658 lines
34 KiB
CSV
658 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,195500,562236030,12290,12290,12290,12290,1911
|
|
20230706,195400,562236030,12290,12290,12290,12290,0
|
|
20230706,195300,562236030,12290,12290,12290,12290,0
|
|
20230706,195200,562236030,12290,12290,12290,12290,0
|
|
20230706,195100,562236030,12290,12290,12290,12290,0
|
|
20230706,195000,562236030,12290,12290,12290,12290,0
|
|
20230706,194900,562236030,12290,12290,12290,12290,0
|
|
20230706,194800,562236030,12290,12290,12290,12290,0
|
|
20230706,194700,562236030,12290,12290,12290,12290,0
|
|
20230706,194600,562236030,12290,12290,12290,12290,0
|
|
20230706,194500,562236030,12290,12290,12290,12290,0
|
|
20230706,194400,562236030,12290,12290,12290,12290,0
|
|
20230706,194300,562236030,12290,12290,12290,12290,0
|
|
20230706,194200,562236030,12290,12290,12290,12290,0
|
|
20230706,194100,562236030,12290,12290,12290,12290,0
|
|
20230706,194000,562236030,12290,12290,12290,12290,0
|
|
20230706,193900,562236030,12290,12290,12290,12290,0
|
|
20230706,193800,562236030,12290,12290,12290,12290,0
|
|
20230706,193700,562236030,12290,12290,12290,12290,0
|
|
20230706,193600,562236030,12290,12290,12290,12290,0
|
|
20230706,193500,562236030,12290,12290,12290,12290,0
|
|
20230706,193400,562236030,12290,12290,12290,12290,0
|
|
20230706,193300,562236030,12290,12290,12290,12290,0
|
|
20230706,193200,562236030,12290,12290,12290,12290,0
|
|
20230706,193100,562236030,12290,12290,12290,12290,0
|
|
20230706,193000,562236030,12290,12290,12290,12290,0
|
|
20230706,192900,562236030,12290,12290,12290,12290,0
|
|
20230706,192800,562236030,12290,12290,12290,12290,0
|
|
20230706,192700,562236030,12290,12290,12290,12290,0
|
|
20230706,192600,562236030,12290,12290,12290,12290,0
|
|
20230706,192500,562236030,12290,12290,12290,12290,1911
|
|
20230706,192400,562236030,12290,12290,12290,12290,0
|
|
20230706,192300,562236030,12290,12290,12290,12290,0
|
|
20230706,192200,562236030,12290,12290,12290,12290,0
|
|
20230706,192100,562236030,12290,12290,12290,12290,0
|
|
20230706,192000,562236030,12290,12290,12290,12290,0
|
|
20230706,191900,562236030,12290,12290,12290,12290,0
|
|
20230706,191800,562236030,12290,12290,12290,12290,0
|
|
20230706,191700,562236030,12290,12290,12290,12290,0
|
|
20230706,191600,562236030,12290,12290,12290,12290,0
|
|
20230706,191500,562236030,12290,12290,12290,12290,0
|
|
20230706,191400,562236030,12290,12290,12290,12290,0
|
|
20230706,191300,562236030,12290,12290,12290,12290,0
|
|
20230706,191200,562236030,12290,12290,12290,12290,0
|
|
20230706,191100,562236030,12290,12290,12290,12290,0
|
|
20230706,191000,562236030,12290,12290,12290,12290,0
|
|
20230706,190900,562236030,12290,12290,12290,12290,0
|
|
20230706,190800,562236030,12290,12290,12290,12290,0
|
|
20230706,190700,562236030,12290,12290,12290,12290,0
|
|
20230706,190600,562236030,12290,12290,12290,12290,0
|
|
20230706,190500,562236030,12290,12290,12290,12290,0
|
|
20230706,190400,562236030,12290,12290,12290,12290,0
|
|
20230706,190300,562236030,12290,12290,12290,12290,0
|
|
20230706,190200,562236030,12290,12290,12290,12290,0
|
|
20230706,190100,562236030,12290,12290,12290,12290,0
|
|
20230706,190000,562236030,12290,12290,12290,12290,0
|
|
20230706,185900,562236030,12290,12290,12290,12290,0
|
|
20230706,185800,562236030,12290,12290,12290,12290,0
|
|
20230706,185700,562236030,12290,12290,12290,12290,0
|
|
20230706,185600,562236030,12290,12290,12290,12290,0
|
|
20230706,185500,562236030,12290,12290,12290,12290,1911
|
|
20230706,185400,562236030,12290,12290,12290,12290,0
|
|
20230706,185300,562236030,12290,12290,12290,12290,0
|
|
20230706,185200,562236030,12290,12290,12290,12290,0
|
|
20230706,185100,562236030,12290,12290,12290,12290,0
|
|
20230706,185000,562236030,12290,12290,12290,12290,0
|
|
20230706,184900,562236030,12290,12290,12290,12290,0
|
|
20230706,184800,562236030,12290,12290,12290,12290,0
|
|
20230706,184700,562236030,12290,12290,12290,12290,0
|
|
20230706,184600,562236030,12290,12290,12290,12290,0
|
|
20230706,184500,562236030,12290,12290,12290,12290,0
|
|
20230706,184400,562236030,12290,12290,12290,12290,0
|
|
20230706,184300,562236030,12290,12290,12290,12290,0
|
|
20230706,184200,562236030,12290,12290,12290,12290,0
|
|
20230706,184100,562236030,12290,12290,12290,12290,0
|
|
20230706,184000,562236030,12290,12290,12290,12290,0
|
|
20230706,183900,562236030,12290,12290,12290,12290,0
|
|
20230706,183800,562236030,12290,12290,12290,12290,0
|
|
20230706,183700,562236030,12290,12290,12290,12290,0
|
|
20230706,183600,562236030,12290,12290,12290,12290,0
|
|
20230706,183500,562236030,12290,12290,12290,12290,0
|
|
