646 lines
32 KiB
CSV
646 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,194300,14480970,15620,15620,15620,15620,13
|
|
20230706,194200,14480970,15620,15620,15620,15620,0
|
|
20230706,194100,14480970,15620,15620,15620,15620,0
|
|
20230706,194000,14480970,15620,15620,15620,15620,0
|
|
20230706,193900,14480970,15620,15620,15620,15620,0
|
|
20230706,193800,14480970,15620,15620,15620,15620,0
|
|
20230706,193700,14480970,15620,15620,15620,15620,0
|
|
20230706,193600,14480970,15620,15620,15620,15620,0
|
|
20230706,193500,14480970,15620,15620,15620,15620,0
|
|
20230706,193400,14480970,15620,15620,15620,15620,0
|
|
20230706,193300,14480970,15620,15620,15620,15620,0
|
|
20230706,193200,14480970,15620,15620,15620,15620,0
|
|
20230706,193100,14480970,15620,15620,15620,15620,0
|
|
20230706,193000,14480970,15620,15620,15620,15620,0
|
|
20230706,192900,14480970,15620,15620,15620,15620,0
|
|
20230706,192800,14480970,15620,15620,15620,15620,0
|
|
20230706,192700,14480970,15620,15620,15620,15620,0
|
|
20230706,192600,14480970,15620,15620,15620,15620,0
|
|
20230706,192500,14480970,15620,15620,15620,15620,0
|
|
20230706,192400,14480970,15620,15620,15620,15620,0
|
|
20230706,192300,14480970,15620,15620,15620,15620,0
|
|
20230706,192200,14480970,15620,15620,15620,15620,0
|
|
20230706,192100,14480970,15620,15620,15620,15620,0
|
|
20230706,192000,14480970,15620,15620,15620,15620,0
|
|
20230706,191900,14480970,15620,15620,15620,15620,0
|
|
20230706,191800,14480970,15620,15620,15620,15620,0
|
|
20230706,191700,14480970,15620,15620,15620,15620,0
|
|
20230706,191600,14480970,15620,15620,15620,15620,0
|
|
20230706,191500,14480970,15620,15620,15620,15620,0
|
|
20230706,191400,14480970,15620,15620,15620,15620,0
|
|
20230706,191300,14480970,15620,15620,15620,15620,13
|
|
20230706,191200,14480970,15620,15620,15620,15620,0
|
|
20230706,191100,14480970,15620,15620,15620,15620,0
|
|
20230706,191000,14480970,15620,15620,15620,15620,0
|
|
20230706,190900,14480970,15620,15620,15620,15620,0
|
|
20230706,190800,14480970,15620,15620,15620,15620,0
|
|
20230706,190700,14480970,15620,15620,15620,15620,0
|
|
20230706,190600,14480970,15620,15620,15620,15620,0
|
|
20230706,190500,14480970,15620,15620,15620,15620,0
|
|
20230706,190400,14480970,15620,15620,15620,15620,0
|
|
20230706,190300,14480970,15620,15620,15620,15620,0
|
|
20230706,190200,14480970,15620,15620,15620,15620,0
|
|
20230706,190100,14480970,15620,15620,15620,15620,0
|
|
20230706,190000,14480970,15620,15620,15620,15620,0
|
|
20230706,185900,14480970,15620,15620,15620,15620,0
|
|
20230706,185800,14480970,15620,15620,15620,15620,0
|
|
20230706,185700,14480970,15620,15620,15620,15620,0
|
|
20230706,185600,14480970,15620,15620,15620,15620,0
|
|
20230706,185500,14480970,15620,15620,15620,15620,0
|
|
20230706,185400,14480970,15620,15620,15620,15620,0
|
|
20230706,185300,14480970,15620,15620,15620,15620,0
|
|
20230706,185200,14480970,15620,15620,15620,15620,0
|
|
20230706,185100,14480970,15620,15620,15620,15620,0
|
|
20230706,185000,14480970,15620,15620,15620,15620,0
|
|
20230706,184900,14480970,15620,15620,15620,15620,0
|
|
20230706,184800,14480970,15620,15620,15620,15620,0
|
|
20230706,184700,14480970,15620,15620,15620,15620,0
|
|
20230706,184600,14480970,15620,15620,15620,15620,0
|
|
20230706,184500,14480970,15620,15620,15620,15620,0
|
|
20230706,184400,14480970,15620,15620,15620,15620,0
|
|
20230706,184300,14480970,15620,15620,15620,15620,13
|
|
20230706,184200,14480970,15620,15620,15620,15620,0
|
|
20230706,184100,14480970,15620,15620,15620,15620,0
|
|
20230706,184000,14480970,15620,15620,15620,15620,0
|
|
20230706,183900,14480970,15620,15620,15620,15620,0
|
|
20230706,183800,14480970,15620,15620,15620,15620,0
|
|
20230706,183700,14480970,15620,15620,15620,15620,0
|
|
20230706,183600,14480970,15620,15620,15620,15620,0
|
|
20230706,183500,14480970,15620,15620,15620,15620,0
|
|
20230706,183400,14480970,15620,15620,15620,15620,0
|
|
20230706,183300,14480970,15620,15620,15620,15620,0
|
|
20230706,183200,14480970,15620,15620,15620,15620,0
|
|
20230706,183100,14480970,15620,15620,15620,15620,0
|
|
20230706,183000,14480970,15620,15620,15620,15620,0
|
|
20230706,182900,14480970,15620,15620,15620,15620,0
|
|
20230706,182800,14480970,15620,15620,15620,15620,0
|
|
20230706,182700,14480970,15620,15620,15620,15620,0
|
|
20230706,182600,14480970,15620,15620,15620,15620,0
|
|
20230706,182500,14480970,15620,15620,15620,15620,0
