688 lines
35 KiB
CSV
688 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,202500,284379750,14700,14700,14700,14700,1499
|
|
20230706,202400,284379750,14700,14700,14700,14700,0
|
|
20230706,202300,284379750,14700,14700,14700,14700,0
|
|
20230706,202200,284379750,14700,14700,14700,14700,0
|
|
20230706,202100,284379750,14700,14700,14700,14700,0
|
|
20230706,202000,284379750,14700,14700,14700,14700,0
|
|
20230706,201900,284379750,14700,14700,14700,14700,0
|
|
20230706,201800,284379750,14700,14700,14700,14700,0
|
|
20230706,201700,284379750,14700,14700,14700,14700,0
|
|
20230706,201600,284379750,14700,14700,14700,14700,0
|
|
20230706,201500,284379750,14700,14700,14700,14700,0
|
|
20230706,201400,284379750,14700,14700,14700,14700,0
|
|
20230706,201300,284379750,14700,14700,14700,14700,0
|
|
20230706,201200,284379750,14700,14700,14700,14700,0
|
|
20230706,201100,284379750,14700,14700,14700,14700,0
|
|
20230706,201000,284379750,14700,14700,14700,14700,0
|
|
20230706,200900,284379750,14700,14700,14700,14700,0
|
|
20230706,200800,284379750,14700,14700,14700,14700,0
|
|
20230706,200700,284379750,14700,14700,14700,14700,0
|
|
20230706,200600,284379750,14700,14700,14700,14700,0
|
|
20230706,200500,284379750,14700,14700,14700,14700,0
|
|
20230706,200400,284379750,14700,14700,14700,14700,0
|
|
20230706,200300,284379750,14700,14700,14700,14700,0
|
|
20230706,200200,284379750,14700,14700,14700,14700,0
|
|
20230706,200100,284379750,14700,14700,14700,14700,0
|
|
20230706,200000,284379750,14700,14700,14700,14700,0
|
|
20230706,195900,284379750,14700,14700,14700,14700,0
|
|
20230706,195800,284379750,14700,14700,14700,14700,0
|
|
20230706,195700,284379750,14700,14700,14700,14700,0
|
|
20230706,195600,284379750,14700,14700,14700,14700,0
|
|
20230706,195500,284379750,14700,14700,14700,14700,1499
|
|
20230706,195400,284379750,14700,14700,14700,14700,0
|
|
20230706,195300,284379750,14700,14700,14700,14700,0
|
|
20230706,195200,284379750,14700,14700,14700,14700,0
|
|
20230706,195100,284379750,14700,14700,14700,14700,0
|
|
20230706,195000,284379750,14700,14700,14700,14700,0
|
|
20230706,194900,284379750,14700,14700,14700,14700,0
|
|
20230706,194800,284379750,14700,14700,14700,14700,0
|
|
20230706,194700,284379750,14700,14700,14700,14700,0
|
|
20230706,194600,284379750,14700,14700,14700,14700,0
|
|
20230706,194500,284379750,14700,14700,14700,14700,0
|
|
20230706,194400,284379750,14700,14700,14700,14700,0
|
|
20230706,194300,284379750,14700,14700,14700,14700,0
|
|
20230706,194200,284379750,14700,14700,14700,14700,0
|
|
20230706,194100,284379750,14700,14700,14700,14700,0
|
|
20230706,194000,284379750,14700,14700,14700,14700,0
|
|
20230706,193900,284379750,14700,14700,14700,14700,0
|
|
20230706,193800,284379750,14700,14700,14700,14700,0
|
|
20230706,193700,284379750,14700,14700,14700,14700,0
|
|
20230706,193600,284379750,14700,14700,14700,14700,0
|
|
20230706,193500,284379750,14700,14700,14700,14700,0
|
|
20230706,193400,284379750,14700,14700,14700,14700,0
|
|
20230706,193300,284379750,14700,14700,14700,14700,0
|
|
20230706,193200,284379750,14700,14700,14700,14700,0
|
|
20230706,193100,284379750,14700,14700,14700,14700,0
|
|
20230706,193000,284379750,14700,14700,14700,14700,0
|
|
20230706,192900,284379750,14700,14700,14700,14700,0
|
|
20230706,192800,284379750,14700,14700,14700,14700,0
|
|
20230706,192700,284379750,14700,14700,14700,14700,0
|
|
20230706,192600,284379750,14700,14700,14700,14700,0
|
|
20230706,192500,284379750,14700,14700,14700,14700,1499
|
|
20230706,192400,284379750,14700,14700,14700,14700,0
|
|
20230706,192300,284379750,14700,14700,14700,14700,0
|
|
20230706,192200,284379750,14700,14700,14700,14700,0
|
|
20230706,192100,284379750,14700,14700,14700,14700,0
|
|
20230706,192000,284379750,14700,14700,14700,14700,0
|
|
20230706,191900,284379750,14700,14700,14700,14700,0
|
|
20230706,191800,284379750,14700,14700,14700,14700,0
|
|
20230706,191700,284379750,14700,14700,14700,14700,0
|
|
20230706,191600,284379750,14700,14700,14700,14700,0
|
|
20230706,191500,284379750,14700,14700,14700,14700,0
|
|
20230706,191400,284379750,14700,14700,14700,14700,0
|
|
20230706,191300,284379750,14700,14700,14700,14700,0
|
|
20230706,191200,284379750,14700,14700,14700,14700,0
|
|
20230706,191100,284379750,14700,14700,14700,14700,0
|
|
20230706,191000,284379750,14700,14700,14700,14700,0
|
|
20230706,190900,284379750,14700,14700,14700,14700,0
|
|
20230706,190800,284379750,14700,14700,14700,14700,0
|
|
20230706,190700,284379750,14700,14700,14700,14700,0
|
|
20230706,190600,284379750,14700,14700,14700,14700,0
|
|
20230706,190500,284379750,14700,14700,14700,14700,0
|
|
20230706,190400,284379750,14700,14700,14700,14700,0
|
|
20230706,190300,284379750,14700,14700,14700,14700,0
|
|
20230706,190200,284379750,14700,14700,14700,14700,0
|
|
20230706,190100,284379750,14700,14700,14700,14700,0