20230706,183400,562236030,12290,12290,12290,12290,0
|
|
20230706,183300,562236030,12290,12290,12290,12290,0
|
|
20230706,183200,562236030,12290,12290,12290,12290,0
|
|
20230706,183100,562236030,12290,12290,12290,12290,0
|
|
20230706,183000,562236030,12290,12290,12290,12290,0
|
|
20230706,182900,562236030,12290,12290,12290,12290,0
|
|
20230706,182800,562236030,12290,12290,12290,12290,0
|
|
20230706,182700,562236030,12290,12290,12290,12290,0
|
|
20230706,182600,562236030,12290,12290,12290,12290,0
|
|
20230706,182500,562236030,12290,12290,12290,12290,1911
|
|
20230706,182400,562236030,12290,12290,12290,12290,0
|
|
20230706,182300,562236030,12290,12290,12290,12290,0
|
|
20230706,182200,562236030,12290,12290,12290,12290,0
|
|
20230706,182100,562236030,12290,12290,12290,12290,0
|
|
20230706,182000,562236030,12290,12290,12290,12290,0
|
|
20230706,181900,562236030,12290,12290,12290,12290,0
|
|
20230706,181800,562236030,12290,12290,12290,12290,0
|
|
20230706,181700,562236030,12290,12290,12290,12290,0
|
|
20230706,181600,562236030,12290,12290,12290,12290,0
|
|
20230706,181500,562236030,12290,12290,12290,12290,0
|
|
20230706,181400,562236030,12290,12290,12290,12290,0
|
|
20230706,181300,562236030,12290,12290,12290,12290,0
|
|
20230706,181200,562236030,12290,12290,12290,12290,0
|
|
20230706,181100,562236030,12290,12290,12290,12290,0
|
|
20230706,181000,562236030,12290,12290,12290,12290,0
|
|
20230706,180900,562236030,12290,12290,12290,12290,0
|
|
20230706,180800,562236030,12290,12290,12290,12290,0
|
|
20230706,180700,562236030,12290,12290,12290,12290,0
|
|
20230706,180600,562236030,12290,12290,12290,12290,0
|
|
20230706,180500,562236030,12290,12290,12290,12290,0
|
|
20230706,180400,562236030,12290,12290,12290,12290,0
|
|
20230706,180300,562236030,12290,12290,12290,12290,0
|
|
20230706,180200,562236030,12290,12290,12290,12290,0
|
|
20230706,180100,562236030,12290,12290,12290,12290,0
|
|
20230706,180000,562236030,12290,12290,12290,12290,0
|
|
20230706,175900,562236030,12290,12290,12290,12290,0
|
|
20230706,175800,562236030,12290,12290,12290,12290,0
|
|
20230706,175700,562236030,12290,12290,12290,12290,0
|
|
20230706,175600,562236030,12290,12290,12290,12290,0
|
|
20230706,175500,562236030,12290,12290,12290,12290,1911
|
|
20230706,175400,562236030,12290,12290,12290,12290,0
|
|
20230706,175300,562236030,12290,12290,12290,12290,0
|
|
20230706,175200,562236030,12290,12290,12290,12290,0
|
|
20230706,175100,562236030,12290,12290,12290,12290,0
|
|
20230706,175000,562236030,12290,12290,12290,12290,0
|
|
20230706,174900,562236030,12290,12290,12290,12290,0
|
|
20230706,174800,562236030,12290,12290,12290,12290,0
|
|
20230706,174700,562236030,12290,12290,12290,12290,0
|
|
20230706,174600,562236030,12290,12290,12290,12290,0
|
|
20230706,174500,562236030,12290,12290,12290,12290,0
|
|
20230706,174400,562236030,12290,12290,12290,12290,0
|
|
20230706,174300,562236030,12290,12290,12290,12290,0
|
|
20230706,174200,562236030,12290,12290,12290,12290,0
|
|
20230706,174100,562236030,12290,12290,12290,12290,0
|
|
20230706,174000,562236030,12290,12290,12290,12290,0
|
|
20230706,173900,562236030,12290,12290,12290,12290,0
|
|
20230706,173800,562236030,12290,12290,12290,12290,0
|
|
20230706,173700,562236030,12290,12290,12290,12290,0
|
|
20230706,173600,562236030,12290,12290,12290,12290,0
|
|
20230706,173500,562236030,12290,12290,12290,12290,0
|
|
20230706,173400,562236030,12290,12290,12290,12290,0
|
|
20230706,173300,562236030,12290,12290,12290,12290,0
|
|
20230706,173200,562236030,12290,12290,12290,12290,0
|
|
20230706,173100,562236030,12290,12290,12290,12290,0
|
|
20230706,173000,562236030,12290,12290,12290,12290,0
|
|
20230706,172900,562236030,12290,12290,12290,12290,0
|
|
20230706,172800,562236030,12290,12290,12290,12290,0
|
|
20230706,172700,562236030,12290,12290,12290,12290,0
|
|
20230706,172600,562236030,12290,12290,12290,12290,0
|
|
20230706,172500,562236030,12290,12290,12290,12290,1911
|
|
20230706,172400,562236030,12290,12290,12290,12290,0
|
|
20230706,172300,562236030,12290,12290,12290,12290,0
|
|
20230706,172200,562236030,12290,12290,12290,12290,0
|
|
20230706,172100,562236030,12290,12290,12290,12290,0
|
|
20230706,172000,562236030,12290,12290,12290,12290,0
|
|
20230706,171900,562236030,12290,12290,12290,12290,0
|
|
20230706,171800,562236030,12290,12290,12290,12290,0
|
|
20230706,171700,562236030,12290,12290,12290,12290,0
|
|
20230706,171600,562236030,12290,12290,12290,12290,0
|
|
20230706,171500,562236030,12290,12290,12290,12290,0
|
|
20230706,171400,562236030,12290,12290,12290,12290,0
|
|
20230706,171300,562236030,12290,12290,12290,12290,0
|
|
20230706,171200,562236030,12290,12290,12290,12290,0
