650 lines
33 KiB
CSV
650 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,194700,174736870,12350,12350,12350,12350,662
|
|
20230710,194600,174736870,12350,12350,12350,12350,0
|
|
20230710,194500,174736870,12350,12350,12350,12350,0
|
|
20230710,194400,174736870,12350,12350,12350,12350,0
|
|
20230710,194300,174736870,12350,12350,12350,12350,0
|
|
20230710,194200,174736870,12350,12350,12350,12350,0
|
|
20230710,194100,174736870,12350,12350,12350,12350,0
|
|
20230710,194000,174736870,12350,12350,12350,12350,0
|
|
20230710,193900,174736870,12350,12350,12350,12350,0
|
|
20230710,193800,174736870,12350,12350,12350,12350,0
|
|
20230710,193700,174736870,12350,12350,12350,12350,0
|
|
20230710,193600,174736870,12350,12350,12350,12350,0
|
|
20230710,193500,174736870,12350,12350,12350,12350,0
|
|
20230710,193400,174736870,12350,12350,12350,12350,0
|
|
20230710,193300,174736870,12350,12350,12350,12350,0
|
|
20230710,193200,174736870,12350,12350,12350,12350,0
|
|
20230710,193100,174736870,12350,12350,12350,12350,0
|
|
20230710,193000,174736870,12350,12350,12350,12350,0
|
|
20230710,192900,174736870,12350,12350,12350,12350,0
|
|
20230710,192800,174736870,12350,12350,12350,12350,0
|
|
20230710,192700,174736870,12350,12350,12350,12350,0
|
|
20230710,192600,174736870,12350,12350,12350,12350,0
|
|
20230710,192500,174736870,12350,12350,12350,12350,0
|
|
20230710,192400,174736870,12350,12350,12350,12350,0
|
|
20230710,192300,174736870,12350,12350,12350,12350,0
|
|
20230710,192200,174736870,12350,12350,12350,12350,0
|
|
20230710,192100,174736870,12350,12350,12350,12350,0
|
|
20230710,192000,174736870,12350,12350,12350,12350,0
|
|
20230710,191900,174736870,12350,12350,12350,12350,0
|
|
20230710,191800,174736870,12350,12350,12350,12350,0
|
|
20230710,191700,174736870,12350,12350,12350,12350,662
|
|
20230710,191600,174736870,12350,12350,12350,12350,0
|
|
20230710,191500,174736870,12350,12350,12350,12350,0
|
|
20230710,191400,174736870,12350,12350,12350,12350,0
|
|
20230710,191300,174736870,12350,12350,12350,12350,0
|
|
20230710,191200,174736870,12350,12350,12350,12350,0
|
|
20230710,191100,174736870,12350,12350,12350,12350,0
|
|
20230710,191000,174736870,12350,12350,12350,12350,0
|
|
20230710,190900,174736870,12350,12350,12350,12350,0
|
|
20230710,190800,174736870,12350,12350,12350,12350,0
|
|
20230710,190700,174736870,12350,12350,12350,12350,0
|
|
20230710,190600,174736870,12350,12350,12350,12350,0
|
|
20230710,190500,174736870,12350,12350,12350,12350,0
|
|
20230710,190400,174736870,12350,12350,12350,12350,0
|
|
20230710,190300,174736870,12350,12350,12350,12350,0
|
|
20230710,190200,174736870,12350,12350,12350,12350,0
|
|
20230710,190100,174736870,12350,12350,12350,12350,0
|
|
20230710,190000,174736870,12350,12350,12350,12350,0
|
|
20230710,185900,174736870,12350,12350,12350,12350,0
|
|
20230710,185800,174736870,12350,12350,12350,12350,0
|
|
20230710,185700,174736870,12350,12350,12350,12350,0
|
|
20230710,185600,174736870,12350,12350,12350,12350,0
|
|
20230710,185500,174736870,12350,12350,12350,12350,0
|
|
20230710,185400,174736870,12350,12350,12350,12350,0
|
|
20230710,185300,174736870,12350,12350,12350,12350,0
|
|
20230710,185200,174736870,12350,12350,12350,12350,0
|
|
20230710,185100,174736870,12350,12350,12350,12350,0
|
|
20230710,185000,174736870,12350,12350,12350,12350,0
|
|
20230710,184900,174736870,12350,12350,12350,12350,0
|
|
20230710,184800,174736870,12350,12350,12350,12350,0
|
|
20230710,184700,174736870,12350,12350,12350,12350,662
|
|
20230710,184600,174736870,12350,12350,12350,12350,0
|
|
20230710,184500,174736870,12350,12350,12350,12350,0
|
|
20230710,184400,174736870,12350,12350,12350,12350,0
|
|
20230710,184300,174736870,12350,12350,12350,12350,0
|
|
20230710,184200,174736870,12350,12350,12350,12350,0
|
|
20230710,184100,174736870,12350,12350,12350,12350,0
|
|
20230710,184000,174736870,12350,12350,12350,12350,0
|
|
20230710,183900,174736870,12350,12350,12350,12350,0
|
|
20230710,183800,174736870,12350,12350,12350,12350,0
|
|
20230710,183700,174736870,12350,12350,12350,12350,0
|
|
20230710,183600,174736870,12350,12350,12350,12350,0
|
|
20230710,183500,174736870,12350,12350,12350,12350,0
|
|
20230710,183400,174736870,12350,12350,12350,12350,0
|
|
