662 lines
34 KiB
CSV
662 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,195900,288910120,12580,12580,12580,12580,114
|
|
20230713,195800,288910120,12580,12580,12580,12580,0
|
|
20230713,195700,288910120,12580,12580,12580,12580,0
|
|
20230713,195600,288910120,12580,12580,12580,12580,0
|
|
20230713,195500,288910120,12580,12580,12580,12580,0
|
|
20230713,195400,288910120,12580,12580,12580,12580,0
|
|
20230713,195300,288910120,12580,12580,12580,12580,0
|
|
20230713,195200,288910120,12580,12580,12580,12580,0
|
|
20230713,195100,288910120,12580,12580,12580,12580,0
|
|
20230713,195000,288910120,12580,12580,12580,12580,0
|
|
20230713,194900,288910120,12580,12580,12580,12580,0
|
|
20230713,194800,288910120,12580,12580,12580,12580,0
|
|
20230713,194700,288910120,12580,12580,12580,12580,0
|
|
20230713,194600,288910120,12580,12580,12580,12580,0
|
|
20230713,194500,288910120,12580,12580,12580,12580,0
|
|
20230713,194400,288910120,12580,12580,12580,12580,0
|
|
20230713,194300,288910120,12580,12580,12580,12580,0
|
|
20230713,194200,288910120,12580,12580,12580,12580,0
|
|
20230713,194100,288910120,12580,12580,12580,12580,0
|
|
20230713,194000,288910120,12580,12580,12580,12580,0
|
|
20230713,193900,288910120,12580,12580,12580,12580,0
|
|
20230713,193800,288910120,12580,12580,12580,12580,0
|
|
20230713,193700,288910120,12580,12580,12580,12580,0
|
|
20230713,193600,288910120,12580,12580,12580,12580,0
|
|
20230713,193500,288910120,12580,12580,12580,12580,0
|
|
20230713,193400,288910120,12580,12580,12580,12580,0
|
|
20230713,193300,288910120,12580,12580,12580,12580,0
|
|
20230713,193200,288910120,12580,12580,12580,12580,0
|
|
20230713,193100,288910120,12580,12580,12580,12580,0
|
|
20230713,193000,288910120,12580,12580,12580,12580,0
|
|
20230713,192900,288910120,12580,12580,12580,12580,114
|
|
20230713,192800,288910120,12580,12580,12580,12580,0
|
|
20230713,192700,288910120,12580,12580,12580,12580,0
|
|
20230713,192600,288910120,12580,12580,12580,12580,0
|
|
20230713,192500,288910120,12580,12580,12580,12580,0
|
|
20230713,192400,288910120,12580,12580,12580,12580,0
|
|
20230713,192300,288910120,12580,12580,12580,12580,0
|
|
20230713,192200,288910120,12580,12580,12580,12580,0
|
|
20230713,192100,288910120,12580,12580,12580,12580,0
|
|
20230713,192000,288910120,12580,12580,12580,12580,0
|
|
20230713,191900,288910120,12580,12580,12580,12580,0
|
|
20230713,191800,288910120,12580,12580,12580,12580,0
|
|
20230713,191700,288910120,12580,12580,12580,12580,0
|
|
20230713,191600,288910120,12580,12580,12580,12580,0
|
|
20230713,191500,288910120,12580,12580,12580,12580,0
|
|
20230713,191400,288910120,12580,12580,12580,12580,0
|
|
20230713,191300,288910120,12580,12580,12580,12580,0
|
|
20230713,191200,288910120,12580,12580,12580,12580,0
|
|
20230713,191100,288910120,12580,12580,12580,12580,0
|
|
20230713,191000,288910120,12580,12580,12580,12580,0
|
|
20230713,190900,288910120,12580,12580,12580,12580,0
|
|
20230713,190800,288910120,12580,12580,12580,12580,0
|
|
20230713,190700,288910120,12580,12580,12580,12580,0
|
|
20230713,190600,288910120,12580,12580,12580,12580,0
|
|
20230713,190500,288910120,12580,12580,12580,12580,0
|
|
20230713,190400,288910120,12580,12580,12580,12580,0
|
|
20230713,190300,288910120,12580,12580,12580,12580,0
|
|
20230713,190200,288910120,12580,12580,12580,12580,0
|
|
20230713,190100,288910120,12580,12580,12580,12580,0
|
|
20230713,190000,288910120,12580,12580,12580,12580,0
|
|
20230713,185900,288910120,12580,12580,12580,12580,114
|
|
20230713,185800,288910120,12580,12580,12580,12580,0
|
|
20230713,185700,288910120,12580,12580,12580,12580,0
|
|
20230713,185600,288910120,12580,12580,12580,12580,0
|
|
20230713,185500,288910120,12580,12580,12580,12580,0
|
|
20230713,185400,288910120,12580,12580,12580,12580,0
|
|
20230713,185300,288910120,12580,12580,12580,12580,0
|
|
20230713,185200,288910120,12580,12580,12580,12580,0
|
|
20230713,185100,288910120,12580,12580,12580,12580,0
|
|
20230713,185000,288910120,12580,12580,12580,12580,0
|
|
20230713,184900,288910120,12580,12580,12580,12580,0
|
|
20230713,184800,288910120,12580,12580,12580,12580,0
|
|
20230713,184700,288910120,12580,12580,12580,12580,0
|
|
20230713,184600,288910120,12580,12580,12580,12580,0
|
|
20230713,184500,288910120,12580,12580,12580,12580,0
|
|
20230713,184400,288910120,12580,12580,12580,12580,0
|
|
20230713,184300,288910120,12580,12580,12580,12580,0
|
|
20230713,184200,288910120,12580,12580,12580,12580,0
|
|
20230713,184100,288910120,12580,12580,12580,12580,0
|
|
20230713,184000,288910120,12580,12580,12580,12580,0
|
|
20230713,183900,288910120,12580,12580,12580,12580,0
|
|
