658 lines
34 KiB
CSV
658 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,195500,515345270,12690,12690,12690,12690,951
|
|
20230717,195400,515345270,12690,12690,12690,12690,0
|
|
20230717,195300,515345270,12690,12690,12690,12690,0
|
|
20230717,195200,515345270,12690,12690,12690,12690,0
|
|
20230717,195100,515345270,12690,12690,12690,12690,0
|
|
20230717,195000,515345270,12690,12690,12690,12690,0
|
|
20230717,194900,515345270,12690,12690,12690,12690,0
|
|
20230717,194800,515345270,12690,12690,12690,12690,0
|
|
20230717,194700,515345270,12690,12690,12690,12690,0
|
|
20230717,194600,515345270,12690,12690,12690,12690,0
|
|
20230717,194500,515345270,12690,12690,12690,12690,0
|
|
20230717,194400,515345270,12690,12690,12690,12690,0
|
|
20230717,194300,515345270,12690,12690,12690,12690,0
|
|
20230717,194200,515345270,12690,12690,12690,12690,0
|
|
20230717,194100,515345270,12690,12690,12690,12690,0
|
|
20230717,194000,515345270,12690,12690,12690,12690,0
|
|
20230717,193900,515345270,12690,12690,12690,12690,0
|
|
20230717,193800,515345270,12690,12690,12690,12690,0
|
|
20230717,193700,515345270,12690,12690,12690,12690,0
|
|
20230717,193600,515345270,12690,12690,12690,12690,0
|
|
20230717,193500,515345270,12690,12690,12690,12690,0
|
|
20230717,193400,515345270,12690,12690,12690,12690,0
|
|
20230717,193300,515345270,12690,12690,12690,12690,0
|
|
20230717,193200,515345270,12690,12690,12690,12690,0
|
|
20230717,193100,515345270,12690,12690,12690,12690,0
|
|
20230717,193000,515345270,12690,12690,12690,12690,0
|
|
20230717,192900,515345270,12690,12690,12690,12690,0
|
|
20230717,192800,515345270,12690,12690,12690,12690,0
|
|
20230717,192700,515345270,12690,12690,12690,12690,0
|
|
20230717,192600,515345270,12690,12690,12690,12690,0
|
|
20230717,192500,515345270,12690,12690,12690,12690,951
|
|
20230717,192400,515345270,12690,12690,12690,12690,0
|
|
20230717,192300,515345270,12690,12690,12690,12690,0
|
|
20230717,192200,515345270,12690,12690,12690,12690,0
|
|
20230717,192100,515345270,12690,12690,12690,12690,0
|
|
20230717,192000,515345270,12690,12690,12690,12690,0
|
|
20230717,191900,515345270,12690,12690,12690,12690,0
|
|
20230717,191800,515345270,12690,12690,12690,12690,0
|
|
20230717,191700,515345270,12690,12690,12690,12690,0
|
|
20230717,191600,515345270,12690,12690,12690,12690,0
|
|
20230717,191500,515345270,12690,12690,12690,12690,0
|
|
20230717,191400,515345270,12690,12690,12690,12690,0
|
|
20230717,191300,515345270,12690,12690,12690,12690,0
|
|
20230717,191200,515345270,12690,12690,12690,12690,0
|
|
20230717,191100,515345270,12690,12690,12690,12690,0
|
|
20230717,191000,515345270,12690,12690,12690,12690,0
|
|
20230717,190900,515345270,12690,12690,12690,12690,0
|
|
20230717,190800,515345270,12690,12690,12690,12690,0
|
|
20230717,190700,515345270,12690,12690,12690,12690,0
|
|
20230717,190600,515345270,12690,12690,12690,12690,0
|
|
20230717,190500,515345270,12690,12690,12690,12690,0
|
|
20230717,190400,515345270,12690,12690,12690,12690,0
|
|
20230717,190300,515345270,12690,12690,12690,12690,0
|
|
20230717,190200,515345270,12690,12690,12690,12690,0
|
|
20230717,190100,515345270,12690,12690,12690,12690,0
|
|
20230717,190000,515345270,12690,12690,12690,12690,0
|
|
20230717,185900,515345270,12690,12690,12690,12690,0
|
|
20230717,185800,515345270,12690,12690,12690,12690,0
|
|
20230717,185700,515345270,12690,12690,12690,12690,0
|
|
20230717,185600,515345270,12690,12690,12690,12690,0
|
|
20230717,185500,515345270,12690,12690,12690,12690,951
|
|
20230717,185400,515345270,12690,12690,12690,12690,0
|
|
20230717,185300,515345270,12690,12690,12690,12690,0
|
|
20230717,185200,515345270,12690,12690,12690,12690,0
|
|
20230717,185100,515345270,12690,12690,12690,12690,0
|
|
20230717,185000,515345270,12690,12690,12690,12690,0
|
|
20230717,184900,515345270,12690,12690,12690,12690,0
|
|
20230717,184800,515345270,12690,12690,12690,12690,0
|
|
20230717,184700,515345270,12690,12690,12690,12690,0
|
|
20230717,184600,515345270,12690,12690,12690,12690,0
|
|
20230717,184500,515345270,12690,12690,12690,12690,0
|
|
20230717,184400,515345270,12690,12690,12690,12690,0
|
|
20230717,184300,515345270,12690,12690,12690,12690,0
|
|
20230717,184200,515345270,12690,12690,12690,12690,0
|
|
20230717,184100,515345270,12690,12690,12690,12690,0
|
|
20230717,184000,515345270,12690,12690,12690,12690,0
|
|
20230717,183900,515345270,12690,12690,12690,12690,0
|
|
20230717,183800,515345270,12690,12690,12690,12690,0
|
|
20230717,183700,515345270,12690,12690,12690,12690,0
|
|
20230717,183600,515345270,12690,12690,12690,12690,0
|
|
20230717,183500,515345270,12690,12690,12690,12690,0
|
|