|
|
20230706,171100,562236030,12290,12290,12290,12290,0
|
|
20230706,171000,562236030,12290,12290,12290,12290,0
|
|
20230706,170900,562236030,12290,12290,12290,12290,0
|
|
20230706,170800,562236030,12290,12290,12290,12290,0
|
|
20230706,170700,562236030,12290,12290,12290,12290,0
|
|
20230706,170600,562236030,12290,12290,12290,12290,0
|
|
20230706,170500,562236030,12290,12290,12290,12290,0
|
|
20230706,170400,562236030,12290,12290,12290,12290,0
|
|
20230706,170300,562236030,12290,12290,12290,12290,0
|
|
20230706,170200,562236030,12290,12290,12290,12290,0
|
|
20230706,170100,562236030,12290,12290,12290,12290,0
|
|
20230706,170000,562236030,12290,12290,12290,12290,0
|
|
20230706,165900,562236030,12290,12290,12290,12290,0
|
|
20230706,165800,562236030,12290,12290,12290,12290,0
|
|
20230706,165700,562236030,12290,12290,12290,12290,0
|
|
20230706,165600,562236030,12290,12290,12290,12290,0
|
|
20230706,165500,562236030,12290,12290,12290,12290,1911
|
|
20230706,165400,562236030,12290,12290,12290,12290,0
|
|
20230706,165300,562236030,12290,12290,12290,12290,0
|
|
20230706,165200,562236030,12290,12290,12290,12290,0
|
|
20230706,165100,562236030,12290,12290,12290,12290,0
|
|
20230706,165000,562236030,12290,12290,12290,12290,0
|
|
20230706,164900,562236030,12290,12290,12290,12290,0
|
|
20230706,164800,562236030,12290,12290,12290,12290,0
|
|
20230706,164700,562236030,12290,12290,12290,12290,0
|
|
20230706,164600,562236030,12290,12290,12290,12290,0
|
|
20230706,164500,562236030,12290,12290,12290,12290,0
|
|
20230706,164400,562236030,12290,12290,12290,12290,0
|
|
20230706,164300,562236030,12290,12290,12290,12290,0
|
|
20230706,164200,562236030,12290,12290,12290,12290,0
|
|
20230706,164100,562236030,12290,12290,12290,12290,0
|
|
20230706,164000,562236030,12290,12290,12290,12290,0
|
|
20230706,163900,562236030,12290,12290,12290,12290,0
|
|
20230706,163800,562236030,12290,12290,12290,12290,0
|
|
20230706,163700,562236030,12290,12290,12290,12290,0
|
|
20230706,163600,562236030,12290,12290,12290,12290,0
|
|
20230706,163500,562236030,12290,12290,12290,12290,0
|
|
20230706,163400,562236030,12290,12290,12290,12290,0
|
|
20230706,163300,562236030,12290,12290,12290,12290,0
|
|
20230706,163200,562236030,12290,12290,12290,12290,0
|
|
20230706,163100,562236030,12290,12290,12290,12290,0
|
|
20230706,163000,562236030,12290,12290,12290,12290,0
|
|
20230706,162900,562236030,12290,12290,12290,12290,0
|
|
20230706,162800,562236030,12290,12290,12290,12290,0
|
|
20230706,162700,562236030,12290,12290,12290,12290,0
|
|
20230706,162600,562236030,12290,12290,12290,12290,0
|
|
20230706,162500,562236030,12290,12290,12290,12290,1911
|
|
20230706,162400,562236030,12290,12290,12290,12290,0
|
|
20230706,162300,562236030,12290,12290,12290,12290,0
|
|
20230706,162200,562236030,12290,12290,12290,12290,0
|
|
20230706,162100,562236030,12290,12290,12290,12290,0
|
|
20230706,162000,562236030,12290,12290,12290,12290,0
|
|
20230706,161900,562236030,12290,12290,12290,12290,0
|
|
20230706,161800,562236030,12290,12290,12290,12290,0
|
|
20230706,161700,562236030,12290,12290,12290,12290,0
|
|
20230706,161600,562236030,12290,12290,12290,12290,0
|
|
20230706,161500,562236030,12290,12290,12290,12290,0
|
|
20230706,161400,562236030,12290,12290,12290,12290,0
|
|
20230706,161300,562236030,12290,12290,12290,12290,0
|
|
20230706,161200,562236030,12290,12290,12290,12290,0
|
|
20230706,161100,562236030,12290,12290,12290,12290,0
|
|
20230706,161000,562236030,12290,12290,12290,12290,0
|
|
20230706,160900,562236030,12290,12290,12290,12290,0
|
|
20230706,160800,562236030,12290,12290,12290,12290,0
|
|
20230706,160700,562236030,12290,12290,12290,12290,0
|
|
20230706,160600,562236030,12290,12290,12290,12290,0
|
|
20230706,160500,562236030,12290,12290,12290,12290,0
|
|
20230706,160400,562236030,12290,12290,12290,12290,0
|
|
20230706,160300,562236030,12290,12290,12290,12290,0
|
|
20230706,160200,562236030,12290,12290,12290,12290,0
|
|
20230706,160100,562236030,12290,12290,12290,12290,0
|
|
20230706,160000,562236030,12290,12290,12290,12290,0
|
|
20230706,155900,562236030,12290,12290,12290,12290,0
|
|
20230706,155800,562236030,12290,12290,12290,12290,0
|
|
20230706,155700,562236030,12290,12290,12290,12290,0
|
|
20230706,155600,562236030,12290,12290,12290,12290,0
|
|
20230706,155500,562236030,12290,12290,12290,12290,1911
|
|
20230706,155400,562236030,12290,12290,12290,12290,0
|
|
20230706,155300,562236030,12290,12290,12290,12290,0
|
|
20230706,155200,562236030,12290,12290,12290,12290,0
|
|
20230706,155100,562236030,12290,12290,12290,12290,0
|
|
20230706,155000,562236030,12290,12290,12290,12290,0
|
|
