663 lines
34 KiB
CSV
663 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,200000,230084760,12610,12610,12610,12610,204
|
|
20230714,195900,230084760,12610,12610,12610,12610,0
|
|
20230714,195800,230084760,12610,12610,12610,12610,0
|
|
20230714,195700,230084760,12610,12610,12610,12610,0
|
|
20230714,195600,230084760,12610,12610,12610,12610,0
|
|
20230714,195500,230084760,12610,12610,12610,12610,0
|
|
20230714,195400,230084760,12610,12610,12610,12610,0
|
|
20230714,195300,230084760,12610,12610,12610,12610,0
|
|
20230714,195200,230084760,12610,12610,12610,12610,0
|
|
20230714,195100,230084760,12610,12610,12610,12610,0
|
|
20230714,195000,230084760,12610,12610,12610,12610,0
|
|
20230714,194900,230084760,12610,12610,12610,12610,0
|
|
20230714,194800,230084760,12610,12610,12610,12610,0
|
|
20230714,194700,230084760,12610,12610,12610,12610,0
|
|
20230714,194600,230084760,12610,12610,12610,12610,0
|
|
20230714,194500,230084760,12610,12610,12610,12610,0
|
|
20230714,194400,230084760,12610,12610,12610,12610,0
|
|
20230714,194300,230084760,12610,12610,12610,12610,0
|
|
20230714,194200,230084760,12610,12610,12610,12610,0
|
|
20230714,194100,230084760,12610,12610,12610,12610,0
|
|
20230714,194000,230084760,12610,12610,12610,12610,0
|
|
20230714,193900,230084760,12610,12610,12610,12610,0
|
|
20230714,193800,230084760,12610,12610,12610,12610,0
|
|
20230714,193700,230084760,12610,12610,12610,12610,0
|
|
20230714,193600,230084760,12610,12610,12610,12610,0
|
|
20230714,193500,230084760,12610,12610,12610,12610,0
|
|
20230714,193400,230084760,12610,12610,12610,12610,0
|
|
20230714,193300,230084760,12610,12610,12610,12610,0
|
|
20230714,193200,230084760,12610,12610,12610,12610,0
|
|
20230714,193100,230084760,12610,12610,12610,12610,0
|
|
20230714,193000,230084760,12610,12610,12610,12610,204
|
|
20230714,192900,230084760,12610,12610,12610,12610,0
|
|
20230714,192800,230084760,12610,12610,12610,12610,0
|
|
20230714,192700,230084760,12610,12610,12610,12610,0
|
|
20230714,192600,230084760,12610,12610,12610,12610,0
|
|
20230714,192500,230084760,12610,12610,12610,12610,0
|
|
20230714,192400,230084760,12610,12610,12610,12610,0
|
|
20230714,192300,230084760,12610,12610,12610,12610,0
|
|
20230714,192200,230084760,12610,12610,12610,12610,0
|
|
20230714,192100,230084760,12610,12610,12610,12610,0
|
|
20230714,192000,230084760,12610,12610,12610,12610,0
|
|
20230714,191900,230084760,12610,12610,12610,12610,0
|
|
20230714,191800,230084760,12610,12610,12610,12610,0
|
|
20230714,191700,230084760,12610,12610,12610,12610,0
|
|
20230714,191600,230084760,12610,12610,12610,12610,0
|
|
20230714,191500,230084760,12610,12610,12610,12610,0
|
|
20230714,191400,230084760,12610,12610,12610,12610,0
|
|
20230714,191300,230084760,12610,12610,12610,12610,0
|
|
20230714,191200,230084760,12610,12610,12610,12610,0
|
|
20230714,191100,230084760,12610,12610,12610,12610,0
|
|
20230714,191000,230084760,12610,12610,12610,12610,0
|
|
20230714,190900,230084760,12610,12610,12610,12610,0
|
|
20230714,190800,230084760,12610,12610,12610,12610,0
|
|
20230714,190700,230084760,12610,12610,12610,12610,0
|
|
20230714,190600,230084760,12610,12610,12610,12610,0
|
|
20230714,190500,230084760,12610,12610,12610,12610,0
|
|
20230714,190400,230084760,12610,12610,12610,12610,0
|
|
20230714,190300,230084760,12610,12610,12610,12610,0
|
|
20230714,190200,230084760,12610,12610,12610,12610,0
|
|
20230714,190100,230084760,12610,12610,12610,12610,0
|
|
20230714,190000,230084760,12610,12610,12610,12610,204
|
|
20230714,185900,230084760,12610,12610,12610,12610,0
|
|
20230714,185800,230084760,12610,12610,12610,12610,0
|
|
20230714,185700,230084760,12610,12610,12610,12610,0
|
|
20230714,185600,230084760,12610,12610,12610,12610,0
|
|
20230714,185500,230084760,12610,12610,12610,12610,0
|
|
20230714,185400,230084760,12610,12610,12610,12610,0
|
|
20230714,185300,230084760,12610,12610,12610,12610,0
|
|
20230714,185200,230084760,12610,12610,12610,12610,0
|
|
20230714,185100,230084760,12610,12610,12610,12610,0
|
|
20230714,185000,230084760,12610,12610,12610,12610,0
|
|
20230714,184900,230084760,12610,12610,12610,12610,0
|
|
20230714,184800,230084760,12610,12610,12610,12610,0
|
|
20230714,184700,230084760,12610,12610,12610,12610,0
|
|
20230714,184600,230084760,12610,12610,12610,12610,0
|
|
20230714,184500,230084760,12610,12610,12610,12610,0
|
|
20230714,184400,230084760,12610,12610,12610,12610,0
|
|
20230714,184300,230084760,12610,12610,12610,12610,0
|
|
20230714,184200,230084760,12610,12610,12610,12610,0
|
|
20230714,184100,230084760,12610,12610,12610,12610,0
|
|
20230714,184000,230084760,12610,12610,12610,12610,0
|
|
20230714,183900,230084760,12610,12610,12610,12610,0