20230717,183400,515345270,12690,12690,12690,12690,0
|
|
20230717,183300,515345270,12690,12690,12690,12690,0
|
|
20230717,183200,515345270,12690,12690,12690,12690,0
|
|
20230717,183100,515345270,12690,12690,12690,12690,0
|
|
20230717,183000,515345270,12690,12690,12690,12690,0
|
|
20230717,182900,515345270,12690,12690,12690,12690,0
|
|
20230717,182800,515345270,12690,12690,12690,12690,0
|
|
20230717,182700,515345270,12690,12690,12690,12690,0
|
|
20230717,182600,515345270,12690,12690,12690,12690,0
|
|
20230717,182500,515345270,12690,12690,12690,12690,951
|
|
20230717,182400,515345270,12690,12690,12690,12690,0
|
|
20230717,182300,515345270,12690,12690,12690,12690,0
|
|
20230717,182200,515345270,12690,12690,12690,12690,0
|
|
20230717,182100,515345270,12690,12690,12690,12690,0
|
|
20230717,182000,515345270,12690,12690,12690,12690,0
|
|
20230717,181900,515345270,12690,12690,12690,12690,0
|
|
20230717,181800,515345270,12690,12690,12690,12690,0
|
|
20230717,181700,515345270,12690,12690,12690,12690,0
|
|
20230717,181600,515345270,12690,12690,12690,12690,0
|
|
20230717,181500,515345270,12690,12690,12690,12690,0
|
|
20230717,181400,515345270,12690,12690,12690,12690,0
|
|
20230717,181300,515345270,12690,12690,12690,12690,0
|
|
20230717,181200,515345270,12690,12690,12690,12690,0
|
|
20230717,181100,515345270,12690,12690,12690,12690,0
|
|
20230717,181000,515345270,12690,12690,12690,12690,0
|
|
20230717,180900,515345270,12690,12690,12690,12690,0
|
|
20230717,180800,515345270,12690,12690,12690,12690,0
|
|
20230717,180700,515345270,12690,12690,12690,12690,0
|
|
20230717,180600,515345270,12690,12690,12690,12690,0
|
|
20230717,180500,515345270,12690,12690,12690,12690,0
|
|
20230717,180400,515345270,12690,12690,12690,12690,0
|
|
20230717,180300,515345270,12690,12690,12690,12690,0
|
|
20230717,180200,515345270,12690,12690,12690,12690,0
|
|
20230717,180100,515345270,12690,12690,12690,12690,0
|
|
20230717,180000,515345270,12690,12690,12690,12690,0
|
|
20230717,175900,515345270,12690,12690,12690,12690,0
|
|
20230717,175800,515345270,12690,12690,12690,12690,0
|
|
20230717,175700,515345270,12690,12690,12690,12690,0
|
|
20230717,175600,515345270,12690,12690,12690,12690,0
|
|
20230717,175500,515345270,12690,12690,12690,12690,951
|
|
20230717,175400,515345270,12690,12690,12690,12690,0
|
|
20230717,175300,515345270,12690,12690,12690,12690,0
|
|
20230717,175200,515345270,12690,12690,12690,12690,0
|
|
20230717,175100,515345270,12690,12690,12690,12690,0
|
|
20230717,175000,515345270,12690,12690,12690,12690,0
|
|
20230717,174900,515345270,12690,12690,12690,12690,0
|
|
20230717,174800,515345270,12690,12690,12690,12690,0
|
|
20230717,174700,515345270,12690,12690,12690,12690,0
|
|
20230717,174600,515345270,12690,12690,12690,12690,0
|
|
20230717,174500,515345270,12690,12690,12690,12690,0
|
|
20230717,174400,515345270,12690,12690,12690,12690,0
|
|
20230717,174300,515345270,12690,12690,12690,12690,0
|
|
20230717,174200,515345270,12690,12690,12690,12690,0
|
|
20230717,174100,515345270,12690,12690,12690,12690,0
|
|
20230717,174000,515345270,12690,12690,12690,12690,0
|
|
20230717,173900,515345270,12690,12690,12690,12690,0
|
|
20230717,173800,515345270,12690,12690,12690,12690,0
|
|
20230717,173700,515345270,12690,12690,12690,12690,0
|
|
20230717,173600,515345270,12690,12690,12690,12690,0
|
|
20230717,173500,515345270,12690,12690,12690,12690,0
|
|
20230717,173400,515345270,12690,12690,12690,12690,0
|
|
20230717,173300,515345270,12690,12690,12690,12690,0
|
|
20230717,173200,515345270,12690,12690,12690,12690,0
|
|
20230717,173100,515345270,12690,12690,12690,12690,0
|
|
20230717,173000,515345270,12690,12690,12690,12690,0
|
|
20230717,172900,515345270,12690,12690,12690,12690,0
|
|
20230717,172800,515345270,12690,12690,12690,12690,0
|
|
20230717,172700,515345270,12690,12690,12690,12690,0
|
|
20230717,172600,515345270,12690,12690,12690,12690,0
|
|
20230717,172500,515345270,12690,12690,12690,12690,951
|
|
20230717,172400,515345270,12690,12690,12690,12690,0
|
|
20230717,172300,515345270,12690,12690,12690,12690,0
|
|
20230717,172200,515345270,12690,12690,12690,12690,0
|
|
20230717,172100,515345270,12690,12690,12690,12690,0
|
|
20230717,172000,515345270,12690,12690,12690,12690,0
|
|
20230717,171900,515345270,12690,12690,12690,12690,0
|
|
20230717,171800,515345270,12690,12690,12690,12690,0
|
|
20230717,171700,515345270,12690,12690,12690,12690,0
|
|
20230717,171600,515345270,12690,12690,12690,12690,0
|
|
20230717,171500,515345270,12690,12690,12690,12690,0
|
|
20230717,171400,515345270,12690,12690,12690,12690,0
|
|
20230717,171300,515345270,12690,12690,12690,12690,0
|
|
20230717,171200,515345270,12690,12690,12690,12690,0