|
|
20230706,190000,284379750,14700,14700,14700,14700,0
|
|
20230706,185900,284379750,14700,14700,14700,14700,0
|
|
20230706,185800,284379750,14700,14700,14700,14700,0
|
|
20230706,185700,284379750,14700,14700,14700,14700,0
|
|
20230706,185600,284379750,14700,14700,14700,14700,0
|
|
20230706,185500,284379750,14700,14700,14700,14700,1499
|
|
20230706,185400,284379750,14700,14700,14700,14700,0
|
|
20230706,185300,284379750,14700,14700,14700,14700,0
|
|
20230706,185200,284379750,14700,14700,14700,14700,0
|
|
20230706,185100,284379750,14700,14700,14700,14700,0
|
|
20230706,185000,284379750,14700,14700,14700,14700,0
|
|
20230706,184900,284379750,14700,14700,14700,14700,0
|
|
20230706,184800,284379750,14700,14700,14700,14700,0
|
|
20230706,184700,284379750,14700,14700,14700,14700,0
|
|
20230706,184600,284379750,14700,14700,14700,14700,0
|
|
20230706,184500,284379750,14700,14700,14700,14700,0
|
|
20230706,184400,284379750,14700,14700,14700,14700,0
|
|
20230706,184300,284379750,14700,14700,14700,14700,0
|
|
20230706,184200,284379750,14700,14700,14700,14700,0
|
|
20230706,184100,284379750,14700,14700,14700,14700,0
|
|
20230706,184000,284379750,14700,14700,14700,14700,0
|
|
20230706,183900,284379750,14700,14700,14700,14700,0
|
|
20230706,183800,284379750,14700,14700,14700,14700,0
|
|
20230706,183700,284379750,14700,14700,14700,14700,0
|
|
20230706,183600,284379750,14700,14700,14700,14700,0
|
|
20230706,183500,284379750,14700,14700,14700,14700,0
|
|
20230706,183400,284379750,14700,14700,14700,14700,0
|
|
20230706,183300,284379750,14700,14700,14700,14700,0
|
|
20230706,183200,284379750,14700,14700,14700,14700,0
|
|
20230706,183100,284379750,14700,14700,14700,14700,0
|
|
20230706,183000,284379750,14700,14700,14700,14700,0
|
|
20230706,182900,284379750,14700,14700,14700,14700,0
|
|
20230706,182800,284379750,14700,14700,14700,14700,0
|
|
20230706,182700,284379750,14700,14700,14700,14700,0
|
|
20230706,182600,284379750,14700,14700,14700,14700,0
|
|
20230706,182500,284379750,14700,14700,14700,14700,1499
|
|
20230706,182400,284379750,14700,14700,14700,14700,0
|
|
20230706,182300,284379750,14700,14700,14700,14700,0
|
|
20230706,182200,284379750,14700,14700,14700,14700,0
|
|
20230706,182100,284379750,14700,14700,14700,14700,0
|
|
20230706,182000,284379750,14700,14700,14700,14700,0
|
|
20230706,181900,284379750,14700,14700,14700,14700,0
|
|
20230706,181800,284379750,14700,14700,14700,14700,0
|
|
20230706,181700,284379750,14700,14700,14700,14700,0
|
|
20230706,181600,284379750,14700,14700,14700,14700,0
|
|
20230706,181500,284379750,14700,14700,14700,14700,0
|
|
20230706,181400,284379750,14700,14700,14700,14700,0
|
|
20230706,181300,284379750,14700,14700,14700,14700,0
|
|
20230706,181200,284379750,14700,14700,14700,14700,0
|
|
20230706,181100,284379750,14700,14700,14700,14700,0
|
|
20230706,181000,284379750,14700,14700,14700,14700,0
|
|
20230706,180900,284379750,14700,14700,14700,14700,0
|
|
20230706,180800,284379750,14700,14700,14700,14700,0
|
|
20230706,180700,284379750,14700,14700,14700,14700,0
|
|
20230706,180600,284379750,14700,14700,14700,14700,0
|
|
20230706,180500,284379750,14700,14700,14700,14700,0
|
|
20230706,180400,284379750,14700,14700,14700,14700,0
|
|
20230706,180300,284379750,14700,14700,14700,14700,0
|
|
20230706,180200,284379750,14700,14700,14700,14700,0
|
|
20230706,180100,284379750,14700,14700,14700,14700,0
|
|
20230706,180000,284379750,14700,14700,14700,14700,0
|
|
20230706,175900,284379750,14700,14700,14700,14700,0
|
|
20230706,175800,284379750,14700,14700,14700,14700,0
|
|
20230706,175700,284379750,14700,14700,14700,14700,0
|
|
20230706,175600,284379750,14700,14700,14700,14700,0
|
|
20230706,175500,284379750,14700,14700,14700,14700,1499
|
|
20230706,175400,284379750,14700,14700,14700,14700,0
|
|
20230706,175300,284379750,14700,14700,14700,14700,0
|
|
20230706,175200,284379750,14700,14700,14700,14700,0
|
|
20230706,175100,284379750,14700,14700,14700,14700,0
|
|
20230706,175000,284379750,14700,14700,14700,14700,0
|
|
20230706,174900,284379750,14700,14700,14700,14700,0
|
|
20230706,174800,284379750,14700,14700,14700,14700,0
|
|
20230706,174700,284379750,14700,14700,14700,14700,0
|
|
20230706,174600,284379750,14700,14700,14700,14700,0
|
|
20230706,174500,284379750,14700,14700,14700,14700,0
|
|
20230706,174400,284379750,14700,14700,14700,14700,0
|
|
20230706,174300,284379750,14700,14700,14700,14700,0
|
|
20230706,174200,284379750,14700,14700,14700,14700,0
|
|
20230706,174100,284379750,14700,14700,14700,14700,0
|
|
20230706,174000,284379750,14700,14700,14700,14700,0
|
|
20230706,173900,284379750,14700,14700,14700,14700,0
|
|
20230706,173800,284379750,14700,14700,14700,14700,0
|
|
20230706,173700,284379750,14700,14700,14700,14700,0
|
|
20230706,173600,284379750,14700,14700,14700,14700,0
|
|