20230706,154900,562236030,12290,12290,12290,12290,0
|
|
20230706,154800,562236030,12290,12290,12290,12290,0
|
|
20230706,154700,562236030,12290,12290,12290,12290,0
|
|
20230706,154600,562236030,12290,12290,12290,12290,0
|
|
20230706,154500,562236030,12290,12290,12290,12290,0
|
|
20230706,154400,562236030,12290,12290,12290,12290,0
|
|
20230706,154300,562236030,12290,12290,12290,12290,0
|
|
20230706,154200,562236030,12290,12290,12290,12290,0
|
|
20230706,154100,562236030,12290,12290,12290,12290,0
|
|
20230706,154000,562236030,12290,12290,12290,12290,0
|
|
20230706,153900,562236030,12290,12290,12290,12290,0
|
|
20230706,153800,562236030,12290,12290,12290,12290,0
|
|
20230706,153700,562236030,12290,12290,12290,12290,0
|
|
20230706,153600,562236030,12290,12290,12290,12290,0
|
|
20230706,153500,562236030,12290,12290,12290,12290,0
|
|
20230706,153400,562236030,12290,12290,12290,12290,0
|
|
20230706,153300,562236030,12290,12290,12290,12290,0
|
|
20230706,153200,562236030,12290,12290,12290,12290,0
|
|
20230706,153100,562236030,12290,12290,12290,12290,0
|
|
20230706,153000,562236030,12290,12290,12290,12290,1911
|
|
20230706,152900,538749840,12320,12320,12320,12320,0
|
|
20230706,152800,538749840,12320,12320,12320,12320,0
|
|
20230706,152700,538749840,12320,12320,12320,12320,0
|
|
20230706,152600,538749840,12320,12320,12320,12320,0
|
|
20230706,152500,538749840,12320,12320,12320,12320,0
|
|
20230706,152400,538749840,12320,12320,12320,12320,0
|
|
20230706,152300,538749840,12320,12320,12320,12320,0
|
|
20230706,152200,538749840,12320,12320,12320,12320,0
|
|
20230706,152100,538749840,12320,12320,12320,12320,0
|
|
20230706,152000,538749840,12320,12320,12320,12320,0
|
|
20230706,151900,538749840,12320,12320,12320,12320,5
|
|
20230706,151800,538688240,12320,12300,12320,12300,655
|
|
20230706,151700,530618890,12300,12310,12320,12300,73
|
|
20230706,151600,529719890,12310,12310,12320,12300,386
|
|
20230706,151500,524968310,12310,12320,12330,12310,108
|
|
20230706,151400,523637620,12330,12330,12330,12330,0
|
|
20230706,151300,523637620,12330,12330,12330,12320,206
|
|
20230706,151200,521097860,12340,12340,12340,12340,77
|
|
20230706,151100,520147680,12340,12340,12340,12340,26
|
|
20230706,151000,519826840,12340,12350,12350,12340,19
|
|
20230706,150900,519592200,12370,12380,12380,12370,24
|
|
20230706,150800,519295290,12390,12400,12400,12390,188
|
|
20230706,150700,516964970,12400,12410,12410,12400,224
|
|
20230706,150600,514187150,12420,12420,12420,12420,3
|
|
20230706,150500,514149890,12460,12470,12470,12460,79
|
|
20230706,150400,513165520,12490,12490,12490,12490,1
|
|
20230706,150300,513153030,12470,12470,12470,12470,7
|
|
20230706,150200,513065740,12500,12500,12500,12500,0
|
|
20230706,150100,513065740,12500,12500,12500,12500,50
|
|
20230706,150000,512440740,12500,12500,12500,12490,110
|
|
20230706,145900,511065790,12500,12500,12500,12500,0
|
|
20230706,145800,511065790,12500,12490,12500,12490,20
|
|
20230706,145700,510815830,12470,12500,12500,12470,381
|
|
20230706,145600,506057670,12500,12500,12500,12500,0
|
|
20230706,145500,506057670,12500,12500,12500,12500,1
|
|
20230706,145400,506045170,12500,12530,12580,12500,811
|
|
20230706,145300,495864160,12560,12580,12580,12560,516
|
|
20230706,145200,489380670,12650,12580,12650,12580,11
|
|
20230706,145100,489242220,12590,12600,12610,12590,269
|
|
20230706,145000,485855080,12600,12690,12690,12600,295
|
|
20230706,144900,482124590,12690,12680,12690,12680,44
|
|
20230706,144800,481566420,12680,12630,12680,12630,837
|
|
20230706,144700,470964770,12620,12570,12620,12570,299
|
|
20230706,144600,467202410,12560,12490,12560,12490,377
|
|
20230706,144500,462477170,12480,12440,12480,12440,311
|
|
20230706,144400,458604370,12430,12320,12430,12320,758
|
|
20230706,144300,449232250,12310,12270,12310,12270,235
|
|
20230706,144200,446346530,12260,12250,12260,12250,40
|
|
20230706,144100,445856230,12260,12230,12260,12230,73
|
|
20230706,144000,444962840,12200,12210,12220,12200,784
|
|
20230706,143900,435396380,12200,12200,12200,12200,0
|
|
20230706,143800,435396380,12200,12200,12200,12200,0
|
|
20230706,143700,435396380,12200,12200,12200,12200,0
|
|
20230706,143600,435396380,12200,12210,12210,12200,2216
|
|
20230706,143500,408355990,12220,12220,12220,12220,218
|
|
20230706,143400,405692030,12220,12220,12220,12220,311
|
|
20230706,143300,401891610,12220,12220,12220,12220,205
|
|
20230706,143200,399386510,12220,12220,12220,12220,0
|
|
20230706,143100,399386510,12220,12220,12220,12220,0
|
|
20230706,143000,399386510,12220,12220,12220,12220,0
|
|
20230706,142900,399386510,12220,12220,12220,12220,100
|
|
20230706,142800,398164510,12220,12220,12220,12220,0
