656 lines
34 KiB
CSV
656 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,195300,466482480,12740,12740,12740,12740,807
|
|
20230707,195200,466482480,12740,12740,12740,12740,0
|
|
20230707,195100,466482480,12740,12740,12740,12740,0
|
|
20230707,195000,466482480,12740,12740,12740,12740,0
|
|
20230707,194900,466482480,12740,12740,12740,12740,0
|
|
20230707,194800,466482480,12740,12740,12740,12740,0
|
|
20230707,194700,466482480,12740,12740,12740,12740,0
|
|
20230707,194600,466482480,12740,12740,12740,12740,0
|
|
20230707,194500,466482480,12740,12740,12740,12740,0
|
|
20230707,194400,466482480,12740,12740,12740,12740,0
|
|
20230707,194300,466482480,12740,12740,12740,12740,0
|
|
20230707,194200,466482480,12740,12740,12740,12740,0
|
|
20230707,194100,466482480,12740,12740,12740,12740,0
|
|
20230707,194000,466482480,12740,12740,12740,12740,0
|
|
20230707,193900,466482480,12740,12740,12740,12740,0
|
|
20230707,193800,466482480,12740,12740,12740,12740,0
|
|
20230707,193700,466482480,12740,12740,12740,12740,0
|
|
20230707,193600,466482480,12740,12740,12740,12740,0
|
|
20230707,193500,466482480,12740,12740,12740,12740,0
|
|
20230707,193400,466482480,12740,12740,12740,12740,0
|
|
20230707,193300,466482480,12740,12740,12740,12740,0
|
|
20230707,193200,466482480,12740,12740,12740,12740,0
|
|
20230707,193100,466482480,12740,12740,12740,12740,0
|
|
20230707,193000,466482480,12740,12740,12740,12740,0
|
|
20230707,192900,466482480,12740,12740,12740,12740,0
|
|
20230707,192800,466482480,12740,12740,12740,12740,0
|
|
20230707,192700,466482480,12740,12740,12740,12740,0
|
|
20230707,192600,466482480,12740,12740,12740,12740,0
|
|
20230707,192500,466482480,12740,12740,12740,12740,0
|
|
20230707,192400,466482480,12740,12740,12740,12740,0
|
|
20230707,192300,466482480,12740,12740,12740,12740,807
|
|
20230707,192200,466482480,12740,12740,12740,12740,0
|
|
20230707,192100,466482480,12740,12740,12740,12740,0
|
|
20230707,192000,466482480,12740,12740,12740,12740,0
|
|
20230707,191900,466482480,12740,12740,12740,12740,0
|
|
20230707,191800,466482480,12740,12740,12740,12740,0
|
|
20230707,191700,466482480,12740,12740,12740,12740,0
|
|
20230707,191600,466482480,12740,12740,12740,12740,0
|
|
20230707,191500,466482480,12740,12740,12740,12740,0
|
|
20230707,191400,466482480,12740,12740,12740,12740,0
|
|
20230707,191300,466482480,12740,12740,12740,12740,0
|
|
20230707,191200,466482480,12740,12740,12740,12740,0
|
|
20230707,191100,466482480,12740,12740,12740,12740,0
|
|
20230707,191000,466482480,12740,12740,12740,12740,0
|
|
20230707,190900,466482480,12740,12740,12740,12740,0
|
|
20230707,190800,466482480,12740,12740,12740,12740,0
|
|
20230707,190700,466482480,12740,12740,12740,12740,0
|
|
20230707,190600,466482480,12740,12740,12740,12740,0
|
|
20230707,190500,466482480,12740,12740,12740,12740,0
|
|
20230707,190400,466482480,12740,12740,12740,12740,0
|
|
20230707,190300,466482480,12740,12740,12740,12740,0
|
|
20230707,190200,466482480,12740,12740,12740,12740,0
|
|
20230707,190100,466482480,12740,12740,12740,12740,0
|
|
20230707,190000,466482480,12740,12740,12740,12740,0
|
|
20230707,185900,466482480,12740,12740,12740,12740,0
|
|
20230707,185800,466482480,12740,12740,12740,12740,0
|
|
20230707,185700,466482480,12740,12740,12740,12740,0
|
|
20230707,185600,466482480,12740,12740,12740,12740,0
|
|
20230707,185500,466482480,12740,12740,12740,12740,0
|
|
20230707,185400,466482480,12740,12740,12740,12740,0
|
|
20230707,185300,466482480,12740,12740,12740,12740,807
|
|
20230707,185200,466482480,12740,12740,12740,12740,0
|
|
20230707,185100,466482480,12740,12740,12740,12740,0
|
|
20230707,185000,466482480,12740,12740,12740,12740,0
|
|
20230707,184900,466482480,12740,12740,12740,12740,0
|
|
20230707,184800,466482480,12740,12740,12740,12740,0
|
|
20230707,184700,466482480,12740,12740,12740,12740,0
|
|
20230707,184600,466482480,12740,12740,12740,12740,0
|
|
20230707,184500,466482480,12740,12740,12740,12740,0
|
|
20230707,184400,466482480,12740,12740,12740,12740,0
|
|
20230707,184300,466482480,12740,12740,12740,12740,0
|
|
20230707,184200,466482480,12740,12740,12740,12740,0
|
|
20230707,184100,466482480,12740,12740,12740,12740,0
|
|
20230707,184000,466482480,12740,12740,12740,12740,0
|
|
20230707,183900,466482480,12740,12740,12740,12740,0
|
|
20230707,183800,466482480,12740,12740,12740,12740,0
|
|
20230707,183700,466482480,12740,12740,12740,12740,0
|
|
20230707,183600,466482480,12740,12740,12740,12740,0
|
|
20230707,183500,466482480,12740,12740,12740,12740,0
|
|
20230707,183400,466482480,12740,12740,12740,12740,0
|
|
20230707,183300,466482480,12740,12740,12740,12740,0