|
|
20230717,171100,515345270,12690,12690,12690,12690,0
|
|
20230717,171000,515345270,12690,12690,12690,12690,0
|
|
20230717,170900,515345270,12690,12690,12690,12690,0
|
|
20230717,170800,515345270,12690,12690,12690,12690,0
|
|
20230717,170700,515345270,12690,12690,12690,12690,0
|
|
20230717,170600,515345270,12690,12690,12690,12690,0
|
|
20230717,170500,515345270,12690,12690,12690,12690,0
|
|
20230717,170400,515345270,12690,12690,12690,12690,0
|
|
20230717,170300,515345270,12690,12690,12690,12690,0
|
|
20230717,170200,515345270,12690,12690,12690,12690,0
|
|
20230717,170100,515345270,12690,12690,12690,12690,0
|
|
20230717,170000,515345270,12690,12690,12690,12690,0
|
|
20230717,165900,515345270,12690,12690,12690,12690,0
|
|
20230717,165800,515345270,12690,12690,12690,12690,0
|
|
20230717,165700,515345270,12690,12690,12690,12690,0
|
|
20230717,165600,515345270,12690,12690,12690,12690,0
|
|
20230717,165500,515345270,12690,12690,12690,12690,951
|
|
20230717,165400,515345270,12690,12690,12690,12690,0
|
|
20230717,165300,515345270,12690,12690,12690,12690,0
|
|
20230717,165200,515345270,12690,12690,12690,12690,0
|
|
20230717,165100,515345270,12690,12690,12690,12690,0
|
|
20230717,165000,515345270,12690,12690,12690,12690,0
|
|
20230717,164900,515345270,12690,12690,12690,12690,0
|
|
20230717,164800,515345270,12690,12690,12690,12690,0
|
|
20230717,164700,515345270,12690,12690,12690,12690,0
|
|
20230717,164600,515345270,12690,12690,12690,12690,0
|
|
20230717,164500,515345270,12690,12690,12690,12690,0
|
|
20230717,164400,515345270,12690,12690,12690,12690,0
|
|
20230717,164300,515345270,12690,12690,12690,12690,0
|
|
20230717,164200,515345270,12690,12690,12690,12690,0
|
|
20230717,164100,515345270,12690,12690,12690,12690,0
|
|
20230717,164000,515345270,12690,12690,12690,12690,0
|
|
20230717,163900,515345270,12690,12690,12690,12690,0
|
|
20230717,163800,515345270,12690,12690,12690,12690,0
|
|
20230717,163700,515345270,12690,12690,12690,12690,0
|
|
20230717,163600,515345270,12690,12690,12690,12690,0
|
|
20230717,163500,515345270,12690,12690,12690,12690,0
|
|
20230717,163400,515345270,12690,12690,12690,12690,0
|
|
20230717,163300,515345270,12690,12690,12690,12690,0
|
|
20230717,163200,515345270,12690,12690,12690,12690,0
|
|
20230717,163100,515345270,12690,12690,12690,12690,0
|
|
20230717,163000,515345270,12690,12690,12690,12690,0
|
|
20230717,162900,515345270,12690,12690,12690,12690,0
|
|
20230717,162800,515345270,12690,12690,12690,12690,0
|
|
20230717,162700,515345270,12690,12690,12690,12690,0
|
|
20230717,162600,515345270,12690,12690,12690,12690,0
|
|
20230717,162500,515345270,12690,12690,12690,12690,951
|
|
20230717,162400,515345270,12690,12690,12690,12690,0
|
|
20230717,162300,515345270,12690,12690,12690,12690,0
|
|
20230717,162200,515345270,12690,12690,12690,12690,0
|
|
20230717,162100,515345270,12690,12690,12690,12690,0
|
|
20230717,162000,515345270,12690,12690,12690,12690,0
|
|
20230717,161900,515345270,12690,12690,12690,12690,0
|
|
20230717,161800,515345270,12690,12690,12690,12690,0
|
|
20230717,161700,515345270,12690,12690,12690,12690,0
|
|
20230717,161600,515345270,12690,12690,12690,12690,0
|
|
20230717,161500,515345270,12690,12690,12690,12690,0
|
|
20230717,161400,515345270,12690,12690,12690,12690,0
|
|
20230717,161300,515345270,12690,12690,12690,12690,0
|
|
20230717,161200,515345270,12690,12690,12690,12690,0
|
|
20230717,161100,515345270,12690,12690,12690,12690,0
|
|
20230717,161000,515345270,12690,12690,12690,12690,0
|
|
20230717,160900,515345270,12690,12690,12690,12690,0
|
|
20230717,160800,515345270,12690,12690,12690,12690,0
|
|
20230717,160700,515345270,12690,12690,12690,12690,0
|
|
20230717,160600,515345270,12690,12690,12690,12690,0
|
|
20230717,160500,515345270,12690,12690,12690,12690,0
|
|
20230717,160400,515345270,12690,12690,12690,12690,0
|
|
20230717,160300,515345270,12690,12690,12690,12690,0
|
|
20230717,160200,515345270,12690,12690,12690,12690,0
|
|
20230717,160100,515345270,12690,12690,12690,12690,0
|
|
20230717,160000,515345270,12690,12690,12690,12690,0
|
|
20230717,155900,515345270,12690,12690,12690,12690,0
|
|
20230717,155800,515345270,12690,12690,12690,12690,0
|
|
20230717,155700,515345270,12690,12690,12690,12690,0
|
|
20230717,155600,515345270,12690,12690,12690,12690,0
|
|
20230717,155500,515345270,12690,12690,12690,12690,951
|
|
20230717,155400,515345270,12690,12690,12690,12690,0
|
|
20230717,155300,515345270,12690,12690,12690,12690,0
|
|
20230717,155200,515345270,12690,12690,12690,12690,0
|
|
20230717,155100,515345270,12690,12690,12690,12690,0
|
|
20230717,155000,515345270,12690,12690,12690,12690,0