|
|
20230714,183800,230084760,12610,12610,12610,12610,0
|
|
20230714,183700,230084760,12610,12610,12610,12610,0
|
|
20230714,183600,230084760,12610,12610,12610,12610,0
|
|
20230714,183500,230084760,12610,12610,12610,12610,0
|
|
20230714,183400,230084760,12610,12610,12610,12610,0
|
|
20230714,183300,230084760,12610,12610,12610,12610,0
|
|
20230714,183200,230084760,12610,12610,12610,12610,0
|
|
20230714,183100,230084760,12610,12610,12610,12610,0
|
|
20230714,183000,230084760,12610,12610,12610,12610,204
|
|
20230714,182900,230084760,12610,12610,12610,12610,0
|
|
20230714,182800,230084760,12610,12610,12610,12610,0
|
|
20230714,182700,230084760,12610,12610,12610,12610,0
|
|
20230714,182600,230084760,12610,12610,12610,12610,0
|
|
20230714,182500,230084760,12610,12610,12610,12610,0
|
|
20230714,182400,230084760,12610,12610,12610,12610,0
|
|
20230714,182300,230084760,12610,12610,12610,12610,0
|
|
20230714,182200,230084760,12610,12610,12610,12610,0
|
|
20230714,182100,230084760,12610,12610,12610,12610,0
|
|
20230714,182000,230084760,12610,12610,12610,12610,0
|
|
20230714,181900,230084760,12610,12610,12610,12610,0
|
|
20230714,181800,230084760,12610,12610,12610,12610,0
|
|
20230714,181700,230084760,12610,12610,12610,12610,0
|
|
20230714,181600,230084760,12610,12610,12610,12610,0
|
|
20230714,181500,230084760,12610,12610,12610,12610,0
|
|
20230714,181400,230084760,12610,12610,12610,12610,0
|
|
20230714,181300,230084760,12610,12610,12610,12610,0
|
|
20230714,181200,230084760,12610,12610,12610,12610,0
|
|
20230714,181100,230084760,12610,12610,12610,12610,0
|
|
20230714,181000,230084760,12610,12610,12610,12610,0
|
|
20230714,180900,230084760,12610,12610,12610,12610,0
|
|
20230714,180800,230084760,12610,12610,12610,12610,0
|
|
20230714,180700,230084760,12610,12610,12610,12610,0
|
|
20230714,180600,230084760,12610,12610,12610,12610,0
|
|
20230714,180500,230084760,12610,12610,12610,12610,0
|
|
20230714,180400,230084760,12610,12610,12610,12610,0
|
|
20230714,180300,230084760,12610,12610,12610,12610,0
|
|
20230714,180200,230084760,12610,12610,12610,12610,0
|
|
20230714,180100,230084760,12610,12610,12610,12610,0
|
|
20230714,180000,230084760,12610,12610,12610,12610,204
|
|
20230714,175900,230084760,12610,12610,12610,12610,0
|
|
20230714,175800,230084760,12610,12610,12610,12610,0
|
|
20230714,175700,230084760,12610,12610,12610,12610,0
|
|
20230714,175600,230084760,12610,12610,12610,12610,0
|
|
20230714,175500,230084760,12610,12610,12610,12610,0
|
|
20230714,175400,230084760,12610,12610,12610,12610,0
|
|
20230714,175300,230084760,12610,12610,12610,12610,0
|
|
20230714,175200,230084760,12610,12610,12610,12610,0
|
|
20230714,175100,230084760,12610,12610,12610,12610,0
|
|
20230714,175000,230084760,12610,12610,12610,12610,0
|
|
20230714,174900,230084760,12610,12610,12610,12610,0
|
|
20230714,174800,230084760,12610,12610,12610,12610,0
|
|
20230714,174700,230084760,12610,12610,12610,12610,0
|
|
20230714,174600,230084760,12610,12610,12610,12610,0
|
|
20230714,174500,230084760,12610,12610,12610,12610,0
|
|
20230714,174400,230084760,12610,12610,12610,12610,0
|
|
20230714,174300,230084760,12610,12610,12610,12610,0
|
|
20230714,174200,230084760,12610,12610,12610,12610,0
|
|
20230714,174100,230084760,12610,12610,12610,12610,0
|
|
20230714,174000,230084760,12610,12610,12610,12610,0
|
|
20230714,173900,230084760,12610,12610,12610,12610,0
|
|
20230714,173800,230084760,12610,12610,12610,12610,0
|
|
20230714,173700,230084760,12610,12610,12610,12610,0
|
|
20230714,173600,230084760,12610,12610,12610,12610,0
|
|
20230714,173500,230084760,12610,12610,12610,12610,0
|
|
20230714,173400,230084760,12610,12610,12610,12610,0
|
|
20230714,173300,230084760,12610,12610,12610,12610,0
|
|
20230714,173200,230084760,12610,12610,12610,12610,0
|
|
20230714,173100,230084760,12610,12610,12610,12610,0
|
|
20230714,173000,230084760,12610,12610,12610,12610,204
|
|
20230714,172900,230084760,12610,12610,12610,12610,0
|
|
20230714,172800,230084760,12610,12610,12610,12610,0
|
|
20230714,172700,230084760,12610,12610,12610,12610,0
|
|
20230714,172600,230084760,12610,12610,12610,12610,0
|
|
20230714,172500,230084760,12610,12610,12610,12610,0
|
|
20230714,172400,230084760,12610,12610,12610,12610,0
|
|
20230714,172300,230084760,12610,12610,12610,12610,0
|
|
20230714,172200,230084760,12610,12610,12610,12610,0
|
|
20230714,172100,230084760,12610,12610,12610,12610,0
|
|
20230714,172000,230084760,12610,12610,12610,12610,0
|
|
20230714,171900,230084760,12610,12610,12610,12610,0
|
|
20230714,171800,230084760,12610,12610,12610,12610,0
|
|
20230714,171700,230084760,12610,12610,12610,12610,0
|
|