|
|
20230706,182400,14480970,15620,15620,15620,15620,0
|
|
20230706,182300,14480970,15620,15620,15620,15620,0
|
|
20230706,182200,14480970,15620,15620,15620,15620,0
|
|
20230706,182100,14480970,15620,15620,15620,15620,0
|
|
20230706,182000,14480970,15620,15620,15620,15620,0
|
|
20230706,181900,14480970,15620,15620,15620,15620,0
|
|
20230706,181800,14480970,15620,15620,15620,15620,0
|
|
20230706,181700,14480970,15620,15620,15620,15620,0
|
|
20230706,181600,14480970,15620,15620,15620,15620,0
|
|
20230706,181500,14480970,15620,15620,15620,15620,0
|
|
20230706,181400,14480970,15620,15620,15620,15620,0
|
|
20230706,181300,14480970,15620,15620,15620,15620,13
|
|
20230706,181200,14480970,15620,15620,15620,15620,0
|
|
20230706,181100,14480970,15620,15620,15620,15620,0
|
|
20230706,181000,14480970,15620,15620,15620,15620,0
|
|
20230706,180900,14480970,15620,15620,15620,15620,0
|
|
20230706,180800,14480970,15620,15620,15620,15620,0
|
|
20230706,180700,14480970,15620,15620,15620,15620,0
|
|
20230706,180600,14480970,15620,15620,15620,15620,0
|
|
20230706,180500,14480970,15620,15620,15620,15620,0
|
|
20230706,180400,14480970,15620,15620,15620,15620,0
|
|
20230706,180300,14480970,15620,15620,15620,15620,0
|
|
20230706,180200,14480970,15620,15620,15620,15620,0
|
|
20230706,180100,14480970,15620,15620,15620,15620,0
|
|
20230706,180000,14480970,15620,15620,15620,15620,0
|
|
20230706,175900,14480970,15620,15620,15620,15620,0
|
|
20230706,175800,14480970,15620,15620,15620,15620,0
|
|
20230706,175700,14480970,15620,15620,15620,15620,0
|
|
20230706,175600,14480970,15620,15620,15620,15620,0
|
|
20230706,175500,14480970,15620,15620,15620,15620,0
|
|
20230706,175400,14480970,15620,15620,15620,15620,0
|
|
20230706,175300,14480970,15620,15620,15620,15620,0
|
|
20230706,175200,14480970,15620,15620,15620,15620,0
|
|
20230706,175100,14480970,15620,15620,15620,15620,0
|
|
20230706,175000,14480970,15620,15620,15620,15620,0
|
|
20230706,174900,14480970,15620,15620,15620,15620,0
|
|
20230706,174800,14480970,15620,15620,15620,15620,0
|
|
20230706,174700,14480970,15620,15620,15620,15620,0
|
|
20230706,174600,14480970,15620,15620,15620,15620,0
|
|
20230706,174500,14480970,15620,15620,15620,15620,0
|
|
20230706,174400,14480970,15620,15620,15620,15620,0
|
|
20230706,174300,14480970,15620,15620,15620,15620,13
|
|
20230706,174200,14480970,15620,15620,15620,15620,0
|
|
20230706,174100,14480970,15620,15620,15620,15620,0
|
|
20230706,174000,14480970,15620,15620,15620,15620,0
|
|
20230706,173900,14480970,15620,15620,15620,15620,0
|
|
20230706,173800,14480970,15620,15620,15620,15620,0
|
|
20230706,173700,14480970,15620,15620,15620,15620,0
|
|
20230706,173600,14480970,15620,15620,15620,15620,0
|
|
20230706,173500,14480970,15620,15620,15620,15620,0
|
|
20230706,173400,14480970,15620,15620,15620,15620,0
|
|
20230706,173300,14480970,15620,15620,15620,15620,0
|
|
20230706,173200,14480970,15620,15620,15620,15620,0
|
|
20230706,173100,14480970,15620,15620,15620,15620,0
|
|
20230706,173000,14480970,15620,15620,15620,15620,0
|
|
20230706,172900,14480970,15620,15620,15620,15620,0
|
|
20230706,172800,14480970,15620,15620,15620,15620,0
|
|
20230706,172700,14480970,15620,15620,15620,15620,0
|
|
20230706,172600,14480970,15620,15620,15620,15620,0
|
|
20230706,172500,14480970,15620,15620,15620,15620,0
|
|
20230706,172400,14480970,15620,15620,15620,15620,0
|
|
20230706,172300,14480970,15620,15620,15620,15620,0
|
|
20230706,172200,14480970,15620,15620,15620,15620,0
|
|
20230706,172100,14480970,15620,15620,15620,15620,0
|
|
20230706,172000,14480970,15620,15620,15620,15620,0
|
|
20230706,171900,14480970,15620,15620,15620,15620,0
|
|
20230706,171800,14480970,15620,15620,15620,15620,0
|
|
20230706,171700,14480970,15620,15620,15620,15620,0
|
|
20230706,171600,14480970,15620,15620,15620,15620,0
|
|
20230706,171500,14480970,15620,15620,15620,15620,0
|
|
20230706,171400,14480970,15620,15620,15620,15620,0
|
|
20230706,171300,14480970,15620,15620,15620,15620,13
|
|
20230706,171200,14480970,15620,15620,15620,15620,0
|
|
20230706,171100,14480970,15620,15620,15620,15620,0
|
|
20230706,171000,14480970,15620,15620,15620,15620,0
|
|
20230706,170900,14480970,15620,15620,15620,15620,0
|
|
20230706,170800,14480970,15620,15620,15620,15620,0
|
|
20230706,170700,14480970,15620,15620,15620,15620,0
|
|
20230706,170600,14480970,15620,15620,15620,15620,0
|
|
20230706,170500,14480970,15620,15620,15620,15620,0
|
|
