144600,476610210,13870,13870,13870,13870,200
|
|
20230706,144500,473836210,13870,13880,13880,13870,2
|
|
20230706,144400,473808460,13880,13880,13880,13880,0
|
|
20230706,144300,473808460,13880,13870,13880,13870,50
|
|
20230706,144200,473114950,13870,13860,13870,13860,85
|
|
20230706,144100,471936840,13860,13860,13860,13860,0
|
|
20230706,144000,471936840,13860,13850,13860,13850,55
|
|
20230706,143900,471175080,13850,13850,13850,13850,0
|
|
20230706,143800,471175080,13850,13850,13850,13850,1
|
|
20230706,143700,471161230,13850,13850,13850,13850,30
|
|
20230706,143600,470745730,13870,13870,13870,13870,0
|
|
20230706,143500,470745730,13870,13870,13870,13870,5
|
|
20230706,143400,470676380,13870,13850,13870,13850,108
|
|
20230706,143300,469179830,13850,13850,13850,13850,0
|
|
20230706,143200,469179830,13850,13850,13850,13850,200
|
|
20230706,143100,466409830,13850,13850,13850,13850,21
|
|
20230706,143000,466118980,13850,13840,13850,13840,29
|
|
20230706,142900,465717610,13840,13840,13840,13840,0
|
|
20230706,142800,465717610,13840,13840,13840,13840,10
|
|
20230706,142700,465579210,13840,13840,13840,13840,0
|
|
20230706,142600,465579210,13840,13840,13840,13840,1
|
|
20230706,142500,465565370,13840,13830,13840,13830,101
|
|
20230706,142400,464168530,13840,13840,13840,13840,0
|
|
20230706,142300,464168530,13840,13840,13840,13840,88
|
|
20230706,142200,462950610,13850,13850,13850,13850,0
|
|
20230706,142100,462950610,13850,13840,13850,13840,113
|
|
20230706,142000,461386680,13840,13810,13840,13810,24
|
|
20230706,141900,461055150,13830,13830,13830,13830,1
|
|
20230706,141800,461041320,13780,13820,13820,13780,960
|
|
20230706,141700,447801140,13840,13840,13840,13840,0
|
|
20230706,141600,447801140,13840,13840,13840,13840,0
|
|
20230706,141500,447801140,13840,13840,13840,13840,0
|
|
20230706,141400,447801140,13840,13840,13840,13840,0
|
|
20230706,141300,447801140,13840,13840,13840,13840,0
|
|
20230706,141200,447801140,13840,13830,13840,13810,521
|
|
20230706,141100,440605700,13840,13840,13840,13840,0
|
|
20230706,141000,440605700,13840,13840,13840,13840,0
|
|
20230706,140900,440605700,13840,13840,13840,13840,0
|
|
20230706,140800,440605700,13840,13840,13840,13840,0
|
|
20230706,140700,440605700,13840,13840,13840,13840,0
|
|
20230706,140600,440605700,13840,13840,13840,13840,0
|
|
20230706,140500,440605700,13840,13840,13840,13840,0
|
|
20230706,140400,440605700,13840,13840,13840,13840,2
|
|
20230706,140300,440578020,13820,13820,13820,13820,2
|
|
20230706,140200,440550380,13800,13800,13800,13800,105
|
|
20230706,140100,439101380,13800,13780,13800,13780,101
|
|
20230706,140000,437709580,13800,13800,13800,13800,2
|
|
20230706,135900,437681980,13800,13800,13800,13780,12
|
|
20230706,135800,437516480,13780,13800,13800,13780,101
|
|
20230706,135700,436124650,13800,13800,13800,13800,0
|
|
20230706,135600,436124650,13800,13800,13800,13800,201
|
|
20230706,135500,433350850,13790,13790,13790,13790,4
|
|
20230706,135400,433295690,13800,13800,13800,13800,0
|
|
20230706,135300,433295690,13800,13800,13800,13800,0
|
|
20230706,135200,433295690,13800,13800,13800,13800,0
|
|
20230706,135100,433295690,13800,13790,13800,13790,9
|
|
20230706,135000,433171570,13830,13830,13830,13830,0
|
|
20230706,134900,433171570,13830,13830,13830,13830,0