20230706,173500,284379750,14700,14700,14700,14700,0
|
|
20230706,173400,284379750,14700,14700,14700,14700,0
|
|
20230706,173300,284379750,14700,14700,14700,14700,0
|
|
20230706,173200,284379750,14700,14700,14700,14700,0
|
|
20230706,173100,284379750,14700,14700,14700,14700,0
|
|
20230706,173000,284379750,14700,14700,14700,14700,0
|
|
20230706,172900,284379750,14700,14700,14700,14700,0
|
|
20230706,172800,284379750,14700,14700,14700,14700,0
|
|
20230706,172700,284379750,14700,14700,14700,14700,0
|
|
20230706,172600,284379750,14700,14700,14700,14700,0
|
|
20230706,172500,284379750,14700,14700,14700,14700,1499
|
|
20230706,172400,284379750,14700,14700,14700,14700,0
|
|
20230706,172300,284379750,14700,14700,14700,14700,0
|
|
20230706,172200,284379750,14700,14700,14700,14700,0
|
|
20230706,172100,284379750,14700,14700,14700,14700,0
|
|
20230706,172000,284379750,14700,14700,14700,14700,0
|
|
20230706,171900,284379750,14700,14700,14700,14700,0
|
|
20230706,171800,284379750,14700,14700,14700,14700,0
|
|
20230706,171700,284379750,14700,14700,14700,14700,0
|
|
20230706,171600,284379750,14700,14700,14700,14700,0
|
|
20230706,171500,284379750,14700,14700,14700,14700,0
|
|
20230706,171400,284379750,14700,14700,14700,14700,0
|
|
20230706,171300,284379750,14700,14700,14700,14700,0
|
|
20230706,171200,284379750,14700,14700,14700,14700,0
|
|
20230706,171100,284379750,14700,14700,14700,14700,0
|
|
20230706,171000,284379750,14700,14700,14700,14700,0
|
|
20230706,170900,284379750,14700,14700,14700,14700,0
|
|
20230706,170800,284379750,14700,14700,14700,14700,0
|
|
20230706,170700,284379750,14700,14700,14700,14700,0
|
|
20230706,170600,284379750,14700,14700,14700,14700,0
|
|
20230706,170500,284379750,14700,14700,14700,14700,0
|
|
20230706,170400,284379750,14700,14700,14700,14700,0
|
|
20230706,170300,284379750,14700,14700,14700,14700,0
|
|
20230706,170200,284379750,14700,14700,14700,14700,0
|
|
20230706,170100,284379750,14700,14700,14700,14700,0
|
|
20230706,170000,284379750,14700,14700,14700,14700,0
|
|
20230706,165900,284379750,14700,14700,14700,14700,0
|
|
20230706,165800,284379750,14700,14700,14700,14700,0
|
|
20230706,165700,284379750,14700,14700,14700,14700,0
|
|
20230706,165600,284379750,14700,14700,14700,14700,0
|
|
20230706,165500,284379750,14700,14700,14700,14700,1499
|
|
20230706,165400,284379750,14700,14700,14700,14700,0
|
|
20230706,165300,284379750,14700,14700,14700,14700,0
|
|
20230706,165200,284379750,14700,14700,14700,14700,0
|
|
20230706,165100,284379750,14700,14700,14700,14700,0
|
|
20230706,165000,284379750,14700,14700,14700,14700,0
|
|
20230706,164900,284379750,14700,14700,14700,14700,0
|
|
20230706,164800,284379750,14700,14700,14700,14700,0
|
|
20230706,164700,284379750,14700,14700,14700,14700,0
|
|
20230706,164600,284379750,14700,14700,14700,14700,0
|
|
20230706,164500,284379750,14700,14700,14700,14700,0
|
|
20230706,164400,284379750,14700,14700,14700,14700,0
|
|
20230706,164300,284379750,14700,14700,14700,14700,0
|
|
20230706,164200,284379750,14700,14700,14700,14700,0
|
|
20230706,164100,284379750,14700,14700,14700,14700,0
|
|
20230706,164000,284379750,14700,14700,14700,14700,0
|
|
20230706,163900,284379750,14700,14700,14700,14700,0
|
|
20230706,163800,284379750,14700,14700,14700,14700,0
|
|
20230706,163700,284379750,14700,14700,14700,14700,0
|
|
20230706,163600,284379750,14700,14700,14700,14700,0
|
|
20230706,163500,284379750,14700,14700,14700,14700,0
|
|
20230706,163400,284379750,14700,14700,14700,14700,0
|
|
20230706,163300,284379750,14700,14700,14700,14700,0
|
|
20230706,163200,284379750,14700,14700,14700,14700,0
|
|
20230706,163100,284379750,14700,14700,14700,14700,0
|
|
20230706,163000,284379750,14700,14700,14700,14700,0
|
|
20230706,162900,284379750,14700,14700,14700,14700,0
|
|
20230706,162800,284379750,14700,14700,14700,14700,0
|
|
20230706,162700,284379750,14700,14700,14700,14700,0
|
|
20230706,162600,284379750,14700,14700,14700,14700,0
|
|
20230706,162500,284379750,14700,14700,14700,14700,1499
|
|
20230706,162400,284379750,14700,14700,14700,14700,0
|
|
20230706,162300,284379750,14700,14700,14700,14700,0
|
|
20230706,162200,284379750,14700,14700,14700,14700,0
|
|
20230706,162100,284379750,14700,14700,14700,14700,0
|
|
20230706,162000,284379750,14700,14700,14700,14700,0
|
|
20230706,161900,284379750,14700,14700,14700,14700,0
|
|
20230706,161800,284379750,14700,14700,14700,14700,0
|
|
20230706,161700,284379750,14700,14700,14700,14700,0
|
|
20230706,161600,284379750,14700,14700,14700,14700,0
|
|
20230706,161500,284379750,14700,14700,14700,14700,0
|
|
20230706,161400,284379750,14700,14700,14700,14700,0
|
|
20230706,161300,284379750,14700,14700,14700,14700,0
|
|
20230706,161200,284379750,14700,14700,14700,14700,0
|
|
20230706,161100,284379750,14700,14700,14700,14700,0
|
|
20230706,161000,284379750,14700,14700,14700,14700,0
|
|