20230706,170400,14480970,15620,15620,15620,15620,0
|
|
20230706,170300,14480970,15620,15620,15620,15620,0
|
|
20230706,170200,14480970,15620,15620,15620,15620,0
|
|
20230706,170100,14480970,15620,15620,15620,15620,0
|
|
20230706,170000,14480970,15620,15620,15620,15620,0
|
|
20230706,165900,14480970,15620,15620,15620,15620,0
|
|
20230706,165800,14480970,15620,15620,15620,15620,0
|
|
20230706,165700,14480970,15620,15620,15620,15620,0
|
|
20230706,165600,14480970,15620,15620,15620,15620,0
|
|
20230706,165500,14480970,15620,15620,15620,15620,0
|
|
20230706,165400,14480970,15620,15620,15620,15620,0
|
|
20230706,165300,14480970,15620,15620,15620,15620,0
|
|
20230706,165200,14480970,15620,15620,15620,15620,0
|
|
20230706,165100,14480970,15620,15620,15620,15620,0
|
|
20230706,165000,14480970,15620,15620,15620,15620,0
|
|
20230706,164900,14480970,15620,15620,15620,15620,0
|
|
20230706,164800,14480970,15620,15620,15620,15620,0
|
|
20230706,164700,14480970,15620,15620,15620,15620,0
|
|
20230706,164600,14480970,15620,15620,15620,15620,0
|
|
20230706,164500,14480970,15620,15620,15620,15620,0
|
|
20230706,164400,14480970,15620,15620,15620,15620,0
|
|
20230706,164300,14480970,15620,15620,15620,15620,13
|
|
20230706,164200,14480970,15620,15620,15620,15620,0
|
|
20230706,164100,14480970,15620,15620,15620,15620,0
|
|
20230706,164000,14480970,15620,15620,15620,15620,0
|
|
20230706,163900,14480970,15620,15620,15620,15620,0
|
|
20230706,163800,14480970,15620,15620,15620,15620,0
|
|
20230706,163700,14480970,15620,15620,15620,15620,0
|
|
20230706,163600,14480970,15620,15620,15620,15620,0
|
|
20230706,163500,14480970,15620,15620,15620,15620,0
|
|
20230706,163400,14480970,15620,15620,15620,15620,0
|
|
20230706,163300,14480970,15620,15620,15620,15620,0
|
|
20230706,163200,14480970,15620,15620,15620,15620,0
|
|
20230706,163100,14480970,15620,15620,15620,15620,0
|
|
20230706,163000,14480970,15620,15620,15620,15620,0
|
|
20230706,162900,14480970,15620,15620,15620,15620,0
|
|
20230706,162800,14480970,15620,15620,15620,15620,0
|
|
20230706,162700,14480970,15620,15620,15620,15620,0
|
|
20230706,162600,14480970,15620,15620,15620,15620,0
|
|
20230706,162500,14480970,15620,15620,15620,15620,0
|
|
20230706,162400,14480970,15620,15620,15620,15620,0
|
|
20230706,162300,14480970,15620,15620,15620,15620,0
|
|
20230706,162200,14480970,15620,15620,15620,15620,0
|
|
20230706,162100,14480970,15620,15620,15620,15620,0
|
|
20230706,162000,14480970,15620,15620,15620,15620,0
|
|
20230706,161900,14480970,15620,15620,15620,15620,0
|
|
20230706,161800,14480970,15620,15620,15620,15620,0
|
|
20230706,161700,14480970,15620,15620,15620,15620,0
|
|
20230706,161600,14480970,15620,15620,15620,15620,0
|
|
20230706,161500,14480970,15620,15620,15620,15620,0
|
|
20230706,161400,14480970,15620,15620,15620,15620,0
|
|
20230706,161300,14480970,15620,15620,15620,15620,13
|
|
20230706,161200,14480970,15620,15620,15620,15620,0
|
|
20230706,161100,14480970,15620,15620,15620,15620,0
|
|
20230706,161000,14480970,15620,15620,15620,15620,0
|
|
20230706,160900,14480970,15620,15620,15620,15620,0
|
|
20230706,160800,14480970,15620,15620,15620,15620,0
|
|
20230706,160700,14480970,15620,15620,15620,15620,0
|
|
20230706,160600,14480970,15620,15620,15620,15620,0
|
|
20230706,160500,14480970,15620,15620,15620,15620,0
|
|
20230706,160400,14480970,15620,15620,15620,15620,0
|
|
20230706,160300,14480970,15620,15620,15620,15620,0
|
|
20230706,160200,14480970,15620,15620,15620,15620,0
|
|
20230706,160100,14480970,15620,15620,15620,15620,0
|
|
20230706,160000,14480970,15620,15620,15620,15620,0
|
|
20230706,155900,14480970,15620,15620,15620,15620,0
|
|
20230706,155800,14480970,15620,15620,15620,15620,0
|
|
20230706,155700,14480970,15620,15620,15620,15620,0
|
|
20230706,155600,14480970,15620,15620,15620,15620,0
|
|
20230706,155500,14480970,15620,15620,15620,15620,0
|
|
20230706,155400,14480970,15620,15620,15620,15620,0
|
|
20230706,155300,14480970,15620,15620,15620,15620,0
|
|
20230706,155200,14480970,15620,15620,15620,15620,0
|
|
20230706,155100,14480970,15620,15620,15620,15620,0
|
|
20230706,155000,14480970,15620,15620,15620,15620,0
|
|
20230706,154900,14480970,15620,15620,15620,15620,0
|
|
20230706,154800,14480970,15620,15620,15620,15620,0
|
|
20230706,154700,14480970,15620,15620,15620,15620,0
|
|
20230706,154600,14480970,15620,15620,15620,15620,0
|
|
20230706,154500,14480970,15620,15620,15620,15620,0
|
|