20230714,171600,230084760,12610,12610,12610,12610,0
|
|
20230714,171500,230084760,12610,12610,12610,12610,0
|
|
20230714,171400,230084760,12610,12610,12610,12610,0
|
|
20230714,171300,230084760,12610,12610,12610,12610,0
|
|
20230714,171200,230084760,12610,12610,12610,12610,0
|
|
20230714,171100,230084760,12610,12610,12610,12610,0
|
|
20230714,171000,230084760,12610,12610,12610,12610,0
|
|
20230714,170900,230084760,12610,12610,12610,12610,0
|
|
20230714,170800,230084760,12610,12610,12610,12610,0
|
|
20230714,170700,230084760,12610,12610,12610,12610,0
|
|
20230714,170600,230084760,12610,12610,12610,12610,0
|
|
20230714,170500,230084760,12610,12610,12610,12610,0
|
|
20230714,170400,230084760,12610,12610,12610,12610,0
|
|
20230714,170300,230084760,12610,12610,12610,12610,0
|
|
20230714,170200,230084760,12610,12610,12610,12610,0
|
|
20230714,170100,230084760,12610,12610,12610,12610,0
|
|
20230714,170000,230084760,12610,12610,12610,12610,204
|
|
20230714,165900,230084760,12610,12610,12610,12610,0
|
|
20230714,165800,230084760,12610,12610,12610,12610,0
|
|
20230714,165700,230084760,12610,12610,12610,12610,0
|
|
20230714,165600,230084760,12610,12610,12610,12610,0
|
|
20230714,165500,230084760,12610,12610,12610,12610,0
|
|
20230714,165400,230084760,12610,12610,12610,12610,0
|
|
20230714,165300,230084760,12610,12610,12610,12610,0
|
|
20230714,165200,230084760,12610,12610,12610,12610,0
|
|
20230714,165100,230084760,12610,12610,12610,12610,0
|
|
20230714,165000,230084760,12610,12610,12610,12610,0
|
|
20230714,164900,230084760,12610,12610,12610,12610,0
|
|
20230714,164800,230084760,12610,12610,12610,12610,0
|
|
20230714,164700,230084760,12610,12610,12610,12610,0
|
|
20230714,164600,230084760,12610,12610,12610,12610,0
|
|
20230714,164500,230084760,12610,12610,12610,12610,0
|
|
20230714,164400,230084760,12610,12610,12610,12610,0
|
|
20230714,164300,230084760,12610,12610,12610,12610,0
|
|
20230714,164200,230084760,12610,12610,12610,12610,0
|
|
20230714,164100,230084760,12610,12610,12610,12610,0
|
|
20230714,164000,230084760,12610,12610,12610,12610,0
|
|
20230714,163900,230084760,12610,12610,12610,12610,0
|
|
20230714,163800,230084760,12610,12610,12610,12610,0
|
|
20230714,163700,230084760,12610,12610,12610,12610,0
|
|
20230714,163600,230084760,12610,12610,12610,12610,0
|
|
20230714,163500,230084760,12610,12610,12610,12610,0
|
|
20230714,163400,230084760,12610,12610,12610,12610,0
|
|
20230714,163300,230084760,12610,12610,12610,12610,0
|
|
20230714,163200,230084760,12610,12610,12610,12610,0
|
|
20230714,163100,230084760,12610,12610,12610,12610,0
|
|
20230714,163000,230084760,12610,12610,12610,12610,204
|
|
20230714,162900,230084760,12610,12610,12610,12610,0
|
|
20230714,162800,230084760,12610,12610,12610,12610,0
|
|
20230714,162700,230084760,12610,12610,12610,12610,0
|
|
20230714,162600,230084760,12610,12610,12610,12610,0
|
|
20230714,162500,230084760,12610,12610,12610,12610,0
|
|
20230714,162400,230084760,12610,12610,12610,12610,0
|
|
20230714,162300,230084760,12610,12610,12610,12610,0
|
|
20230714,162200,230084760,12610,12610,12610,12610,0
|
|
20230714,162100,230084760,12610,12610,12610,12610,0
|
|
20230714,162000,230084760,12610,12610,12610,12610,0
|
|
20230714,161900,230084760,12610,12610,12610,12610,0
|
|
20230714,161800,230084760,12610,12610,12610,12610,0
|
|
20230714,161700,230084760,12610,12610,12610,12610,0
|
|
20230714,161600,230084760,12610,12610,12610,12610,0
|
|
20230714,161500,230084760,12610,12610,12610,12610,0
|
|
20230714,161400,230084760,12610,12610,12610,12610,0
|
|
20230714,161300,230084760,12610,12610,12610,12610,0
|
|
20230714,161200,230084760,12610,12610,12610,12610,0
|
|
20230714,161100,230084760,12610,12610,12610,12610,0
|
|
20230714,161000,230084760,12610,12610,12610,12610,0
|
|
20230714,160900,230084760,12610,12610,12610,12610,0
|
|
20230714,160800,230084760,12610,12610,12610,12610,0
|
|
20230714,160700,230084760,12610,12610,12610,12610,0
|
|
20230714,160600,230084760,12610,12610,12610,12610,0
|
|
20230714,160500,230084760,12610,12610,12610,12610,0
|
|
20230714,160400,230084760,12610,12610,12610,12610,0
|
|
20230714,160300,230084760,12610,12610,12610,12610,0
|
|
20230714,160200,230084760,12610,12610,12610,12610,0
|
|
20230714,160100,230084760,12610,12610,12610,12610,0
|
|
20230714,160000,230084760,12610,12610,12610,12610,204
|
|
20230714,155900,230084760,12610,12610,12610,12610,0
|
|
20230714,155800,230084760,12610,12610,12610,12610,0
|
|
20230714,155700,230084760,12610,12610,12610,12610,0
|
|
20230714,155600,230084760,12610,12610,12610,12610,0
|
|
20230714,155500,230084760,12610,12610,12610,12610,0
|
|
20230714,155400,230084760,12610,12610,12610,12610,0
|