|
|
20230706,134800,433171570,13830,13830,13830,13830,0
|
|
20230706,134700,433171570,13830,13830,13830,13830,0
|
|
20230706,134600,433171570,13830,13820,13830,13790,304
|
|
20230706,134500,428979190,13830,13830,13830,13830,2
|
|
20230706,134400,428951530,13830,13830,13830,13830,0
|
|
20230706,134300,428951530,13830,13830,13830,13830,0
|
|
20230706,134200,428951530,13830,13830,13830,13830,0
|
|
20230706,134100,428951530,13830,13830,13830,13830,0
|
|
20230706,134000,428951530,13830,13800,13830,13790,21
|
|
20230706,133900,428661870,13830,13830,13830,13830,0
|
|
20230706,133800,428661870,13830,13830,13830,13830,0
|
|
20230706,133700,428661870,13830,13800,13830,13790,501
|
|
20230706,133600,421752040,13830,13800,13830,13800,52
|
|
20230706,133500,421034410,13800,13800,13800,13800,100
|
|
20230706,133400,419654410,13800,13790,13800,13790,10
|
|
20230706,133300,419516500,13800,13780,13800,13750,555
|
|
20230706,133200,411883010,13790,13790,13790,13790,50
|
|
20230706,133100,411193510,13790,13790,13790,13790,0
|
|
20230706,133000,411193510,13790,13790,13790,13790,20
|
|
20230706,132900,410917710,13790,13790,13790,13790,10
|
|
20230706,132800,410779810,13800,13800,13800,13800,9
|
|
20230706,132700,410655610,13830,13830,13830,13830,30
|
|
20230706,132600,410240710,13830,13800,13830,13800,128
|
|
20230706,132500,408474280,13800,13800,13800,13800,0
|
|
20230706,132400,408474280,13800,13800,13800,13800,1
|
|
20230706,132300,408460480,13790,13790,13790,13790,7
|
|
20230706,132200,408363950,13790,13790,13790,13790,0
|
|
20230706,132100,408363950,13790,13790,13790,13790,31
|
|
20230706,132000,407936460,13790,13800,13800,13790,251
|
|
20230706,131900,404472970,13800,13800,13800,13800,150
|
|
20230706,131800,402402970,13800,13810,13810,13800,231
|
|
20230706,131700,399213860,13810,13810,13810,13810,100
|
|
20230706,131600,397832860,13790,13790,13840,13790,111
|
|
20230706,131500,396302120,13790,13830,13830,13790,195
|
|
20230706,131400,393612070,13820,13820,13820,13820,100
|
|
20230706,131300,392230070,13830,13830,13830,13830,200
|
|
20230706,131200,389464070,13830,13830,13830,13830,0
|
|
20230706,131100,389464070,13830,13830,13830,13830,0
|
|
20230706,131000,389464070,13830,13810,13830,13810,225
|
|
20230706,130900,386354800,13830,13830,13830,13830,100
|
|
20230706,130800,384971800,13830,13830,13830,13830,100
|
|
20230706,130700,383588800,13830,13830,13830,13830,100
|
|
20230706,130600,382205800,13840,13840,13840,13840,0
|
|
20230706,130500,382205800,13840,13840,13840,13840,100
|
|
20230706,130400,380821800,13840,13840,13840,13840,0
|
|
20230706,130300,380821800,13840,13850,13850,13840,2
|
|
20230706,130200,380794110,13850,13850,13850,13850,0
|
|
20230706,130100,380794110,13850,13850,13850,13850,10
|
|
20230706,130000,380655610,13850,13800,13850,13800,19
|
|
20230706,125900,380393360,13800,13800,13800,13800,12
|
|
20230706,125800,380227760,13850,13850,13850,13850,0
|
|
20230706,125700,380227760,13850,13850,13850,13850,0
|
|
20230706,125600,380227760,13850,13800,13850,13800,16
|
|
20230706,125500,380006910,13800,13800,13800,13800,100
|
|
20230706,125400,378626910,13800,13800,13800,13800,1
|
|
20230706,125300,378613110,13850,13850,13850,13850,0
|
|
20230706,125200,378613110,13850,13850,13850,13850,0
|
|