20230713,183800,288910120,12580,12580,12580,12580,0
|
|
20230713,183700,288910120,12580,12580,12580,12580,0
|
|
20230713,183600,288910120,12580,12580,12580,12580,0
|
|
20230713,183500,288910120,12580,12580,12580,12580,0
|
|
20230713,183400,288910120,12580,12580,12580,12580,0
|
|
20230713,183300,288910120,12580,12580,12580,12580,0
|
|
20230713,183200,288910120,12580,12580,12580,12580,0
|
|
20230713,183100,288910120,12580,12580,12580,12580,0
|
|
20230713,183000,288910120,12580,12580,12580,12580,0
|
|
20230713,182900,288910120,12580,12580,12580,12580,114
|
|
20230713,182800,288910120,12580,12580,12580,12580,0
|
|
20230713,182700,288910120,12580,12580,12580,12580,0
|
|
20230713,182600,288910120,12580,12580,12580,12580,0
|
|
20230713,182500,288910120,12580,12580,12580,12580,0
|
|
20230713,182400,288910120,12580,12580,12580,12580,0
|
|
20230713,182300,288910120,12580,12580,12580,12580,0
|
|
20230713,182200,288910120,12580,12580,12580,12580,0
|
|
20230713,182100,288910120,12580,12580,12580,12580,0
|
|
20230713,182000,288910120,12580,12580,12580,12580,0
|
|
20230713,181900,288910120,12580,12580,12580,12580,0
|
|
20230713,181800,288910120,12580,12580,12580,12580,0
|
|
20230713,181700,288910120,12580,12580,12580,12580,0
|
|
20230713,181600,288910120,12580,12580,12580,12580,0
|
|
20230713,181500,288910120,12580,12580,12580,12580,0
|
|
20230713,181400,288910120,12580,12580,12580,12580,0
|
|
20230713,181300,288910120,12580,12580,12580,12580,0
|
|
20230713,181200,288910120,12580,12580,12580,12580,0
|
|
20230713,181100,288910120,12580,12580,12580,12580,0
|
|
20230713,181000,288910120,12580,12580,12580,12580,0
|
|
20230713,180900,288910120,12580,12580,12580,12580,0
|
|
20230713,180800,288910120,12580,12580,12580,12580,0
|
|
20230713,180700,288910120,12580,12580,12580,12580,0
|
|
20230713,180600,288910120,12580,12580,12580,12580,0
|
|
20230713,180500,288910120,12580,12580,12580,12580,0
|
|
20230713,180400,288910120,12580,12580,12580,12580,0
|
|
20230713,180300,288910120,12580,12580,12580,12580,0
|
|
20230713,180200,288910120,12580,12580,12580,12580,0
|
|
20230713,180100,288910120,12580,12580,12580,12580,0
|
|
20230713,180000,288910120,12580,12580,12580,12580,0
|
|
20230713,175900,288910120,12580,12580,12580,12580,114
|
|
20230713,175800,288910120,12580,12580,12580,12580,0
|
|
20230713,175700,288910120,12580,12580,12580,12580,0
|
|
20230713,175600,288910120,12580,12580,12580,12580,0
|
|
20230713,175500,288910120,12580,12580,12580,12580,0
|
|
20230713,175400,288910120,12580,12580,12580,12580,0
|
|
20230713,175300,288910120,12580,12580,12580,12580,0
|
|
20230713,175200,288910120,12580,12580,12580,12580,0
|
|
20230713,175100,288910120,12580,12580,12580,12580,0
|
|
20230713,175000,288910120,12580,12580,12580,12580,0
|
|
20230713,174900,288910120,12580,12580,12580,12580,0
|
|
20230713,174800,288910120,12580,12580,12580,12580,0
|
|
20230713,174700,288910120,12580,12580,12580,12580,0
|
|
20230713,174600,288910120,12580,12580,12580,12580,0
|
|
20230713,174500,288910120,12580,12580,12580,12580,0
|
|
20230713,174400,288910120,12580,12580,12580,12580,0
|
|
20230713,174300,288910120,12580,12580,12580,12580,0
|
|
20230713,174200,288910120,12580,12580,12580,12580,0
|
|
20230713,174100,288910120,12580,12580,12580,12580,0
|
|
20230713,174000,288910120,12580,12580,12580,12580,0
|
|
20230713,173900,288910120,12580,12580,12580,12580,0
|
|
20230713,173800,288910120,12580,12580,12580,12580,0
|
|
20230713,173700,288910120,12580,12580,12580,12580,0
|
|
20230713,173600,288910120,12580,12580,12580,12580,0
|
|
20230713,173500,288910120,12580,12580,12580,12580,0
|
|
20230713,173400,288910120,12580,12580,12580,12580,0
|
|
20230713,173300,288910120,12580,12580,12580,12580,0
|
|
20230713,173200,288910120,12580,12580,12580,12580,0
|
|
20230713,173100,288910120,12580,12580,12580,12580,0
|
|
20230713,173000,288910120,12580,12580,12580,12580,0
|
|
20230713,172900,288910120,12580,12580,12580,12580,114
|
|
20230713,172800,288910120,12580,12580,12580,12580,0
|
|
20230713,172700,288910120,12580,12580,12580,12580,0
|
|
20230713,172600,288910120,12580,12580,12580,12580,0
|
|
20230713,172500,288910120,12580,12580,12580,12580,0
|
|
20230713,172400,288910120,12580,12580,12580,12580,0
|
|
20230713,172300,288910120,12580,12580,12580,12580,0
|
|
20230713,172200,288910120,12580,12580,12580,12580,0
|
|
20230713,172100,288910120,12580,12580,12580,12580,0
|
|
20230713,172000,288910120,12580,12580,12580,12580,0
|
|
20230713,171900,288910120,12580,12580,12580,12580,0
|
|
20230713,171800,288910120,12580,12580,12580,12580,0
|
|
20230713,171700,288910120,12580,12580,12580,12580,0
|
|
20230713,171600,288910120,12580,12580,12580,12580,0
|
|