|
20230714,155300,230084760,12610,12610,12610,12610,0
|
|
20230714,155200,230084760,12610,12610,12610,12610,0
|
|
20230714,155100,230084760,12610,12610,12610,12610,0
|
|
20230714,155000,230084760,12610,12610,12610,12610,0
|
|
20230714,154900,230084760,12610,12610,12610,12610,0
|
|
20230714,154800,230084760,12610,12610,12610,12610,0
|
|
20230714,154700,230084760,12610,12610,12610,12610,0
|
|
20230714,154600,230084760,12610,12610,12610,12610,0
|
|
20230714,154500,230084760,12610,12610,12610,12610,0
|
|
20230714,154400,230084760,12610,12610,12610,12610,0
|
|
20230714,154300,230084760,12610,12610,12610,12610,0
|
|
20230714,154200,230084760,12610,12610,12610,12610,0
|
|
20230714,154100,230084760,12610,12610,12610,12610,0
|
|
20230714,154000,230084760,12610,12610,12610,12610,0
|
|
20230714,153900,230084760,12610,12610,12610,12610,0
|
|
20230714,153800,230084760,12610,12610,12610,12610,0
|
|
20230714,153700,230084760,12610,12610,12610,12610,0
|
|
20230714,153600,230084760,12610,12610,12610,12610,0
|
|
20230714,153500,230084760,12610,12610,12610,12610,0
|
|
20230714,153400,230084760,12610,12610,12610,12610,0
|
|
20230714,153300,230084760,12610,12610,12610,12610,0
|
|
20230714,153200,230084760,12610,12610,12610,12610,0
|
|
20230714,153100,230084760,12610,12610,12610,12610,0
|
|
20230714,153000,230084760,12610,12610,12610,12610,408
|
|
20230714,152900,227512320,12610,12610,12610,12610,0
|
|
20230714,152800,227512320,12610,12610,12610,12610,0
|
|
20230714,152700,227512320,12610,12610,12610,12610,0
|
|
20230714,152600,227512320,12610,12610,12610,12610,0
|
|
20230714,152500,227512320,12610,12610,12610,12610,0
|
|
20230714,152400,227512320,12610,12610,12610,12610,0
|
|
20230714,152300,227512320,12610,12610,12610,12610,0
|
|
20230714,152200,227512320,12610,12610,12610,12610,0
|
|
20230714,152100,227512320,12610,12610,12610,12610,0
|
|
20230714,152000,227512320,12610,12610,12610,12610,0
|
|
20230714,151900,227512320,12610,12610,12610,12610,20
|
|
20230714,151800,227260120,12610,12610,12610,12610,30
|
|
20230714,151700,226881820,12610,12610,12610,12610,2
|
|
20230714,151600,226856600,12570,12570,12570,12560,490
|
|
20230714,151500,220701310,12580,12580,12580,12580,50
|
|
20230714,151400,220072310,12580,12630,12630,12580,27
|
|
20230714,151300,219732450,12640,12640,12640,12640,15
|
|
20230714,151200,219542850,12640,12640,12640,12560,204
|
|
20230714,151100,216976550,12650,12650,12650,12650,35
|
|
20230714,151000,216533800,12650,12650,12650,12650,1
|
|
20230714,150900,216521150,12580,12580,12580,12580,0
|
|
20230714,150800,216521150,12580,12580,12580,12580,0
|
|
20230714,150700,216521150,12580,12580,12580,12580,0
|
|
20230714,150600,216521150,12580,12590,12590,12580,32
|
|
20230714,150500,216118540,12580,12580,12580,12580,0
|
|
20230714,150400,216118540,12580,12590,12590,12580,200
|
|
20230714,150300,213601630,12660,12620,12660,12560,405
|
|
20230714,150200,208501030,12590,12590,12590,12590,123
|
|
20230714,150100,206952460,12560,12620,12620,12560,831
|
|
20230714,150000,196494240,12620,12620,12620,12620,0
|
|
20230714,145900,196494240,12620,12620,12620,12620,21
|
|
20230714,145800,196229220,12600,12600,12600,12600,0
|
|
20230714,145700,196229220,12600,12670,12670,12600,1365
|
|
20230714,145600,179026170,12610,12630,12630,12610,79
|
|
20230714,145500,178029810,12630,12630,12630,12630,17
|
|
20230714,145400,177815100,12630,12630,12630,12630,57
|
|
20230714,145300,177095190,12630,12630,12630,12630,0
|
|
20230714,145200,177095190,12630,12630,12630,12630,0
|
|
20230714,145100,177095190,12630,12620,12630,12620,19
|
|
20230714,145000,176855400,12620,12620,12620,12620,4
|
|
20230714,144900,176804920,12620,12620,12620,12620,7
|
|
20230714,144800,176716580,12620,12620,12620,12620,0
|
|
20230714,144700,176716580,12620,12620,12620,12620,0
|
|
20230714,144600,176716580,12620,12620,12620,12620,5
|
|
20230714,144500,176653480,12620,12620,12620,12620,0
|
|
20230714,144400,176653480,12620,12620,12620,12620,90
|
|
20230714,144300,175517680,12620,12620,12620,12620,42
|
|
20230714,144200,174987640,12620,12620,12620,12620,0
|
|
20230714,144100,174987640,12620,12620,12620,12620,0
|
|
20230714,144000,174987640,12620,12620,12620,12620,100
|
|
20230714,143900,173725640,12620,12620,12620,12620,0
|
|
20230714,143800,173725640,12620,12620,12620,12620,0
|
|
20230714,143700,173725640,12620,12620,12620,12620,5
|
|
20230714,143600,173662540,12630,12630,12630,12630,0
|
|
20230714,143500,173662540,12630,12630,12630,12630,1
|
|
20230714,143400,173649910,12620,12620,12620,12620,5
|
|
20230714,143300,173586810,12630,12630,12630,12630,4
|
|
20230714,143200,173536290,12640,12640,12640,12640,1
|
|