20230706,125100,378613110,13850,13850,13850,13850,4
|
|
20230706,125000,378557710,13850,13850,13850,13850,0
|
|
20230706,124900,378557710,13850,13850,13850,13850,74
|
|
20230706,124800,377532810,13850,13850,13850,13850,0
|
|
20230706,124700,377532810,13850,13800,13850,13800,11
|
|
20230706,124600,377380960,13850,13850,13850,13850,0
|
|
20230706,124500,377380960,13850,13840,13850,13840,4
|
|
20230706,124400,377325580,13850,13870,13870,13700,4721
|
|
20230706,124300,312331040,13880,13880,13880,13880,20
|
|
20230706,124200,312053440,13880,13880,13880,13880,0
|
|
20230706,124100,312053440,13880,13880,13880,13880,0
|
|
20230706,124000,312053440,13880,13880,13880,13880,0
|
|
20230706,123900,312053440,13880,13880,13880,13880,0
|
|
20230706,123800,312053440,13880,13880,13880,13880,6
|
|
20230706,123700,311970160,13880,13880,13880,13880,2
|
|
20230706,123600,311942400,13890,13870,13890,13870,14
|
|
20230706,123500,311748140,13810,13880,13880,13810,700
|
|
20230706,123400,302079210,13900,13900,13900,13900,3
|
|
20230706,123300,302037510,13900,13900,13900,13900,0
|
|
20230706,123200,302037510,13900,13900,13900,13900,0
|
|
20230706,123100,302037510,13900,13900,13900,13900,50
|
|
20230706,123000,301342510,13900,13900,13900,13900,1
|
|
20230706,122900,301328610,13900,13890,13900,13890,10
|
|
20230706,122800,301189700,13900,13900,13900,13900,0
|
|
20230706,122700,301189700,13900,13900,13900,13900,0
|
|
20230706,122600,301189700,13900,13900,13900,13900,3
|
|
20230706,122500,301148000,13900,13850,13900,13850,38
|
|
20230706,122400,300621650,13840,13820,13840,13810,207
|
|
20230706,122300,297760550,13820,13820,13820,13820,33
|
|
20230706,122200,297304490,13850,13840,13850,13840,4
|
|
20230706,122100,297249120,13810,13850,13860,13810,1723
|
|
20230706,122000,273423720,13870,13870,13870,13850,371
|
|
20230706,121900,268283550,13880,13880,13880,13880,12
|
|
20230706,121800,268116990,13890,13890,13890,13890,0
|
|
20230706,121700,268116990,13890,13890,13890,13890,5
|
|
20230706,121600,268047540,13890,13900,13900,13890,9
|
|
20230706,121500,267922520,13900,13900,13900,13900,2
|
|
20230706,121400,267894720,13910,13910,13910,13910,0
|
|
20230706,121300,267894720,13910,13910,13910,13910,0
|
|
20230706,121200,267894720,13910,13910,13910,13910,0
|
|
20230706,121100,267894720,13910,13900,13910,13900,4
|
|
20230706,121000,267839110,13900,13900,13900,13900,100
|
|
20230706,120900,266449110,13900,13900,13900,13900,0
|
|
20230706,120800,266449110,13900,13900,13900,13900,0
|
|
20230706,120700,266449110,13900,13900,13900,13900,0
|
|
20230706,120600,266449110,13900,13900,13900,13900,0
|
|
20230706,120500,266449110,13900,13900,13900,13900,0
|
|
20230706,120400,266449110,13900,13890,13900,13890,75
|
|
20230706,120300,265407350,13890,13890,13890,13890,0
|
|
20230706,120200,265407350,13890,13890,13890,13890,0
|
|
20230706,120100,265407350,13890,13890,13890,13890,0
|
|
20230706,120000,265407350,13890,13880,13890,13880,70
|
|
20230706,115900,264435740,13880,13850,13880,13850,650
|
|
20230706,115800,255427240,13880,13860,13880,13850,590
|
|
20230706,115700,247253240,13880,13890,13890,13880,11
|
|
20230706,115600,247100460,13880,13880,13880,13880,32
|
|
20230706,115500,246656300,13880,13860,13880,13860,12
|
|
20230706,115400,246489940,13860,13870,13870,13850,1920