20230713,171500,288910120,12580,12580,12580,12580,0
|
|
20230713,171400,288910120,12580,12580,12580,12580,0
|
|
20230713,171300,288910120,12580,12580,12580,12580,0
|
|
20230713,171200,288910120,12580,12580,12580,12580,0
|
|
20230713,171100,288910120,12580,12580,12580,12580,0
|
|
20230713,171000,288910120,12580,12580,12580,12580,0
|
|
20230713,170900,288910120,12580,12580,12580,12580,0
|
|
20230713,170800,288910120,12580,12580,12580,12580,0
|
|
20230713,170700,288910120,12580,12580,12580,12580,0
|
|
20230713,170600,288910120,12580,12580,12580,12580,0
|
|
20230713,170500,288910120,12580,12580,12580,12580,0
|
|
20230713,170400,288910120,12580,12580,12580,12580,0
|
|
20230713,170300,288910120,12580,12580,12580,12580,0
|
|
20230713,170200,288910120,12580,12580,12580,12580,0
|
|
20230713,170100,288910120,12580,12580,12580,12580,0
|
|
20230713,170000,288910120,12580,12580,12580,12580,0
|
|
20230713,165900,288910120,12580,12580,12580,12580,114
|
|
20230713,165800,288910120,12580,12580,12580,12580,0
|
|
20230713,165700,288910120,12580,12580,12580,12580,0
|
|
20230713,165600,288910120,12580,12580,12580,12580,0
|
|
20230713,165500,288910120,12580,12580,12580,12580,0
|
|
20230713,165400,288910120,12580,12580,12580,12580,0
|
|
20230713,165300,288910120,12580,12580,12580,12580,0
|
|
20230713,165200,288910120,12580,12580,12580,12580,0
|
|
20230713,165100,288910120,12580,12580,12580,12580,0
|
|
20230713,165000,288910120,12580,12580,12580,12580,0
|
|
20230713,164900,288910120,12580,12580,12580,12580,0
|
|
20230713,164800,288910120,12580,12580,12580,12580,0
|
|
20230713,164700,288910120,12580,12580,12580,12580,0
|
|
20230713,164600,288910120,12580,12580,12580,12580,0
|
|
20230713,164500,288910120,12580,12580,12580,12580,0
|
|
20230713,164400,288910120,12580,12580,12580,12580,0
|
|
20230713,164300,288910120,12580,12580,12580,12580,0
|
|
20230713,164200,288910120,12580,12580,12580,12580,0
|
|
20230713,164100,288910120,12580,12580,12580,12580,0
|
|
20230713,164000,288910120,12580,12580,12580,12580,0
|
|
20230713,163900,288910120,12580,12580,12580,12580,0
|
|
20230713,163800,288910120,12580,12580,12580,12580,0
|
|
20230713,163700,288910120,12580,12580,12580,12580,0
|
|
20230713,163600,288910120,12580,12580,12580,12580,0
|
|
20230713,163500,288910120,12580,12580,12580,12580,0
|
|
20230713,163400,288910120,12580,12580,12580,12580,0
|
|
20230713,163300,288910120,12580,12580,12580,12580,0
|
|
20230713,163200,288910120,12580,12580,12580,12580,0
|
|
20230713,163100,288910120,12580,12580,12580,12580,0
|
|
20230713,163000,288910120,12580,12580,12580,12580,0
|
|
20230713,162900,288910120,12580,12580,12580,12580,114
|
|
20230713,162800,288910120,12580,12580,12580,12580,0
|
|
20230713,162700,288910120,12580,12580,12580,12580,0
|
|
20230713,162600,288910120,12580,12580,12580,12580,0
|
|
20230713,162500,288910120,12580,12580,12580,12580,0
|
|
20230713,162400,288910120,12580,12580,12580,12580,0
|
|
20230713,162300,288910120,12580,12580,12580,12580,0
|
|
20230713,162200,288910120,12580,12580,12580,12580,0
|
|
20230713,162100,288910120,12580,12580,12580,12580,0
|
|
20230713,162000,288910120,12580,12580,12580,12580,0
|
|
20230713,161900,288910120,12580,12580,12580,12580,0
|
|
20230713,161800,288910120,12580,12580,12580,12580,0
|
|
20230713,161700,288910120,12580,12580,12580,12580,0
|
|
20230713,161600,288910120,12580,12580,12580,12580,0
|
|
20230713,161500,288910120,12580,12580,12580,12580,0
|
|
20230713,161400,288910120,12580,12580,12580,12580,0
|
|
20230713,161300,288910120,12580,12580,12580,12580,0
|
|
20230713,161200,288910120,12580,12580,12580,12580,0
|
|
20230713,161100,288910120,12580,12580,12580,12580,0
|
|
20230713,161000,288910120,12580,12580,12580,12580,0
|
|
20230713,160900,288910120,12580,12580,12580,12580,0
|
|
20230713,160800,288910120,12580,12580,12580,12580,0
|
|
20230713,160700,288910120,12580,12580,12580,12580,0
|
|
20230713,160600,288910120,12580,12580,12580,12580,0
|
|
20230713,160500,288910120,12580,12580,12580,12580,0
|
|
20230713,160400,288910120,12580,12580,12580,12580,0
|
|
20230713,160300,288910120,12580,12580,12580,12580,0
|
|
20230713,160200,288910120,12580,12580,12580,12580,0
|
|
20230713,160100,288910120,12580,12580,12580,12580,0
|
|
20230713,160000,288910120,12580,12580,12580,12580,0
|
|
20230713,155900,288910120,12580,12580,12580,12580,114
|
|
20230713,155800,288910120,12580,12580,12580,12580,0
|
|
20230713,155700,288910120,12580,12580,12580,12580,0
|
|
20230713,155600,288910120,12580,12580,12580,12580,0
|
|
20230713,155500,288910120,12580,12580,12580,12580,0
|
|
20230713,155400,288910120,12580,12580,12580,12580,0
|
|
20230713,155300,288910120,12580,12580,12580,12580,0