20230706,160900,284379750,14700,14700,14700,14700,0
|
|
20230706,160800,284379750,14700,14700,14700,14700,0
|
|
20230706,160700,284379750,14700,14700,14700,14700,0
|
|
20230706,160600,284379750,14700,14700,14700,14700,0
|
|
20230706,160500,284379750,14700,14700,14700,14700,0
|
|
20230706,160400,284379750,14700,14700,14700,14700,0
|
|
20230706,160300,284379750,14700,14700,14700,14700,0
|
|
20230706,160200,284379750,14700,14700,14700,14700,0
|
|
20230706,160100,284379750,14700,14700,14700,14700,0
|
|
20230706,160000,284379750,14700,14700,14700,14700,0
|
|
20230706,155900,284379750,14700,14700,14700,14700,0
|
|
20230706,155800,284379750,14700,14700,14700,14700,0
|
|
20230706,155700,284379750,14700,14700,14700,14700,0
|
|
20230706,155600,284379750,14700,14700,14700,14700,0
|
|
20230706,155500,284379750,14700,14700,14700,14700,1499
|
|
20230706,155400,284379750,14700,14700,14700,14700,0
|
|
20230706,155300,284379750,14700,14700,14700,14700,0
|
|
20230706,155200,284379750,14700,14700,14700,14700,0
|
|
20230706,155100,284379750,14700,14700,14700,14700,0
|
|
20230706,155000,284379750,14700,14700,14700,14700,0
|
|
20230706,154900,284379750,14700,14700,14700,14700,0
|
|
20230706,154800,284379750,14700,14700,14700,14700,0
|
|
20230706,154700,284379750,14700,14700,14700,14700,0
|
|
20230706,154600,284379750,14700,14700,14700,14700,0
|
|
20230706,154500,284379750,14700,14700,14700,14700,0
|
|
20230706,154400,284379750,14700,14700,14700,14700,0
|
|
20230706,154300,284379750,14700,14700,14700,14700,0
|
|
20230706,154200,284379750,14700,14700,14700,14700,0
|
|
20230706,154100,284379750,14700,14700,14700,14700,0
|
|
20230706,154000,284379750,14700,14700,14700,14700,0
|
|
20230706,153900,284379750,14700,14700,14700,14700,0
|
|
20230706,153800,284379750,14700,14700,14700,14700,0
|
|
20230706,153700,284379750,14700,14700,14700,14700,0
|
|
20230706,153600,284379750,14700,14700,14700,14700,0
|
|
20230706,153500,284379750,14700,14700,14700,14700,0
|
|
20230706,153400,284379750,14700,14700,14700,14700,0
|
|
20230706,153300,284379750,14700,14700,14700,14700,0
|
|
20230706,153200,284379750,14700,14700,14700,14700,0
|
|
20230706,153100,284379750,14700,14700,14700,14700,0
|
|
20230706,153000,284379750,14700,14700,14700,14700,1499
|
|
20230706,152900,262344450,14730,14730,14730,14730,0
|
|
20230706,152800,262344450,14730,14730,14730,14730,0
|
|
20230706,152700,262344450,14730,14730,14730,14730,0
|
|
20230706,152600,262344450,14730,14730,14730,14730,0
|
|
20230706,152500,262344450,14730,14730,14730,14730,0
|
|
20230706,152400,262344450,14730,14730,14730,14730,0
|
|
20230706,152300,262344450,14730,14730,14730,14730,0
|
|
20230706,152200,262344450,14730,14730,14730,14730,0
|
|
20230706,152100,262344450,14730,14730,14730,14730,0
|
|
20230706,152000,262344450,14730,14730,14730,14730,0
|
|
20230706,151900,262344450,14730,14760,14760,14730,415
|
|
20230706,151800,256231320,14760,14730,14760,14730,100
|
|
20230706,151700,254757990,14740,14740,14740,14740,3
|
|
20230706,151600,254713770,14770,14770,14770,14750,329
|
|
20230706,151500,249860130,14830,14830,14830,14830,0
|
|
20230706,151400,249860130,14830,14830,14830,14830,0
|
|
20230706,151300,249860130,14830,14760,14830,14750,315
|
|
20230706,151200,245211350,14830,14830,14830,14830,0
|
|
20230706,151100,245211350,14830,14760,14830,14760,10
|
|
20230706,151000,245063400,14760,14760,14760,14760,0
|
|
20230706,150900,245063400,14760,14760,14760,14760,50
|
|
20230706,150800,244325400,14760,14760,14760,14760,0
|
|
20230706,150700,244325400,14760,14760,14760,14760,0
|
|
20230706,150600,244325400,14760,14770,14770,14760,6
|
|
20230706,150500,244236820,14830,14830,14830,14830,0
|
|
20230706,150400,244236820,14830,14830,14830,14830,0
|
|
20230706,150300,244236820,14830,14830,14830,14830,0
|
|
20230706,150200,244236820,14830,14830,14830,14830,0
|
|
20230706,150100,244236820,14830,14830,14830,14830,0
|
|
20230706,150000,244236820,14830,14830,14830,14830,0
|
|
20230706,145900,244236820,14830,14830,14830,14830,17
|
|
20230706,145800,243984710,14830,14830,14830,14830,0
|
|
20230706,145700,243984710,14830,14830,14830,14830,10
|
|
20230706,145600,243836410,14750,14750,14750,14750,60
|
|
20230706,145500,242951410,14750,14750,14750,14750,1
|
|
20230706,145400,242936660,14860,14760,14860,14750,866
|
|
20230706,145300,230157200,14760,14760,14760,14760,30
|
|
20230706,145200,229714400,14760,14760,14760,14760,0
|
|
20230706,145100,229714400,14760,14760,14760,14760,10
|
|
20230706,145000,229566800,14860,14860,14860,14860,1
|
|
20230706,144900,229551940,14760,14800,14880,14760,552
|
|
20230706,144800,221371590,14750,14750,14750,14750,18
|
|
20230706,144700,221106090,14800,14800,14800,14800,0
|
|
20230706,144600,221106090,14800,14800,14800,14800,6
|
|
20230706,144500,221017290,14750,14750,14750,14750,18
|
|
20230706,144400,220751790,14800,14780,14800,14780,6