|
|
20230706,115300,219885440,13870,13880,13880,13870,39
|
|
20230706,115200,219344400,13880,13880,13880,13880,6
|
|
20230706,115100,219261120,13880,13890,13890,13880,269
|
|
20230706,115000,215526080,13890,13890,13890,13890,0
|
|
20230706,114900,215526080,13890,13890,13890,13890,30
|
|
20230706,114800,215109380,13910,13910,13910,13910,8
|
|
20230706,114700,214998100,13910,13900,13910,13900,200
|
|
20230706,114600,212216210,13890,13900,13900,13890,19
|
|
20230706,114500,211952280,13910,13910,13910,13910,1
|
|
20230706,114400,211938370,13910,13910,13910,13910,0
|
|
20230706,114300,211938370,13910,13910,13910,13910,10
|
|
20230706,114200,211799270,13910,13910,13910,13910,724
|
|
20230706,114100,201728430,13890,13890,13890,13890,0
|
|
20230706,114000,201728430,13890,13890,13890,13890,124
|
|
20230706,113900,200006070,13890,13890,13890,13890,0
|
|
20230706,113800,200006070,13890,13910,13910,13890,293
|
|
20230706,113700,195936280,13910,13910,13910,13910,5
|
|
20230706,113600,195866730,13910,13910,13910,13910,253
|
|
20230706,113500,192347500,13910,13910,13910,13910,5
|
|
20230706,113400,192277950,13910,13910,13910,13910,313
|
|
20230706,113300,187924120,13910,13910,13910,13910,0
|
|
20230706,113200,187924120,13910,13930,13930,13900,965
|
|
20230706,113100,174501340,13970,13970,13970,13970,0
|
|
20230706,113000,174501340,13970,13970,13970,13970,0
|
|
20230706,112900,174501340,13970,13970,13970,13970,0
|
|
20230706,112800,174501340,13970,13970,13970,13970,0
|
|
20230706,112700,174501340,13970,13960,13970,13960,18
|
|
20230706,112600,174249980,13970,13970,13970,13970,0
|
|
20230706,112500,174249980,13970,13970,13970,13970,0
|
|
20230706,112400,174249980,13970,13910,13970,13910,134
|
|
20230706,112300,172380940,13920,13920,13920,13920,25
|
|
20230706,112200,172032940,13920,13940,13940,13920,99
|
|
20230706,112100,170654570,13950,13970,13970,13950,2
|
|
20230706,112000,170626650,13930,13930,13930,13930,0
|
|
20230706,111900,170626650,13930,13930,13930,13930,0
|
|
20230706,111800,170626650,13930,13930,13930,13930,0
|
|
20230706,111700,170626650,13930,13940,13940,13930,700
|
|
20230706,111600,160874630,13950,13950,13950,13950,100
|
|
20230706,111500,159479630,13960,13960,13960,13960,1
|
|
20230706,111400,159465670,13930,13930,13930,13930,0
|
|
20230706,111300,159465670,13930,13930,13930,13930,0
|
|
20230706,111200,159465670,13930,13930,13930,13930,46
|
|
20230706,111100,158824890,13950,13960,13960,13950,100
|
|
20230706,111000,157429130,13970,13970,13970,13970,1
|
|
20230706,110900,157415160,13970,13970,13970,13970,64
|
|
20230706,110800,156521080,13970,13970,13970,13970,0
|
|
20230706,110700,156521080,13970,13970,13970,13970,98
|
|
20230706,110600,155152020,13970,13970,13970,13970,1
|
|
20230706,110500,155138050,13970,13960,13970,13960,101
|
|
20230706,110400,153728080,13950,13950,13950,13950,79
|
|
20230706,110300,152626030,13950,13950,13950,13950,16
|
|
20230706,110200,152402830,13950,13950,13950,13950,0
|
|
20230706,110100,152402830,13950,13950,13950,13950,1
|
|
20230706,110000,152388880,13940,13950,13950,13940,110
|
|
20230706,105900,150855380,13940,13940,13940,13940,0
|
|
20230706,105800,150855380,13940,13950,13950,13940,117
|
|
20230706,105700,149224360,13950,13950,13950,13950,223
|
|