20230710,183300,174736870,12350,12350,12350,12350,0
|
|
20230710,183200,174736870,12350,12350,12350,12350,0
|
|
20230710,183100,174736870,12350,12350,12350,12350,0
|
|
20230710,183000,174736870,12350,12350,12350,12350,0
|
|
20230710,182900,174736870,12350,12350,12350,12350,0
|
|
20230710,182800,174736870,12350,12350,12350,12350,0
|
|
20230710,182700,174736870,12350,12350,12350,12350,0
|
|
20230710,182600,174736870,12350,12350,12350,12350,0
|
|
20230710,182500,174736870,12350,12350,12350,12350,0
|
|
20230710,182400,174736870,12350,12350,12350,12350,0
|
|
20230710,182300,174736870,12350,12350,12350,12350,0
|
|
20230710,182200,174736870,12350,12350,12350,12350,0
|
|
20230710,182100,174736870,12350,12350,12350,12350,0
|
|
20230710,182000,174736870,12350,12350,12350,12350,0
|
|
20230710,181900,174736870,12350,12350,12350,12350,0
|
|
20230710,181800,174736870,12350,12350,12350,12350,0
|
|
20230710,181700,174736870,12350,12350,12350,12350,662
|
|
20230710,181600,174736870,12350,12350,12350,12350,0
|
|
20230710,181500,174736870,12350,12350,12350,12350,0
|
|
20230710,181400,174736870,12350,12350,12350,12350,0
|
|
20230710,181300,174736870,12350,12350,12350,12350,0
|
|
20230710,181200,174736870,12350,12350,12350,12350,0
|
|
20230710,181100,174736870,12350,12350,12350,12350,0
|
|
20230710,181000,174736870,12350,12350,12350,12350,0
|
|
20230710,180900,174736870,12350,12350,12350,12350,0
|
|
20230710,180800,174736870,12350,12350,12350,12350,0
|
|
20230710,180700,174736870,12350,12350,12350,12350,0
|
|
20230710,180600,174736870,12350,12350,12350,12350,0
|
|
20230710,180500,174736870,12350,12350,12350,12350,0
|
|
20230710,180400,174736870,12350,12350,12350,12350,0
|
|
20230710,180300,174736870,12350,12350,12350,12350,0
|
|
20230710,180200,174736870,12350,12350,12350,12350,0
|
|
20230710,180100,174736870,12350,12350,12350,12350,0
|
|
20230710,180000,174736870,12350,12350,12350,12350,0
|
|
20230710,175900,174736870,12350,12350,12350,12350,0
|
|
20230710,175800,174736870,12350,12350,12350,12350,0
|
|
20230710,175700,174736870,12350,12350,12350,12350,0
|
|
20230710,175600,174736870,12350,12350,12350,12350,0
|
|
20230710,175500,174736870,12350,12350,12350,12350,0
|
|
20230710,175400,174736870,12350,12350,12350,12350,0
|
|
20230710,175300,174736870,12350,12350,12350,12350,0
|
|
20230710,175200,174736870,12350,12350,12350,12350,0
|
|
20230710,175100,174736870,12350,12350,12350,12350,0
|
|
20230710,175000,174736870,12350,12350,12350,12350,0
|
|
20230710,174900,174736870,12350,12350,12350,12350,0
|
|
20230710,174800,174736870,12350,12350,12350,12350,0
|
|
20230710,174700,174736870,12350,12350,12350,12350,662
|
|
20230710,174600,174736870,12350,12350,12350,12350,0
|
|
20230710,174500,174736870,12350,12350,12350,12350,0
|
|
20230710,174400,174736870,12350,12350,12350,12350,0
|
|
20230710,174300,174736870,12350,12350,12350,12350,0
|
|
20230710,174200,174736870,12350,12350,12350,12350,0
|
|
20230710,174100,174736870,12350,12350,12350,12350,0
|
|
20230710,174000,174736870,12350,12350,12350,12350,0
|
|
20230710,173900,174736870,12350,12350,12350,12350,0
|
|
20230710,173800,174736870,12350,12350,12350,12350,0
|
|
20230710,173700,174736870,12350,12350,12350,12350,0
|
|
20230710,173600,174736870,12350,12350,12350,12350,0
|
|
20230710,173500,174736870,12350,12350,12350,12350,0
|
|
20230710,173400,174736870,12350,12350,12350,12350,0
|
|
20230710,173300,174736870,12350,12350,12350,12350,0
|
|
20230710,173200,174736870,12350,12350,12350,12350,0
|
|
20230710,173100,174736870,12350,12350,12350,12350,0
|
|
20230710,173000,174736870,12350,12350,12350,12350,0
|
|
20230710,172900,174736870,12350,12350,12350,12350,0
|
|
20230710,172800,174736870,12350,12350,12350,12350,0
|
|
20230710,172700,174736870,12350,12350,12350,12350,0
|
|
20230710,172600,174736870,12350,12350,12350,12350,0
|
|
20230710,172500,174736870,12350,12350,12350,12350,0
|
|
20230710,172400,174736870,12350,12350,12350,12350,0
|
|
20230710,172300,174736870,12350,12350,12350,12350,0
|
|
20230710,172200,174736870,12350,12350,12350,12350,0
|
|
20230710,172100,174736870,12350,12350,12350,12350,0
|
|
20230710,172000,174736870,12350,12350,12350,12350,0
|
|
20230710,171900,174736870,12350,12350,12350,12350,0
|
|
20230710,171800,174736870,12350,12350,12350,12350,0
|
|