|
|
20230706,142700,398164510,12220,12220,12220,12220,0
|
|
20230706,142600,398164510,12220,12220,12220,12220,45
|
|
20230706,142500,397614610,12230,12240,12240,12230,130
|
|
20230706,142400,396023490,12240,12240,12240,12240,35
|
|
20230706,142300,395595090,12240,12240,12240,12240,5
|
|
20230706,142200,395533890,12250,12250,12250,12250,0
|
|
20230706,142100,395533890,12250,12250,12250,12250,35
|
|
20230706,142000,395105140,12250,12250,12250,12250,0
|
|
20230706,141900,395105140,12250,12250,12250,12250,0
|
|
20230706,141800,395105140,12250,12250,12250,12250,0
|
|
20230706,141700,395105140,12250,12250,12250,12250,0
|
|
20230706,141600,395105140,12250,12250,12250,12250,15
|
|
20230706,141500,394921390,12250,12250,12250,12250,0
|
|
20230706,141400,394921390,12250,12250,12250,12250,0
|
|
20230706,141300,394921390,12250,12250,12250,12250,100
|
|
20230706,141200,393696390,12250,12250,12250,12250,0
|
|
20230706,141100,393696390,12250,12250,12250,12250,0
|
|
20230706,141000,393696390,12250,12250,12250,12250,10
|
|
20230706,140900,393573890,12270,12270,12270,12270,0
|
|
20230706,140800,393573890,12270,12280,12280,12270,508
|
|
20230706,140700,387339390,12290,12290,12290,12290,62
|
|
20230706,140600,386577410,12280,12280,12280,12280,104
|
|
20230706,140500,385300290,12280,12280,12280,12280,72
|
|
20230706,140400,384416130,12280,12280,12280,12280,28
|
|
20230706,140300,384072290,12270,12270,12270,12270,0
|
|
20230706,140200,384072290,12270,12270,12270,12270,5
|
|
20230706,140100,384010940,12270,12270,12270,12270,11
|
|
20230706,140000,383875970,12280,12280,12280,12280,0
|
|
20230706,135900,383875970,12280,12270,12280,12270,49
|
|
20230706,135800,383274350,12260,12260,12260,12260,6
|
|
20230706,135700,383200790,12250,12250,12250,12250,11
|
|
20230706,135600,383066040,12240,12240,12240,12240,0
|
|
20230706,135500,383066040,12240,12240,12240,12240,0
|
|
20230706,135400,383066040,12240,12240,12240,12240,0
|
|
20230706,135300,383066040,12240,12240,12240,12240,4
|
|
20230706,135200,383017080,12230,12230,12230,12230,0
|
|
20230706,135100,383017080,12230,12230,12230,12230,14
|
|
20230706,135000,382845860,12220,12220,12220,12220,0
|
|
20230706,134900,382845860,12220,12220,12220,12220,0
|
|
20230706,134800,382845860,12220,12220,12220,12220,337
|
|
20230706,134700,378727720,12210,12210,12210,12210,7
|
|
20230706,134600,378642250,12210,12210,12210,12210,43
|
|
20230706,134500,378117220,12210,12210,12210,12210,107
|
|
20230706,134400,376810750,12210,12220,12220,12210,319
|
|
20230706,134300,372914560,12220,12220,12220,12220,100
|
|
20230706,134200,371692560,12220,12220,12220,12220,108
|
|
20230706,134100,370372800,12220,12220,12220,12220,1
|
|
20230706,134000,370360580,12220,12220,12220,12220,5
|
|
20230706,133900,370299480,12220,12220,12220,12220,29
|
|
20230706,133800,369945100,12220,12220,12220,12220,0
|
|
20230706,133700,369945100,12220,12220,12220,12220,7
|
|
20230706,133600,369859560,12210,12210,12210,12210,1
|
|
20230706,133500,369847350,12210,12220,12220,12210,135
|
|
20230706,133400,368198130,12210,12210,12210,12210,0
|
|
20230706,133300,368198130,12210,12210,12210,12210,0
|
|
20230706,133200,368198130,12210,12210,12210,12210,0
|
|
20230706,133100,368198130,12210,12210,12210,12210,0
|
|
20230706,133000,368198130,12210,12210,12210,12210,0
|
|
20230706,132900,368198130,12210,12210,12210,12210,0
|
|
20230706,132800,368198130,12210,12210,12210,12210,0
|
|
20230706,132700,368198130,12210,12210,12210,12210,0
|
|
20230706,132600,368198130,12210,12210,12210,12210,199
|
|
20230706,132500,365768340,12210,12220,12220,12210,50
|
|
20230706,132400,365157770,12200,12200,12200,12200,0
|
|
20230706,132300,365157770,12200,12200,12200,12200,0
|
|
20230706,132200,365157770,12200,12200,12200,12200,0
|
|
20230706,132100,365157770,12200,12200,12200,12200,7
|
|
20230706,132000,365072370,12200,12250,12250,12200,1458
|
|
20230706,131900,347268300,12260,12250,12260,12250,412
|
|
20230706,131800,342217300,12260,12260,12260,12260,31
|
|
20230706,131700,341837240,12270,12300,12300,12270,4
|
|
20230706,131600,341788100,12240,12270,12270,12240,487
|
|
20230706,131500,335820610,12280,12300,12300,12280,508
|
|
20230706,131400,329572310,12300,12300,12300,12300,3
|
|
20230706,131300,329535410,12300,12290,12300,12290,60
|
|
20230706,131200,328798000,12290,12260,12290,12260,8
|
|
20230706,131100,328699890,12260,12250,12260,12250,214
|
|
20230706,131000,326076410,12250,12260,12260,12250,1134
|
|
20230706,130900,312176050,12260,12260,12260,12260,400
|
|
20230706,130800,307272050,12270,12270,12270,12270,20
|
|
20230706,130700,307026650,12270,12270,12270,12270,374
|
|
20230706,130600,302437670,12270,12300,12300,12270,1678