|
|
20230707,183200,466482480,12740,12740,12740,12740,0
|
|
20230707,183100,466482480,12740,12740,12740,12740,0
|
|
20230707,183000,466482480,12740,12740,12740,12740,0
|
|
20230707,182900,466482480,12740,12740,12740,12740,0
|
|
20230707,182800,466482480,12740,12740,12740,12740,0
|
|
20230707,182700,466482480,12740,12740,12740,12740,0
|
|
20230707,182600,466482480,12740,12740,12740,12740,0
|
|
20230707,182500,466482480,12740,12740,12740,12740,0
|
|
20230707,182400,466482480,12740,12740,12740,12740,0
|
|
20230707,182300,466482480,12740,12740,12740,12740,807
|
|
20230707,182200,466482480,12740,12740,12740,12740,0
|
|
20230707,182100,466482480,12740,12740,12740,12740,0
|
|
20230707,182000,466482480,12740,12740,12740,12740,0
|
|
20230707,181900,466482480,12740,12740,12740,12740,0
|
|
20230707,181800,466482480,12740,12740,12740,12740,0
|
|
20230707,181700,466482480,12740,12740,12740,12740,0
|
|
20230707,181600,466482480,12740,12740,12740,12740,0
|
|
20230707,181500,466482480,12740,12740,12740,12740,0
|
|
20230707,181400,466482480,12740,12740,12740,12740,0
|
|
20230707,181300,466482480,12740,12740,12740,12740,0
|
|
20230707,181200,466482480,12740,12740,12740,12740,0
|
|
20230707,181100,466482480,12740,12740,12740,12740,0
|
|
20230707,181000,466482480,12740,12740,12740,12740,0
|
|
20230707,180900,466482480,12740,12740,12740,12740,0
|
|
20230707,180800,466482480,12740,12740,12740,12740,0
|
|
20230707,180700,466482480,12740,12740,12740,12740,0
|
|
20230707,180600,466482480,12740,12740,12740,12740,0
|
|
20230707,180500,466482480,12740,12740,12740,12740,0
|
|
20230707,180400,466482480,12740,12740,12740,12740,0
|
|
20230707,180300,466482480,12740,12740,12740,12740,0
|
|
20230707,180200,466482480,12740,12740,12740,12740,0
|
|
20230707,180100,466482480,12740,12740,12740,12740,0
|
|
20230707,180000,466482480,12740,12740,12740,12740,0
|
|
20230707,175900,466482480,12740,12740,12740,12740,0
|
|
20230707,175800,466482480,12740,12740,12740,12740,0
|
|
20230707,175700,466482480,12740,12740,12740,12740,0
|
|
20230707,175600,466482480,12740,12740,12740,12740,0
|
|
20230707,175500,466482480,12740,12740,12740,12740,0
|
|
20230707,175400,466482480,12740,12740,12740,12740,0
|
|
20230707,175300,466482480,12740,12740,12740,12740,807
|
|
20230707,175200,466482480,12740,12740,12740,12740,0
|
|
20230707,175100,466482480,12740,12740,12740,12740,0
|
|
20230707,175000,466482480,12740,12740,12740,12740,0
|
|
20230707,174900,466482480,12740,12740,12740,12740,0
|
|
20230707,174800,466482480,12740,12740,12740,12740,0
|
|
20230707,174700,466482480,12740,12740,12740,12740,0
|
|
20230707,174600,466482480,12740,12740,12740,12740,0
|
|
20230707,174500,466482480,12740,12740,12740,12740,0
|
|
20230707,174400,466482480,12740,12740,12740,12740,0
|
|
20230707,174300,466482480,12740,12740,12740,12740,0
|
|
20230707,174200,466482480,12740,12740,12740,12740,0
|
|
20230707,174100,466482480,12740,12740,12740,12740,0
|
|
20230707,174000,466482480,12740,12740,12740,12740,0
|
|
20230707,173900,466482480,12740,12740,12740,12740,0
|
|
20230707,173800,466482480,12740,12740,12740,12740,0
|
|
20230707,173700,466482480,12740,12740,12740,12740,0
|
|
20230707,173600,466482480,12740,12740,12740,12740,0
|
|
20230707,173500,466482480,12740,12740,12740,12740,0
|
|
20230707,173400,466482480,12740,12740,12740,12740,0
|
|
20230707,173300,466482480,12740,12740,12740,12740,0
|
|
20230707,173200,466482480,12740,12740,12740,12740,0
|
|
20230707,173100,466482480,12740,12740,12740,12740,0
|
|
20230707,173000,466482480,12740,12740,12740,12740,0
|
|
20230707,172900,466482480,12740,12740,12740,12740,0
|
|
20230707,172800,466482480,12740,12740,12740,12740,0
|
|
20230707,172700,466482480,12740,12740,12740,12740,0
|
|
20230707,172600,466482480,12740,12740,12740,12740,0
|
|
20230707,172500,466482480,12740,12740,12740,12740,0
|
|
20230707,172400,466482480,12740,12740,12740,12740,0
|
|
20230707,172300,466482480,12740,12740,12740,12740,807
|
|
20230707,172200,466482480,12740,12740,12740,12740,0
|
|
20230707,172100,466482480,12740,12740,12740,12740,0
|
|
20230707,172000,466482480,12740,12740,12740,12740,0
|
|
20230707,171900,466482480,12740,12740,12740,12740,0
|
|
20230707,171800,466482480,12740,12740,12740,12740,0
|
|
20230707,171700,466482480,12740,12740,12740,12740,0
|
|
20230707,171600,466482480,12740,12740,12740,12740,0
|
|
20230707,171500,466482480,12740,12740,12740,12740,0
|
|
20230707,171400,466482480,12740,12740,12740,12740,0
|
|
20230707,171300,466482480,12740,12740,12740,12740,0
|
|
20230707,171200,466482480,12740,12740,12740,12740,0
|
|
20230707,171100,466482480,12740,12740,12740,12740,0
|
|