20230706,154400,14480970,15620,15620,15620,15620,0
|
|
20230706,154300,14480970,15620,15620,15620,15620,13
|
|
20230706,154200,14480970,15620,15620,15620,15620,0
|
|
20230706,154100,14480970,15620,15620,15620,15620,0
|
|
20230706,154000,14480970,15620,15620,15620,15620,0
|
|
20230706,153900,14480970,15620,15620,15620,15620,0
|
|
20230706,153800,14480970,15620,15620,15620,15620,0
|
|
20230706,153700,14480970,15620,15620,15620,15620,0
|
|
20230706,153600,14480970,15620,15620,15620,15620,0
|
|
20230706,153500,14480970,15620,15620,15620,15620,0
|
|
20230706,153400,14480970,15620,15620,15620,15620,0
|
|
20230706,153300,14480970,15620,15620,15620,15620,0
|
|
20230706,153200,14480970,15620,15620,15620,15620,0
|
|
20230706,153100,14480970,15620,15620,15620,15620,0
|
|
20230706,153000,14480970,15620,15620,15620,15620,13
|
|
20230706,152900,14277910,15630,15630,15630,15630,0
|
|
20230706,152800,14277910,15630,15630,15630,15630,0
|
|
20230706,152700,14277910,15630,15630,15630,15630,0
|
|
20230706,152600,14277910,15630,15630,15630,15630,0
|
|
20230706,152500,14277910,15630,15630,15630,15630,0
|
|
20230706,152400,14277910,15630,15630,15630,15630,0
|
|
20230706,152300,14277910,15630,15630,15630,15630,0
|
|
20230706,152200,14277910,15630,15630,15630,15630,0
|
|
20230706,152100,14277910,15630,15630,15630,15630,0
|
|
20230706,152000,14277910,15630,15630,15630,15630,0
|
|
20230706,151900,14277910,15630,15630,15630,15630,0
|
|
20230706,151800,14277910,15630,15630,15630,15630,0
|
|
20230706,151700,14277910,15630,15630,15630,15630,0
|
|
20230706,151600,14277910,15630,15660,15660,15630,79
|
|
20230706,151500,13042160,15650,15650,15650,15650,0
|
|
20230706,151400,13042160,15650,15650,15650,15650,0
|
|
20230706,151300,13042160,15650,15650,15650,15650,0
|
|
20230706,151200,13042160,15650,15650,15650,15650,0
|
|
20230706,151100,13042160,15650,15650,15650,15650,0
|
|
20230706,151000,13042160,15650,15650,15650,15650,0
|
|
20230706,150900,13042160,15650,15650,15650,15650,0
|
|
20230706,150800,13042160,15650,15650,15650,15650,0
|
|
20230706,150700,13042160,15650,15650,15650,15650,0
|
|
20230706,150600,13042160,15650,15650,15650,15650,0
|
|
20230706,150500,13042160,15650,15650,15650,15650,0
|
|
20230706,150400,13042160,15650,15650,15650,15650,0
|
|
20230706,150300,13042160,15650,15650,15650,15650,1
|
|
20230706,150200,13026510,15650,15670,15670,15650,26
|
|
20230706,150100,12619410,15670,15670,15670,15670,10
|
|
20230706,150000,12462710,15680,15680,15680,15680,0
|
|
20230706,145900,12462710,15680,15680,15680,15680,0
|
|
20230706,145800,12462710,15680,15680,15680,15680,0
|
|
20230706,145700,12462710,15680,15680,15680,15680,0
|
|
20230706,145600,12462710,15680,15680,15680,15680,0
|
|
20230706,145500,12462710,15680,15680,15680,15680,1
|
|
20230706,145400,12447030,15680,15680,15680,15680,0
|
|
20230706,145300,12447030,15680,15680,15680,15680,0
|
|
20230706,145200,12447030,15680,15680,15680,15680,0
|
|
20230706,145100,12447030,15680,15680,15680,15680,0
|
|
20230706,145000,12447030,15680,15680,15680,15680,0
|
|
20230706,144900,12447030,15680,15680,15680,15680,0
|
|
20230706,144800,12447030,15680,15680,15680,15680,0
|
|
20230706,144700,12447030,15680,15680,15680,15680,0
|
|
20230706,144600,12447030,15680,15680,15680,15680,0
|
|
20230706,144500,12447030,15680,15680,15680,15680,0
|
|
20230706,144400,12447030,15680,15680,15680,15680,0
|
|
20230706,144300,12447030,15680,15680,15680,15680,0
|
|
20230706,144200,12447030,15680,15680,15680,15680,0
|
|
20230706,144100,12447030,15680,15680,15680,15680,0
|
|
20230706,144000,12447030,15680,15680,15680,15680,10
|
|
20230706,143900,12290230,15680,15680,15680,15680,0
|
|
20230706,143800,12290230,15680,15680,15680,15680,0
|
|
20230706,143700,12290230,15680,15680,15680,15680,0
|
|
20230706,143600,12290230,15680,15680,15680,15680,0
|
|
20230706,143500,12290230,15680,15680,15680,15680,0
|
|
20230706,143400,12290230,15680,15680,15680,15680,0
|
|
20230706,143300,12290230,15680,15680,15680,15680,0
|
|
20230706,143200,12290230,15680,15680,15680,15680,0
|
|
20230706,143100,12290230,15680,15680,15680,15680,0
|
|
20230706,143000,12290230,15680,15680,15680,15680,5
|
|
20230706,142900,12211830,15670,15670,15670,15670,0
|
|
20230706,142800,12211830,15670,15670,15670,15670,0
|
|
20230706,142700,12211830,15670,15670,15670,15670,0
|
|
20230706,142600,12211830,15670,15670,15670,15670,0
|
|
20230706,142500,12211830,15670,15670,15670,15670,0
|
|