|
|
20230706,130500,281805970,12310,12320,12320,12310,2269
|
|
20230706,130400,253872020,12340,12340,12340,12340,0
|
|
20230706,130300,253872020,12340,12340,12340,12340,50
|
|
20230706,130200,253255020,12340,12340,12340,12340,0
|
|
20230706,130100,253255020,12340,12340,12340,12340,0
|
|
20230706,130000,253255020,12340,12340,12340,12340,0
|
|
20230706,125900,253255020,12340,12340,12340,12340,0
|
|
20230706,125800,253255020,12340,12340,12340,12340,0
|
|
20230706,125700,253255020,12340,12340,12340,12340,9
|
|
20230706,125600,253143960,12360,12360,12360,12360,0
|
|
20230706,125500,253143960,12360,12350,12360,12350,54
|
|
20230706,125400,252477020,12340,12340,12340,12340,13
|
|
20230706,125300,252316600,12320,12320,12320,12320,0
|
|
20230706,125200,252316600,12320,12320,12320,12320,0
|
|
20230706,125100,252316600,12320,12320,12320,12320,0
|
|
20230706,125000,252316600,12320,12320,12320,12320,0
|
|
20230706,124900,252316600,12320,12320,12320,12320,0
|
|
20230706,124800,252316600,12320,12320,12320,12320,20
|
|
20230706,124700,252070200,12320,12320,12320,12320,58
|
|
20230706,124600,251355640,12350,12350,12350,12350,0
|
|
20230706,124500,251355640,12350,12350,12350,12350,0
|
|
20230706,124400,251355640,12350,12350,12350,12350,0
|
|
20230706,124300,251355640,12350,12350,12350,12350,0
|
|
20230706,124200,251355640,12350,12350,12350,12350,0
|
|
20230706,124100,251355640,12350,12350,12350,12350,40
|
|
20230706,124000,250861640,12350,12350,12350,12350,0
|
|
20230706,123900,250861640,12350,12350,12350,12350,0
|
|
20230706,123800,250861640,12350,12350,12350,12350,0
|
|
20230706,123700,250861640,12350,12350,12350,12350,14
|
|
20230706,123600,250688740,12300,12300,12300,12300,383
|
|
20230706,123500,245977840,12300,12340,12340,12300,1661
|
|
20230706,123400,225507120,12330,12330,12330,12330,0
|
|
20230706,123300,225507120,12330,12330,12330,12330,0
|
|
20230706,123200,225507120,12330,12340,12340,12330,200
|
|
20230706,123100,223041100,12360,12360,12360,12360,0
|
|
20230706,123000,223041100,12360,12360,12360,12360,0
|
|
20230706,122900,223041100,12360,12360,12360,12360,100
|
|
20230706,122800,221805100,12360,12360,12360,12360,100
|
|
20230706,122700,220569100,12330,12330,12330,12330,0
|
|
20230706,122600,220569100,12330,12330,12330,12330,329
|
|
20230706,122500,216512530,12330,12330,12330,12330,111
|
|
20230706,122400,215143900,12330,12330,12330,12330,0
|
|
20230706,122300,215143900,12330,12360,12360,12330,386
|
|
20230706,122200,210379160,12360,12360,12360,12360,0
|
|
20230706,122100,210379160,12360,12350,12360,12350,176
|
|
20230706,122000,208205320,12350,12350,12350,12350,2
|
|
20230706,121900,208180620,12360,12360,12360,12360,0
|
|
20230706,121800,208180620,12360,12360,12360,12360,6
|
|
20230706,121700,208106460,12350,12350,12350,12350,6
|
|
20230706,121600,208032360,12340,12340,12340,12340,0
|
|
20230706,121500,208032360,12340,12340,12340,12340,0
|
|
20230706,121400,208032360,12340,12340,12340,12340,0
|
|
20230706,121300,208032360,12340,12340,12340,12340,0
|
|
20230706,121200,208032360,12340,12340,12340,12340,94
|
|
20230706,121100,206872400,12330,12330,12330,12330,0
|
|
20230706,121000,206872400,12330,12330,12330,12330,136
|
|
20230706,120900,205195520,12330,12330,12330,12330,118
|
|
20230706,120800,203740580,12340,12340,12340,12340,280
|
|
20230706,120700,200285380,12330,12330,12330,12330,0
|
|
20230706,120600,200285380,12330,12330,12330,12330,105
|
|
20230706,120500,198990730,12330,12330,12330,12330,0
|
|
20230706,120400,198990730,12330,12330,12330,12330,6
|
|
20230706,120300,198916750,12320,12320,12320,12320,0
|
|
20230706,120200,198916750,12320,12320,12320,12320,5
|
|
20230706,120100,198855150,12320,12320,12320,12320,0
|
|
20230706,120000,198855150,12320,12320,12320,12320,0
|
|
20230706,115900,198855150,12320,12320,12320,12320,25
|
|
20230706,115800,198547150,12310,12310,12310,12310,0
|
|
20230706,115700,198547150,12310,12310,12310,12310,11
|
|
20230706,115600,198411740,12310,12310,12310,12310,0
|
|
20230706,115500,198411740,12310,12310,12310,12310,52
|
|
20230706,115400,197771620,12310,12310,12310,12310,11
|
|
20230706,115300,197636210,12320,12320,12320,12320,0
|
|
20230706,115200,197636210,12320,12320,12320,12320,0
|
|
20230706,115100,197636210,12320,12320,12320,12320,32
|
|
20230706,115000,197241970,12320,12320,12320,12320,0
|
|
20230706,114900,197241970,12320,12320,12320,12320,0
|
|
20230706,114800,197241970,12320,12320,12320,12320,6
|
|
20230706,114700,197168050,12320,12320,12320,12320,11
|
|
20230706,114600,197032530,12320,12320,12320,12320,303
|
|
20230706,114500,193299570,12320,12320,12320,12320,0
|
|