20230706,105600,146113510,13970,13970,13970,13970,4
|
|
20230706,105500,146057630,13970,13970,13970,13970,0
|
|
20230706,105400,146057630,13970,13970,13970,13970,50
|
|
20230706,105300,145359130,13980,13980,13980,13980,1
|
|
20230706,105200,145345150,13980,13980,13980,13980,1
|
|
20230706,105100,145331170,13950,13980,13980,13950,110
|
|
20230706,105000,143795570,13970,13980,13980,13970,51
|
|
20230706,104900,143083090,13970,13970,13970,13970,0
|
|
20230706,104800,143083090,13970,13970,13970,13970,0
|
|
20230706,104700,143083090,13970,13970,13970,13970,20
|
|
20230706,104600,142803690,13980,13980,13980,13980,0
|
|
20230706,104500,142803690,13980,13980,13980,13980,6
|
|
20230706,104400,142719810,13980,13980,13980,13980,0
|
|
20230706,104300,142719810,13980,13980,13980,13980,15
|
|
20230706,104200,142510110,13980,13980,13980,13980,410
|
|
20230706,104100,136778310,13980,13980,13980,13980,50
|
|
20230706,104000,136079310,13980,13980,13980,13980,0
|
|
20230706,103900,136079310,13980,13980,13980,13980,0
|
|
20230706,103800,136079310,13980,13980,13980,13980,1
|
|
20230706,103700,136065330,13980,13980,13980,13980,0
|
|
20230706,103600,136065330,13980,13980,13980,13980,0
|
|
20230706,103500,136065330,13980,13980,13980,13980,0
|
|
20230706,103400,136065330,13980,13980,13980,13980,2
|
|
20230706,103300,136037370,13980,13980,13980,13980,0
|
|
20230706,103200,136037370,13980,13980,13980,13980,0
|
|
20230706,103100,136037370,13980,13980,13980,13980,0
|
|
20230706,103000,136037370,13980,13980,13980,13960,121
|
|
20230706,102900,134347910,13980,13980,13980,13980,0
|
|
20230706,102800,134347910,13980,13970,13980,13970,163
|
|
20230706,102700,132070770,13980,13980,13980,13980,0
|
|
20230706,102600,132070770,13980,13980,13980,13980,0
|
|
20230706,102500,132070770,13980,13980,13980,13980,0
|
|
20230706,102400,132070770,13980,13950,13980,13950,144
|
|
20230706,102300,130060830,13940,13940,13940,13940,0
|
|
20230706,102200,130060830,13940,13940,13940,13940,10
|
|
20230706,102100,129921430,13950,13950,13950,13950,1
|
|
20230706,102000,129907480,13920,13920,13920,13920,0
|
|
20230706,101900,129907480,13920,13920,13920,13920,75
|
|
20230706,101800,128863480,13920,13920,13920,13920,0
|
|
20230706,101700,128863480,13920,13920,13920,13920,0
|
|
20230706,101600,128863480,13920,13920,13920,13920,0
|
|
20230706,101500,128863480,13920,13950,13950,13920,86
|
|
20230706,101400,127665760,13950,13950,13950,13950,0
|
|
20230706,101300,127665760,13950,13950,13950,13950,0
|
|
20230706,101200,127665760,13950,13950,13950,13950,21
|
|
20230706,101100,127372810,13950,13950,13950,13950,100
|
|
20230706,101000,125977810,13950,13950,13950,13950,110
|
|
20230706,100900,124443310,13950,13950,13950,13950,100
|
|
20230706,100800,123048310,13960,13960,13960,13960,0
|
|
20230706,100700,123048310,13960,13960,13960,13960,0
|
|
20230706,100600,123048310,13960,13960,13960,13960,18
|
|
20230706,100500,122797030,13960,13920,13960,13910,2506
|
|
20230706,100400,87928760,13920,13950,13960,13920,1371
|
|
20230706,100300,68840670,13950,13950,13950,13950,31
|
|
20230706,100200,68408220,13940,13950,13960,13940,37
|
|
20230706,100100,67892220,13960,13960,13960,13960,0
|
|
20230706,100000,67892220,13960,13960,13960,13960,6
|
|
20230706,095900,67808460,13960,13960,13960,13960,0
|
|