|
|
20230717,154900,515345270,12690,12690,12690,12690,0
|
|
20230717,154800,515345270,12690,12690,12690,12690,0
|
|
20230717,154700,515345270,12690,12690,12690,12690,0
|
|
20230717,154600,515345270,12690,12690,12690,12690,0
|
|
20230717,154500,515345270,12690,12690,12690,12690,0
|
|
20230717,154400,515345270,12690,12690,12690,12690,0
|
|
20230717,154300,515345270,12690,12690,12690,12690,0
|
|
20230717,154200,515345270,12690,12690,12690,12690,0
|
|
20230717,154100,515345270,12690,12690,12690,12690,0
|
|
20230717,154000,515345270,12690,12690,12690,12690,0
|
|
20230717,153900,515345270,12690,12690,12690,12690,0
|
|
20230717,153800,515345270,12690,12690,12690,12690,0
|
|
20230717,153700,515345270,12690,12690,12690,12690,0
|
|
20230717,153600,515345270,12690,12690,12690,12690,0
|
|
20230717,153500,515345270,12690,12690,12690,12690,0
|
|
20230717,153400,515345270,12690,12690,12690,12690,0
|
|
20230717,153300,515345270,12690,12690,12690,12690,0
|
|
20230717,153200,515345270,12690,12690,12690,12690,0
|
|
20230717,153100,515345270,12690,12690,12690,12690,0
|
|
20230717,153000,515345270,12690,12690,12690,12690,951
|
|
20230717,152900,503277080,12670,12670,12670,12670,0
|
|
20230717,152800,503277080,12670,12670,12670,12670,0
|
|
20230717,152700,503277080,12670,12670,12670,12670,0
|
|
20230717,152600,503277080,12670,12670,12670,12670,0
|
|
20230717,152500,503277080,12670,12670,12670,12670,0
|
|
20230717,152400,503277080,12670,12670,12670,12670,0
|
|
20230717,152300,503277080,12670,12670,12670,12670,0
|
|
20230717,152200,503277080,12670,12670,12670,12670,0
|
|
20230717,152100,503277080,12670,12670,12670,12670,0
|
|
20230717,152000,503277080,12670,12670,12670,12670,0
|
|
20230717,151900,503277080,12670,12670,12670,12670,163
|
|
20230717,151800,501211870,12670,12660,12670,12660,667
|
|
20230717,151700,492761220,12670,12670,12670,12670,0
|
|
20230717,151600,492761220,12670,12670,12670,12670,0
|
|
20230717,151500,492761220,12670,12670,12670,12670,0
|
|
20230717,151400,492761220,12670,12670,12670,12670,6
|
|
20230717,151300,492685200,12580,12630,12630,12580,353
|
|
20230717,151200,488241890,12640,12640,12670,12590,74
|
|
20230717,151100,487309470,12670,12660,12670,12660,7
|
|
20230717,151000,487220840,12680,12680,12680,12680,50
|
|
20230717,150900,486586840,12640,12650,12650,12640,100
|
|
20230717,150800,485321960,12650,12700,12700,12650,15
|
|
20230717,150700,485132060,12700,12700,12700,12700,20
|
|
20230717,150600,484878060,12700,12700,12700,12700,0
|
|
20230717,150500,484878060,12700,12700,12700,12700,1
|
|
20230717,150400,484865360,12710,12640,12710,12640,115
|
|
20230717,150300,483410790,12600,12600,12600,12600,0
|
|
20230717,150200,483410790,12600,12680,12690,12600,200
|
|
20230717,150100,480882070,12700,12700,12700,12700,0
|
|
20230717,150000,480882070,12700,12690,12700,12690,10
|
|
20230717,145900,480755090,12570,12590,12710,12560,205
|
|
20230717,145800,478176790,12590,12600,12600,12590,174
|
|
20230717,145700,475986120,12760,12730,12760,12730,100
|
|
20230717,145600,474711410,12620,12700,12700,12560,2374
|
|
20230717,145500,444778970,12720,12780,12790,12720,127
|
|
20230717,145400,443156080,12820,12780,12820,12780,200
|
|
20230717,145300,440597580,12790,12720,12790,12700,687
|
|
20230717,145200,431863410,12720,12770,12790,12720,103
|
|
20230717,145100,430546440,12790,12790,12790,12790,75
|
|
20230717,145000,429587190,12800,12830,12830,12710,189
|
|
20230717,144900,427182260,12810,12730,12820,12720,500
|
|
20230717,144800,420811990,12730,12760,12770,12730,856
|
|
20230717,144700,409889010,12770,12780,12860,12760,930
|
|
20230717,144600,397957650,12820,12860,12880,12820,463
|
|
20230717,144500,391998260,12890,12770,12900,12770,4745
|
|
20230717,144400,330871430,12770,12870,12900,12770,1845
|
|
20230717,144300,307159150,12880,12860,12900,12720,2716
|
|
20230717,144200,272235580,12860,12590,12860,12590,4716
|
|
20230717,144100,212507200,12570,12570,12570,12570,169
|
|
20230717,144000,210382870,12570,12570,12570,12570,11
|
|
20230717,143900,210244600,12530,12530,12530,12530,0
|
|
20230717,143800,210244600,12530,12540,12540,12530,32
|
|
20230717,143700,209843340,12550,12550,12550,12550,32
|
|
20230717,143600,209441740,12550,12550,12550,12550,0
|
|
20230717,143500,209441740,12550,12550,12550,12550,183
|
|
20230717,143400,207145090,12550,12550,12550,12550,274
|
|
20230717,143300,203706390,12550,12550,12550,12550,20
|
|
20230717,143200,203455390,12550,12550,12550,12550,1
|
|
20230717,143100,203442840,12510,12510,12510,12510,0
|
|
20230717,143000,203442840,12510,12510,12510,12510,0
|
|
20230717,142900,203442840,12510,12510,12510,12510,0
|
|