20230706,142400,12211830,15670,15670,15670,15670,0
|
|
20230706,142300,12211830,15670,15670,15670,15670,0
|
|
20230706,142200,12211830,15670,15670,15670,15670,50
|
|
20230706,142100,11428330,15680,15680,15680,15680,0
|
|
20230706,142000,11428330,15680,15680,15680,15680,0
|
|
20230706,141900,11428330,15680,15680,15680,15680,0
|
|
20230706,141800,11428330,15680,15680,15680,15680,0
|
|
20230706,141700,11428330,15680,15680,15680,15680,0
|
|
20230706,141600,11428330,15680,15680,15680,15680,0
|
|
20230706,141500,11428330,15680,15680,15680,15680,0
|
|
20230706,141400,11428330,15680,15680,15680,15680,0
|
|
20230706,141300,11428330,15680,15680,15680,15680,0
|
|
20230706,141200,11428330,15680,15680,15680,15680,0
|
|
20230706,141100,11428330,15680,15680,15680,15680,0
|
|
20230706,141000,11428330,15680,15680,15680,15680,0
|
|
20230706,140900,11428330,15680,15680,15680,15680,0
|
|
20230706,140800,11428330,15680,15680,15680,15680,0
|
|
20230706,140700,11428330,15680,15680,15680,15680,0
|
|
20230706,140600,11428330,15680,15680,15680,15680,0
|
|
20230706,140500,11428330,15680,15680,15680,15680,0
|
|
20230706,140400,11428330,15680,15680,15680,15680,1
|
|
20230706,140300,11412650,15680,15680,15680,15680,0
|
|
20230706,140200,11412650,15680,15680,15680,15680,0
|
|
20230706,140100,11412650,15680,15680,15680,15680,0
|
|
20230706,140000,11412650,15680,15680,15680,15680,0
|
|
20230706,135900,11412650,15680,15680,15680,15680,0
|
|
20230706,135800,11412650,15680,15680,15680,15680,0
|
|
20230706,135700,11412650,15680,15680,15680,15680,0
|
|
20230706,135600,11412650,15680,15680,15680,15680,0
|
|
20230706,135500,11412650,15680,15680,15680,15680,0
|
|
20230706,135400,11412650,15680,15680,15680,15680,0
|
|
20230706,135300,11412650,15680,15680,15680,15680,0
|
|
20230706,135200,11412650,15680,15680,15680,15680,0
|
|
20230706,135100,11412650,15680,15680,15680,15680,0
|
|
20230706,135000,11412650,15680,15680,15680,15680,0
|
|
20230706,134900,11412650,15680,15680,15680,15680,0
|
|
20230706,134800,11412650,15680,15680,15680,15680,0
|
|
20230706,134700,11412650,15680,15680,15680,15680,0
|
|
20230706,134600,11412650,15680,15680,15680,15680,0
|
|
20230706,134500,11412650,15680,15680,15680,15680,0
|
|
20230706,134400,11412650,15680,15680,15680,15680,0
|
|
20230706,134300,11412650,15680,15680,15680,15680,0
|
|
20230706,134200,11412650,15680,15680,15680,15680,0
|
|
20230706,134100,11412650,15680,15680,15680,15680,0
|
|
20230706,134000,11412650,15680,15680,15680,15680,10
|
|
20230706,133900,11255850,15670,15670,15670,15670,0
|
|
20230706,133800,11255850,15670,15670,15670,15670,0
|
|
20230706,133700,11255850,15670,15670,15670,15670,0
|
|
20230706,133600,11255850,15670,15670,15670,15670,0
|
|
20230706,133500,11255850,15670,15670,15670,15670,0
|
|
20230706,133400,11255850,15670,15670,15670,15670,0
|
|
20230706,133300,11255850,15670,15670,15670,15670,0
|
|
20230706,133200,11255850,15670,15670,15670,15670,0
|
|
20230706,133100,11255850,15670,15670,15670,15670,0
|
|
20230706,133000,11255850,15670,15670,15670,15670,0
|
|
20230706,132900,11255850,15670,15670,15670,15670,0
|
|
20230706,132800,11255850,15670,15670,15670,15670,0
|
|
20230706,132700,11255850,15670,15670,15670,15670,0
|
|
20230706,132600,11255850,15670,15670,15670,15670,0
|
|
20230706,132500,11255850,15670,15670,15670,15670,0
|
|
20230706,132400,11255850,15670,15670,15670,15670,0
|
|
20230706,132300,11255850,15670,15670,15670,15670,0
|
|
20230706,132200,11255850,15670,15670,15670,15670,0
|
|
20230706,132100,11255850,15670,15670,15670,15670,0
|
|
20230706,132000,11255850,15670,15670,15670,15670,0
|
|
20230706,131900,11255850,15670,15670,15670,15670,0
|
|
20230706,131800,11255850,15670,15670,15670,15670,0
|
|
20230706,131700,11255850,15670,15670,15670,15670,0
|
|
20230706,131600,11255850,15670,15670,15670,15670,0
|
|
20230706,131500,11255850,15670,15670,15670,15670,0
|
|
20230706,131400,11255850,15670,15670,15670,15670,0
|
|
20230706,131300,11255850,15670,15670,15670,15670,0
|
|
20230706,131200,11255850,15670,15670,15670,15670,0
|
|
20230706,131100,11255850,15670,15670,15670,15670,0
|
|
20230706,131000,11255850,15670,15670,15670,15670,0
|
|
20230706,130900,11255850,15670,15670,15670,15670,0
|
|
20230706,130800,11255850,15670,15670,15670,15670,0
|
|
20230706,130700,11255850,15670,15670,15670,15670,0
|
|
20230706,130600,11255850,15670,15670,15670,15670,0
|
|
20230706,130500,11255850,15670,15670,15670,15670,0
|
|