20230707,171000,466482480,12740,12740,12740,12740,0
|
|
20230707,170900,466482480,12740,12740,12740,12740,0
|
|
20230707,170800,466482480,12740,12740,12740,12740,0
|
|
20230707,170700,466482480,12740,12740,12740,12740,0
|
|
20230707,170600,466482480,12740,12740,12740,12740,0
|
|
20230707,170500,466482480,12740,12740,12740,12740,0
|
|
20230707,170400,466482480,12740,12740,12740,12740,0
|
|
20230707,170300,466482480,12740,12740,12740,12740,0
|
|
20230707,170200,466482480,12740,12740,12740,12740,0
|
|
20230707,170100,466482480,12740,12740,12740,12740,0
|
|
20230707,170000,466482480,12740,12740,12740,12740,0
|
|
20230707,165900,466482480,12740,12740,12740,12740,0
|
|
20230707,165800,466482480,12740,12740,12740,12740,0
|
|
20230707,165700,466482480,12740,12740,12740,12740,0
|
|
20230707,165600,466482480,12740,12740,12740,12740,0
|
|
20230707,165500,466482480,12740,12740,12740,12740,0
|
|
20230707,165400,466482480,12740,12740,12740,12740,0
|
|
20230707,165300,466482480,12740,12740,12740,12740,807
|
|
20230707,165200,466482480,12740,12740,12740,12740,0
|
|
20230707,165100,466482480,12740,12740,12740,12740,0
|
|
20230707,165000,466482480,12740,12740,12740,12740,0
|
|
20230707,164900,466482480,12740,12740,12740,12740,0
|
|
20230707,164800,466482480,12740,12740,12740,12740,0
|
|
20230707,164700,466482480,12740,12740,12740,12740,0
|
|
20230707,164600,466482480,12740,12740,12740,12740,0
|
|
20230707,164500,466482480,12740,12740,12740,12740,0
|
|
20230707,164400,466482480,12740,12740,12740,12740,0
|
|
20230707,164300,466482480,12740,12740,12740,12740,0
|
|
20230707,164200,466482480,12740,12740,12740,12740,0
|
|
20230707,164100,466482480,12740,12740,12740,12740,0
|
|
20230707,164000,466482480,12740,12740,12740,12740,0
|
|
20230707,163900,466482480,12740,12740,12740,12740,0
|
|
20230707,163800,466482480,12740,12740,12740,12740,0
|
|
20230707,163700,466482480,12740,12740,12740,12740,0
|
|
20230707,163600,466482480,12740,12740,12740,12740,0
|
|
20230707,163500,466482480,12740,12740,12740,12740,0
|
|
20230707,163400,466482480,12740,12740,12740,12740,0
|
|
20230707,163300,466482480,12740,12740,12740,12740,0
|
|
20230707,163200,466482480,12740,12740,12740,12740,0
|
|
20230707,163100,466482480,12740,12740,12740,12740,0
|
|
20230707,163000,466482480,12740,12740,12740,12740,0
|
|
20230707,162900,466482480,12740,12740,12740,12740,0
|
|
20230707,162800,466482480,12740,12740,12740,12740,0
|
|
20230707,162700,466482480,12740,12740,12740,12740,0
|
|
20230707,162600,466482480,12740,12740,12740,12740,0
|
|
20230707,162500,466482480,12740,12740,12740,12740,0
|
|
20230707,162400,466482480,12740,12740,12740,12740,0
|
|
20230707,162300,466482480,12740,12740,12740,12740,807
|
|
20230707,162200,466482480,12740,12740,12740,12740,0
|
|
20230707,162100,466482480,12740,12740,12740,12740,0
|
|
20230707,162000,466482480,12740,12740,12740,12740,0
|
|
20230707,161900,466482480,12740,12740,12740,12740,0
|
|
20230707,161800,466482480,12740,12740,12740,12740,0
|
|
20230707,161700,466482480,12740,12740,12740,12740,0
|
|
20230707,161600,466482480,12740,12740,12740,12740,0
|
|
20230707,161500,466482480,12740,12740,12740,12740,0
|
|
20230707,161400,466482480,12740,12740,12740,12740,0
|
|
20230707,161300,466482480,12740,12740,12740,12740,0
|
|
20230707,161200,466482480,12740,12740,12740,12740,0
|
|
20230707,161100,466482480,12740,12740,12740,12740,0
|
|
20230707,161000,466482480,12740,12740,12740,12740,0
|
|
20230707,160900,466482480,12740,12740,12740,12740,0
|
|
20230707,160800,466482480,12740,12740,12740,12740,0
|
|
20230707,160700,466482480,12740,12740,12740,12740,0
|
|
20230707,160600,466482480,12740,12740,12740,12740,0
|
|
20230707,160500,466482480,12740,12740,12740,12740,0
|
|
20230707,160400,466482480,12740,12740,12740,12740,0
|
|
20230707,160300,466482480,12740,12740,12740,12740,0
|
|
20230707,160200,466482480,12740,12740,12740,12740,0
|
|
20230707,160100,466482480,12740,12740,12740,12740,0
|
|
20230707,160000,466482480,12740,12740,12740,12740,0
|
|
20230707,155900,466482480,12740,12740,12740,12740,0
|
|
20230707,155800,466482480,12740,12740,12740,12740,0
|
|
20230707,155700,466482480,12740,12740,12740,12740,0
|
|
20230707,155600,466482480,12740,12740,12740,12740,0
|
|
20230707,155500,466482480,12740,12740,12740,12740,0
|
|
20230707,155400,466482480,12740,12740,12740,12740,0
|
|
20230707,155300,466482480,12740,12740,12740,12740,807
|
|
20230707,155200,466482480,12740,12740,12740,12740,0
|
|
20230707,155100,466482480,12740,12740,12740,12740,0
|
|
20230707,155000,466482480,12740,12740,12740,12740,0
|
|
20230707,154900,466482480,12740,12740,12740,12740,0
|
|