20230710,171700,174736870,12350,12350,12350,12350,662
|
|
20230710,171600,174736870,12350,12350,12350,12350,0
|
|
20230710,171500,174736870,12350,12350,12350,12350,0
|
|
20230710,171400,174736870,12350,12350,12350,12350,0
|
|
20230710,171300,174736870,12350,12350,12350,12350,0
|
|
20230710,171200,174736870,12350,12350,12350,12350,0
|
|
20230710,171100,174736870,12350,12350,12350,12350,0
|
|
20230710,171000,174736870,12350,12350,12350,12350,0
|
|
20230710,170900,174736870,12350,12350,12350,12350,0
|
|
20230710,170800,174736870,12350,12350,12350,12350,0
|
|
20230710,170700,174736870,12350,12350,12350,12350,0
|
|
20230710,170600,174736870,12350,12350,12350,12350,0
|
|
20230710,170500,174736870,12350,12350,12350,12350,0
|
|
20230710,170400,174736870,12350,12350,12350,12350,0
|
|
20230710,170300,174736870,12350,12350,12350,12350,0
|
|
20230710,170200,174736870,12350,12350,12350,12350,0
|
|
20230710,170100,174736870,12350,12350,12350,12350,0
|
|
20230710,170000,174736870,12350,12350,12350,12350,0
|
|
20230710,165900,174736870,12350,12350,12350,12350,0
|
|
20230710,165800,174736870,12350,12350,12350,12350,0
|
|
20230710,165700,174736870,12350,12350,12350,12350,0
|
|
20230710,165600,174736870,12350,12350,12350,12350,0
|
|
20230710,165500,174736870,12350,12350,12350,12350,0
|
|
20230710,165400,174736870,12350,12350,12350,12350,0
|
|
20230710,165300,174736870,12350,12350,12350,12350,0
|
|
20230710,165200,174736870,12350,12350,12350,12350,0
|
|
20230710,165100,174736870,12350,12350,12350,12350,0
|
|
20230710,165000,174736870,12350,12350,12350,12350,0
|
|
20230710,164900,174736870,12350,12350,12350,12350,0
|
|
20230710,164800,174736870,12350,12350,12350,12350,0
|
|
20230710,164700,174736870,12350,12350,12350,12350,662
|
|
20230710,164600,174736870,12350,12350,12350,12350,0
|
|
20230710,164500,174736870,12350,12350,12350,12350,0
|
|
20230710,164400,174736870,12350,12350,12350,12350,0
|
|
20230710,164300,174736870,12350,12350,12350,12350,0
|
|
20230710,164200,174736870,12350,12350,12350,12350,0
|
|
20230710,164100,174736870,12350,12350,12350,12350,0
|
|
20230710,164000,174736870,12350,12350,12350,12350,0
|
|
20230710,163900,174736870,12350,12350,12350,12350,0
|
|
20230710,163800,174736870,12350,12350,12350,12350,0
|
|
20230710,163700,174736870,12350,12350,12350,12350,0
|
|
20230710,163600,174736870,12350,12350,12350,12350,0
|
|
20230710,163500,174736870,12350,12350,12350,12350,0
|
|
20230710,163400,174736870,12350,12350,12350,12350,0
|
|
20230710,163300,174736870,12350,12350,12350,12350,0
|
|
20230710,163200,174736870,12350,12350,12350,12350,0
|
|
20230710,163100,174736870,12350,12350,12350,12350,0
|
|
20230710,163000,174736870,12350,12350,12350,12350,0
|
|
20230710,162900,174736870,12350,12350,12350,12350,0
|
|
20230710,162800,174736870,12350,12350,12350,12350,0
|
|
20230710,162700,174736870,12350,12350,12350,12350,0
|
|
20230710,162600,174736870,12350,12350,12350,12350,0
|
|
20230710,162500,174736870,12350,12350,12350,12350,0
|
|
20230710,162400,174736870,12350,12350,12350,12350,0
|
|
20230710,162300,174736870,12350,12350,12350,12350,0
|
|
20230710,162200,174736870,12350,12350,12350,12350,0
|
|
20230710,162100,174736870,12350,12350,12350,12350,0
|
|
20230710,162000,174736870,12350,12350,12350,12350,0
|
|
20230710,161900,174736870,12350,12350,12350,12350,0
|
|
20230710,161800,174736870,12350,12350,12350,12350,0
|
|
20230710,161700,174736870,12350,12350,12350,12350,662
|
|
20230710,161600,174736870,12350,12350,12350,12350,0
|
|
20230710,161500,174736870,12350,12350,12350,12350,0
|
|
20230710,161400,174736870,12350,12350,12350,12350,0
|
|
20230710,161300,174736870,12350,12350,12350,12350,0
|
|
20230710,161200,174736870,12350,12350,12350,12350,0
|
|
20230710,161100,174736870,12350,12350,12350,12350,0
|
|
20230710,161000,174736870,12350,12350,12350,12350,0
|
|
20230710,160900,174736870,12350,12350,12350,12350,0
|
|
20230710,160800,174736870,12350,12350,12350,12350,0
|
|
20230710,160700,174736870,12350,12350,12350,12350,0
|
|
20230710,160600,174736870,12350,12350,12350,12350,0
|
|
20230710,160500,174736870,12350,12350,12350,12350,0
|
|
20230710,160400,174736870,12350,12350,12350,12350,0
|
|
20230710,160300,174736870,12350,12350,12350,12350,0
|
|
20230710,160200,174736870,12350,12350,12350,12350,0