|
|
20230706,144300,220663050,14750,14750,14750,14750,0
|
|
20230706,144200,220663050,14750,14750,14750,14750,19
|
|
20230706,144100,220382800,14750,14750,14750,14750,2
|
|
20230706,144000,220353300,14730,14730,14730,14730,12
|
|
20230706,143900,220176540,14730,14730,14730,14730,0
|
|
20230706,143800,220176540,14730,14730,14730,14730,12
|
|
20230706,143700,219999780,14790,14790,14790,14790,0
|
|
20230706,143600,219999780,14790,14730,14790,14730,11
|
|
20230706,143500,219837400,14730,14730,14730,14730,10
|
|
20230706,143400,219690100,14740,14740,14740,14740,0
|
|
20230706,143300,219690100,14740,14740,14740,14740,0
|
|
20230706,143200,219690100,14740,14740,14740,14740,0
|
|
20230706,143100,219690100,14740,14740,14740,14740,0
|
|
20230706,143000,219690100,14740,14760,14760,14740,35
|
|
20230706,142900,219173880,14760,14760,14760,14760,9
|
|
20230706,142800,219041040,14820,14820,14820,14820,1
|
|
20230706,142700,219026220,14760,14760,14760,14760,0
|
|
20230706,142600,219026220,14760,14760,14760,14760,0
|
|
20230706,142500,219026220,14760,14760,14760,14760,80
|
|
20230706,142400,217845420,14760,14760,14760,14760,0
|
|
20230706,142300,217845420,14760,14760,14760,14760,0
|
|
20230706,142200,217845420,14760,14760,14760,14760,0
|
|
20230706,142100,217845420,14760,14760,14760,14760,0
|
|
20230706,142000,217845420,14760,14760,14760,14760,37
|
|
20230706,141900,217299300,14820,14820,14820,14820,0
|
|
20230706,141800,217299300,14820,14820,14820,14820,0
|
|
20230706,141700,217299300,14820,14820,14820,14820,0
|
|
20230706,141600,217299300,14820,14820,14820,14820,0
|
|
20230706,141500,217299300,14820,14820,14820,14820,17
|
|
20230706,141400,217047360,14820,14820,14820,14820,0
|
|
20230706,141300,217047360,14820,14820,14820,14820,0
|
|
20230706,141200,217047360,14820,14820,14820,14820,1
|
|
20230706,141100,217032540,14820,14820,14820,14820,33
|
|
20230706,141000,216543480,14760,14760,14760,14760,17
|
|
20230706,140900,216292560,14760,14760,14760,14760,0
|
|
20230706,140800,216292560,14760,14760,14760,14760,0
|
|
20230706,140700,216292560,14760,14760,14760,14760,0
|
|
20230706,140600,216292560,14760,14760,14760,14760,0
|
|
20230706,140500,216292560,14760,14760,14760,14760,154
|
|
20230706,140400,214019520,14800,14800,14800,14800,0
|
|
20230706,140300,214019520,14800,14800,14800,14800,0
|
|
20230706,140200,214019520,14800,14800,14800,14800,4
|
|
20230706,140100,213960320,14800,14800,14800,14800,0
|
|
20230706,140000,213960320,14800,14800,14800,14800,0
|
|
20230706,135900,213960320,14800,14760,14810,14760,224
|
|
20230706,135800,210651390,14760,14760,14760,14760,0
|
|
20230706,135700,210651390,14760,14760,14760,14760,20
|
|
20230706,135600,210356190,14760,14760,14760,14760,0
|
|
20230706,135500,210356190,14760,14760,14760,14760,18
|
|
20230706,135400,210090510,14730,14730,14730,14730,0
|
|
20230706,135300,210090510,14730,14740,14740,14730,60
|
|
20230706,135200,209206690,14730,14730,14730,14730,0
|
|
20230706,135100,209206690,14730,14730,14730,14730,0
|
|
20230706,135000,209206690,14730,14730,14730,14730,0
|
|
20230706,134900,209206690,14730,14730,14730,14730,0
|
|
20230706,134800,209206690,14730,14730,14730,14730,0
|
|
20230706,134700,209206690,14730,14730,14730,14730,45
|
|
20230706,134600,208543840,14730,14750,14750,14730,42
|
|
20230706,134500,207924760,14760,14750,14760,14750,16
|
|
20230706,134400,207688610,14760,14760,14760,14760,2
|
|
20230706,134300,207659090,14760,14760,14760,14760,0
|
|
20230706,134200,207659090,14760,14760,14760,14760,0
|
|
20230706,134100,207659090,14760,14760,14760,14760,21
|
|
20230706,134000,207349130,14760,14760,14760,14760,0
|
|
20230706,133900,207349130,14760,14760,14760,14760,0
|
|
20230706,133800,207349130,14760,14760,14760,14760,0
|
|
20230706,133700,207349130,14760,14760,14760,14760,0
|
|
20230706,133600,207349130,14760,14760,14760,14760,6
|
|
20230706,133500,207260570,14760,14760,14760,14760,0
|
|
20230706,133400,207260570,14760,14720,14760,14720,23
|
|
20230706,133300,206921760,14720,14720,14720,14720,3
|
|
20230706,133200,206877600,14730,14740,14740,14730,364
|
|
20230706,133100,201515590,14740,14740,14740,14740,15
|
|
20230706,133000,201294490,14760,14740,14760,14740,10
|
|
20230706,132900,201146990,14740,14740,14740,14740,0
|
|
20230706,132800,201146990,14740,14740,14740,14740,11
|
|
20230706,132700,200984850,14740,14740,14740,14740,3
|
|
20230706,132600,200940630,14750,14750,14750,14750,0
|
|
20230706,132500,200940630,14750,14750,14750,14750,0
|
|
20230706,132400,200940630,14750,14760,14760,14750,157
|
|
20230706,132300,198624450,14760,14760,14760,14760,3
|
|
20230706,132200,198580170,14770,14770,14770,14770,231
|
|
20230706,132100,195168300,14770,14780,14780,14770,141
|
|
20230706,132000,193084390,14790,14790,14790,14790,17
|
|
20230706,131900,192832960,14790,14790,14790,14790,0
|