20230707,154800,466482480,12740,12740,12740,12740,0
|
|
20230707,154700,466482480,12740,12740,12740,12740,0
|
|
20230707,154600,466482480,12740,12740,12740,12740,0
|
|
20230707,154500,466482480,12740,12740,12740,12740,0
|
|
20230707,154400,466482480,12740,12740,12740,12740,0
|
|
20230707,154300,466482480,12740,12740,12740,12740,0
|
|
20230707,154200,466482480,12740,12740,12740,12740,0
|
|
20230707,154100,466482480,12740,12740,12740,12740,0
|
|
20230707,154000,466482480,12740,12740,12740,12740,0
|
|
20230707,153900,466482480,12740,12740,12740,12740,0
|
|
20230707,153800,466482480,12740,12740,12740,12740,0
|
|
20230707,153700,466482480,12740,12740,12740,12740,0
|
|
20230707,153600,466482480,12740,12740,12740,12740,0
|
|
20230707,153500,466482480,12740,12740,12740,12740,0
|
|
20230707,153400,466482480,12740,12740,12740,12740,0
|
|
20230707,153300,466482480,12740,12740,12740,12740,0
|
|
20230707,153200,466482480,12740,12740,12740,12740,0
|
|
20230707,153100,466482480,12740,12740,12740,12740,0
|
|
20230707,153000,466482480,12740,12740,12740,12740,807
|
|
20230707,152900,456201300,12740,12740,12740,12740,0
|
|
20230707,152800,456201300,12740,12740,12740,12740,0
|
|
20230707,152700,456201300,12740,12740,12740,12740,0
|
|
20230707,152600,456201300,12740,12740,12740,12740,0
|
|
20230707,152500,456201300,12740,12740,12740,12740,0
|
|
20230707,152400,456201300,12740,12740,12740,12740,0
|
|
20230707,152300,456201300,12740,12740,12740,12740,0
|
|
20230707,152200,456201300,12740,12740,12740,12740,0
|
|
20230707,152100,456201300,12740,12740,12740,12740,0
|
|
20230707,152000,456201300,12740,12740,12740,12740,0
|
|
20230707,151900,456201300,12740,12740,12740,12740,108
|
|
20230707,151800,454825380,12730,12740,12740,12730,700
|
|
20230707,151700,445907680,12750,12770,12770,12740,1632
|
|
20230707,151600,425092020,12770,12780,12780,12770,461
|
|
20230707,151500,419204310,12790,12780,12790,12780,41
|
|
20230707,151400,418679930,12790,12790,12790,12790,1
|
|
20230707,151300,418667140,12780,12780,12780,12780,0
|
|
20230707,151200,418667140,12780,12780,12780,12780,0
|
|
20230707,151100,418667140,12780,12780,12780,12780,2
|
|
20230707,151000,418641580,12780,12780,12780,12780,120
|
|
20230707,150900,417107980,12770,12780,12780,12770,77
|
|
20230707,150800,416124670,12780,12780,12780,12780,0
|
|
20230707,150700,416124670,12780,12790,12790,12780,79
|
|
20230707,150600,415114760,12790,12790,12790,12790,1
|
|
20230707,150500,415101970,12770,12780,12780,12770,298
|
|
20230707,150400,411296140,12780,12780,12780,12780,88
|
|
20230707,150300,410171500,12780,12770,12780,12770,255
|
|
20230707,150200,406912650,12770,12770,12770,12770,100
|
|
20230707,150100,405635650,12770,12800,12800,12770,1876
|
|
20230707,150000,381642650,12800,12810,12810,12800,150
|
|
20230707,145900,379722610,12820,12830,12830,12820,4
|
|
20230707,145800,379671310,12800,12800,12800,12800,0
|
|
20230707,145700,379671310,12800,12800,12800,12800,204
|
|
20230707,145600,377060110,12810,12810,12810,12810,4
|
|
20230707,145500,377008870,12870,12870,12870,12870,0
|
|
20230707,145400,377008870,12870,12810,12870,12810,100
|
|
20230707,145300,375722790,12790,12790,12790,12790,6
|
|
20230707,145200,375646050,12810,12790,12810,12790,9
|
|
20230707,145100,375530920,12790,12790,12790,12790,3
|
|
20230707,145000,375492550,12790,12790,12790,12790,1
|
|
20230707,144900,375479760,12780,12780,12780,12780,0
|
|
20230707,144800,375479760,12780,12780,12780,12780,42
|
|
20230707,144700,374943000,12790,12790,12790,12790,0
|
|
20230707,144600,374943000,12790,12790,12790,12790,234
|
|
20230707,144500,371950140,12790,12810,12810,12790,21
|
|
20230707,144400,371681210,12820,12820,12820,12820,0
|
|
20230707,144300,371681210,12820,12820,12830,12820,3
|
|
20230707,144200,371642740,12810,12810,12810,12810,0
|
|
20230707,144100,371642740,12810,12810,12810,12810,3
|
|
20230707,144000,371604310,12800,12800,12800,12800,2
|
|
20230707,143900,371578710,12800,12800,12800,12800,4
|
|
20230707,143800,371527510,12800,12800,12800,12800,0
|
|
20230707,143700,371527510,12800,12800,12800,12800,0
|
|
20230707,143600,371527510,12800,12800,12800,12800,0
|
|
20230707,143500,371527510,12800,12800,12800,12800,30
|
|
20230707,143400,371143510,12770,12770,12770,12770,0
|
|
20230707,143300,371143510,12770,12770,12770,12770,0
|
|
20230707,143200,371143510,12770,12770,12770,12770,356
|
|
20230707,143100,366597390,12760,12760,12760,12760,0
|
|
20230707,143000,366597390,12760,12760,12760,12760,0
|
|
20230707,142900,366597390,12760,12760,12760,12760,0
|
|
20230707,142800,366597390,12760,12770,12770,12760,169
|
|
20230707,142700,364439510,12780,12780,12780,12780,1