|
|
20230713,155200,288910120,12580,12580,12580,12580,0
|
|
20230713,155100,288910120,12580,12580,12580,12580,0
|
|
20230713,155000,288910120,12580,12580,12580,12580,0
|
|
20230713,154900,288910120,12580,12580,12580,12580,0
|
|
20230713,154800,288910120,12580,12580,12580,12580,0
|
|
20230713,154700,288910120,12580,12580,12580,12580,0
|
|
20230713,154600,288910120,12580,12580,12580,12580,0
|
|
20230713,154500,288910120,12580,12580,12580,12580,0
|
|
20230713,154400,288910120,12580,12580,12580,12580,0
|
|
20230713,154300,288910120,12580,12580,12580,12580,0
|
|
20230713,154200,288910120,12580,12580,12580,12580,0
|
|
20230713,154100,288910120,12580,12580,12580,12580,0
|
|
20230713,154000,288910120,12580,12580,12580,12580,0
|
|
20230713,153900,288910120,12580,12580,12580,12580,0
|
|
20230713,153800,288910120,12580,12580,12580,12580,0
|
|
20230713,153700,288910120,12580,12580,12580,12580,0
|
|
20230713,153600,288910120,12580,12580,12580,12580,0
|
|
20230713,153500,288910120,12580,12580,12580,12580,0
|
|
20230713,153400,288910120,12580,12580,12580,12580,0
|
|
20230713,153300,288910120,12580,12580,12580,12580,0
|
|
20230713,153200,288910120,12580,12580,12580,12580,0
|
|
20230713,153100,288910120,12580,12580,12580,12580,0
|
|
20230713,153000,288910120,12580,12580,12580,12580,114
|
|
20230713,152900,287476000,12600,12600,12600,12600,0
|
|
20230713,152800,287476000,12600,12600,12600,12600,0
|
|
20230713,152700,287476000,12600,12600,12600,12600,0
|
|
20230713,152600,287476000,12600,12600,12600,12600,0
|
|
20230713,152500,287476000,12600,12600,12600,12600,0
|
|
20230713,152400,287476000,12600,12600,12600,12600,0
|
|
20230713,152300,287476000,12600,12600,12600,12600,0
|
|
20230713,152200,287476000,12600,12600,12600,12600,0
|
|
20230713,152100,287476000,12600,12600,12600,12600,0
|
|
20230713,152000,287476000,12600,12600,12600,12600,0
|
|
20230713,151900,287476000,12600,12600,12600,12600,10
|
|
20230713,151800,287350000,12600,12590,12600,12520,392
|
|
20230713,151700,282434200,12600,12600,12600,12600,0
|
|
20230713,151600,282434200,12600,12600,12600,12600,10
|
|
20230713,151500,282308200,12520,12520,12520,12520,46
|
|
20230713,151400,281732280,12520,12520,12520,12520,0
|
|
20230713,151300,281732280,12520,12520,12520,12520,0
|
|
20230713,151200,281732280,12520,12520,12520,12520,12
|
|
20230713,151100,281582040,12600,12600,12600,12600,85
|
|
20230713,151000,280511040,12600,12600,12600,12600,0
|
|
20230713,150900,280511040,12600,12520,12600,12520,339
|
|
20230713,150800,276247380,12560,12560,12560,12560,0
|
|
20230713,150700,276247380,12560,12560,12560,12560,0
|
|
20230713,150600,276247380,12560,12560,12560,12560,0
|
|
20230713,150500,276247380,12560,12560,12560,12560,0
|
|
20230713,150400,276247380,12560,12560,12560,12560,0
|
|
20230713,150300,276247380,12560,12560,12560,12560,21
|
|
20230713,150200,275983620,12560,12560,12560,12560,0
|
|
20230713,150100,275983620,12560,12560,12560,12560,0
|
|
20230713,150000,275983620,12560,12560,12560,12560,0
|
|
20230713,145900,275983620,12560,12560,12560,12560,110
|
|
20230713,145800,274602020,12560,12560,12560,12560,30
|
|
20230713,145700,274225220,12560,12560,12560,12560,1
|
|
20230713,145600,274212660,12550,12550,12550,12550,0
|
|
20230713,145500,274212660,12550,12550,12550,12550,0
|
|
20230713,145400,274212660,12550,12550,12550,12550,0
|
|
20230713,145300,274212660,12550,12550,12550,12550,0
|
|
20230713,145200,274212660,12550,12550,12550,12550,5
|
|
20230713,145100,274149910,12550,12550,12550,12550,0
|
|
20230713,145000,274149910,12550,12550,12550,12550,168
|
|
20230713,144900,272041510,12540,12540,12540,12540,200
|
|
20230713,144800,269533510,12540,12540,12540,12540,0
|
|
20230713,144700,269533510,12540,12540,12540,12540,0
|
|
20230713,144600,269533510,12540,12540,12540,12540,0
|
|
20230713,144500,269533510,12540,12540,12540,12540,0
|
|
20230713,144400,269533510,12540,12540,12540,12540,9
|
|
20230713,144300,269420650,12500,12500,12500,12500,0
|
|
20230713,144200,269420650,12500,12500,12500,12500,204
|
|
20230713,144100,266870650,12500,12500,12500,12500,0
|
|
20230713,144000,266870650,12500,12500,12500,12500,0
|
|
20230713,143900,266870650,12500,12500,12500,12500,93
|
|
20230713,143800,265708150,12500,12500,12500,12500,2
|
|
20230713,143700,265683150,12500,12500,12500,12500,20
|
|
20230713,143600,265433150,12500,12500,12500,12500,68
|
|
20230713,143500,264583150,12500,12500,12500,12500,20
|
|
20230713,143400,264333150,12510,12520,12520,12510,2374
|
|
20230713,143300,234613520,12520,12520,12520,12520,48
|
|
20230713,143200,234012560,12530,12530,12530,12530,0
|
|
20230713,143100,234012560,12530,12530,12530,12530,0
|
|