20230706,095800,67808460,13960,13960,13960,13930,33
|
|
20230706,095700,67348680,13940,13940,13940,13940,2
|
|
20230706,095600,67320800,13940,13940,13940,13940,49
|
|
20230706,095500,66637740,13950,13950,13950,13950,21
|
|
20230706,095400,66344790,13960,13960,13960,13960,5
|
|
20230706,095300,66274990,13940,13950,13950,13940,50
|
|
20230706,095200,65577970,13940,13960,13960,13940,50
|
|
20230706,095100,64880610,13980,13980,13980,13980,0
|
|
20230706,095000,64880610,13980,13980,13980,13980,1
|
|
20230706,094900,64866630,13960,13960,13960,13960,14
|
|
20230706,094800,64671190,13980,13980,13980,13980,0
|
|
20230706,094700,64671190,13980,13980,13980,13980,0
|
|
20230706,094600,64671190,13980,13980,13980,13980,0
|
|
20230706,094500,64671190,13980,13980,13980,13980,1
|
|
20230706,094400,64657210,13960,13960,13960,13960,7
|
|
20230706,094300,64559490,13980,13980,13980,13980,0
|
|
20230706,094200,64559490,13980,13980,13980,13980,0
|
|
20230706,094100,64559490,13980,13980,13980,13980,0
|
|
20230706,094000,64559490,13980,13980,13980,13980,0
|
|
20230706,093900,64559490,13980,13980,13980,13980,0
|
|
20230706,093800,64559490,13980,13980,13980,13980,0
|
|
20230706,093700,64559490,13980,13960,13980,13960,21
|
|
20230706,093600,64266310,13980,13980,13980,13980,0
|
|
20230706,093500,64266310,13980,13980,13980,13980,0
|
|
20230706,093400,64266310,13980,13980,13980,13980,1
|
|
20230706,093300,64252330,13980,13940,13980,13930,208
|
|
20230706,093200,61354830,13920,13920,13920,13920,0
|
|
20230706,093100,61354830,13920,13920,13920,13920,0
|
|
20230706,093000,61354830,13920,13980,13980,13920,20
|
|
20230706,092900,61076250,13920,13930,13930,13920,278
|
|
20230706,092800,57206320,14000,14000,14000,14000,0
|
|
20230706,092700,57206320,14000,13950,14000,13930,246
|
|
20230706,092600,53779020,14040,14040,14040,14040,0
|
|
20230706,092500,53779020,14040,14040,14040,14040,0
|
|
20230706,092400,53779020,14040,14040,14040,14040,0
|
|
20230706,092300,53779020,14040,14040,14040,14040,0
|
|
20230706,092200,53779020,14040,14040,14040,14040,0
|
|
20230706,092100,53779020,14040,14010,14040,14010,7
|
|
20230706,092000,53680920,14000,13990,14000,13990,50
|
|
20230706,091900,52981410,13920,13920,13920,13920,0
|
|
20230706,091800,52981410,13920,13920,13920,13920,0
|
|
20230706,091700,52981410,13920,13920,13920,13920,50
|
|
20230706,091600,52285410,13920,13920,13920,13920,0
|
|
20230706,091500,52285410,13920,13960,13970,13920,189
|
|
20230706,091400,49651420,13930,13930,13930,13930,0
|
|
20230706,091300,49651420,13930,13930,13940,13930,455
|
|
20230706,091200,43313260,13910,14020,14020,13910,507
|
|
20230706,091100,36255580,14050,14060,14060,14050,2
|
|
20230706,091000,36227470,14000,14000,14000,14000,0
|
|
20230706,090900,36227470,14000,13990,14000,13990,580
|
|
20230706,090800,28108270,13940,14010,14010,13940,943
|
|
20230706,090700,14903840,14090,14090,14090,14090,1
|
|
20230706,090600,14889750,14050,14050,14050,14050,100
|
|
20230706,090500,13484750,14090,14100,14100,13910,653
|
|
20230706,090400,4386350,14170,14160,14170,14160,51
|
|
20230706,090300,3664180,14180,14140,14180,14140,6
|
|
20230706,090200,3579250,14190,14080,14190,14080,101
|
|
20230706,090100,2148800,13970,14000,14000,13970,50
|
|
20230706,090000,1450240,14080,14080,14080,14080,103
|