20230706,130400,11255850,15670,15670,15670,15670,0
|
|
20230706,130300,11255850,15670,15670,15670,15670,0
|
|
20230706,130200,11255850,15670,15670,15670,15670,0
|
|
20230706,130100,11255850,15670,15670,15670,15670,0
|
|
20230706,130000,11255850,15670,15670,15670,15670,0
|
|
20230706,125900,11255850,15670,15670,15670,15670,0
|
|
20230706,125800,11255850,15670,15670,15670,15670,0
|
|
20230706,125700,11255850,15670,15670,15670,15670,0
|
|
20230706,125600,11255850,15670,15670,15670,15670,0
|
|
20230706,125500,11255850,15670,15670,15670,15670,0
|
|
20230706,125400,11255850,15670,15670,15670,15670,0
|
|
20230706,125300,11255850,15670,15670,15670,15670,0
|
|
20230706,125200,11255850,15670,15670,15670,15670,0
|
|
20230706,125100,11255850,15670,15670,15670,15670,0
|
|
20230706,125000,11255850,15670,15670,15670,15670,0
|
|
20230706,124900,11255850,15670,15670,15670,15670,0
|
|
20230706,124800,11255850,15670,15670,15670,15670,0
|
|
20230706,124700,11255850,15670,15670,15670,15670,0
|
|
20230706,124600,11255850,15670,15670,15670,15670,0
|
|
20230706,124500,11255850,15670,15670,15670,15670,0
|
|
20230706,124400,11255850,15670,15670,15670,15670,0
|
|
20230706,124300,11255850,15670,15670,15670,15670,0
|
|
20230706,124200,11255850,15670,15670,15670,15670,0
|
|
20230706,124100,11255850,15670,15670,15670,15670,0
|
|
20230706,124000,11255850,15670,15670,15670,15670,0
|
|
20230706,123900,11255850,15670,15670,15670,15670,0
|
|
20230706,123800,11255850,15670,15670,15670,15670,0
|
|
20230706,123700,11255850,15670,15670,15670,15670,0
|
|
20230706,123600,11255850,15670,15670,15670,15670,0
|
|
20230706,123500,11255850,15670,15670,15670,15670,0
|
|
20230706,123400,11255850,15670,15670,15670,15670,0
|
|
20230706,123300,11255850,15670,15670,15670,15670,0
|
|
20230706,123200,11255850,15670,15670,15670,15670,0
|
|
20230706,123100,11255850,15670,15670,15670,15670,0
|
|
20230706,123000,11255850,15670,15670,15670,15670,0
|
|
20230706,122900,11255850,15670,15650,15670,15650,2
|
|
20230706,122800,11224530,15680,15680,15680,15680,0
|
|
20230706,122700,11224530,15680,15680,15680,15680,36
|
|
20230706,122600,10660050,15680,15680,15680,15680,100
|
|
20230706,122500,9092050,15680,15680,15680,15680,0
|
|
20230706,122400,9092050,15680,15680,15680,15680,0
|
|
20230706,122300,9092050,15680,15680,15680,15680,0
|
|
20230706,122200,9092050,15680,15680,15680,15680,0
|
|
20230706,122100,9092050,15680,15680,15680,15680,0
|
|
20230706,122000,9092050,15680,15680,15680,15680,0
|
|
20230706,121900,9092050,15680,15680,15680,15680,0
|
|
20230706,121800,9092050,15680,15680,15680,15680,21
|
|
20230706,121700,8762770,15680,15680,15680,15680,0
|
|
20230706,121600,8762770,15680,15680,15680,15680,0
|
|
20230706,121500,8762770,15680,15680,15680,15680,0
|
|
20230706,121400,8762770,15680,15680,15680,15680,0
|
|
20230706,121300,8762770,15680,15680,15680,15680,0
|
|
20230706,121200,8762770,15680,15680,15680,15680,0
|
|
20230706,121100,8762770,15680,15680,15680,15680,1
|
|
20230706,121000,8747090,15680,15680,15680,15680,0
|
|
20230706,120900,8747090,15680,15680,15680,15680,0
|
|
20230706,120800,8747090,15680,15680,15680,15680,0
|
|
20230706,120700,8747090,15680,15680,15680,15680,0
|
|
20230706,120600,8747090,15680,15680,15680,15680,0
|
|
20230706,120500,8747090,15680,15680,15680,15680,0
|
|
20230706,120400,8747090,15680,15680,15680,15680,0
|
|
20230706,120300,8747090,15680,15680,15680,15680,0
|
|
20230706,120200,8747090,15680,15680,15680,15680,0
|
|
20230706,120100,8747090,15680,15680,15680,15680,0
|
|
20230706,120000,8747090,15680,15680,15680,15680,0
|
|
20230706,115900,8747090,15680,15680,15680,15680,0
|
|
20230706,115800,8747090,15680,15680,15680,15680,0
|
|
20230706,115700,8747090,15680,15680,15680,15680,0
|
|
20230706,115600,8747090,15680,15680,15680,15680,0
|
|
20230706,115500,8747090,15680,15680,15680,15680,0
|
|
20230706,115400,8747090,15680,15680,15680,15680,0
|
|
20230706,115300,8747090,15680,15680,15680,15680,1
|
|
20230706,115200,8731410,15680,15680,15680,15680,0
|
|
20230706,115100,8731410,15680,15680,15680,15680,0
|
|
20230706,115000,8731410,15680,15680,15680,15680,0
|
|
20230706,114900,8731410,15680,15680,15680,15680,0
|
|
20230706,114800,8731410,15680,15680,15680,15680,0
|
|
20230706,114700,8731410,15680,15680,15680,15680,0
|
|
20230706,114600,8731410,15680,15680,15680,15680,0
|
|
20230706,114500,8731410,15680,15680,15680,15680,0
|
|
20230706,114400,8731410,15680,15680,15680,15680,0
|
|