20230713,143000,234012560,12530,12530,12530,12530,0
|
|
20230713,142900,234012560,12530,12530,12530,12530,76
|
|
20230713,142800,233060280,12530,12530,12530,12530,5
|
|
20230713,142700,232997630,12530,12530,12530,12530,0
|
|
20230713,142600,232997630,12530,12530,12530,12530,0
|
|
20230713,142500,232997630,12530,12530,12530,12530,4
|
|
20230713,142400,232947510,12530,12530,12530,12530,16
|
|
20230713,142300,232747030,12530,12530,12530,12530,0
|
|
20230713,142200,232747030,12530,12530,12530,12530,0
|
|
20230713,142100,232747030,12530,12530,12530,12530,0
|
|
20230713,142000,232747030,12530,12540,12540,12530,31
|
|
20230713,141900,232358440,12550,12550,12550,12550,0
|
|
20230713,141800,232358440,12550,12550,12550,12550,60
|
|
20230713,141700,231605440,12550,12550,12550,12550,0
|
|
20230713,141600,231605440,12550,12550,12550,12550,3
|
|
20230713,141500,231567790,12540,12540,12540,12540,25
|
|
20230713,141400,231254290,12540,12540,12540,12540,3
|
|
20230713,141300,231216670,12530,12530,12530,12530,0
|
|
20230713,141200,231216670,12530,12530,12530,12530,70
|
|
20230713,141100,230339570,12520,12520,12520,12520,20
|
|
20230713,141000,230089170,12530,12530,12530,12530,0
|
|
20230713,140900,230089170,12530,12530,12530,12530,0
|
|
20230713,140800,230089170,12530,12530,12530,12530,0
|
|
20230713,140700,230089170,12530,12530,12530,12530,0
|
|
20230713,140600,230089170,12530,12530,12530,12530,0
|
|
20230713,140500,230089170,12530,12520,12530,12520,50
|
|
20230713,140400,229462730,12530,12530,12530,12530,0
|
|
20230713,140300,229462730,12530,12510,12530,12510,11
|
|
20230713,140200,229324960,12530,12530,12530,12530,20
|
|
20230713,140100,229074360,12530,12530,12530,12530,1
|
|
20230713,140000,229061830,12520,12520,12520,12520,1
|
|
20230713,135900,229049310,12520,12520,12520,12520,49
|
|
20230713,135800,228435830,12500,12500,12500,12500,0
|
|
20230713,135700,228435830,12500,12500,12500,12500,0
|
|
20230713,135600,228435830,12500,12500,12500,12500,0
|
|
20230713,135500,228435830,12500,12500,12500,12500,0
|
|
20230713,135400,228435830,12500,12500,12500,12500,0
|
|
20230713,135300,228435830,12500,12500,12500,12500,0
|
|
20230713,135200,228435830,12500,12500,12500,12500,0
|
|
20230713,135100,228435830,12500,12500,12500,12500,0
|
|
20230713,135000,228435830,12500,12500,12500,12500,0
|
|
20230713,134900,228435830,12500,12500,12500,12500,179
|
|
20230713,134800,226198330,12520,12520,12520,12520,0
|
|
20230713,134700,226198330,12520,12520,12520,12520,150
|
|
20230713,134600,224320330,12510,12510,12510,12510,215
|
|
20230713,134500,221630680,12510,12510,12510,12510,0
|
|
20230713,134400,221630680,12510,12520,12520,12510,54
|
|
20230713,134300,220954640,12510,12510,12510,12510,8
|
|
20230713,134200,220854560,12520,12520,12520,12520,0
|
|
20230713,134100,220854560,12520,12520,12520,12520,3
|
|
20230713,134000,220817000,12520,12510,12520,12510,67
|
|
20230713,133900,219978360,12510,12510,12510,12510,8
|
|
20230713,133800,219878280,12510,12510,12510,12510,99
|
|
20230713,133700,218639790,12510,12510,12510,12510,0
|
|
20230713,133600,218639790,12510,12510,12510,12510,0
|
|
20230713,133500,218639790,12510,12510,12510,12510,8
|
|
20230713,133400,218539710,12510,12510,12510,12510,0
|
|
20230713,133300,218539710,12510,12510,12510,12510,0
|
|
20230713,133200,218539710,12510,12510,12510,12510,1
|
|
20230713,133100,218527200,12510,12510,12510,12510,0
|
|
20230713,133000,218527200,12510,12510,12510,12510,1
|
|
20230713,132900,218514690,12500,12500,12500,12500,0
|
|
20230713,132800,218514690,12500,12500,12500,12500,8
|
|
20230713,132700,218414690,12490,12490,12490,12490,0
|
|
20230713,132600,218414690,12490,12490,12490,12490,30
|
|
20230713,132500,218039990,12480,12480,12480,12480,0
|
|
20230713,132400,218039990,12480,12480,12480,12480,0
|
|
20230713,132300,218039990,12480,12480,12480,12480,0
|
|
20230713,132200,218039990,12480,12480,12480,12480,0
|
|
20230713,132100,218039990,12480,12480,12480,12480,1
|
|
20230713,132000,218027510,12480,12480,12480,12480,0
|
|
20230713,131900,218027510,12480,12490,12490,12480,163
|
|
20230713,131800,215992140,12500,12500,12500,12500,0
|
|
20230713,131700,215992140,12500,12500,12500,12500,10
|
|
20230713,131600,215867140,12520,12520,12520,12520,0
|
|
20230713,131500,215867140,12520,12520,12520,12520,0
|
|
20230713,131400,215867140,12520,12520,12520,12520,0
|
|
20230713,131300,215867140,12520,12520,12520,12520,1
|
|
20230713,131200,215854620,12520,12510,12520,12510,20
|
|
20230713,131100,215604310,12490,12490,12490,12490,0
|
|
20230713,131000,215604310,12490,12490,12490,12490,0
|
|
20230713,130900,215604310,12490,12490,12490,12490,0
|
|