20230717,142800,203442840,12510,12510,12510,12510,5
|
|
20230717,142700,203380290,12510,12510,12510,12510,0
|
|
20230717,142600,203380290,12510,12510,12510,12510,50
|
|
20230717,142500,202754790,12550,12550,12550,12550,100
|
|
20230717,142400,201499790,12550,12550,12550,12550,0
|
|
20230717,142300,201499790,12550,12510,12550,12510,300
|
|
20230717,142200,197739760,12520,12520,12520,12520,200
|
|
20230717,142100,195235760,12520,12530,12530,12520,112
|
|
20230717,142000,193833430,12530,12540,12540,12530,163
|
|
20230717,141900,191790410,12550,12550,12550,12550,1
|
|
20230717,141800,191777860,12540,12540,12540,12540,0
|
|
20230717,141700,191777860,12540,12540,12540,12540,0
|
|
20230717,141600,191777860,12540,12540,12540,12540,0
|
|
20230717,141500,191777860,12540,12540,12540,12540,0
|
|
20230717,141400,191777860,12540,12550,12550,12540,401
|
|
20230717,141300,186748310,12560,12560,12560,12560,0
|
|
20230717,141200,186748310,12560,12560,12560,12560,0
|
|
20230717,141100,186748310,12560,12560,12560,12560,0
|
|
20230717,141000,186748310,12560,12560,12560,12560,0
|
|
20230717,140900,186748310,12560,12560,12560,12560,79
|
|
20230717,140800,185756070,12560,12560,12560,12560,0
|
|
20230717,140700,185756070,12560,12560,12560,12560,0
|
|
20230717,140600,185756070,12560,12560,12560,12560,11
|
|
20230717,140500,185617910,12590,12590,12590,12590,0
|
|
20230717,140400,185617910,12590,12590,12590,12590,0
|
|
20230717,140300,185617910,12590,12590,12590,12590,0
|
|
20230717,140200,185617910,12590,12590,12590,12590,0
|
|
20230717,140100,185617910,12590,12590,12590,12590,0
|
|
20230717,140000,185617910,12590,12590,12590,12590,0
|
|
20230717,135900,185617910,12590,12590,12590,12590,0
|
|
20230717,135800,185617910,12590,12590,12590,12590,1
|
|
20230717,135700,185605320,12590,12590,12590,12590,1
|
|
20230717,135600,185592730,12590,12590,12590,12590,5
|
|
20230717,135500,185529780,12590,12590,12590,12590,0
|
|
20230717,135400,185529780,12590,12590,12590,12590,10
|
|
20230717,135300,185403880,12590,12590,12590,12590,0
|
|
20230717,135200,185403880,12590,12590,12590,12590,0
|
|
20230717,135100,185403880,12590,12590,12590,12590,0
|
|
20230717,135000,185403880,12590,12590,12590,12590,0
|
|
20230717,134900,185403880,12590,12590,12590,12590,0
|
|
20230717,134800,185403880,12590,12590,12590,12590,0
|
|
20230717,134700,185403880,12590,12590,12590,12590,1
|
|
20230717,134600,185391290,12590,12590,12590,12590,0
|
|
20230717,134500,185391290,12590,12590,12590,12590,1
|
|
20230717,134400,185378700,12600,12600,12600,12600,0
|
|
20230717,134300,185378700,12600,12600,12600,12600,7
|
|
20230717,134200,185290500,12560,12560,12560,12560,0
|
|
20230717,134100,185290500,12560,12560,12560,12560,0
|
|
20230717,134000,185290500,12560,12560,12560,12560,266
|
|
20230717,133900,181949540,12560,12560,12560,12560,0
|
|
20230717,133800,181949540,12560,12560,12560,12560,0
|
|
20230717,133700,181949540,12560,12560,12560,12560,0
|
|
20230717,133600,181949540,12560,12560,12560,12560,0
|
|
20230717,133500,181949540,12560,12560,12560,12560,34
|
|
20230717,133400,181522500,12560,12560,12560,12560,0
|
|
20230717,133300,181522500,12560,12560,12560,12560,10
|
|
20230717,133200,181396900,12560,12560,12560,12560,50
|
|
20230717,133100,180768900,12560,12560,12560,12560,0
|
|
20230717,133000,180768900,12560,12560,12560,12560,0
|
|
20230717,132900,180768900,12560,12560,12560,12560,0
|
|
20230717,132800,180768900,12560,12560,12560,12560,0
|
|
20230717,132700,180768900,12560,12560,12560,12560,1
|
|
20230717,132600,180756340,12560,12560,12560,12560,0
|
|
20230717,132500,180756340,12560,12560,12560,12560,9
|
|
20230717,132400,180643300,12560,12560,12560,12560,0
|
|
20230717,132300,180643300,12560,12560,12560,12560,1
|
|
20230717,132200,180630740,12560,12560,12560,12560,0
|
|
20230717,132100,180630740,12560,12560,12560,12560,45
|
|
20230717,132000,180065540,12560,12580,12580,12560,5
|
|
20230717,131900,180002680,12580,12580,12580,12580,5
|
|
20230717,131800,179939780,12580,12570,12580,12560,49
|
|
20230717,131700,179323850,12580,12590,12590,12580,101
|
|
20230717,131600,178053260,12600,12600,12600,12600,1
|
|
20230717,131500,178040660,12600,12600,12600,12600,0
|
|
20230717,131400,178040660,12600,12600,12600,12600,0
|
|
20230717,131300,178040660,12600,12600,12600,12600,0
|
|
20230717,131200,178040660,12600,12600,12600,12600,0
|
|
20230717,131100,178040660,12600,12600,12600,12600,105
|
|
20230717,131000,176717660,12590,12590,12590,12590,0
|
|
20230717,130900,176717660,12590,12590,12590,12590,0
|
|
20230717,130800,176717660,12590,12590,12590,12590,13
|
|
20230717,130700,176553990,12570,12570,12570,12570,150
|
|