|
|
20230707,142600,364426730,12790,12770,12790,12770,2
|
|
20230707,142500,364401170,12770,12770,12770,12770,1
|
|
20230707,142400,364388400,12770,12770,12770,12770,39
|
|
20230707,142300,363890370,12780,12780,12780,12780,10
|
|
20230707,142200,363762570,12790,12790,12790,12790,175
|
|
20230707,142100,361524320,12790,12770,12790,12770,24
|
|
20230707,142000,361217820,12770,12770,12770,12770,0
|
|
20230707,141900,361217820,12770,12770,12770,12770,57
|
|
20230707,141800,360489930,12790,12790,12790,12770,68
|
|
20230707,141700,359620870,12800,12800,12800,12800,22
|
|
20230707,141600,359339270,12850,12850,12850,12850,0
|
|
20230707,141500,359339270,12850,12850,12850,12850,0
|
|
20230707,141400,359339270,12850,12850,12850,12850,1
|
|
20230707,141300,359326420,12770,12770,12770,12770,0
|
|
20230707,141200,359326420,12770,12770,12770,12770,46
|
|
20230707,141100,358739000,12780,12780,12780,12780,193
|
|
20230707,141000,356272460,12780,12780,12780,12780,1
|
|
20230707,140900,356259680,12770,12770,12770,12770,248
|
|
20230707,140800,353092720,12780,12780,12780,12780,6
|
|
20230707,140700,353016040,12780,12780,12780,12780,0
|
|
20230707,140600,353016040,12780,12780,12780,12780,5
|
|
20230707,140500,352952140,12780,12780,12780,12780,2
|
|
20230707,140400,352926580,12770,12780,12780,12770,657
|
|
20230707,140300,344536530,12780,12790,12790,12780,517
|
|
20230707,140200,337929250,12780,12800,12800,12780,435
|
|
20230707,140100,332366670,12860,12860,12860,12860,0
|
|
20230707,140000,332366670,12860,12860,12860,12860,0
|
|
20230707,135900,332366670,12860,12860,12860,12860,0
|
|
20230707,135800,332366670,12860,12860,12860,12860,0
|
|
20230707,135700,332366670,12860,12860,12860,12860,30
|
|
20230707,135600,331980870,12800,12800,12800,12800,0
|
|
20230707,135500,331980870,12800,12800,12800,12800,0
|
|
20230707,135400,331980870,12800,12810,12810,12800,176
|
|
20230707,135300,329727960,12800,12850,12850,12800,944
|
|
20230707,135200,317633630,12870,12870,12870,12870,9
|
|
20230707,135100,317517800,12870,12870,12870,12870,0
|
|
20230707,135000,317517800,12870,12870,12870,12870,0
|
|
20230707,134900,317517800,12870,12870,12870,12870,0
|
|
20230707,134800,317517800,12870,12870,12870,12870,0
|
|
20230707,134700,317517800,12870,12870,12870,12870,1
|
|
20230707,134600,317504930,12870,12870,12870,12870,1
|
|
20230707,134500,317492060,12870,12850,12870,12850,29
|
|
20230707,134400,317119270,12850,12850,12850,12850,1
|
|
20230707,134300,317106420,12850,12850,12850,12850,29
|
|
20230707,134200,316733770,12880,12880,12880,12880,1
|
|
20230707,134100,316720890,12830,12830,12830,12830,0
|
|
20230707,134000,316720890,12830,12830,12830,12830,0
|
|
20230707,133900,316720890,12830,12830,12830,12830,0
|
|
20230707,133800,316720890,12830,12830,12830,12830,0
|
|
20230707,133700,316720890,12830,12830,12830,12830,223
|
|
20230707,133600,313859800,12830,12830,12830,12830,0
|
|
20230707,133500,313859800,12830,12830,12830,12830,31
|
|
20230707,133400,313462070,12830,12830,12830,12830,50
|
|
20230707,133300,312820570,12890,12890,12890,12890,0
|
|
20230707,133200,312820570,12890,12890,12890,12890,0
|
|
20230707,133100,312820570,12890,12890,12890,12890,0
|
|
20230707,133000,312820570,12890,12890,12890,12890,1
|
|
20230707,132900,312807680,12890,12890,12890,12890,0
|
|
20230707,132800,312807680,12890,12890,12890,12890,0
|
|
20230707,132700,312807680,12890,12890,12890,12890,0
|
|
20230707,132600,312807680,12890,12890,12890,12890,0
|
|
20230707,132500,312807680,12890,12890,12890,12890,0
|
|
20230707,132400,312807680,12890,12890,12890,12890,0
|
|
20230707,132300,312807680,12890,12890,12890,12890,0
|
|
20230707,132200,312807680,12890,12890,12890,12890,0
|
|
20230707,132100,312807680,12890,12890,12890,12890,0
|
|
20230707,132000,312807680,12890,12870,12890,12870,20
|
|
20230707,131900,312550250,12870,12870,12870,12870,1
|
|
20230707,131800,312537380,12800,12800,12800,12800,14
|
|
20230707,131700,312358180,12800,12830,12830,12800,509
|
|
20230707,131600,305839740,12810,12810,12810,12810,0
|
|
20230707,131500,305839740,12810,12810,12810,12810,0
|
|
20230707,131400,305839740,12810,12810,12810,12810,9
|
|
20230707,131300,305724450,12810,12830,12830,12810,514
|
|
20230707,131200,299139060,12840,12860,12860,12840,22
|
|
20230707,131100,298856390,12910,12910,12910,12910,0
|
|
20230707,131000,298856390,12910,12910,12910,12910,0
|
|
20230707,130900,298856390,12910,12910,12910,12910,0
|
|
20230707,130800,298856390,12910,12910,12910,12910,0
|
|
20230707,130700,298856390,12910,12910,12910,12910,0
|
|
20230707,130600,298856390,12910,12910,12910,12910,0
|
|
20230707,130500,298856390,12910,12910,12910,12910,1