20230713,130800,215604310,12490,12490,12490,12490,0
|
|
20230713,130700,215604310,12490,12490,12490,12490,13
|
|
20230713,130600,215441940,12490,12490,12490,12490,2
|
|
20230713,130500,215416960,12510,12510,12510,12510,0
|
|
20230713,130400,215416960,12510,12510,12510,12510,1
|
|
20230713,130300,215404450,12510,12510,12510,12510,0
|
|
20230713,130200,215404450,12510,12510,12510,12510,27
|
|
20230713,130100,215066680,12500,12500,12500,12500,0
|
|
20230713,130000,215066680,12500,12500,12500,12500,6
|
|
20230713,125900,214991680,12500,12500,12500,12500,0
|
|
20230713,125800,214991680,12500,12500,12500,12500,800
|
|
20230713,125700,204991680,12500,12500,12500,12500,0
|
|
20230713,125600,204991680,12500,12500,12500,12500,0
|
|
20230713,125500,204991680,12500,12500,12500,12500,0
|
|
20230713,125400,204991680,12500,12500,12500,12500,0
|
|
20230713,125300,204991680,12500,12500,12500,12500,0
|
|
20230713,125200,204991680,12500,12500,12500,12500,10
|
|
20230713,125100,204866680,12500,12500,12500,12500,0
|
|
20230713,125000,204866680,12500,12500,12500,12500,0
|
|
20230713,124900,204866680,12500,12500,12500,12500,0
|
|
20230713,124800,204866680,12500,12500,12500,12500,0
|
|
20230713,124700,204866680,12500,12500,12500,12500,0
|
|
20230713,124600,204866680,12500,12500,12500,12500,0
|
|
20230713,124500,204866680,12500,12500,12500,12500,0
|
|
20230713,124400,204866680,12500,12510,12510,12500,2191
|
|
20230713,124300,177478880,12520,12520,12520,12520,0
|
|
20230713,124200,177478880,12520,12520,12520,12520,3
|
|
20230713,124100,177441320,12520,12520,12520,12520,0
|
|
20230713,124000,177441320,12520,12520,12520,12520,160
|
|
20230713,123900,175438120,12520,12520,12520,12520,0
|
|
20230713,123800,175438120,12520,12520,12520,12520,2
|
|
20230713,123700,175413080,12500,12500,12500,12500,0
|
|
20230713,123600,175413080,12500,12500,12500,12500,0
|
|
20230713,123500,175413080,12500,12500,12500,12500,0
|
|
20230713,123400,175413080,12500,12500,12500,12500,0
|
|
20230713,123300,175413080,12500,12500,12500,12500,0
|
|
20230713,123200,175413080,12500,12510,12510,12500,193
|
|
20230713,123100,172999460,12510,12510,12510,12510,34
|
|
20230713,123000,172574120,12520,12520,12520,12520,0
|
|
20230713,122900,172574120,12520,12540,12540,12520,1061
|
|
20230713,122800,159287750,12550,12550,12550,12550,0
|
|
20230713,122700,159287750,12550,12550,12550,12550,0
|
|
20230713,122600,159287750,12550,12550,12550,12550,0
|
|
20230713,122500,159287750,12550,12550,12550,12550,0
|
|
20230713,122400,159287750,12550,12550,12550,12550,0
|
|
20230713,122300,159287750,12550,12560,12560,12550,471
|
|
20230713,122200,153372600,12560,12560,12560,12560,0
|
|
20230713,122100,153372600,12560,12560,12560,12560,0
|
|
20230713,122000,153372600,12560,12560,12560,12560,0
|
|
20230713,121900,153372600,12560,12560,12560,12560,0
|
|
20230713,121800,153372600,12560,12560,12560,12560,0
|
|
20230713,121700,153372600,12560,12560,12560,12560,0
|
|
20230713,121600,153372600,12560,12560,12560,12560,0
|
|
20230713,121500,153372600,12560,12560,12560,12560,0
|
|
20230713,121400,153372600,12560,12560,12560,12560,0
|
|
20230713,121300,153372600,12560,12560,12560,12560,0
|
|
20230713,121200,153372600,12560,12560,12560,12560,5
|
|
20230713,121100,153309800,12550,12550,12550,12550,1
|
|
20230713,121000,153297250,12550,12550,12550,12550,0
|
|
20230713,120900,153297250,12550,12550,12550,12550,0
|
|
20230713,120800,153297250,12550,12560,12560,12550,8
|
|
20230713,120700,153196840,12600,12600,12600,12600,0
|
|
20230713,120600,153196840,12600,12600,12600,12600,0
|
|
20230713,120500,153196840,12600,12600,12600,12600,0
|
|
20230713,120400,153196840,12600,12600,12600,12600,0
|
|
20230713,120300,153196840,12600,12600,12600,12600,0
|
|
20230713,120200,153196840,12600,12600,12600,12600,0
|
|
20230713,120100,153196840,12600,12600,12600,12600,0
|
|
20230713,120000,153196840,12600,12600,12600,12600,0
|
|
20230713,115900,153196840,12600,12600,12600,12600,2
|
|
20230713,115800,153171640,12610,12610,12610,12610,0
|
|
20230713,115700,153171640,12610,12610,12610,12610,6
|
|
20230713,115600,153095980,12610,12600,12610,12600,161
|
|
20230713,115500,151067070,12590,12590,12590,12590,15
|
|
20230713,115400,150878220,12580,12550,12580,12550,881
|
|
20230713,115300,139814350,12550,12530,12550,12530,717
|
|
20230713,115200,130818660,12530,12530,12530,12530,0
|
|
20230713,115100,130818660,12530,12530,12530,12530,0
|
|
20230713,115000,130818660,12530,12530,12530,12530,81
|
|
20230713,114900,129803730,12530,12530,12530,12530,0
|
|
20230713,114800,129803730,12530,12510,12530,12510,100
|
|
20230713,114700,128551800,12510,12510,12510,12510,50
|
|
20230713,114600,127926300,12520,12520,12520,12520,7