20230714,143100,173523650,12630,12630,12630,12630,0
|
|
20230714,143000,173523650,12630,12630,12630,12630,0
|
|
20230714,142900,173523650,12630,12630,12630,12630,1
|
|
20230714,142800,173511020,12620,12620,12620,12620,0
|
|
20230714,142700,173511020,12620,12630,12630,12620,75
|
|
20230714,142600,172564510,12620,12620,12620,12620,0
|
|
20230714,142500,172564510,12620,12620,12620,12620,0
|
|
20230714,142400,172564510,12620,12620,12620,12620,0
|
|
20230714,142300,172564510,12620,12620,12620,12620,0
|
|
20230714,142200,172564510,12620,12620,12620,12620,0
|
|
20230714,142100,172564510,12620,12630,12630,12620,38
|
|
20230714,142000,172084930,12620,12620,12620,12620,101
|
|
20230714,141900,170810310,12630,12630,12630,12630,0
|
|
20230714,141800,170810310,12630,12630,12630,12630,33
|
|
20230714,141700,170393520,12670,12670,12670,12670,60
|
|
20230714,141600,169633320,12670,12670,12670,12670,0
|
|
20230714,141500,169633320,12670,12670,12670,12670,0
|
|
20230714,141400,169633320,12670,12670,12670,12670,0
|
|
20230714,141300,169633320,12670,12670,12670,12670,0
|
|
20230714,141200,169633320,12670,12670,12670,12670,0
|
|
20230714,141100,169633320,12670,12670,12670,12670,0
|
|
20230714,141000,169633320,12670,12670,12670,12670,43
|
|
20230714,140900,169088510,12670,12670,12670,12670,0
|
|
20230714,140800,169088510,12670,12670,12670,12670,1
|
|
20230714,140700,169075840,12640,12650,12650,12640,12
|
|
20230714,140600,168924050,12660,12660,12660,12660,0
|
|
20230714,140500,168924050,12660,12660,12660,12660,1
|
|
20230714,140400,168911390,12670,12670,12670,12670,0
|
|
20230714,140300,168911390,12670,12670,12670,12670,2
|
|
20230714,140200,168886050,12620,12620,12620,12620,0
|
|
20230714,140100,168886050,12620,12620,12620,12620,0
|
|
20230714,140000,168886050,12620,12630,12630,12620,20
|
|
20230714,135900,168633580,12630,12630,12630,12630,0
|
|
20230714,135800,168633580,12630,12630,12630,12630,2
|
|
20230714,135700,168608320,12680,12680,12680,12680,0
|
|
20230714,135600,168608320,12680,12680,12680,12680,2
|
|
20230714,135500,168582960,12620,12640,12640,12620,151
|
|
20230714,135400,166675340,12640,12640,12640,12640,0
|
|
20230714,135300,166675340,12640,12640,12640,12640,0
|
|
20230714,135200,166675340,12640,12640,12640,12640,0
|
|
20230714,135100,166675340,12640,12640,12640,12640,0
|
|
20230714,135000,166675340,12640,12640,12640,12640,0
|
|
20230714,134900,166675340,12640,12640,12640,12640,67
|
|
20230714,134800,165828460,12650,12670,12670,12650,36
|
|
20230714,134700,165372930,12680,12680,12680,12680,1
|
|
20230714,134600,165360250,12640,12640,12640,12640,0
|
|
20230714,134500,165360250,12640,12640,12640,12640,0
|
|
20230714,134400,165360250,12640,12640,12640,12640,0
|
|
20230714,134300,165360250,12640,12640,12640,12640,13
|
|
20230714,134200,165195930,12690,12650,12690,12650,31
|
|
20230714,134100,164803740,12650,12650,12650,12650,0
|
|
20230714,134000,164803740,12650,12650,12650,12650,0
|
|
20230714,133900,164803740,12650,12650,12650,12650,0
|
|
20230714,133800,164803740,12650,12650,12650,12650,0
|
|
20230714,133700,164803740,12650,12650,12650,12650,1
|
|
20230714,133600,164791090,12620,12630,12630,12620,8
|
|
20230714,133500,164690070,12620,12620,12620,12620,0
|
|
20230714,133400,164690070,12620,12640,12640,12620,200
|
|
20230714,133300,162164900,12640,12650,12650,12640,91
|
|
20230714,133200,161014620,12650,12650,12650,12650,0
|
|
20230714,133100,161014620,12650,12650,12650,12650,1
|
|
20230714,133000,161001970,12690,12690,12690,12690,5
|
|
20230714,132900,160938520,12690,12690,12690,12690,0
|
|
20230714,132800,160938520,12690,12690,12690,12690,0
|
|
20230714,132700,160938520,12690,12690,12690,12690,10
|
|
20230714,132600,160811620,12650,12650,12650,12650,0
|
|
20230714,132500,160811620,12650,12650,12650,12650,0
|
|
20230714,132400,160811620,12650,12650,12650,12650,0
|
|
20230714,132300,160811620,12650,12650,12650,12650,190
|
|
20230714,132200,158408120,12650,12650,12650,12650,0
|
|
20230714,132100,158408120,12650,12650,12650,12650,24
|
|
20230714,132000,158104520,12650,12650,12650,12650,286
|
|
20230714,131900,154486620,12650,12650,12650,12650,0
|
|
20230714,131800,154486620,12650,12650,12650,12650,0
|
|
20230714,131700,154486620,12650,12650,12650,12650,0
|
|
20230714,131600,154486620,12650,12650,12650,12650,0
|
|
20230714,131500,154486620,12650,12650,12650,12650,0
|
|
20230714,131400,154486620,12650,12650,12650,12650,1
|
|
20230714,131300,154473970,12650,12650,12650,12650,0
|
|
20230714,131200,154473970,12650,12650,12650,12650,0
|
|
20230714,131100,154473970,12650,12640,12650,12640,188
|
|
20230714,131000,152096370,12640,12640,12640,12640,0
|
|
20230714,130900,152096370,12640,12640,12640,12640,0