20230717,130600,174668490,12600,12600,12600,12600,0
|
|
20230717,130500,174668490,12600,12600,12600,12600,0
|
|
20230717,130400,174668490,12600,12600,12600,12600,0
|
|
20230717,130300,174668490,12600,12600,12600,12600,1
|
|
20230717,130200,174655890,12570,12580,12580,12570,10
|
|
20230717,130100,174530160,12600,12600,12600,12600,0
|
|
20230717,130000,174530160,12600,12600,12600,12600,0
|
|
20230717,125900,174530160,12600,12600,12600,12600,0
|
|
20230717,125800,174530160,12600,12600,12600,12600,0
|
|
20230717,125700,174530160,12600,12600,12600,12600,0
|
|
20230717,125600,174530160,12600,12600,12600,12600,0
|
|
20230717,125500,174530160,12600,12600,12600,12600,0
|
|
20230717,125400,174530160,12600,12600,12600,12600,0
|
|
20230717,125300,174530160,12600,12600,12600,12600,0
|
|
20230717,125200,174530160,12600,12600,12600,12600,0
|
|
20230717,125100,174530160,12600,12600,12600,12600,0
|
|
20230717,125000,174530160,12600,12600,12600,12600,0
|
|
20230717,124900,174530160,12600,12600,12600,12600,20
|
|
20230717,124800,174278160,12570,12570,12570,12570,0
|
|
20230717,124700,174278160,12570,12570,12570,12570,0
|
|
20230717,124600,174278160,12570,12570,12570,12570,0
|
|
20230717,124500,174278160,12570,12570,12570,12570,103
|
|
20230717,124400,172983450,12610,12610,12610,12610,0
|
|
20230717,124300,172983450,12610,12610,12610,12610,0
|
|
20230717,124200,172983450,12610,12610,12610,12610,0
|
|
20230717,124100,172983450,12610,12610,12610,12610,0
|
|
20230717,124000,172983450,12610,12610,12610,12610,0
|
|
20230717,123900,172983450,12610,12610,12610,12610,0
|
|
20230717,123800,172983450,12610,12610,12610,12610,0
|
|
20230717,123700,172983450,12610,12610,12610,12610,0
|
|
20230717,123600,172983450,12610,12610,12610,12610,0
|
|
20230717,123500,172983450,12610,12610,12610,12610,0
|
|
20230717,123400,172983450,12610,12610,12610,12610,1
|
|
20230717,123300,172970840,12580,12580,12580,12580,0
|
|
20230717,123200,172970840,12580,12580,12580,12580,0
|
|
20230717,123100,172970840,12580,12580,12580,12580,25
|
|
20230717,123000,172656340,12610,12610,12610,12610,0
|
|
20230717,122900,172656340,12610,12610,12610,12610,0
|
|
20230717,122800,172656340,12610,12610,12610,12610,0
|
|
20230717,122700,172656340,12610,12610,12610,12610,0
|
|
20230717,122600,172656340,12610,12610,12610,12610,1
|
|
20230717,122500,172643730,12610,12580,12610,12580,28
|
|
20230717,122400,172291460,12580,12580,12580,12580,50
|
|
20230717,122300,171662460,12580,12580,12580,12580,1
|
|
20230717,122200,171649880,12540,12540,12540,12540,0
|
|
20230717,122100,171649880,12540,12540,12540,12540,0
|
|
20230717,122000,171649880,12540,12540,12540,12540,0
|
|
20230717,121900,171649880,12540,12540,12540,12540,0
|
|
20230717,121800,171649880,12540,12540,12540,12540,13
|
|
20230717,121700,171486860,12540,12540,12540,12540,0
|
|
20230717,121600,171486860,12540,12560,12560,12540,100
|
|
20230717,121500,170231480,12570,12570,12570,12570,0
|
|
20230717,121400,170231480,12570,12570,12570,12570,1
|
|
20230717,121300,170218910,12570,12570,12570,12570,0
|
|
20230717,121200,170218910,12570,12570,12570,12570,0
|
|
20230717,121100,170218910,12570,12570,12570,12570,0
|
|
20230717,121000,170218910,12570,12570,12570,12570,2
|
|
20230717,120900,170193770,12570,12570,12570,12570,0
|
|
20230717,120800,170193770,12570,12570,12570,12570,0
|
|
20230717,120700,170193770,12570,12570,12570,12570,11
|
|
20230717,120600,170055500,12580,12580,12580,12580,0
|
|
20230717,120500,170055500,12580,12580,12580,12580,0
|
|
20230717,120400,170055500,12580,12580,12580,12580,0
|
|
20230717,120300,170055500,12580,12580,12580,12580,0
|
|
20230717,120200,170055500,12580,12580,12580,12580,0
|
|
20230717,120100,170055500,12580,12560,12580,12560,6
|
|
20230717,120000,169980120,12570,12570,12570,12560,31
|
|
20230717,115900,169590740,12580,12580,12580,12580,0
|
|
20230717,115800,169590740,12580,12580,12580,12580,2
|
|
20230717,115700,169565580,12570,12570,12570,12570,12
|
|
20230717,115600,169414740,12570,12570,12570,12570,2
|
|
20230717,115500,169389600,12570,12570,12570,12570,0
|
|
20230717,115400,169389600,12570,12570,12570,12570,1
|
|
20230717,115300,169377030,12580,12580,12580,12580,0
|
|
20230717,115200,169377030,12580,12580,12580,12580,0
|
|
20230717,115100,169377030,12580,12580,12580,12580,0
|
|
20230717,115000,169377030,12580,12580,12580,12580,0
|
|
20230717,114900,169377030,12580,12580,12580,12580,0
|
|
20230717,114800,169377030,12580,12580,12580,12580,0
|
|
20230717,114700,169377030,12580,12580,12580,12580,0
|
|
20230717,114600,169377030,12580,12580,12580,12580,0
|
|
20230717,114500,169377030,12580,12580,12580,12580,0
|
|