|
|
20230707,130400,298843480,12910,12910,12910,12910,0
|
|
20230707,130300,298843480,12910,12910,12910,12910,0
|
|
20230707,130200,298843480,12910,12900,12910,12900,34
|
|
20230707,130100,298404700,12870,12870,12870,12870,0
|
|
20230707,130000,298404700,12870,12880,12880,12870,40
|
|
20230707,125900,297889680,12880,12880,12880,12880,0
|
|
20230707,125800,297889680,12880,12880,12880,12880,0
|
|
20230707,125700,297889680,12880,12880,12880,12880,0
|
|
20230707,125600,297889680,12880,12880,12880,12880,0
|
|
20230707,125500,297889680,12880,12880,12880,12880,0
|
|
20230707,125400,297889680,12880,12880,12880,12880,0
|
|
20230707,125300,297889680,12880,12880,12880,12880,0
|
|
20230707,125200,297889680,12880,12880,12880,12880,0
|
|
20230707,125100,297889680,12880,12880,12880,12880,1
|
|
20230707,125000,297876800,12900,12900,12900,12900,150
|
|
20230707,124900,295941800,12900,12900,12900,12900,0
|
|
20230707,124800,295941800,12900,12900,12900,12900,0
|
|
20230707,124700,295941800,12900,12900,12900,12900,11
|
|
20230707,124600,295799900,12920,12920,12920,12920,2
|
|
20230707,124500,295774060,12930,12930,12930,12930,0
|
|
20230707,124400,295774060,12930,12930,12930,12930,0
|
|
20230707,124300,295774060,12930,12930,12930,12930,4
|
|
20230707,124200,295722340,12890,12890,12890,12890,1
|
|
20230707,124100,295709450,12900,12900,12900,12900,10
|
|
20230707,124000,295580450,12930,12930,12930,12930,0
|
|
20230707,123900,295580450,12930,12930,12930,12930,0
|
|
20230707,123800,295580450,12930,12930,12930,12930,10
|
|
20230707,123700,295451150,12930,12930,12930,12930,0
|
|
20230707,123600,295451150,12930,12930,12930,12930,0
|
|
20230707,123500,295451150,12930,12930,12930,12930,0
|
|
20230707,123400,295451150,12930,12930,12930,12930,0
|
|
20230707,123300,295451150,12930,12930,12930,12930,0
|
|
20230707,123200,295451150,12930,12930,12930,12930,0
|
|
20230707,123100,295451150,12930,12930,12930,12930,1
|
|
20230707,123000,295438220,12900,12900,12900,12900,11
|
|
20230707,122900,295296320,12910,12910,12910,12910,0
|
|
20230707,122800,295296320,12910,12910,12910,12910,0
|
|
20230707,122700,295296320,12910,12910,12910,12910,0
|
|
20230707,122600,295296320,12910,12910,12910,12910,0
|
|
20230707,122500,295296320,12910,12930,12930,12910,211
|
|
20230707,122400,292572190,12930,12930,12930,12930,0
|
|
20230707,122300,292572190,12930,12930,12930,12930,0
|
|
20230707,122200,292572190,12930,12930,12930,12930,0
|
|
20230707,122100,292572190,12930,12930,12930,12930,0
|
|
20230707,122000,292572190,12930,12930,12930,12930,0
|
|
20230707,121900,292572190,12930,12930,12930,12930,9
|
|
20230707,121800,292455820,12940,12930,12940,12930,32
|
|
20230707,121700,292041940,12910,12920,12920,12900,45
|
|
20230707,121600,291460570,12900,12900,12900,12900,0
|
|
20230707,121500,291460570,12900,12900,12900,12900,0
|
|
20230707,121400,291460570,12900,12900,12900,12900,0
|
|
20230707,121300,291460570,12900,12900,12900,12900,0
|
|
20230707,121200,291460570,12900,12900,12900,12900,0
|
|
20230707,121100,291460570,12900,12900,12900,12900,0
|
|
20230707,121000,291460570,12900,12900,12900,12900,141
|
|
20230707,120900,289641670,12940,12940,12940,12940,0
|
|
20230707,120800,289641670,12940,12940,12940,12940,0
|
|
20230707,120700,289641670,12940,12940,12940,12940,0
|
|
20230707,120600,289641670,12940,12940,12940,12940,0
|
|
20230707,120500,289641670,12940,12940,12940,12940,0
|
|
20230707,120400,289641670,12940,12930,12940,12930,34
|
|
20230707,120300,289201920,12930,12930,12930,12930,0
|
|
20230707,120200,289201920,12930,12930,12930,12930,0
|
|
20230707,120100,289201920,12930,12930,12930,12930,1
|
|
20230707,120000,289188990,12810,12810,12810,12810,0
|
|
20230707,115900,289188990,12810,12810,12810,12810,0
|
|
20230707,115800,289188990,12810,12810,12810,12810,0
|
|
20230707,115700,289188990,12810,12810,12810,12810,0
|
|
20230707,115600,289188990,12810,12810,12810,12810,0
|
|
20230707,115500,289188990,12810,12810,12810,12810,0
|
|
20230707,115400,289188990,12810,12810,12810,12810,0
|
|
20230707,115300,289188990,12810,12810,12810,12810,0
|
|
20230707,115200,289188990,12810,12810,12810,12810,0
|
|
20230707,115100,289188990,12810,12810,12810,12810,0
|
|
20230707,115000,289188990,12810,12810,12810,12810,0
|
|
20230707,114900,289188990,12810,12810,12810,12810,0
|
|
20230707,114800,289188990,12810,12810,12810,12810,0
|
|
20230707,114700,289188990,12810,12810,12810,12810,0
|
|
20230707,114600,289188990,12810,12810,12810,12810,0
|
|
20230707,114500,289188990,12810,12810,12810,12810,0
|
|
20230707,114400,289188990,12810,12810,12810,12810,0
|
|
20230707,114300,289188990,12810,12810,12810,12810,0