|
|
20230710,160100,174736870,12350,12350,12350,12350,0
|
|
20230710,160000,174736870,12350,12350,12350,12350,0
|
|
20230710,155900,174736870,12350,12350,12350,12350,0
|
|
20230710,155800,174736870,12350,12350,12350,12350,0
|
|
20230710,155700,174736870,12350,12350,12350,12350,0
|
|
20230710,155600,174736870,12350,12350,12350,12350,0
|
|
20230710,155500,174736870,12350,12350,12350,12350,0
|
|
20230710,155400,174736870,12350,12350,12350,12350,0
|
|
20230710,155300,174736870,12350,12350,12350,12350,0
|
|
20230710,155200,174736870,12350,12350,12350,12350,0
|
|
20230710,155100,174736870,12350,12350,12350,12350,0
|
|
20230710,155000,174736870,12350,12350,12350,12350,0
|
|
20230710,154900,174736870,12350,12350,12350,12350,0
|
|
20230710,154800,174736870,12350,12350,12350,12350,0
|
|
20230710,154700,174736870,12350,12350,12350,12350,662
|
|
20230710,154600,174736870,12350,12350,12350,12350,0
|
|
20230710,154500,174736870,12350,12350,12350,12350,0
|
|
20230710,154400,174736870,12350,12350,12350,12350,0
|
|
20230710,154300,174736870,12350,12350,12350,12350,0
|
|
20230710,154200,174736870,12350,12350,12350,12350,0
|
|
20230710,154100,174736870,12350,12350,12350,12350,0
|
|
20230710,154000,174736870,12350,12350,12350,12350,0
|
|
20230710,153900,174736870,12350,12350,12350,12350,0
|
|
20230710,153800,174736870,12350,12350,12350,12350,0
|
|
20230710,153700,174736870,12350,12350,12350,12350,0
|
|
20230710,153600,174736870,12350,12350,12350,12350,0
|
|
20230710,153500,174736870,12350,12350,12350,12350,0
|
|
20230710,153400,174736870,12350,12350,12350,12350,0
|
|
20230710,153300,174736870,12350,12350,12350,12350,0
|
|
20230710,153200,174736870,12350,12350,12350,12350,0
|
|
20230710,153100,174736870,12350,12350,12350,12350,0
|
|
20230710,153000,174736870,12350,12350,12350,12350,662
|
|
20230710,152900,166561170,12370,12370,12370,12370,0
|
|
20230710,152800,166561170,12370,12370,12370,12370,0
|
|
20230710,152700,166561170,12370,12370,12370,12370,0
|
|
20230710,152600,166561170,12370,12370,12370,12370,0
|
|
20230710,152500,166561170,12370,12370,12370,12370,0
|
|
20230710,152400,166561170,12370,12370,12370,12370,0
|
|
20230710,152300,166561170,12370,12370,12370,12370,0
|
|
20230710,152200,166561170,12370,12370,12370,12370,0
|
|
20230710,152100,166561170,12370,12370,12370,12370,0
|
|
20230710,152000,166561170,12370,12370,12370,12370,0
|
|
20230710,151900,166561170,12370,12370,12370,12370,0
|
|
20230710,151800,166561170,12370,12370,12370,12370,0
|
|
20230710,151700,166561170,12370,12370,12370,12370,0
|
|
20230710,151600,166561170,12370,12370,12370,12370,0
|
|
20230710,151500,166561170,12370,12370,12370,12370,1
|
|
20230710,151400,166548800,12400,12400,12400,12400,0
|
|
20230710,151300,166548800,12400,12400,12400,12400,0
|
|
20230710,151200,166548800,12400,12400,12400,12400,0
|
|
20230710,151100,166548800,12400,12400,12400,12400,0
|
|
20230710,151000,166548800,12400,12400,12400,12400,0
|
|
20230710,150900,166548800,12400,12400,12400,12400,13
|
|
20230710,150800,166387600,12400,12400,12400,12400,0
|
|
20230710,150700,166387600,12400,12400,12400,12400,2
|
|
20230710,150600,166362800,12400,12400,12400,12400,2
|
|
20230710,150500,166338000,12400,12400,12400,12400,2
|
|
20230710,150400,166313200,12400,12400,12400,12400,281
|
|
20230710,150300,162828800,12400,12400,12400,12400,1
|
|
20230710,150200,162816400,12400,12400,12400,12400,99
|
|
20230710,150100,161588800,12400,12400,12400,12400,0
|
|
20230710,150000,161588800,12400,12400,12400,12400,0
|
|
20230710,145900,161588800,12400,12400,12400,12400,0
|
|
20230710,145800,161588800,12400,12410,12410,12400,597
|
|
20230710,145700,154185970,12440,12440,12440,12440,0
|
|
20230710,145600,154185970,12440,12440,12440,12440,0
|
|
20230710,145500,154185970,12440,12440,12450,12440,500
|
|
20230710,145400,147964970,12440,12440,12440,12440,0
|
|
20230710,145300,147964970,12440,12430,12440,12420,14
|
|
20230710,145200,147791040,12430,12400,12430,12400,65
|
|
20230710,145100,146983780,12400,12400,12400,12400,2
|
|
20230710,145000,146958980,12410,12410,12410,12410,1
|
|
20230710,144900,146946570,12400,12400,12400,12400,145
|
|
20230710,144800,145148570,12380,12380,12380,12380,4
|
|
20230710,144700,145099050,12380,12380,12380,12380,6
|
|