20230706,114400,193299570,12320,12320,12320,12320,0
|
|
20230706,114300,193299570,12320,12330,12330,12320,7
|
|
20230706,114200,193213310,12320,12320,12320,12320,0
|
|
20230706,114100,193213310,12320,12320,12320,12320,0
|
|
20230706,114000,193213310,12320,12320,12320,12320,5
|
|
20230706,113900,193151710,12320,12320,12320,12320,0
|
|
20230706,113800,193151710,12320,12320,12320,12320,10
|
|
20230706,113700,193028510,12340,12340,12340,12340,1
|
|
20230706,113600,193016170,12320,12320,12320,12320,5
|
|
20230706,113500,192954570,12320,12320,12320,12320,0
|
|
20230706,113400,192954570,12320,12320,12320,12320,0
|
|
20230706,113300,192954570,12320,12320,12320,12320,5
|
|
20230706,113200,192892970,12320,12320,12320,12320,0
|
|
20230706,113100,192892970,12320,12320,12320,12320,0
|
|
20230706,113000,192892970,12320,12320,12320,12320,5
|
|
20230706,112900,192831370,12320,12320,12320,12320,0
|
|
20230706,112800,192831370,12320,12320,12320,12320,0
|
|
20230706,112700,192831370,12320,12320,12320,12320,0
|
|
20230706,112600,192831370,12320,12320,12320,12320,5
|
|
20230706,112500,192769770,12330,12330,12330,12330,0
|
|
20230706,112400,192769770,12330,12330,12330,12330,232
|
|
20230706,112300,189909210,12330,12330,12330,12330,0
|
|
20230706,112200,189909210,12330,12330,12330,12330,0
|
|
20230706,112100,189909210,12330,12330,12330,12330,5
|
|
20230706,112000,189847560,12330,12330,12330,12330,0
|
|
20230706,111900,189847560,12330,12330,12330,12330,0
|
|
20230706,111800,189847560,12330,12330,12330,12330,0
|
|
20230706,111700,189847560,12330,12330,12330,12330,5
|
|
20230706,111600,189785910,12350,12350,12350,12350,0
|
|
20230706,111500,189785910,12350,12350,12350,12350,1
|
|
20230706,111400,189773560,12330,12330,12330,12330,10
|
|
20230706,111300,189650260,12330,12330,12330,12330,5
|
|
20230706,111200,189588610,12330,12330,12330,12330,0
|
|
20230706,111100,189588610,12330,12330,12330,12330,0
|
|
20230706,111000,189588610,12330,12330,12330,12330,5
|
|
20230706,110900,189526960,12350,12350,12350,12350,1
|
|
20230706,110800,189514610,12350,12350,12350,12350,2
|
|
20230706,110700,189489910,12350,12350,12350,12350,55
|
|
20230706,110600,188810660,12350,12350,12350,12350,5
|
|
20230706,110500,188748910,12360,12360,12360,12360,62
|
|
20230706,110400,187982590,12380,12380,12380,12380,70
|
|
20230706,110300,187115990,12380,12380,12380,12380,565
|
|
20230706,110200,180121290,12380,12380,12380,12380,5
|
|
20230706,110100,180059390,12390,12390,12390,12390,183
|
|
20230706,110000,177792020,12390,12390,12390,12390,0
|
|
20230706,105900,177792020,12390,12390,12390,12390,5
|
|
20230706,105800,177730070,12390,12390,12390,12390,0
|
|
20230706,105700,177730070,12390,12390,12390,12390,0
|
|
20230706,105600,177730070,12390,12390,12390,12390,5
|
|
20230706,105500,177668120,12390,12390,12390,12390,0
|
|
20230706,105400,177668120,12390,12390,12390,12390,0
|
|
20230706,105300,177668120,12390,12390,12390,12390,24
|
|
20230706,105200,177370760,12390,12390,12390,12390,5
|
|
20230706,105100,177308810,12390,12390,12390,12390,0
|
|
20230706,105000,177308810,12390,12390,12390,12390,50
|
|
20230706,104900,176689310,12390,12390,12390,12390,0
|
|
20230706,104800,176689310,12390,12390,12390,12390,5
|
|
20230706,104700,176627360,12390,12390,12390,12390,0
|
|
20230706,104600,176627360,12390,12410,12410,12390,2
|
|
20230706,104500,176602560,12380,12380,12380,12380,5
|
|
20230706,104400,176540660,12380,12380,12380,12380,0
|
|
20230706,104300,176540660,12380,12380,12380,12380,0
|
|
20230706,104200,176540660,12380,12380,12380,12380,46
|
|
20230706,104100,175971180,12380,12380,12380,12380,0
|
|
20230706,104000,175971180,12380,12380,12380,12380,0
|
|
20230706,103900,175971180,12380,12380,12380,12380,49
|
|
20230706,103800,175364560,12400,12390,12400,12390,159
|
|
20230706,103700,173393010,12380,12380,12380,12380,4
|
|
20230706,103600,173343490,12390,12390,12390,12390,0
|
|
20230706,103500,173343490,12390,12390,12390,12390,4
|
|
20230706,103400,173293930,12380,12380,12380,12380,13
|
|
20230706,103300,173132990,12370,12370,12370,12370,2
|
|
20230706,103200,173108250,12360,12360,12360,12360,33
|
|
20230706,103100,172700370,12360,12360,12360,12360,77
|
|
20230706,103000,171748650,12360,12360,12360,12360,45
|
|
20230706,102900,171192450,12360,12360,12360,12360,0
|
|
20230706,102800,171192450,12360,12360,12360,12360,5
|
|
20230706,102700,171130650,12380,12380,12380,12380,0
|
|
20230706,102600,171130650,12380,12380,12380,12380,0
|
|
20230706,102500,171130650,12380,12380,12380,12380,16
|
|
20230706,102400,170932570,12300,12310,12320,12300,887
|
|
20230706,102300,160017790,12310,12310,12310,12310,8
|
|
20230706,102200,159919310,12330,12330,12330,12330,0