|
|
20230713,114500,127838660,12510,12510,12510,12510,0
|
|
20230713,114400,127838660,12510,12510,12510,12510,0
|
|
20230713,114300,127838660,12510,12510,12510,12510,37
|
|
20230713,114200,127375790,12500,12500,12500,12500,100
|
|
20230713,114100,126125790,12510,12510,12510,12510,0
|
|
20230713,114000,126125790,12510,12510,12510,12510,0
|
|
20230713,113900,126125790,12510,12510,12510,12510,0
|
|
20230713,113800,126125790,12510,12510,12510,12510,0
|
|
20230713,113700,126125790,12510,12510,12510,12510,0
|
|
20230713,113600,126125790,12510,12520,12520,12510,57
|
|
20230713,113500,125412630,12520,12520,12520,12520,11
|
|
20230713,113400,125274910,12530,12530,12530,12530,32
|
|
20230713,113300,124873950,12540,12540,12540,12540,0
|
|
20230713,113200,124873950,12540,12540,12540,12540,0
|
|
20230713,113100,124873950,12540,12540,12540,12540,0
|
|
20230713,113000,124873950,12540,12540,12540,12540,0
|
|
20230713,112900,124873950,12540,12540,12540,12540,11
|
|
20230713,112800,124736010,12540,12540,12540,12540,0
|
|
20230713,112700,124736010,12540,12540,12540,12540,0
|
|
20230713,112600,124736010,12540,12540,12540,12540,0
|
|
20230713,112500,124736010,12540,12540,12540,12540,0
|
|
20230713,112400,124736010,12540,12540,12540,12540,0
|
|
20230713,112300,124736010,12540,12540,12540,12540,0
|
|
20230713,112200,124736010,12540,12540,12540,12540,0
|
|
20230713,112100,124736010,12540,12540,12540,12540,0
|
|
20230713,112000,124736010,12540,12540,12540,12540,0
|
|
20230713,111900,124736010,12540,12510,12540,12510,4
|
|
20230713,111800,124685880,12510,12510,12510,12510,164
|
|
20230713,111700,122634240,12530,12530,12530,12530,0
|
|
20230713,111600,122634240,12530,12530,12530,12530,0
|
|
20230713,111500,122634240,12530,12530,12530,12530,0
|
|
20230713,111400,122634240,12530,12530,12530,12530,0
|
|
20230713,111300,122634240,12530,12530,12530,12530,0
|
|
20230713,111200,122634240,12530,12530,12530,12530,0
|
|
20230713,111100,122634240,12530,12530,12530,12530,0
|
|
20230713,111000,122634240,12530,12530,12530,12530,0
|
|
20230713,110900,122634240,12530,12530,12530,12530,0
|
|
20230713,110800,122634240,12530,12530,12530,12530,0
|
|
20230713,110700,122634240,12530,12530,12530,12530,0
|
|
20230713,110600,122634240,12530,12530,12530,12530,100
|
|
20230713,110500,121381240,12530,12530,12530,12530,0
|
|
20230713,110400,121381240,12530,12530,12530,12530,0
|
|
20230713,110300,121381240,12530,12530,12530,12530,150
|
|
20230713,110200,119501740,12530,12530,12530,12530,0
|
|
20230713,110100,119501740,12530,12530,12530,12530,0
|
|
20230713,110000,119501740,12530,12530,12530,12530,0
|
|
20230713,105900,119501740,12530,12530,12530,12530,0
|
|
20230713,105800,119501740,12530,12530,12530,12530,0
|
|
20230713,105700,119501740,12530,12520,12530,12520,12
|
|
20230713,105600,119351410,12470,12470,12470,12470,0
|
|
20230713,105500,119351410,12470,12470,12470,12470,0
|
|
20230713,105400,119351410,12470,12470,12470,12470,0
|
|
20230713,105300,119351410,12470,12470,12470,12470,0
|
|
20230713,105200,119351410,12470,12470,12470,12460,283
|
|
20230713,105100,115822840,12450,12450,12450,12450,0
|
|
20230713,105000,115822840,12450,12450,12450,12450,0
|
|
20230713,104900,115822840,12450,12460,12460,12450,688
|
|
20230713,104800,107255670,12500,12500,12500,12500,1
|
|
20230713,104700,107243170,12500,12500,12500,12500,0
|
|
20230713,104600,107243170,12500,12500,12500,12500,8
|
|
20230713,104500,107143170,12450,12450,12450,12450,0
|
|
20230713,104400,107143170,12450,12450,12450,12450,0
|
|
20230713,104300,107143170,12450,12450,12450,12450,0
|
|
20230713,104200,107143170,12450,12450,12450,12450,0
|
|
20230713,104100,107143170,12450,12490,12490,12450,1100
|
|
20230713,104000,93438850,12490,12500,12500,12490,56
|
|
20230713,103900,92739310,12490,12500,12500,12490,343
|
|
20230713,103800,88452310,12510,12510,12510,12510,0
|
|
20230713,103700,88452310,12510,12510,12510,12510,63
|
|
20230713,103600,87664180,12510,12510,12510,12510,0
|
|
20230713,103500,87664180,12510,12520,12520,12510,4
|
|
20230713,103400,87614110,12500,12500,12500,12500,0
|
|
20230713,103300,87614110,12500,12500,12500,12500,0
|
|
20230713,103200,87614110,12500,12500,12500,12500,0
|
|
20230713,103100,87614110,12500,12500,12500,12500,3
|
|
20230713,103000,87576610,12510,12510,12510,12510,5
|
|
20230713,102900,87514060,12500,12500,12500,12500,0
|
|
20230713,102800,87514060,12500,12520,12520,12500,17
|
|
20230713,102700,87301380,12500,12500,12500,12500,0
|
|
20230713,102600,87301380,12500,12520,12520,12500,201
|
|
20230713,102500,84786670,12530,12530,12530,12530,0
|
|
20230713,102400,84786670,12530,12530,12530,12530,6
|
|