20230710,144600,145024770,12400,12400,12400,12400,0
|
|
20230710,144500,145024770,12400,12400,12400,12400,108
|
|
20230710,144400,143685570,12400,12400,12400,12400,41
|
|
20230710,144300,143177170,12400,12400,12400,12400,11
|
|
20230710,144200,143040770,12400,12400,12400,12400,242
|
|
20230710,144100,140039970,12400,12400,12400,12400,0
|
|
20230710,144000,140039970,12400,12400,12400,12400,0
|
|
20230710,143900,140039970,12400,12400,12400,12400,656
|
|
20230710,143800,131905570,12400,12400,12400,12400,0
|
|
20230710,143700,131905570,12400,12400,12400,12400,0
|
|
20230710,143600,131905570,12400,12400,12400,12400,0
|
|
20230710,143500,131905570,12400,12400,12400,12400,65
|
|
20230710,143400,131099570,12400,12400,12400,12400,0
|
|
20230710,143300,131099570,12400,12400,12400,12400,0
|
|
20230710,143200,131099570,12400,12400,12400,12400,0
|
|
20230710,143100,131099570,12400,12400,12400,12400,0
|
|
20230710,143000,131099570,12400,12400,12400,12400,207
|
|
20230710,142900,128532770,12400,12400,12400,12400,1438
|
|
20230710,142800,110701570,12410,12410,12410,12410,10
|
|
20230710,142700,110577470,12400,12400,12400,12400,230
|
|
20230710,142600,107725470,12350,12350,12350,12350,0
|
|
20230710,142500,107725470,12350,12360,12410,12350,401
|
|
20230710,142400,102755810,12350,12350,12350,12350,0
|
|
20230710,142300,102755810,12350,12350,12350,12350,50
|
|
20230710,142200,102138310,12360,12360,12360,12360,12
|
|
20230710,142100,101989990,12360,12360,12360,12360,0
|
|
20230710,142000,101989990,12360,12360,12360,12360,301
|
|
20230710,141900,98269630,12350,12350,12350,12350,0
|
|
20230710,141800,98269630,12350,12350,12350,12350,251
|
|
20230710,141700,95169780,12350,12350,12350,12350,0
|
|
20230710,141600,95169780,12350,12350,12350,12350,1
|
|
20230710,141500,95157430,12330,12330,12330,12330,0
|
|
20230710,141400,95157430,12330,12330,12330,12330,0
|
|
20230710,141300,95157430,12330,12330,12330,12330,0
|
|
20230710,141200,95157430,12330,12330,12330,12330,0
|
|
20230710,141100,95157430,12330,12330,12330,12330,0
|
|
20230710,141000,95157430,12330,12330,12330,12330,0
|
|
20230710,140900,95157430,12330,12330,12330,12330,0
|
|
20230710,140800,95157430,12330,12330,12330,12330,0
|
|
20230710,140700,95157430,12330,12330,12330,12330,165
|
|
20230710,140600,93122980,12330,12330,12330,12330,693
|
|
20230710,140500,84578290,12350,12350,12350,12350,0
|
|
20230710,140400,84578290,12350,12350,12350,12350,0
|
|
20230710,140300,84578290,12350,12350,12350,12350,0
|
|
20230710,140200,84578290,12350,12350,12350,12350,0
|
|
20230710,140100,84578290,12350,12350,12350,12350,0
|
|
20230710,140000,84578290,12350,12350,12350,12350,0
|
|
20230710,135900,84578290,12350,12350,12350,12350,0
|
|
20230710,135800,84578290,12350,12350,12350,12350,0
|
|
20230710,135700,84578290,12350,12350,12350,12350,0
|
|
20230710,135600,84578290,12350,12350,12350,12350,0
|
|
20230710,135500,84578290,12350,12350,12350,12350,0
|
|
20230710,135400,84578290,12350,12350,12350,12350,0
|
|
20230710,135300,84578290,12350,12350,12350,12350,0
|
|
20230710,135200,84578290,12350,12350,12350,12350,0
|
|
20230710,135100,84578290,12350,12350,12350,12350,0
|
|
20230710,135000,84578290,12350,12350,12350,12350,0
|
|
20230710,134900,84578290,12350,12350,12350,12350,0
|
|
20230710,134800,84578290,12350,12350,12350,12350,0
|
|
20230710,134700,84578290,12350,12350,12350,12350,0
|
|
20230710,134600,84578290,12350,12350,12350,12350,1
|
|
20230710,134500,84565940,12350,12350,12350,12350,10
|
|
20230710,134400,84442440,12350,12350,12350,12350,0
|
|
20230710,134300,84442440,12350,12350,12350,12350,7
|
|
20230710,134200,84355990,12320,12320,12320,12320,0
|
|
20230710,134100,84355990,12320,12320,12320,12320,0
|
|
20230710,134000,84355990,12320,12320,12320,12320,0
|
|
20230710,133900,84355990,12320,12320,12320,12320,0
|
|
20230710,133800,84355990,12320,12320,12320,12320,0
|
|
20230710,133700,84355990,12320,12320,12320,12320,0
|
|
20230710,133600,84355990,12320,12320,12320,12320,0
|
|
20230710,133500,84355990,12320,12320,12320,12320,0
|
|
20230710,133400,84355990,12320,12320,12320,12320,0
|
|
20230710,133300,84355990,12320,12320,12320,12320,0
|
|
20230710,133200,84355990,12320,12320,12320,12320,0
|
|
20230710,133100,84355990,12320,12320,12320,12320,0
|
|
20230710,133000,84355990,12320,12320,12320,12320,0