|
20230706,131800,192832960,14790,14790,14790,14790,0
|
|
20230706,131700,192832960,14790,14790,14790,14790,0
|
|
20230706,131600,192832960,14790,14790,14790,14790,30
|
|
20230706,131500,192389260,14790,14800,14800,14790,1311
|
|
20230706,131400,172987870,14900,14900,14900,14900,0
|
|
20230706,131300,172987870,14900,14900,14900,14900,0
|
|
20230706,131200,172987870,14900,14800,14900,14800,168
|
|
20230706,131100,170499770,14900,14800,14900,14800,4
|
|
20230706,131000,170440370,14800,14820,14820,14800,277
|
|
20230706,130900,166338270,14820,14820,14820,14820,0
|
|
20230706,130800,166338270,14820,14810,14820,14810,786
|
|
20230706,130700,154696890,14820,14820,14820,14820,2
|
|
20230706,130600,154667250,14820,14820,14820,14820,161
|
|
20230706,130500,152281230,14910,14820,14910,14820,20
|
|
20230706,130400,151984020,14810,14810,14810,14810,0
|
|
20230706,130300,151984020,14810,14810,14810,14810,0
|
|
20230706,130200,151984020,14810,14810,14810,14810,0
|
|
20230706,130100,151984020,14810,14810,14810,14810,0
|
|
20230706,130000,151984020,14810,14810,14810,14810,0
|
|
20230706,125900,151984020,14810,14810,14810,14810,0
|
|
20230706,125800,151984020,14810,14810,14810,14810,0
|
|
20230706,125700,151984020,14810,14810,14810,14810,0
|
|
20230706,125600,151984020,14810,14820,14820,14810,400
|
|
20230706,125500,146057580,14910,14850,14910,14830,450
|
|
20230706,125400,139382120,14850,14850,14850,14850,0
|
|
20230706,125300,139382120,14850,14850,14850,14850,0
|
|
20230706,125200,139382120,14850,14850,14850,14850,0
|
|
20230706,125100,139382120,14850,14850,14850,14850,960
|
|
20230706,125000,125126120,14860,14860,14860,14860,0
|
|
20230706,124900,125126120,14860,14860,14860,14860,59
|
|
20230706,124800,124249380,14910,14910,14910,14910,0
|
|
20230706,124700,124249380,14910,14910,14910,14910,0
|
|
20230706,124600,124249380,14910,14910,14910,14910,0
|
|
20230706,124500,124249380,14910,14910,14910,14910,0
|
|
20230706,124400,124249380,14910,14910,14910,14910,0
|
|
20230706,124300,124249380,14910,14910,14910,14910,1
|
|
20230706,124200,124234470,14910,14860,14910,14860,86
|
|
20230706,124100,122955710,14910,14860,14910,14860,198
|
|
20230706,124000,120012630,14860,14870,14870,14860,77
|
|
20230706,123900,118868400,14870,14870,14870,14870,0
|
|
20230706,123800,118868400,14870,14870,14870,14870,0
|
|
20230706,123700,118868400,14870,14870,14870,14870,251
|
|
20230706,123600,115136030,14870,14870,14870,14870,0
|
|
20230706,123500,115136030,14870,14870,14870,14870,0
|
|
20230706,123400,115136030,14870,14880,14880,14870,8
|
|
20230706,123300,115017050,14870,14870,14870,14870,0
|
|
20230706,123200,115017050,14870,14870,14870,14870,15
|
|
20230706,123100,114794000,14880,14880,14880,14880,0
|
|
20230706,123000,114794000,14880,14880,14880,14880,0
|
|
20230706,122900,114794000,14880,14880,14880,14880,10
|
|
20230706,122800,114645200,14870,14870,14870,14870,17
|
|
20230706,122700,114392410,14870,14870,14870,14870,0
|
|
20230706,122600,114392410,14870,14870,14870,14870,70
|
|
20230706,122500,113351510,14870,14870,14870,14870,0
|
|
20230706,122400,113351510,14870,14870,14870,14870,0
|
|
20230706,122300,113351510,14870,14870,14870,14870,0
|
|
20230706,122200,113351510,14870,14870,14870,14870,0
|
|
20230706,122100,113351510,14870,14870,14870,14870,0
|
|
20230706,122000,113351510,14870,14870,14870,14870,0
|
|
20230706,121900,113351510,14870,14870,14870,14870,0
|
|
20230706,121800,113351510,14870,14870,14870,14870,0
|
|
20230706,121700,113351510,14870,14870,14870,14870,0
|
|
20230706,121600,113351510,14870,14870,14870,14870,70
|
|
20230706,121500,112310610,14910,14910,14910,14910,0
|
|
20230706,121400,112310610,14910,14910,14910,14910,0
|
|
20230706,121300,112310610,14910,14910,14910,14910,0
|
|
20230706,121200,112310610,14910,14910,14910,14910,0
|
|
20230706,121100,112310610,14910,14910,14910,14910,0
|
|
20230706,121000,112310610,14910,14910,14910,14910,0
|
|
20230706,120900,112310610,14910,14910,14910,14910,0
|
|
20230706,120800,112310610,14910,14910,14910,14910,0
|
|
20230706,120700,112310610,14910,14910,14910,14910,0
|
|
20230706,120600,112310610,14910,14910,14910,14910,0
|
|
20230706,120500,112310610,14910,14910,14910,14910,0
|
|
20230706,120400,112310610,14910,14880,14910,14880,10
|
|
20230706,120300,112161660,14880,14880,14880,14880,72
|
|
20230706,120200,111090300,14880,14880,14880,14880,0
|
|
20230706,120100,111090300,14880,14880,14880,14880,0
|
|
20230706,120000,111090300,14880,14880,14880,14880,333
|
|
20230706,115900,106135260,14910,14910,14910,14910,0
|
|
20230706,115800,106135260,14910,14910,14910,14910,1
|
|
20230706,115700,106120350,14910,14910,14910,14910,0
|
|
20230706,115600,106120350,14910,14910,14910,14910,0
|
|
20230706,115500,106120350,14910,14910,14910,14910,15
|
|
20230706,115400,105896700,14900,14900,14900,14900,0
|
|