|
|
20230714,130800,152096370,12640,12640,12640,12640,0
|
|
20230714,130700,152096370,12640,12640,12640,12640,0
|
|
20230714,130600,152096370,12640,12640,12640,12640,100
|
|
20230714,130500,150832370,12640,12650,12650,12640,84
|
|
20230714,130400,149770380,12700,12700,12700,12700,0
|
|
20230714,130300,149770380,12700,12700,12700,12700,0
|
|
20230714,130200,149770380,12700,12700,12700,12700,0
|
|
20230714,130100,149770380,12700,12700,12700,12700,0
|
|
20230714,130000,149770380,12700,12700,12700,12700,5
|
|
20230714,125900,149706880,12700,12700,12700,12700,1
|
|
20230714,125800,149694180,12700,12700,12700,12700,0
|
|
20230714,125700,149694180,12700,12700,12700,12700,0
|
|
20230714,125600,149694180,12700,12700,12700,12700,0
|
|
20230714,125500,149694180,12700,12700,12700,12700,0
|
|
20230714,125400,149694180,12700,12700,12700,12700,0
|
|
20230714,125300,149694180,12700,12700,12700,12700,0
|
|
20230714,125200,149694180,12700,12700,12700,12700,0
|
|
20230714,125100,149694180,12700,12700,12700,12700,0
|
|
20230714,125000,149694180,12700,12700,12700,12700,0
|
|
20230714,124900,149694180,12700,12700,12700,12700,0
|
|
20230714,124800,149694180,12700,12700,12700,12700,10
|
|
20230714,124700,149567180,12700,12700,12700,12700,1
|
|
20230714,124600,149554480,12700,12700,12700,12700,0
|
|
20230714,124500,149554480,12700,12700,12700,12700,0
|
|
20230714,124400,149554480,12700,12700,12700,12700,0
|
|
20230714,124300,149554480,12700,12700,12700,12700,0
|
|
20230714,124200,149554480,12700,12700,12700,12700,5
|
|
20230714,124100,149490980,12710,12710,12710,12710,0
|
|
20230714,124000,149490980,12710,12710,12710,12710,0
|
|
20230714,123900,149490980,12710,12710,12710,12710,0
|
|
20230714,123800,149490980,12710,12710,12710,12710,0
|
|
20230714,123700,149490980,12710,12710,12710,12710,0
|
|
20230714,123600,149490980,12710,12710,12710,12710,0
|
|
20230714,123500,149490980,12710,12710,12710,12710,0
|
|
20230714,123400,149490980,12710,12710,12710,12710,0
|
|
20230714,123300,149490980,12710,12710,12710,12710,0
|
|
20230714,123200,149490980,12710,12640,12710,12640,26
|
|
20230714,123100,149160820,12690,12690,12690,12690,0
|
|
20230714,123000,149160820,12690,12690,12690,12690,0
|
|
20230714,122900,149160820,12690,12690,12690,12690,0
|
|
20230714,122800,149160820,12690,12690,12690,12690,0
|
|
20230714,122700,149160820,12690,12690,12690,12690,0
|
|
20230714,122600,149160820,12690,12690,12690,12690,0
|
|
20230714,122500,149160820,12690,12690,12690,12690,0
|
|
20230714,122400,149160820,12690,12690,12690,12690,0
|
|
20230714,122300,149160820,12690,12690,12690,12690,0
|
|
20230714,122200,149160820,12690,12690,12690,12690,0
|
|
20230714,122100,149160820,12690,12690,12690,12690,0
|
|
20230714,122000,149160820,12690,12690,12690,12690,1
|
|
20230714,121900,149148130,12700,12700,12700,12700,0
|
|
20230714,121800,149148130,12700,12700,12700,12700,0
|
|
20230714,121700,149148130,12700,12700,12700,12700,0
|
|
20230714,121600,149148130,12700,12630,12700,12630,2
|
|
20230714,121500,149122800,12630,12710,12710,12630,81
|
|
20230714,121400,148099690,12630,12630,12630,12630,0
|
|
20230714,121300,148099690,12630,12640,12640,12630,30
|
|
20230714,121200,147720780,12610,12610,12610,12610,0
|
|
20230714,121100,147720780,12610,12610,12610,12610,0
|
|
20230714,121000,147720780,12610,12610,12610,12610,0
|
|
20230714,120900,147720780,12610,12610,12610,12610,0
|
|
20230714,120800,147720780,12610,12610,12610,12610,50
|
|
20230714,120700,147090280,12600,12600,12600,12600,0
|
|
20230714,120600,147090280,12600,12600,12600,12600,0
|
|
20230714,120500,147090280,12600,12620,12620,12600,61
|
|
20230714,120400,146321460,12600,12640,12640,12600,61
|
|
20230714,120300,145552010,12700,12700,12700,12700,0
|
|
20230714,120200,145552010,12700,12700,12700,12700,0
|
|
20230714,120100,145552010,12700,12700,12700,12700,0
|
|
20230714,120000,145552010,12700,12700,12700,12700,0
|
|
20230714,115900,145552010,12700,12700,12700,12700,0
|
|
20230714,115800,145552010,12700,12700,12700,12700,11
|
|
20230714,115700,145412310,12720,12720,12720,12720,0
|
|
20230714,115600,145412310,12720,12640,12720,12640,45
|
|
20230714,115500,144843110,12720,12720,12720,12720,0
|
|
20230714,115400,144843110,12720,12720,12720,12720,1
|
|
20230714,115300,144830390,12720,12720,12720,12720,0
|
|
20230714,115200,144830390,12720,12720,12720,12720,0
|
|
20230714,115100,144830390,12720,12720,12720,12720,0
|
|
20230714,115000,144830390,12720,12720,12720,12720,0
|
|
20230714,114900,144830390,12720,12720,12720,12720,1
|
|
20230714,114800,144817670,12730,12730,12730,12730,0
|
|
20230714,114700,144817670,12730,12730,12730,12730,0
|
|