|
|
20230710,132900,84355990,12320,12320,12320,12320,0
|
|
20230710,132800,84355990,12320,12320,12320,12320,0
|
|
20230710,132700,84355990,12320,12320,12320,12320,0
|
|
20230710,132600,84355990,12320,12320,12320,12320,0
|
|
20230710,132500,84355990,12320,12320,12320,12320,0
|
|
20230710,132400,84355990,12320,12320,12320,12320,0
|
|
20230710,132300,84355990,12320,12320,12320,12320,0
|
|
20230710,132200,84355990,12320,12320,12320,12320,0
|
|
20230710,132100,84355990,12320,12320,12320,12320,0
|
|
20230710,132000,84355990,12320,12320,12320,12320,0
|
|
20230710,131900,84355990,12320,12320,12320,12320,0
|
|
20230710,131800,84355990,12320,12320,12320,12320,0
|
|
20230710,131700,84355990,12320,12320,12320,12320,110
|
|
20230710,131600,83000790,12320,12320,12320,12320,0
|
|
20230710,131500,83000790,12320,12320,12320,12320,0
|
|
20230710,131400,83000790,12320,12320,12320,12320,0
|
|
20230710,131300,83000790,12320,12320,12320,12320,0
|
|
20230710,131200,83000790,12320,12320,12320,12320,0
|
|
20230710,131100,83000790,12320,12320,12320,12320,0
|
|
20230710,131000,83000790,12320,12320,12320,12320,0
|
|
20230710,130900,83000790,12320,12320,12320,12320,0
|
|
20230710,130800,83000790,12320,12320,12320,12320,6
|
|
20230710,130700,82926870,12320,12320,12320,12320,0
|
|
20230710,130600,82926870,12320,12320,12320,12320,0
|
|
20230710,130500,82926870,12320,12320,12320,12320,0
|
|
20230710,130400,82926870,12320,12320,12320,12320,0
|
|
20230710,130300,82926870,12320,12320,12320,12320,0
|
|
20230710,130200,82926870,12320,12320,12320,12320,0
|
|
20230710,130100,82926870,12320,12320,12320,12320,0
|
|
20230710,130000,82926870,12320,12320,12320,12320,0
|
|
20230710,125900,82926870,12320,12320,12320,12320,0
|
|
20230710,125800,82926870,12320,12320,12320,12320,0
|
|
20230710,125700,82926870,12320,12320,12320,12320,0
|
|
20230710,125600,82926870,12320,12320,12320,12320,0
|
|
20230710,125500,82926870,12320,12320,12320,12320,0
|
|
20230710,125400,82926870,12320,12320,12320,12320,0
|
|
20230710,125300,82926870,12320,12320,12320,12320,16
|
|
20230710,125200,82729750,12320,12320,12320,12320,1
|
|
20230710,125100,82717430,12330,12330,12330,12330,100
|
|
20230710,125000,81484430,12320,12320,12320,12320,0
|
|
20230710,124900,81484430,12320,12320,12320,12320,0
|
|
20230710,124800,81484430,12320,12320,12320,12320,0
|
|
20230710,124700,81484430,12320,12320,12320,12320,0
|
|
20230710,124600,81484430,12320,12320,12320,12320,0
|
|
20230710,124500,81484430,12320,12320,12320,12320,0
|
|
20230710,124400,81484430,12320,12320,12320,12320,0
|
|
20230710,124300,81484430,12320,12320,12320,12320,0
|
|
20230710,124200,81484430,12320,12320,12320,12320,0
|
|
20230710,124100,81484430,12320,12320,12320,12320,0
|
|
20230710,124000,81484430,12320,12320,12320,12320,0
|
|
20230710,123900,81484430,12320,12320,12320,12320,0
|
|
20230710,123800,81484430,12320,12320,12320,12320,0
|
|
20230710,123700,81484430,12320,12320,12320,12320,0
|
|
20230710,123600,81484430,12320,12320,12320,12320,0
|
|
20230710,123500,81484430,12320,12320,12320,12320,0
|
|
20230710,123400,81484430,12320,12320,12320,12320,0
|
|
20230710,123300,81484430,12320,12320,12320,12320,0
|
|
20230710,123200,81484430,12320,12320,12320,12320,0
|
|
20230710,123100,81484430,12320,12320,12320,12320,0
|
|
20230710,123000,81484430,12320,12320,12320,12320,0
|
|
20230710,122900,81484430,12320,12320,12320,12320,0
|
|
20230710,122800,81484430,12320,12330,12330,12320,56
|
|
20230710,122700,80794270,12330,12330,12330,12330,0
|
|
20230710,122600,80794270,12330,12330,12330,12330,1
|
|
20230710,122500,80781940,12320,12320,12320,12320,0
|
|
20230710,122400,80781940,12320,12320,12320,12320,0
|
|
20230710,122300,80781940,12320,12320,12320,12320,0
|
|
20230710,122200,80781940,12320,12320,12320,12320,0
|
|
20230710,122100,80781940,12320,12320,12320,12320,0
|
|
20230710,122000,80781940,12320,12320,12320,12320,0
|
|
20230710,121900,80781940,12320,12320,12320,12320,0
|
|
20230710,121800,80781940,12320,12320,12320,12320,0
|
|
20230710,121700,80781940,12320,12320,12320,12320,0
|
|
20230710,121600,80781940,12320,12320,12320,12320,0
|
|
20230710,121500,80781940,12320,12320,12320,12320,0
|
|
20230710,121400,80781940,12320,12320,12320,12320,500
|
|
20230710,121300,74621940,12310,12310,12310,12310,0