20230706,115300,105896700,14900,14900,14900,14900,0
|
|
20230706,115200,105896700,14900,14900,14900,14900,0
|
|
20230706,115100,105896700,14900,14900,14900,14900,0
|
|
20230706,115000,105896700,14900,14900,14900,14900,0
|
|
20230706,114900,105896700,14900,14900,14900,14900,0
|
|
20230706,114800,105896700,14900,14900,14900,14900,6
|
|
20230706,114700,105807300,14900,14900,14900,14900,8
|
|
20230706,114600,105688100,14880,14880,14880,14880,0
|
|
20230706,114500,105688100,14880,14880,14880,14880,0
|
|
20230706,114400,105688100,14880,14880,14880,14880,0
|
|
20230706,114300,105688100,14880,14880,14880,14880,0
|
|
20230706,114200,105688100,14880,14880,14880,14880,0
|
|
20230706,114100,105688100,14880,14880,14880,14880,17
|
|
20230706,114000,105435140,14890,14890,14890,14890,0
|
|
20230706,113900,105435140,14890,14890,14890,14890,0
|
|
20230706,113800,105435140,14890,14890,14890,14890,113
|
|
20230706,113700,103752570,14880,14880,14880,14880,0
|
|
20230706,113600,103752570,14880,14880,14880,14880,0
|
|
20230706,113500,103752570,14880,14880,14880,14880,0
|
|
20230706,113400,103752570,14880,14890,14890,14880,91
|
|
20230706,113300,102398480,14890,14890,14890,14890,20
|
|
20230706,113200,102100680,14890,14890,14890,14890,0
|
|
20230706,113100,102100680,14890,14890,14890,14890,17
|
|
20230706,113000,101847550,14890,14880,14890,14880,481
|
|
20230706,112900,94690060,14880,14880,14880,14880,0
|
|
20230706,112800,94690060,14880,14880,14880,14880,0
|
|
20230706,112700,94690060,14880,14880,14880,14880,0
|
|
20230706,112600,94690060,14880,14880,14880,14880,0
|
|
20230706,112500,94690060,14880,14880,14880,14880,10
|
|
20230706,112400,94541260,14890,14890,14890,14890,5
|
|
20230706,112300,94466810,14890,14890,14890,14890,2
|
|
20230706,112200,94437030,14890,14890,14890,14890,1
|
|
20230706,112100,94422140,14890,14890,14890,14890,0
|
|
20230706,112000,94422140,14890,14890,14890,14890,93
|
|
20230706,111900,93037370,14890,14890,14890,14890,0
|
|
20230706,111800,93037370,14890,14890,14890,14890,0
|
|
20230706,111700,93037370,14890,14900,14900,14890,77
|
|
20230706,111600,91890820,14900,14900,14900,14900,0
|
|
20230706,111500,91890820,14900,14900,14900,14900,0
|
|
20230706,111400,91890820,14900,14900,14900,14900,7
|
|
20230706,111300,91786520,14890,14890,14890,14890,0
|
|
20230706,111200,91786520,14890,14890,14890,14890,0
|
|
20230706,111100,91786520,14890,14890,14890,14890,6
|
|
20230706,111000,91697180,14900,14900,14900,14900,0
|
|
20230706,110900,91697180,14900,14900,14900,14900,0
|
|
20230706,110800,91697180,14900,14900,14900,14900,1
|
|
20230706,110700,91682280,14910,14910,14910,14910,0
|
|
20230706,110600,91682280,14910,14910,14910,14910,223
|
|
20230706,110500,88357350,14910,14910,14910,14890,130
|
|
20230706,110400,86419110,14900,14900,14900,14900,0
|
|
20230706,110300,86419110,14900,14900,14900,14900,0
|
|
20230706,110200,86419110,14900,14900,14900,14900,2
|
|
20230706,110100,86389310,14900,14900,14900,14900,0
|
|
20230706,110000,86389310,14900,14900,14900,14900,6
|
|
20230706,105900,86299910,14910,14910,14910,14910,0
|
|
20230706,105800,86299910,14910,14910,14910,14910,34
|
|
20230706,105700,85792970,14910,14910,14910,14910,0
|
|
20230706,105600,85792970,14910,14910,14910,14910,0
|
|
20230706,105500,85792970,14910,14890,14910,14890,190
|
|
20230706,105400,82960270,14900,14900,14900,14900,0
|
|
20230706,105300,82960270,14900,14900,14900,14900,0
|
|
20230706,105200,82960270,14900,14900,14900,14900,2
|
|
20230706,105100,82930470,14890,14890,14890,14890,6
|
|
20230706,105000,82841130,14910,14910,14910,14910,0
|
|
20230706,104900,82841130,14910,14890,14910,14890,85
|
|
20230706,104800,81575140,14890,14890,14890,14890,0
|
|
20230706,104700,81575140,14890,14910,14910,14890,26
|
|
20230706,104600,81187920,14910,14910,14910,14910,337
|
|
20230706,104500,76163250,14910,14910,14910,14910,23
|
|
20230706,104400,75820320,14890,14890,14890,14890,0
|
|
20230706,104300,75820320,14890,14900,14900,14890,100
|
|
20230706,104200,74330400,14900,14900,14900,14900,0
|
|
20230706,104100,74330400,14900,14900,14900,14900,8
|
|
20230706,104000,74211200,14900,14900,14910,14900,72
|
|
20230706,103900,73138250,14910,14910,14910,14910,295
|
|
20230706,103800,68739800,14900,14900,14900,14900,5
|
|
20230706,103700,68665300,14900,14900,14900,14900,5
|
|
20230706,103600,68590800,14900,14900,14900,14900,55
|
|
20230706,103500,67771300,14900,14900,14900,14900,300
|
|
20230706,103400,63301300,14900,14900,14900,14900,68
|
|
20230706,103300,62288100,14900,14900,14900,14900,87
|
|
20230706,103200,60991800,14900,14900,14900,14900,32
|
|
20230706,103100,60515000,14900,14900,14900,14900,0
|
|
20230706,103000,60515000,14900,14900,14900,14900,2
|
|
20230706,102900,60485200,14900,14900,14900,14900,0
|
|
20230706,102800,60485200,14900,14900,14900,14900,0
|
|
20230706,102700,60485200,14900,14900,14900,14900,0