20230706,114300,8731410,15680,15680,15680,15680,0
|
|
20230706,114200,8731410,15680,15680,15680,15680,0
|
|
20230706,114100,8731410,15680,15680,15680,15680,1
|
|
20230706,114000,8715730,15690,15690,15690,15690,0
|
|
20230706,113900,8715730,15690,15690,15690,15690,101
|
|
20230706,113800,7131040,15690,15690,15690,15690,3
|
|
20230706,113700,7083970,15690,15690,15690,15690,0
|
|
20230706,113600,7083970,15690,15690,15690,15690,0
|
|
20230706,113500,7083970,15690,15690,15690,15690,0
|
|
20230706,113400,7083970,15690,15690,15690,15690,0
|
|
20230706,113300,7083970,15690,15690,15690,15690,0
|
|
20230706,113200,7083970,15690,15690,15690,15690,0
|
|
20230706,113100,7083970,15690,15690,15690,15690,0
|
|
20230706,113000,7083970,15690,15690,15690,15690,0
|
|
20230706,112900,7083970,15690,15690,15690,15690,0
|
|
20230706,112800,7083970,15690,15690,15690,15690,0
|
|
20230706,112700,7083970,15690,15690,15690,15690,0
|
|
20230706,112600,7083970,15690,15690,15690,15690,0
|
|
20230706,112500,7083970,15690,15690,15690,15690,0
|
|
20230706,112400,7083970,15690,15690,15690,15690,0
|
|
20230706,112300,7083970,15690,15690,15690,15690,0
|
|
20230706,112200,7083970,15690,15690,15690,15690,0
|
|
20230706,112100,7083970,15690,15690,15690,15690,0
|
|
20230706,112000,7083970,15690,15690,15690,15690,0
|
|
20230706,111900,7083970,15690,15690,15690,15690,0
|
|
20230706,111800,7083970,15690,15690,15690,15690,0
|
|
20230706,111700,7083970,15690,15690,15690,15690,0
|
|
20230706,111600,7083970,15690,15690,15690,15690,0
|
|
20230706,111500,7083970,15690,15690,15690,15690,0
|
|
20230706,111400,7083970,15690,15690,15690,15690,0
|
|
20230706,111300,7083970,15690,15690,15690,15690,0
|
|
20230706,111200,7083970,15690,15690,15690,15690,0
|
|
20230706,111100,7083970,15690,15690,15690,15690,0
|
|
20230706,111000,7083970,15690,15690,15690,15690,0
|
|
20230706,110900,7083970,15690,15690,15690,15690,0
|
|
20230706,110800,7083970,15690,15690,15690,15690,0
|
|
20230706,110700,7083970,15690,15690,15690,15690,0
|
|
20230706,110600,7083970,15690,15690,15690,15690,0
|
|
20230706,110500,7083970,15690,15690,15690,15690,0
|
|
20230706,110400,7083970,15690,15690,15690,15690,0
|
|
20230706,110300,7083970,15690,15690,15690,15690,0
|
|
20230706,110200,7083970,15690,15690,15690,15690,0
|
|
20230706,110100,7083970,15690,15690,15690,15690,0
|
|
20230706,110000,7083970,15690,15690,15690,15690,0
|
|
20230706,105900,7083970,15690,15690,15690,15690,0
|
|
20230706,105800,7083970,15690,15690,15690,15690,0
|
|
20230706,105700,7083970,15690,15690,15690,15690,0
|
|
20230706,105600,7083970,15690,15690,15690,15690,0
|
|
20230706,105500,7083970,15690,15690,15690,15690,0
|
|
20230706,105400,7083970,15690,15690,15690,15690,0
|
|
20230706,105300,7083970,15690,15690,15690,15690,2
|
|
20230706,105200,7052590,15690,15690,15690,15690,0
|
|
20230706,105100,7052590,15690,15690,15690,15690,0
|
|
20230706,105000,7052590,15690,15730,15730,15690,7
|
|
20230706,104900,6942590,15730,15730,15730,15730,0
|
|
20230706,104800,6942590,15730,15730,15730,15730,0
|
|
20230706,104700,6942590,15730,15730,15730,15730,0
|
|
20230706,104600,6942590,15730,15730,15730,15730,0
|
|
20230706,104500,6942590,15730,15730,15730,15730,0
|
|
20230706,104400,6942590,15730,15730,15730,15730,0
|
|
20230706,104300,6942590,15730,15730,15730,15730,0
|
|
20230706,104200,6942590,15730,15730,15730,15730,0
|
|
20230706,104100,6942590,15730,15730,15730,15730,0
|
|
20230706,104000,6942590,15730,15730,15730,15730,0
|
|
20230706,103900,6942590,15730,15730,15730,15730,0
|
|
20230706,103800,6942590,15730,15730,15730,15730,1
|
|
20230706,103700,6926860,15740,15740,15740,15740,0
|
|
20230706,103600,6926860,15740,15740,15740,15740,0
|
|
20230706,103500,6926860,15740,15740,15740,15740,0
|
|
20230706,103400,6926860,15740,15740,15740,15740,1
|
|
20230706,103300,6911120,15740,15740,15740,15740,1
|
|
20230706,103200,6895380,15730,15730,15730,15730,0
|
|
20230706,103100,6895380,15730,15730,15730,15730,0
|
|
20230706,103000,6895380,15730,15730,15730,15730,0
|
|
20230706,102900,6895380,15730,15730,15730,15730,1
|
|
20230706,102800,6879650,15730,15730,15730,15730,0
|
|
20230706,102700,6879650,15730,15730,15730,15730,0
|
|
20230706,102600,6879650,15730,15730,15730,15730,0
|
|
20230706,102500,6879650,15730,15730,15730,15730,0
|
|
20230706,102400,6879650,15730,15730,15730,15730,0
|
|
20230706,102300,6879650,15730,15730,15730,15730,0
|
|
20230706,102200,6879650,15730,15730,15730,15730,0