20230713,102300,84711490,12530,12530,12530,12530,0
|
|
20230713,102200,84711490,12530,12530,12530,12530,6
|
|
20230713,102100,84636310,12550,12550,12550,12550,0
|
|
20230713,102000,84636310,12550,12550,12550,12550,0
|
|
20230713,101900,84636310,12550,12550,12550,12550,1
|
|
20230713,101800,84623760,12550,12550,12550,12550,0
|
|
20230713,101700,84623760,12550,12550,12550,12550,1204
|
|
20230713,101600,69513560,12550,12550,12550,12550,51
|
|
20230713,101500,68873510,12520,12520,12520,12520,7
|
|
20230713,101400,68785870,12520,12520,12520,12520,144
|
|
20230713,101300,66982990,12540,12540,12540,12540,50
|
|
20230713,101200,66355990,12540,12540,12540,12540,0
|
|
20230713,101100,66355990,12540,12540,12540,12540,20
|
|
20230713,101000,66105190,12520,12550,12550,12520,152
|
|
20230713,100900,64200650,12560,12560,12560,12560,0
|
|
20230713,100800,64200650,12560,12560,12560,12560,0
|
|
20230713,100700,64200650,12560,12560,12560,12560,0
|
|
20230713,100600,64200650,12560,12560,12560,12560,0
|
|
20230713,100500,64200650,12560,12560,12560,12560,101
|
|
20230713,100400,62932090,12560,12560,12560,12560,0
|
|
20230713,100300,62932090,12560,12560,12560,12560,0
|
|
20230713,100200,62932090,12560,12560,12560,12560,31
|
|
20230713,100100,62542730,12560,12560,12560,12560,0
|
|
20230713,100000,62542730,12560,12560,12560,12560,1
|
|
20230713,095900,62530170,12560,12560,12560,12560,15
|
|
20230713,095800,62341770,12560,12560,12560,12560,0
|
|
20230713,095700,62341770,12560,12560,12560,12560,0
|
|
20230713,095600,62341770,12560,12560,12560,12560,0
|
|
20230713,095500,62341770,12560,12560,12560,12560,0
|
|
20230713,095400,62341770,12560,12560,12560,12560,0
|
|
20230713,095300,62341770,12560,12560,12560,12560,0
|
|
20230713,095200,62341770,12560,12560,12560,12560,0
|
|
20230713,095100,62341770,12560,12560,12560,12560,0
|
|
20230713,095000,62341770,12560,12550,12560,12550,40
|
|
20230713,094900,61839630,12450,12450,12450,12450,0
|
|
20230713,094800,61839630,12450,12560,12560,12450,1503
|
|
20230713,094700,43084720,12550,12550,12550,12550,0
|
|
20230713,094600,43084720,12550,12550,12550,12550,0
|
|
20230713,094500,43084720,12550,12550,12550,12550,0
|
|
20230713,094400,43084720,12550,12560,12560,12550,132
|
|
20230713,094300,41428020,12560,12560,12560,12560,6
|
|
20230713,094200,41352660,12560,12560,12560,12560,0
|
|
20230713,094100,41352660,12560,12560,12560,12560,34
|
|
20230713,094000,40925620,12560,12560,12560,12560,69
|
|
20230713,093900,40058980,12560,12580,12580,12560,234
|
|
20230713,093800,37116280,12580,12580,12580,12580,3
|
|
20230713,093700,37078540,12580,12610,12610,12580,4
|
|
20230713,093600,37028130,12580,12580,12580,12580,0
|
|
20230713,093500,37028130,12580,12580,12580,12580,4
|
|
20230713,093400,36977810,12580,12580,12580,12580,0
|
|
20230713,093300,36977810,12580,12610,12610,12580,184
|
|
20230713,093200,34661250,12600,12640,12640,12600,685
|
|
20230713,093100,26024800,12640,12650,12650,12610,533
|
|
20230713,093000,19291170,12650,12610,12650,12610,63
|
|
20230713,092900,18496340,12650,12650,12650,12650,120
|
|
20230713,092800,16978340,12600,12600,12600,12600,0
|
|
20230713,092700,16978340,12600,12620,12640,12600,148
|
|
20230713,092600,15109350,12640,12640,12640,12640,100
|
|
20230713,092500,13845350,12650,12650,12650,12650,19
|
|
20230713,092400,13605000,12630,12640,12640,12630,103
|
|
20230713,092300,12303100,12640,12640,12650,12640,102
|
|
20230713,092200,11013810,12640,12650,12650,12640,3
|
|
20230713,092100,10975880,12600,12600,12600,12600,0
|
|
20230713,092000,10975880,12600,12600,12600,12600,13
|
|
20230713,091900,10812080,12600,12600,12600,12600,1
|
|
20230713,091800,10799480,12560,12560,12560,12560,60
|
|
20230713,091700,10045880,12560,12550,12560,12540,112
|
|
20230713,091600,8639730,12560,12570,12570,12560,113
|
|
20230713,091500,7219980,12580,12580,12580,12580,0
|
|
20230713,091400,7219980,12580,12580,12580,12580,2
|
|
20230713,091300,7194820,12590,12590,12590,12590,2
|
|
20230713,091200,7169640,12600,12600,12600,12600,86
|
|
20230713,091100,6086040,12600,12650,12650,12600,25
|
|
20230713,091000,5770540,12650,12650,12650,12650,0
|
|
20230713,090900,5770540,12650,12650,12650,12650,0
|
|
20230713,090800,5770540,12650,12620,12650,12620,30
|
|
20230713,090700,5391150,12610,12610,12610,12610,1
|
|
20230713,090600,5378540,12620,12560,12620,12540,75
|
|
20230713,090500,4436400,12540,12610,12650,12540,250
|
|
20230713,090400,1298730,12610,12610,12610,12610,0
|
|
20230713,090300,1298730,12610,12610,12610,12610,0
|
|
20230713,090200,1298730,12610,12610,12610,12610,0
|
|
20230713,090100,1298730,12610,12610,12610,12610,30
|
|
20230713,090000,920430,12610,12610,12610,12610,72
|