|
|
20230706,102600,60485200,14900,14900,14900,14900,0
|
|
20230706,102500,60485200,14900,14900,14900,14900,0
|
|
20230706,102400,60485200,14900,14900,14900,14900,0
|
|
20230706,102300,60485200,14900,14900,14900,14900,0
|
|
20230706,102200,60485200,14900,14900,14900,14900,0
|
|
20230706,102100,60485200,14900,14900,14900,14900,0
|
|
20230706,102000,60485200,14900,14900,14900,14900,4
|
|
20230706,101900,60425600,14910,14910,14910,14910,1
|
|
20230706,101800,60410690,14910,14910,14910,14910,468
|
|
20230706,101700,53432810,14920,14920,14920,14920,0
|
|
20230706,101600,53432810,14920,14920,14920,14920,0
|
|
20230706,101500,53432810,14920,14920,14920,14920,148
|
|
20230706,101400,51224650,14920,14920,14920,14920,155
|
|
20230706,101300,48912050,14920,14920,14920,14920,0
|
|
20230706,101200,48912050,14920,14920,14920,14920,10
|
|
20230706,101100,48762850,14920,14920,14920,14920,50
|
|
20230706,101000,48016850,14920,14940,14940,14920,237
|
|
20230706,100900,44478460,14930,14930,14930,14930,0
|
|
20230706,100800,44478460,14930,14930,14930,14930,0
|
|
20230706,100700,44478460,14930,14940,14940,14930,400
|
|
20230706,100600,38505830,14940,14940,14940,14940,0
|
|
20230706,100500,38505830,14940,14940,14940,14940,0
|
|
20230706,100400,38505830,14940,14940,14940,14940,12
|
|
20230706,100300,38326550,14950,14950,14950,14950,0
|
|
20230706,100200,38326550,14950,14950,14950,14950,6
|
|
20230706,100100,38236850,14940,14940,14940,14940,1
|
|
20230706,100000,38221910,14940,14940,14940,14940,0
|
|
20230706,095900,38221910,14940,14940,14940,14940,8
|
|
20230706,095800,38102390,14940,14940,14940,14940,20
|
|
20230706,095700,37803590,14940,14940,14940,14940,0
|
|
20230706,095600,37803590,14940,14940,14940,14940,0
|
|
20230706,095500,37803590,14940,14940,14940,14940,0
|
|
20230706,095400,37803590,14940,14940,14940,14940,0
|
|
20230706,095300,37803590,14940,14940,14940,14940,0
|
|
20230706,095200,37803590,14940,14940,14940,14940,0
|
|
20230706,095100,37803590,14940,14940,14940,14940,0
|
|
20230706,095000,37803590,14940,14950,14950,14940,70
|
|
20230706,094900,36757450,14930,14930,14930,14930,0
|
|
20230706,094800,36757450,14930,14930,14930,14930,0
|
|
20230706,094700,36757450,14930,14930,14930,14930,0
|
|
20230706,094600,36757450,14930,14930,14930,14930,0
|
|
20230706,094500,36757450,14930,14930,14930,14930,0
|
|
20230706,094400,36757450,14930,14930,14930,14930,0
|
|
20230706,094300,36757450,14930,14930,14930,14930,0
|
|
20230706,094200,36757450,14930,14930,14930,14930,100
|
|
20230706,094100,35264450,14930,14930,14930,14930,0
|
|
20230706,094000,35264450,14930,14950,14950,14930,50
|
|
20230706,093900,34517350,15000,15000,15000,15000,0
|
|
20230706,093800,34517350,15000,15000,15000,15000,2
|
|
20230706,093700,34487350,15000,15000,15000,15000,0
|
|
20230706,093600,34487350,15000,15000,15000,15000,2
|
|
20230706,093500,34457350,15010,15010,15010,15010,1
|
|
20230706,093400,34442340,14920,14920,14920,14920,0
|
|
20230706,093300,34442340,14920,14920,14920,14920,0
|
|
20230706,093200,34442340,14920,14920,14930,14920,31
|
|
20230706,093100,33979790,14920,14930,14930,14920,58
|
|
20230706,093000,33114310,14980,14980,14990,14980,28
|
|
20230706,092900,32694690,14990,14990,14990,14990,2
|
|
20230706,092800,32664710,14990,14990,14990,14990,12
|
|
20230706,092700,32484830,14990,14990,14990,14990,53
|
|
20230706,092600,31690360,15000,15010,15010,15000,65
|
|
20230706,092500,30714810,15010,15010,15010,15010,0
|
|
20230706,092400,30714810,15010,14930,15010,14920,94
|
|
20230706,092300,29309510,15010,15010,15010,15010,0
|
|
20230706,092200,29309510,15010,15010,15010,15010,0
|
|
20230706,092100,29309510,15010,15010,15010,15010,26
|
|
20230706,092000,28919250,15010,15010,15010,15010,0
|
|
20230706,091900,28919250,15010,15010,15010,15010,0
|
|
20230706,091800,28919250,15010,15000,15010,15000,11
|
|
20230706,091700,28754190,14930,14930,14930,14930,226
|
|
20230706,091600,25380010,14930,14980,14980,14930,774
|
|
20230706,091500,13818190,14980,15000,15000,14980,213
|
|
20230706,091400,10623830,15070,15070,15070,15070,0
|
|
20230706,091300,10623830,15070,15070,15070,15070,1
|
|
20230706,091200,10608760,14990,14990,14990,14990,2
|
|
20230706,091100,10578780,15000,15000,15000,15000,502
|
|
20230706,091000,3048780,15010,15020,15020,15010,136
|
|
20230706,090900,1007370,15020,15030,15030,15020,11
|
|
20230706,090800,842140,15130,15130,15130,15130,0
|
|
20230706,090700,842140,15130,15010,15130,15010,2
|
|
20230706,090600,812000,15020,15040,15040,15020,42
|
|
20230706,090500,180680,15140,15140,15140,15140,1
|
|
20230706,090400,165540,15040,15040,15040,15040,0
|
|
20230706,090300,165540,15040,15040,15040,15040,0
|
|
20230706,090200,165540,15040,15040,15040,15040,0
|
|
20230706,090100,165540,15040,15040,15040,15040,10
|
|
20230706,090000,15140,15140,15140,15140,15140,1
|