20230717,114400,169377030,12580,12580,12580,12580,0
|
|
20230717,114300,169377030,12580,12580,12580,12580,0
|
|
20230717,114200,169377030,12580,12580,12580,12580,332
|
|
20230717,114100,165200470,12620,12620,12620,12620,0
|
|
20230717,114000,165200470,12620,12620,12620,12620,0
|
|
20230717,113900,165200470,12620,12620,12620,12620,0
|
|
20230717,113800,165200470,12620,12620,12620,12620,0
|
|
20230717,113700,165200470,12620,12590,12620,12590,100
|
|
20230717,113600,163939360,12610,12610,12610,12610,0
|
|
20230717,113500,163939360,12610,12610,12610,12610,12
|
|
20230717,113400,163788040,12610,12570,12610,12570,47
|
|
20230717,113300,163196790,12570,12470,12570,12470,82
|
|
20230717,113200,162173090,12470,12480,12480,12470,85
|
|
20230717,113100,161112840,12470,12470,12470,12470,0
|
|
20230717,113000,161112840,12470,12470,12470,12470,0
|
|
20230717,112900,161112840,12470,12490,12490,12470,657
|
|
20230717,112800,152917710,12500,12570,12570,12500,1854
|
|
20230717,112700,129720660,12570,12590,12590,12570,148
|
|
20230717,112600,127858410,12600,12600,12600,12600,2
|
|
20230717,112500,127833210,12600,12600,12600,12600,0
|
|
20230717,112400,127833210,12600,12610,12610,12600,65
|
|
20230717,112300,127013930,12620,12620,12620,12620,0
|
|
20230717,112200,127013930,12620,12620,12620,12620,0
|
|
20230717,112100,127013930,12620,12620,12620,12620,0
|
|
20230717,112000,127013930,12620,12650,12650,12620,54
|
|
20230717,111900,126332360,12680,12680,12680,12680,0
|
|
20230717,111800,126332360,12680,12680,12680,12680,0
|
|
20230717,111700,126332360,12680,12680,12680,12680,0
|
|
20230717,111600,126332360,12680,12680,12680,12680,0
|
|
20230717,111500,126332360,12680,12680,12680,12680,0
|
|
20230717,111400,126332360,12680,12680,12680,12680,0
|
|
20230717,111300,126332360,12680,12680,12680,12680,0
|
|
20230717,111200,126332360,12680,12680,12680,12680,0
|
|
20230717,111100,126332360,12680,12680,12680,12680,0
|
|
20230717,111000,126332360,12680,12680,12680,12680,0
|
|
20230717,110900,126332360,12680,12680,12680,12680,0
|
|
20230717,110800,126332360,12680,12680,12680,12680,0
|
|
20230717,110700,126332360,12680,12680,12680,12680,0
|
|
20230717,110600,126332360,12680,12680,12680,12680,0
|
|
20230717,110500,126332360,12680,12680,12680,12680,0
|
|
20230717,110400,126332360,12680,12680,12680,12680,0
|
|
20230717,110300,126332360,12680,12670,12680,12670,500
|
|
20230717,110200,119992560,12680,12680,12680,12680,1
|
|
20230717,110100,119979880,12700,12700,12700,12700,0
|
|
20230717,110000,119979880,12700,12700,12700,12700,0
|
|
20230717,105900,119979880,12700,12700,12700,12700,0
|
|
20230717,105800,119979880,12700,12700,12700,12700,0
|
|
20230717,105700,119979880,12700,12700,12700,12700,0
|
|
20230717,105600,119979880,12700,12700,12700,12700,0
|
|
20230717,105500,119979880,12700,12700,12700,12700,0
|
|
20230717,105400,119979880,12700,12650,12700,12650,218
|
|
20230717,105300,117215590,12650,12650,12650,12650,0
|
|
20230717,105200,117215590,12650,12650,12650,12650,0
|
|
20230717,105100,117215590,12650,12650,12650,12650,0
|
|
20230717,105000,117215590,12650,12650,12650,12650,0
|
|
20230717,104900,117215590,12650,12660,12660,12650,81
|
|
20230717,104800,116190930,12650,12650,12650,12650,0
|
|
20230717,104700,116190930,12650,12650,12650,12650,20
|
|
20230717,104600,115937930,12660,12660,12660,12660,0
|
|
20230717,104500,115937930,12660,12660,12660,12660,0
|
|
20230717,104400,115937930,12660,12660,12660,12660,0
|
|
20230717,104300,115937930,12660,12660,12660,12660,0
|
|
20230717,104200,115937930,12660,12660,12660,12660,0
|
|
20230717,104100,115937930,12660,12660,12660,12660,10
|
|
20230717,104000,115811330,12660,12590,12660,12590,51
|
|
20230717,103900,115169170,12590,12590,12590,12590,0
|
|
20230717,103800,115169170,12590,12590,12590,12590,10
|
|
20230717,103700,115043270,12590,12570,12590,12570,31
|
|
20230717,103600,114653580,12560,12560,12560,12560,47
|
|
20230717,103500,114063260,12560,12560,12560,12560,100
|
|
20230717,103400,112807260,12560,12560,12560,12560,0
|
|
20230717,103300,112807260,12560,12560,12560,12560,0
|
|
20230717,103200,112807260,12560,12560,12560,12560,0
|
|
20230717,103100,112807260,12560,12560,12560,12560,1
|
|
20230717,103000,112794700,12560,12560,12560,12560,0
|
|
20230717,102900,112794700,12560,12560,12560,12560,0
|
|
20230717,102800,112794700,12560,12560,12560,12550,267
|
|
20230717,102700,109441930,12570,12570,12570,12570,0
|
|
20230717,102600,109441930,12570,12570,12570,12570,0
|
|
20230717,102500,109441930,12570,12540,12570,12510,959
|
|
20230717,102400,97411350,12510,12510,12510,12510,30
|
|
20230717,102300,97036050,12510,12510,12510,12510,0
|
|