|
|
20230706,102100,6879650,15730,15730,15730,15730,8
|
|
20230706,102000,6753810,15740,15740,15740,15740,0
|
|
20230706,101900,6753810,15740,15740,15740,15740,0
|
|
20230706,101800,6753810,15740,15740,15740,15740,1
|
|
20230706,101700,6738070,15740,15740,15740,15740,0
|
|
20230706,101600,6738070,15740,15740,15740,15740,5
|
|
20230706,101500,6659370,15740,15740,15740,15740,4
|
|
20230706,101400,6596410,15740,15780,15780,15740,160
|
|
20230706,101300,4076160,15800,15800,15800,15800,0
|
|
20230706,101200,4076160,15800,15790,15800,15790,2
|
|
20230706,101100,4044570,15790,15790,15790,15790,0
|
|
20230706,101000,4044570,15790,15790,15790,15790,0
|
|
20230706,100900,4044570,15790,15790,15790,15790,0
|
|
20230706,100800,4044570,15790,15790,15790,15790,73
|
|
20230706,100700,2891900,15790,15790,15790,15790,0
|
|
20230706,100600,2891900,15790,15790,15790,15790,0
|
|
20230706,100500,2891900,15790,15790,15790,15790,0
|
|
20230706,100400,2891900,15790,15790,15790,15790,0
|
|
20230706,100300,2891900,15790,15790,15790,15790,0
|
|
20230706,100200,2891900,15790,15790,15790,15790,0
|
|
20230706,100100,2891900,15790,15790,15790,15790,0
|
|
20230706,100000,2891900,15790,15790,15790,15790,0
|
|
20230706,095900,2891900,15790,15790,15790,15790,0
|
|
20230706,095800,2891900,15790,15790,15790,15790,0
|
|
20230706,095700,2891900,15790,15790,15790,15790,0
|
|
20230706,095600,2891900,15790,15790,15790,15790,0
|
|
20230706,095500,2891900,15790,15790,15790,15790,0
|
|
20230706,095400,2891900,15790,15790,15790,15790,1
|
|
20230706,095300,2876110,15790,15790,15790,15790,0
|
|
20230706,095200,2876110,15790,15790,15790,15790,0
|
|
20230706,095100,2876110,15790,15790,15790,15790,1
|
|
20230706,095000,2860320,15790,15790,15790,15790,0
|
|
20230706,094900,2860320,15790,15790,15790,15790,3
|
|
20230706,094800,2812950,15800,15800,15800,15800,0
|
|
20230706,094700,2812950,15800,15800,15800,15800,0
|
|
20230706,094600,2812950,15800,15800,15800,15800,0
|
|
20230706,094500,2812950,15800,15800,15800,15800,0
|
|
20230706,094400,2812950,15800,15800,15800,15800,0
|
|
20230706,094300,2812950,15800,15800,15800,15800,1
|
|
20230706,094200,2797150,15800,15800,15800,15800,0
|
|
20230706,094100,2797150,15800,15800,15800,15800,0
|
|
20230706,094000,2797150,15800,15800,15800,15800,7
|
|
20230706,093900,2686550,15800,15800,15800,15800,0
|
|
20230706,093800,2686550,15800,15800,15800,15800,31
|
|
20230706,093700,2196750,15800,15800,15800,15800,7
|
|
20230706,093600,2086150,15800,15800,15800,15800,40
|
|
20230706,093500,1454150,15800,15800,15800,15800,0
|
|
20230706,093400,1454150,15800,15800,15800,15800,0
|
|
20230706,093300,1454150,15800,15800,15800,15800,1
|
|
20230706,093200,1438350,15800,15800,15800,15800,0
|
|
20230706,093100,1438350,15800,15800,15800,15800,0
|
|
20230706,093000,1438350,15800,15800,15800,15800,0
|
|
20230706,092900,1438350,15800,15800,15800,15800,0
|
|
20230706,092800,1438350,15800,15800,15800,15800,44
|
|
20230706,092700,743150,15800,15800,15800,15800,10
|
|
20230706,092600,585150,15800,15800,15800,15800,0
|
|
20230706,092500,585150,15800,15800,15800,15800,0
|
|
20230706,092400,585150,15800,15800,15800,15800,0
|
|
20230706,092300,585150,15800,15800,15800,15800,0
|
|
20230706,092200,585150,15800,15800,15800,15800,0
|
|
20230706,092100,585150,15800,15800,15800,15800,0
|
|
20230706,092000,585150,15800,15800,15800,15800,0
|
|
20230706,091900,585150,15800,15800,15800,15800,0
|
|
20230706,091800,585150,15800,15820,15820,15800,6
|
|
20230706,091700,490320,15810,15810,15810,15810,0
|
|
20230706,091600,490320,15810,15810,15810,15810,0
|
|
20230706,091500,490320,15810,15810,15810,15810,0
|
|
20230706,091400,490320,15810,15810,15810,15810,0
|
|
20230706,091300,490320,15810,15810,15810,15810,0
|
|
20230706,091200,490320,15810,15810,15810,15810,0
|
|
20230706,091100,490320,15810,15820,15820,15810,5
|
|
20230706,091000,411240,15800,15800,15800,15800,4
|
|
20230706,090900,348040,15820,15820,15820,15820,0
|
|
20230706,090800,348040,15820,15820,15820,15820,0
|
|
20230706,090700,348040,15820,15820,15820,15820,0
|
|
20230706,090600,348040,15820,15820,15820,15820,3
|
|
20230706,090500,300580,15800,15800,15800,15800,0
|
|
20230706,090400,300580,15800,15800,15800,15800,0
|
|
20230706,090300,300580,15800,15800,15800,15800,0
|
|
20230706,090200,300580,15800,15800,15800,15800,0
|
|
20230706,090100,300580,15800,15800,15800,15800,0
|
|
20230706,090000,300580,15800,15980,16000,15800,19
|