|
|
20230707,114200,289188990,12810,12810,12810,12810,0
|
|
20230707,114100,289188990,12810,12820,12820,12810,26
|
|
20230707,114000,288855830,12810,12810,12810,12810,0
|
|
20230707,113900,288855830,12810,12830,12830,12810,120
|
|
20230707,113800,287318050,12830,12830,12830,12830,250
|
|
20230707,113700,284110550,12830,12830,12830,12830,2
|
|
20230707,113600,284084890,12850,12850,12850,12850,0
|
|
20230707,113500,284084890,12850,12860,12860,12850,80
|
|
20230707,113400,283056700,12950,12940,12950,12940,54
|
|
20230707,113300,282357560,12950,12950,12950,12950,0
|
|
20230707,113200,282357560,12950,12950,12950,12950,7
|
|
20230707,113100,282266910,12960,12960,12960,12960,0
|
|
20230707,113000,282266910,12960,12960,12960,12960,0
|
|
20230707,112900,282266910,12960,12940,12970,12940,233
|
|
20230707,112800,279245320,12930,12930,12930,12930,0
|
|
20230707,112700,279245320,12930,12930,12930,12930,0
|
|
20230707,112600,279245320,12930,12930,12930,12930,0
|
|
20230707,112500,279245320,12930,12930,12930,12930,0
|
|
20230707,112400,279245320,12930,12930,12930,12930,0
|
|
20230707,112300,279245320,12930,12930,12930,12930,5
|
|
20230707,112200,279180670,12970,12900,12970,12900,522
|
|
20230707,112100,272410400,12890,12850,12890,12850,457
|
|
20230707,112000,266523670,12810,12810,12810,12810,0
|
|
20230707,111900,266523670,12810,12810,12810,12810,0
|
|
20230707,111800,266523670,12810,12810,12810,12810,374
|
|
20230707,111700,261732730,12770,12770,12770,12770,0
|
|
20230707,111600,261732730,12770,12800,12800,12770,69
|
|
20230707,111500,260850630,12810,12820,12820,12810,15
|
|
20230707,111400,260658470,12820,12820,12820,12820,4
|
|
20230707,111300,260607190,12820,12830,12830,12820,127
|
|
20230707,111200,258977820,12820,12780,12820,12780,261
|
|
20230707,111100,255636340,12780,12850,12850,12770,3936
|
|
20230707,111000,205226070,12850,12860,12860,12850,138
|
|
20230707,110900,203452730,12860,12860,12860,12860,0
|
|
20230707,110800,203452730,12860,12860,12860,12860,3
|
|
20230707,110700,203414150,12860,12880,12880,12860,105
|
|
20230707,110600,202061770,12880,12880,12880,12880,1
|
|
20230707,110500,202048890,12880,12880,12880,12880,2
|
|
20230707,110400,202023130,12890,12890,12890,12890,33
|
|
20230707,110300,201597760,12950,12950,12950,12950,0
|
|
20230707,110200,201597760,12950,12880,12950,12840,131
|
|
20230707,110100,199914040,12860,12860,12860,12860,0
|
|
20230707,110000,199914040,12860,12860,12860,12860,0
|
|
20230707,105900,199914040,12860,12860,12860,12860,0
|
|
20230707,105800,199914040,12860,12860,12860,12860,8
|
|
20230707,105700,199811160,12850,12850,12850,12850,670
|
|
20230707,105600,191201660,12850,12850,12850,12850,26
|
|
20230707,105500,190867560,12900,12900,12900,12900,1
|
|
20230707,105400,190854660,12900,12900,12900,12900,108
|
|
20230707,105300,189461460,12890,12860,12890,12860,20
|
|
20230707,105200,189203690,12860,12830,12860,12830,11
|
|
20230707,105100,189062530,12830,12850,12850,12830,100
|
|
20230707,105000,187779140,12850,12870,12870,12850,9
|
|
20230707,104900,187663330,12890,12890,12890,12890,85
|
|
20230707,104800,186567680,12830,12830,12830,12830,5
|
|
20230707,104700,186503530,12820,12820,12820,12820,76
|
|
20230707,104600,185529210,12820,12850,12850,12820,259
|
|
20230707,104500,182208640,12830,12850,12860,12830,314
|
|
20230707,104400,178176500,12850,12890,12890,12850,1191
|
|
20230707,104300,162839280,12890,12920,12920,12890,714
|
|
20230707,104200,153627490,12920,12920,12940,12920,465
|
|
20230707,104100,147619590,12920,12950,12950,12920,1899
|
|
20230707,104000,123049210,12960,12970,12970,12960,212
|
|
20230707,103900,120301670,13010,13010,13010,13010,2
|
|
20230707,103800,120275650,12980,12980,12980,12980,27
|
|
20230707,103700,119925190,12980,12980,12980,12980,1
|
|
20230707,103600,119912210,12960,12960,12960,12960,0
|
|
20230707,103500,119912210,12960,12960,12960,12960,0
|
|
20230707,103400,119912210,12960,12960,12960,12960,1
|
|
20230707,103300,119899250,12960,12960,12960,12960,1
|
|
20230707,103200,119886290,12990,12990,12990,12990,38
|
|
20230707,103100,119392670,12950,12950,12950,12950,0
|
|
20230707,103000,119392670,12950,12950,12950,12950,20
|
|
20230707,102900,119133670,12950,12950,12950,12950,0
|
|
20230707,102800,119133670,12950,12950,12950,12950,0
|
|
20230707,102700,119133670,12950,12950,12950,12950,150
|
|
20230707,102600,117191170,12950,12960,12960,12950,164
|
|
20230707,102500,115067090,12970,12980,12980,12970,9
|
|
20230707,102400,114950350,13000,13000,13000,13000,0
|
|
20230707,102300,114950350,13000,13000,13000,13000,0
|
|
20230707,102200,114950350,13000,13000,13000,13000,0