|
|
20230706,102100,159919310,12330,12320,12330,12320,1642
|
|
20230706,102000,139673690,12320,12310,12320,12310,59
|
|
20230706,101900,138947330,12300,12310,12310,12300,14
|
|
20230706,101800,138775070,12310,12310,12310,12310,9
|
|
20230706,101700,138664280,12300,12330,12330,12280,762
|
|
20230706,101600,129284970,12330,12330,12330,12330,24
|
|
20230706,101500,128989050,12330,12330,12330,12330,5
|
|
20230706,101400,128927400,12350,12350,12350,12350,313
|
|
20230706,101300,125061850,12350,12350,12350,12350,5
|
|
20230706,101200,125000100,12380,12380,12380,12380,0
|
|
20230706,101100,125000100,12380,12380,12380,12380,225
|
|
20230706,101000,122214600,12380,12380,12380,12380,109
|
|
20230706,100900,120865180,12380,12380,12380,12380,164
|
|
20230706,100800,118834860,12380,12390,12390,12380,69
|
|
20230706,100700,117980600,12380,12380,12380,12380,67
|
|
20230706,100600,117151140,12380,12380,12380,12380,41
|
|
20230706,100500,116643560,12380,12380,12380,12380,9
|
|
20230706,100400,116532140,12390,12350,12390,12350,80
|
|
20230706,100300,115543940,12360,12410,12410,12360,1298
|
|
20230706,100200,99489390,12410,12410,12410,12410,0
|
|
20230706,100100,99489390,12410,12410,12410,12410,0
|
|
20230706,100000,99489390,12410,12380,12410,12380,564
|
|
20230706,095900,92506770,12380,12390,12390,12380,103
|
|
20230706,095800,91231580,12380,12380,12380,12380,5
|
|
20230706,095700,91169680,12380,12380,12380,12380,0
|
|
20230706,095600,91169680,12380,12380,12380,12380,1
|
|
20230706,095500,91157300,12380,12380,12380,12380,70
|
|
20230706,095400,90290700,12430,12430,12440,12430,11
|
|
20230706,095300,90153960,12440,12380,12440,12380,55
|
|
20230706,095200,89470490,12370,12370,12370,12370,0
|
|
20230706,095100,89470490,12370,12370,12370,12370,7
|
|
20230706,095000,89383900,12370,12370,12370,12370,5
|
|
20230706,094900,89322050,12430,12430,12430,12430,0
|
|
20230706,094800,89322050,12430,12430,12430,12430,167
|
|
20230706,094700,87246240,12440,12440,12440,12440,10
|
|
20230706,094600,87121840,12370,12370,12370,12370,110
|
|
20230706,094500,85761140,12380,12380,12380,12380,0
|
|
20230706,094400,85761140,12380,12380,12380,12380,0
|
|
20230706,094300,85761140,12380,12380,12380,12380,11
|
|
20230706,094200,85624960,12410,12410,12410,12410,15
|
|
20230706,094100,85438810,12420,12420,12420,12420,70
|
|
20230706,094000,84569410,12470,12470,12470,12470,0
|
|
20230706,093900,84569410,12470,12470,12470,12470,0
|
|
20230706,093800,84569410,12470,12470,12470,12470,0
|
|
20230706,093700,84569410,12470,12470,12470,12470,2
|
|
20230706,093600,84544470,12470,12440,12470,12440,43
|
|
20230706,093500,84008730,12440,12420,12440,12420,6
|
|
20230706,093400,83934190,12420,12420,12420,12420,110
|
|
20230706,093300,82567990,12420,12420,12420,12420,1
|
|
20230706,093200,82555570,12420,12410,12420,12410,3
|
|
20230706,093100,82518330,12410,12360,12410,12360,18
|
|
20230706,093000,82295500,12360,12340,12360,12320,332
|
|
20230706,092900,78198090,12330,12310,12330,12310,102
|
|
20230706,092800,76942430,12310,12320,12320,12310,150
|
|
20230706,092700,75095860,12330,12330,12330,12320,260
|
|
20230706,092600,71891560,12340,12340,12340,12320,219
|
|
20230706,092500,69192400,12330,12330,12330,12320,225
|
|
20230706,092400,66418280,12330,12350,12350,12330,293
|
|
20230706,092300,62803530,12330,12330,12330,12330,75
|
|
20230706,092200,61878780,12330,12340,12340,12330,16
|
|
20230706,092100,61681480,12340,12330,12340,12330,18
|
|
20230706,092000,61459380,12340,12340,12340,12340,50
|
|
20230706,091900,60842380,12300,12300,12300,12300,0
|
|
20230706,091800,60842380,12300,12300,12300,12300,0
|
|
20230706,091700,60842380,12300,12300,12300,12300,0
|
|
20230706,091600,60842380,12300,12300,12300,12300,50
|
|
20230706,091500,60227380,12300,12310,12310,12300,30
|
|
20230706,091400,59858180,12300,12300,12300,12300,0
|
|
20230706,091300,59858180,12300,12300,12300,12300,23
|
|
20230706,091200,59575280,12300,12280,12300,12260,204
|
|
20230706,091100,57070070,12290,12340,12340,12290,2659
|
|
20230706,091000,24343570,12350,12350,12350,12350,96
|
|
20230706,090900,23157970,12330,12330,12330,12330,0
|
|
20230706,090800,23157970,12330,12330,12330,12330,1
|
|
20230706,090700,23145640,12460,12330,12460,12330,199
|
|
20230706,090600,20688830,12330,12330,12340,12330,39
|
|
20230706,090500,20207880,12310,12310,12310,12310,1
|
|
20230706,090400,20195570,12380,12310,12380,12310,252
|
|
20230706,090300,17080840,12310,12310,12310,12310,82
|
|
20230706,090200,16071420,12310,12360,12370,12310,590
|
|
20230706,090100,8800450,12350,12430,12430,12350,417
|
|
20230706,090000,3638730,12400,12560,12560,12400,292
|