|
|
20230710,121200,74621940,12310,12320,12320,12310,312
|
|
20230710,121100,70779010,12310,12310,12310,12310,0
|
|
20230710,121000,70779010,12310,12310,12310,12310,0
|
|
20230710,120900,70779010,12310,12310,12310,12310,0
|
|
20230710,120800,70779010,12310,12310,12310,12310,0
|
|
20230710,120700,70779010,12310,12310,12310,12310,0
|
|
20230710,120600,70779010,12310,12310,12310,12310,0
|
|
20230710,120500,70779010,12310,12310,12310,12310,0
|
|
20230710,120400,70779010,12310,12310,12310,12310,0
|
|
20230710,120300,70779010,12310,12330,12330,12310,196
|
|
20230710,120200,68364710,12340,12340,12340,12340,1
|
|
20230710,120100,68352370,12320,12320,12320,12320,0
|
|
20230710,120000,68352370,12320,12320,12320,12320,0
|
|
20230710,115900,68352370,12320,12320,12320,12320,0
|
|
20230710,115800,68352370,12320,12320,12320,12320,0
|
|
20230710,115700,68352370,12320,12320,12320,12320,0
|
|
20230710,115600,68352370,12320,12320,12320,12320,0
|
|
20230710,115500,68352370,12320,12320,12320,12320,0
|
|
20230710,115400,68352370,12320,12320,12320,12320,0
|
|
20230710,115300,68352370,12320,12320,12320,12320,0
|
|
20230710,115200,68352370,12320,12320,12320,12320,0
|
|
20230710,115100,68352370,12320,12320,12320,12320,0
|
|
20230710,115000,68352370,12320,12320,12320,12320,0
|
|
20230710,114900,68352370,12320,12320,12320,12320,0
|
|
20230710,114800,68352370,12320,12320,12320,12320,0
|
|
20230710,114700,68352370,12320,12320,12320,12320,0
|
|
20230710,114600,68352370,12320,12320,12320,12320,0
|
|
20230710,114500,68352370,12320,12320,12320,12320,0
|
|
20230710,114400,68352370,12320,12320,12320,12320,0
|
|
20230710,114300,68352370,12320,12320,12320,12320,10
|
|
20230710,114200,68229170,12310,12310,12310,12310,0
|
|
20230710,114100,68229170,12310,12310,12310,12310,11
|
|
20230710,114000,68093760,12320,12320,12320,12320,0
|
|
20230710,113900,68093760,12320,12320,12320,12320,34
|
|
20230710,113800,67674880,12350,12350,12350,12350,0
|
|
20230710,113700,67674880,12350,12350,12350,12350,0
|
|
20230710,113600,67674880,12350,12350,12350,12350,0
|
|
20230710,113500,67674880,12350,12350,12350,12350,0
|
|
20230710,113400,67674880,12350,12350,12350,12350,0
|
|
20230710,113300,67674880,12350,12350,12350,12350,0
|
|
20230710,113200,67674880,12350,12350,12350,12350,5
|
|
20230710,113100,67613130,12330,12330,12330,12330,0
|
|
20230710,113000,67613130,12330,12330,12330,12330,0
|
|
20230710,112900,67613130,12330,12330,12330,12330,0
|
|
20230710,112800,67613130,12330,12330,12330,12330,0
|
|
20230710,112700,67613130,12330,12330,12330,12330,0
|
|
20230710,112600,67613130,12330,12330,12330,12330,71
|
|
20230710,112500,66737700,12330,12330,12330,12330,100
|
|
20230710,112400,65504700,12330,12330,12330,12330,0
|
|
20230710,112300,65504700,12330,12330,12330,12330,0
|
|
20230710,112200,65504700,12330,12330,12330,12330,0
|
|
20230710,112100,65504700,12330,12330,12330,12330,0
|
|
20230710,112000,65504700,12330,12360,12360,12330,31
|
|
20230710,111900,65122440,12320,12320,12320,12320,0
|
|
20230710,111800,65122440,12320,12320,12320,12320,0
|
|
20230710,111700,65122440,12320,12320,12320,12320,0
|
|
20230710,111600,65122440,12320,12320,12320,12320,0
|
|
20230710,111500,65122440,12320,12320,12320,12320,0
|
|
20230710,111400,65122440,12320,12320,12320,12320,0
|
|
20230710,111300,65122440,12320,12320,12320,12320,0
|
|
20230710,111200,65122440,12320,12320,12320,12320,0
|
|
20230710,111100,65122440,12320,12320,12320,12320,0
|
|
20230710,111000,65122440,12320,12320,12320,12320,191
|
|
20230710,110900,62769320,12350,12350,12350,12350,755
|
|
20230710,110800,53445070,12330,12330,12330,12330,19
|
|
20230710,110700,53210800,12320,12320,12320,12320,0
|
|
20230710,110600,53210800,12320,12320,12320,12320,0
|
|
20230710,110500,53210800,12320,12320,12320,12320,0
|
|
20230710,110400,53210800,12320,12320,12320,12320,0
|
|
20230710,110300,53210800,12320,12320,12320,12320,0
|
|
20230710,110200,53210800,12320,12320,12320,12320,90
|
|
20230710,110100,52102000,12310,12310,12310,12310,0
|
|
20230710,110000,52102000,12310,12310,12310,12310,0
|
|
20230710,105900,52102000,12310,12310,12310,12310,46
|
|
20230710,105800,51535740,12310,12310,12310,12310,0
|
|
20230710,105700,51535740,12310,12310,12310,12310,0
|
|