|
|
20230707,102100,114950350,13000,13000,13000,13000,70
|
|
20230707,102000,114040350,13000,13000,13000,13000,0
|
|
20230707,101900,114040350,13000,13000,13000,13000,0
|
|
20230707,101800,114040350,13000,13000,13000,13000,0
|
|
20230707,101700,114040350,13000,13000,13000,13000,30
|
|
20230707,101600,113650350,13000,13000,13000,13000,0
|
|
20230707,101500,113650350,13000,13000,13000,13000,0
|
|
20230707,101400,113650350,13000,13000,13000,13000,58
|
|
20230707,101300,112896350,13010,13010,13010,13010,0
|
|
20230707,101200,112896350,13010,13010,13010,13010,0
|
|
20230707,101100,112896350,13010,13010,13010,13010,5
|
|
20230707,101000,112831300,13010,13010,13010,13010,0
|
|
20230707,100900,112831300,13010,13010,13010,13010,1
|
|
20230707,100800,112818290,12970,12970,12970,12970,0
|
|
20230707,100700,112818290,12970,12970,12970,12970,124
|
|
20230707,100600,111210010,12960,12960,12960,12960,100
|
|
20230707,100500,109914010,12950,12970,12970,12950,932
|
|
20230707,100400,97839340,12970,12970,12970,12970,0
|
|
20230707,100300,97839340,12970,12970,12970,12970,90
|
|
20230707,100200,96672040,13000,13000,13000,13000,0
|
|
20230707,100100,96672040,13000,13000,13000,13000,42
|
|
20230707,100000,96126040,13000,13000,13000,13000,10
|
|
20230707,095900,95996040,13020,13020,13020,13020,0
|
|
20230707,095800,95996040,13020,13020,13020,13020,0
|
|
20230707,095700,95996040,13020,13020,13020,13020,58
|
|
20230707,095600,95240880,13020,13020,13020,13020,0
|
|
20230707,095500,95240880,13020,13020,13020,13020,5
|
|
20230707,095400,95175780,13020,12970,13020,12970,201
|
|
20230707,095300,92568760,12970,12980,12980,12970,387
|
|
20230707,095200,87545680,12990,13000,13000,12990,100
|
|
20230707,095100,86246470,13000,13000,13000,13000,100
|
|
20230707,095000,84946470,13000,13000,13000,13000,0
|
|
20230707,094900,84946470,13000,13010,13030,13000,262
|
|
20230707,094800,81535240,13010,13030,13030,13010,88
|
|
20230707,094700,80388720,13030,13030,13030,13030,1
|
|
20230707,094600,80375690,13110,13100,13110,13100,32
|
|
20230707,094500,79956210,13030,13120,13120,13030,82
|
|
20230707,094400,78884290,13120,13070,13120,13070,34
|
|
20230707,094300,78439760,13120,13120,13120,13120,0
|
|
20230707,094200,78439760,13120,13120,13120,13120,1
|
|
20230707,094100,78426640,13060,13060,13060,13060,0
|
|
20230707,094000,78426640,13060,13060,13060,13060,0
|
|
20230707,093900,78426640,13060,13060,13060,13060,0
|
|
20230707,093800,78426640,13060,13060,13060,13060,329
|
|
20230707,093700,74129900,13050,13050,13050,13050,223
|
|
20230707,093600,71219750,12960,12960,12960,12960,60
|
|
20230707,093500,70442150,12960,12960,12960,12960,10
|
|
20230707,093400,70312550,13040,12980,13040,12950,99
|
|
20230707,093300,69028320,12950,12950,12950,12950,0
|
|
20230707,093200,69028320,12950,12950,12950,12950,0
|
|
20230707,093100,69028320,12950,12950,12950,12950,0
|
|
20230707,093000,69028320,12950,12950,12950,12950,0
|
|
20230707,092900,69028320,12950,12950,12950,12950,0
|
|
20230707,092800,69028320,12950,13020,13020,12950,159
|
|
20230707,092700,66963450,13050,13050,13050,13050,16
|
|
20230707,092600,66754650,13020,13010,13020,13010,224
|
|
20230707,092500,63838330,12970,12970,12970,12970,1
|
|
20230707,092400,63825360,12950,12950,12950,12950,32
|
|
20230707,092300,63410960,12940,12950,12950,12940,213
|
|
20230707,092200,60653720,12950,12970,12970,12930,485
|
|
20230707,092100,54372610,12970,13000,13000,12960,105
|
|
20230707,092000,53010880,13020,13010,13020,12980,504
|
|
20230707,091900,46458820,13000,13030,13030,13000,542
|
|
20230707,091800,39410340,13030,13030,13030,13030,16
|
|
20230707,091700,39201860,13030,13020,13030,13020,291
|
|
20230707,091600,35410330,13020,13060,13060,13020,300
|
|
20230707,091500,31501080,13060,13070,13070,13060,127
|
|
20230707,091400,29842050,13070,13130,13130,13070,3
|
|
20230707,091300,29802720,13090,13090,13090,13090,0
|
|
20230707,091200,29802720,13090,13090,13090,13090,0
|
|
20230707,091100,29802720,13090,13070,13090,13070,43
|
|
20230707,091000,29239870,13080,13080,13080,13080,1
|
|
20230707,090900,29226790,13090,13090,13090,13090,69
|
|
20230707,090800,28323580,13060,13100,13150,13060,579
|
|
20230707,090700,20746020,13090,13090,13090,13080,59
|
|
20230707,090600,19973780,13090,13090,13090,13090,428
|
|
20230707,090500,14371260,13090,13110,13110,13090,807
|
|
20230707,090400,3806980,13220,13130,13220,13120,172
|
|
20230707,090300,1547320,13150,13150,13150,13150,16
|
|
20230707,090200,1336920,13180,13180,13180,13180,0
|
|
20230707,090100,1336920,13180,13180,13180,13180,0
|
|
20230707,090000,1336920,13180,13250,13250,13180,101
|