20230717,102200,97036050,12510,12520,12520,12510,130
|
|
20230717,102100,95409640,12540,12540,12540,12540,0
|
|
20230717,102000,95409640,12540,12540,12540,12540,0
|
|
20230717,101900,95409640,12540,12510,12540,12510,47
|
|
20230717,101800,94821640,12510,12520,12520,12510,48
|
|
20230717,101700,94221060,12540,12540,12540,12540,0
|
|
20230717,101600,94221060,12540,12540,12540,12540,6
|
|
20230717,101500,94145820,12540,12540,12540,12540,35
|
|
20230717,101400,93706920,12540,12540,12540,12540,0
|
|
20230717,101300,93706920,12540,12540,12540,12540,0
|
|
20230717,101200,93706920,12540,12540,12540,12540,0
|
|
20230717,101100,93706920,12540,12540,12540,12540,0
|
|
20230717,101000,93706920,12540,12540,12540,12540,2
|
|
20230717,100900,93681840,12550,12550,12550,12550,0
|
|
20230717,100800,93681840,12550,12550,12550,12550,0
|
|
20230717,100700,93681840,12550,12550,12550,12550,2
|
|
20230717,100600,93656740,12550,12550,12550,12550,50
|
|
20230717,100500,93029240,12550,12550,12550,12550,50
|
|
20230717,100400,92401740,12550,12550,12550,12550,0
|
|
20230717,100300,92401740,12550,12550,12550,12550,0
|
|
20230717,100200,92401740,12550,12550,12550,12550,0
|
|
20230717,100100,92401740,12550,12550,12550,12550,0
|
|
20230717,100000,92401740,12550,12550,12550,12550,113
|
|
20230717,095900,90983590,12550,12500,12550,12500,26
|
|
20230717,095800,90658540,12560,12560,12560,12560,0
|
|
20230717,095700,90658540,12560,12560,12560,12560,0
|
|
20230717,095600,90658540,12560,12560,12560,12560,1
|
|
20230717,095500,90645980,12490,12490,12490,12490,0
|
|
20230717,095400,90645980,12490,12490,12490,12490,0
|
|
20230717,095300,90645980,12490,12510,12510,12490,432
|
|
20230717,095200,85250280,12490,12490,12490,12490,360
|
|
20230717,095100,80753880,12490,12490,12490,12490,10
|
|
20230717,095000,80628980,12510,12510,12510,12510,13
|
|
20230717,094900,80466350,12510,12510,12510,12510,1
|
|
20230717,094800,80453840,12510,12510,12510,12510,0
|
|
20230717,094700,80453840,12510,12510,12510,12510,393
|
|
20230717,094600,75537410,12510,12510,12510,12510,0
|
|
20230717,094500,75537410,12510,12510,12510,12510,200
|
|
20230717,094400,73035410,12510,12510,12510,12510,0
|
|
20230717,094300,73035410,12510,12510,12510,12510,70
|
|
20230717,094200,72159710,12510,12510,12510,12510,550
|
|
20230717,094100,65279210,12510,12510,12510,12510,1
|
|
20230717,094000,65266700,12510,12510,12510,12510,0
|
|
20230717,093900,65266700,12510,12500,12510,12500,460
|
|
20230717,093800,59512700,12490,12490,12490,12490,0
|
|
20230717,093700,59512700,12490,12490,12490,12490,81
|
|
20230717,093600,58501010,12500,12500,12500,12500,13
|
|
20230717,093500,58338510,12500,12500,12500,12500,117
|
|
20230717,093400,56876010,12570,12570,12570,12570,0
|
|
20230717,093300,56876010,12570,12510,12570,12510,49
|
|
20230717,093200,56262600,12500,12500,12500,12500,0
|
|
20230717,093100,56262600,12500,12500,12500,12500,11
|
|
20230717,093000,56125100,12500,12500,12500,12500,0
|
|
20230717,092900,56125100,12500,12500,12500,12500,0
|
|
20230717,092800,56125100,12500,12510,12580,12500,427
|
|
20230717,092700,50787020,12580,12580,12580,12580,1
|
|
20230717,092600,50774440,12510,12510,12510,12510,60
|
|
20230717,092500,50023840,12510,12510,12510,12510,210
|
|
20230717,092400,47396740,12510,12510,12510,12510,52
|
|
20230717,092300,46746220,12510,12550,12560,12510,439
|
|
20230717,092200,41251960,12550,12540,12560,12540,206
|
|
20230717,092100,38668000,12560,12590,12750,12560,304
|
|
20230717,092000,34819330,12500,12500,12500,12500,0
|
|
20230717,091900,34819330,12500,12510,12510,12500,100
|
|
20230717,091800,33568790,12570,12570,12570,12570,100
|
|
20230717,091700,32311790,12570,12570,12570,12570,0
|
|
20230717,091600,32311790,12570,12570,12570,12570,0
|
|
20230717,091500,32311790,12570,12570,12570,12570,1
|
|
20230717,091400,32299220,12500,12500,12500,12500,23
|
|
20230717,091300,32011720,12510,12510,12510,12510,0
|
|
20230717,091200,32011720,12510,12510,12610,12510,206
|
|
20230717,091100,29424660,12510,12500,12520,12490,583
|
|
20230717,091000,22136850,12500,12500,12500,12500,12
|
|
20230717,090900,21986850,12520,12600,12600,12520,55
|
|
20230717,090800,21296570,12600,12600,12600,12600,0
|
|
20230717,090700,21296570,12600,12600,12600,12600,100
|
|
20230717,090600,20036570,12500,12500,12500,12500,41
|
|
20230717,090500,19524070,12500,12500,12500,12500,0
|
|
20230717,090400,19524070,12500,12500,12500,12500,0
|
|
20230717,090300,19524070,12500,12500,12500,12500,1
|
|
20230717,090200,19511570,12500,12500,12500,12500,1
|
|
20230717,090100,19499070,12470,12500,12500,12470,560
|
|
20230717,090000,12500000,12500,12500,12500,12500,1000
|