20230714,114600,144817670,12730,12730,12730,12730,0
|
|
20230714,114500,144817670,12730,12730,12730,12730,0
|
|
20230714,114400,144817670,12730,12730,12730,12730,0
|
|
20230714,114300,144817670,12730,12730,12730,12730,0
|
|
20230714,114200,144817670,12730,12730,12730,12730,0
|
|
20230714,114100,144817670,12730,12730,12730,12730,1
|
|
20230714,114000,144804940,12580,12670,12670,12580,3000
|
|
20230714,113900,107016460,12650,12670,12670,12650,100
|
|
20230714,113800,105750160,12670,12700,12700,12670,200
|
|
20230714,113700,103214320,12750,12750,12750,12750,1
|
|
20230714,113600,103201570,12700,12700,12700,12700,0
|
|
20230714,113500,103201570,12700,12700,12700,12700,95
|
|
20230714,113400,101995070,12700,12700,12700,12700,12
|
|
20230714,113300,101842670,12700,12700,12700,12700,0
|
|
20230714,113200,101842670,12700,12700,12700,12700,0
|
|
20230714,113100,101842670,12700,12700,12700,12700,0
|
|
20230714,113000,101842670,12700,12700,12700,12700,1
|
|
20230714,112900,101829970,12690,12690,12690,12690,0
|
|
20230714,112800,101829970,12690,12690,12690,12690,20
|
|
20230714,112700,101576170,12690,12690,12690,12690,0
|
|
20230714,112600,101576170,12690,12690,12690,12690,0
|
|
20230714,112500,101576170,12690,12690,12690,12690,0
|
|
20230714,112400,101576170,12690,12700,12700,12690,287
|
|
20230714,112300,97932220,12700,12700,12700,12700,0
|
|
20230714,112200,97932220,12700,12710,12710,12700,81
|
|
20230714,112100,96903510,12700,12700,12700,12700,0
|
|
20230714,112000,96903510,12700,12700,12700,12700,5
|
|
20230714,111900,96840010,12700,12710,12710,12700,31
|
|
20230714,111800,96446170,12710,12720,12720,12710,55
|
|
20230714,111700,95746900,12750,12750,12750,12750,1
|
|
20230714,111600,95734150,12730,12730,12730,12730,5
|
|
20230714,111500,95670500,12730,12730,12730,12730,0
|
|
20230714,111400,95670500,12730,12700,12730,12700,21
|
|
20230714,111300,95403770,12710,12710,12710,12710,20
|
|
20230714,111200,95149570,12710,12710,12710,12710,0
|
|
20230714,111100,95149570,12710,12710,12710,12710,0
|
|
20230714,111000,95149570,12710,12710,12710,12710,0
|
|
20230714,110900,95149570,12710,12710,12710,12710,14
|
|
20230714,110800,94971630,12720,12720,12720,12720,0
|
|
20230714,110700,94971630,12720,12720,12720,12720,11
|
|
20230714,110600,94831710,12730,12730,12730,12730,0
|
|
20230714,110500,94831710,12730,12730,12730,12730,0
|
|
20230714,110400,94831710,12730,12730,12730,12730,10
|
|
20230714,110300,94704410,12710,12710,12710,12710,0
|
|
20230714,110200,94704410,12710,12710,12710,12710,50
|
|
20230714,110100,94068910,12710,12750,12750,12710,101
|
|
20230714,110000,92785160,12710,12710,12710,12710,0
|
|
20230714,105900,92785160,12710,12710,12710,12710,0
|
|
20230714,105800,92785160,12710,12710,12710,12710,0
|
|
20230714,105700,92785160,12710,12710,12710,12710,100
|
|
20230714,105600,91514160,12710,12710,12710,12710,36
|
|
20230714,105500,91056600,12710,12710,12710,12710,21
|
|
20230714,105400,90789690,12710,12710,12710,12710,0
|
|
20230714,105300,90789690,12710,12710,12750,12710,353
|
|
20230714,105200,86303020,12750,12750,12750,12750,0
|
|
20230714,105100,86303020,12750,12750,12750,12750,0
|
|
20230714,105000,86303020,12750,12750,12750,12750,0
|
|
20230714,104900,86303020,12750,12750,12750,12750,0
|
|
20230714,104800,86303020,12750,12750,12750,12750,4
|
|
20230714,104700,86252020,12750,12750,12750,12750,0
|
|
20230714,104600,86252020,12750,12750,12750,12750,0
|
|
20230714,104500,86252020,12750,12750,12750,12750,0
|
|
20230714,104400,86252020,12750,12750,12750,12750,0
|
|
20230714,104300,86252020,12750,12750,12750,12750,1
|
|
20230714,104200,86239270,12750,12750,12750,12750,1
|
|
20230714,104100,86226520,12750,12750,12750,12750,0
|
|
20230714,104000,86226520,12750,12750,12750,12750,2
|
|
20230714,103900,86201020,12710,12710,12710,12710,0
|
|
20230714,103800,86201020,12710,12710,12710,12710,176
|
|
20230714,103700,83964060,12760,12760,12760,12760,0
|
|
20230714,103600,83964060,12760,12760,12760,12760,0
|
|
20230714,103500,83964060,12760,12760,12760,12760,0
|
|
20230714,103400,83964060,12760,12760,12760,12760,0
|
|
20230714,103300,83964060,12760,12760,12760,12760,0
|
|
20230714,103200,83964060,12760,12760,12760,12760,0
|
|
20230714,103100,83964060,12760,12760,12760,12760,0
|
|
20230714,103000,83964060,12760,12760,12760,12760,1
|
|
20230714,102900,83951300,12670,12670,12670,12670,0
|
|
20230714,102800,83951300,12670,12670,12670,12670,0
|
|
20230714,102700,83951300,12670,12670,12670,12670,0
|
|
20230714,102600,83951300,12670,12670,12670,12670,6
|
|
20230714,102500,83875280,12760,12760,12760,12760,0
|
|
20230714,102400,83875280,12760,12670,12760,12670,2
|
|
20230714,102300,83849850,12760,12760,12760,12760,1
|
|
20230714,102200,83837090,12760,12760,12760,12760,1
|
|
20230714,102100,83824330,12760,12760,12760,12760,0
|
|
20230714,102000,83824330,12760,12760,12760,12760,0
|
|
20230714,101900,83824330,12760,12760,12760,12760,0
|
|
20230714,101800,83824330,12760,12760,12760,12760,4
|
|
20230714,101700,83773290,12760,12760,12760,12760,0
|
|
20230714,101600,83773290,12760,12760,12760,12760,0
|
|
20230714,101500,83773290,12760,12760,12760,12760,0
|
|
20230714,101400,83773290,12760,12760,12760,12760,0
|
|
20230714,101300,83773290,12760,12760,12760,12760,1
|
|
20230714,101200,83760530,12660,12660,12660,12660,0
|
|
20230714,101100,83760530,12660,12750,12750,12660,105
|
|
20230714,101000,82430520,12750,12750,12750,12750,98
|
|
20230714,100900,81181020,12750,12730,12750,12730,150
|
|
20230714,100800,79268900,12730,12730,12730,12730,0
|
|
20230714,100700,79268900,12730,12730,12730,12730,0
|
|
20230714,100600,79268900,12730,12730,12730,12730,0
|
|
20230714,100500,79268900,12730,12730,12730,12730,0
|
|
20230714,100400,79268900,12730,12730,12730,12730,0
|
|
20230714,100300,79268900,12730,12730,12730,12730,0
|
|
20230714,100200,79268900,12730,12730,12730,12730,0
|
|
20230714,100100,79268900,12730,12730,12730,12730,100
|
|
20230714,100000,77995900,12730,12720,12730,12720,20
|
|
20230714,095900,77741330,12730,12730,12730,12730,0
|
|
20230714,095800,77741330,12730,12730,12730,12730,0
|
|
20230714,095700,77741330,12730,12730,12730,12730,0
|
|
20230714,095600,77741330,12730,12730,12730,12730,4
|
|
20230714,095500,77690410,12620,12620,12620,12620,1
|
|
20230714,095400,77677790,12620,12620,12620,12620,404
|
|
20230714,095300,72579310,12620,12650,12650,12620,258
|
|
20230714,095200,69320040,12650,12650,12650,12650,23
|
|
20230714,095100,69029090,12660,12660,12660,12660,3
|
|
20230714,095000,68991110,12650,12650,12650,12650,40
|
|
20230714,094900,68485110,12650,12650,12650,12650,0
|
|
20230714,094800,68485110,12650,12650,12650,12650,17
|
|
20230714,094700,68270060,12650,12650,12650,12650,70
|
|
20230714,094600,67384560,12650,12650,12650,12650,0
|
|
20230714,094500,67384560,12650,12650,12650,12650,63
|
|
20230714,094400,66587610,12650,12650,12650,12650,0
|
|
20230714,094300,66587610,12650,12650,12650,12650,12
|
|
20230714,094200,66435810,12660,12660,12660,12660,22
|
|
20230714,094100,66157290,12660,12740,12740,12660,193
|
|
20230714,094000,63701790,12740,12700,12740,12700,30
|
|
20230714,093900,63320670,12660,12660,12660,12660,1
|
|
20230714,093800,63308010,12690,12690,12690,12690,5
|
|
20230714,093700,63244560,12700,12700,12700,12700,0
|
|
20230714,093600,63244560,12700,12690,12700,12690,8
|
|
20230714,093500,63142970,12640,12640,12640,12640,1
|
|
20230714,093400,63130330,12630,12630,12630,12630,0
|
|
20230714,093300,63130330,12630,12630,12630,12620,106
|
|
20230714,093200,61792450,12600,12600,12600,12600,0
|
|
20230714,093100,61792450,12600,12600,12600,12600,0
|
|
20230714,093000,61792450,12600,12680,12680,12600,500
|
|
20230714,092900,55484760,12760,12760,12760,12760,0
|
|
20230714,092800,55484760,12760,12760,12760,12760,0
|
|
20230714,092700,55484760,12760,12760,12760,12760,1
|
|
20230714,092600,55472000,12760,12760,12760,12760,1
|
|
20230714,092500,55459240,12580,12720,12720,12580,660
|
|
20230714,092400,47109290,12720,12720,12720,12720,0
|
|
20230714,092300,47109290,12720,12760,12760,12720,266
|
|
20230714,092200,43720160,12770,12780,12780,12770,463
|
|
20230714,092100,37803070,12800,12810,12810,12800,251
|
|
20230714,092000,34588930,12820,12830,12830,12820,49
|
|
20230714,091900,33960650,12830,12830,12830,12830,2
|
|
20230714,091800,33934990,12830,12830,12830,12830,1
|
|
20230714,091700,33922160,12840,12840,12840,12840,34
|
|
20230714,091600,33485600,12840,12830,12840,12830,150
|
|
20230714,091500,31560050,12840,12850,12850,12840,250
|
|
20230714,091400,28349630,12860,12870,12870,12850,178
|
|
20230714,091300,26061690,12870,12890,12890,12870,98
|
|
20230714,091200,24799410,12900,12900,12900,12900,33
|
|
20230714,091100,24373710,12910,12910,12910,12910,31
|
|
20230714,091000,23973500,12910,12920,12920,12910,64
|
|
20230714,090900,23146720,12920,12930,12930,12920,162
|
|
20230714,090800,21052740,12930,12940,12940,12930,72
|
|
20230714,090700,20121430,13030,13030,13030,13030,0
|
|
20230714,090600,20121430,13030,13030,13030,13030,1
|
|
20230714,090500,20108400,13010,13000,13010,13000,300
|
|
20230714,090400,16205520,13010,13010,13010,13010,5
|
|
20230714,090300,16140470,13010,12930,13010,12930,23
|
|
20230714,090200,15843000,13010,12930,13010,12930,78
|
|
20230714,090100,14834300,13050,13050,13050,13050,38
|
|
20230714,090000,14338400,13080,13080,13080,12910,1097
|