20230710,105600,51535740,12310,12310,12310,12310,0
|
|
20230710,105500,51535740,12310,12310,12310,12310,0
|
|
20230710,105400,51535740,12310,12310,12310,12310,0
|
|
20230710,105300,51535740,12310,12310,12310,12310,0
|
|
20230710,105200,51535740,12310,12310,12310,12310,0
|
|
20230710,105100,51535740,12310,12310,12310,12310,1
|
|
20230710,105000,51523430,12320,12320,12320,12320,0
|
|
20230710,104900,51523430,12320,12320,12320,12320,0
|
|
20230710,104800,51523430,12320,12320,12320,12320,0
|
|
20230710,104700,51523430,12320,12320,12320,12320,0
|
|
20230710,104600,51523430,12320,12320,12320,12320,0
|
|
20230710,104500,51523430,12320,12320,12320,12320,0
|
|
20230710,104400,51523430,12320,12320,12320,12320,0
|
|
20230710,104300,51523430,12320,12320,12320,12320,0
|
|
20230710,104200,51523430,12320,12320,12320,12320,0
|
|
20230710,104100,51523430,12320,12320,12320,12320,0
|
|
20230710,104000,51523430,12320,12320,12320,12320,0
|
|
20230710,103900,51523430,12320,12320,12320,12320,0
|
|
20230710,103800,51523430,12320,12320,12320,12320,0
|
|
20230710,103700,51523430,12320,12320,12320,12320,0
|
|
20230710,103600,51523430,12320,12320,12320,12320,0
|
|
20230710,103500,51523430,12320,12320,12320,12320,10
|
|
20230710,103400,51400230,12330,12330,12330,12330,0
|
|
20230710,103300,51400230,12330,12330,12330,12330,0
|
|
20230710,103200,51400230,12330,12330,12330,12330,0
|
|
20230710,103100,51400230,12330,12340,12340,12330,47
|
|
20230710,103000,50820700,12330,12330,12330,12330,0
|
|
20230710,102900,50820700,12330,12330,12330,12330,0
|
|
20230710,102800,50820700,12330,12330,12330,12330,0
|
|
20230710,102700,50820700,12330,12330,12330,12330,0
|
|
20230710,102600,50820700,12330,12330,12330,12330,10
|
|
20230710,102500,50697400,12330,12330,12330,12330,0
|
|
20230710,102400,50697400,12330,12330,12330,12330,0
|
|
20230710,102300,50697400,12330,12330,12330,12330,0
|
|
20230710,102200,50697400,12330,12330,12330,12330,0
|
|
20230710,102100,50697400,12330,12330,12330,12330,0
|
|
20230710,102000,50697400,12330,12330,12330,12330,0
|
|
20230710,101900,50697400,12330,12330,12330,12330,0
|
|
20230710,101800,50697400,12330,12330,12330,12330,0
|
|
20230710,101700,50697400,12330,12330,12330,12330,66
|
|
20230710,101600,49883620,12340,12340,12340,12340,23
|
|
20230710,101500,49599800,12350,12350,12350,12350,0
|
|
20230710,101400,49599800,12350,12350,12350,12350,0
|
|
20230710,101300,49599800,12350,12350,12350,12350,50
|
|
20230710,101200,48982300,12350,12350,12350,12350,140
|
|
20230710,101100,47253300,12350,12350,12350,12350,0
|
|
20230710,101000,47253300,12350,12350,12350,12350,0
|
|
20230710,100900,47253300,12350,12350,12350,12350,0
|
|
20230710,100800,47253300,12350,12350,12350,12350,0
|
|
20230710,100700,47253300,12350,12350,12350,12350,0
|
|
20230710,100600,47253300,12350,12350,12350,12350,0
|
|
20230710,100500,47253300,12350,12350,12350,12350,8
|
|
20230710,100400,47154500,12350,12340,12350,12340,41
|
|
20230710,100300,46648550,12340,12340,12340,12340,9
|
|
20230710,100200,46537490,12340,12350,12350,12340,21
|
|
20230710,100100,46278340,12350,12350,12350,12350,0
|
|
20230710,100000,46278340,12350,12350,12350,12350,0
|
|
20230710,095900,46278340,12350,12350,12350,12350,0
|
|
20230710,095800,46278340,12350,12350,12350,12350,1
|
|
20230710,095700,46265990,12350,12350,12350,12350,0
|
|
20230710,095600,46265990,12350,12350,12350,12350,0
|
|
20230710,095500,46265990,12350,12350,12350,12350,0
|
|
20230710,095400,46265990,12350,12350,12350,12350,10
|
|
20230710,095300,46142490,12350,12350,12350,12350,2
|
|
20230710,095200,46117790,12350,12350,12350,12350,0
|
|
20230710,095100,46117790,12350,12350,12350,12350,0
|
|
20230710,095000,46117790,12350,12350,12350,12350,0
|
|
20230710,094900,46117790,12350,12350,12350,12350,0
|
|
20230710,094800,46117790,12350,12350,12350,12350,27
|
|
20230710,094700,45784340,12350,12350,12350,12350,13
|
|
20230710,094600,45623790,12350,12350,12350,12350,0
|
|
20230710,094500,45623790,12350,12350,12350,12350,0
|
|
20230710,094400,45623790,12350,12350,12350,12350,0
|
|
20230710,094300,45623790,12350,12350,12350,12350,0
|
|
20230710,094200,45623790,12350,12350,12350,12350,10
|
|
20230710,094100,45500290,12350,12350,12350,12350,0
|
|
20230710,094000,45500290,12350,12350,12350,12350,0
|
|
20230710,093900,45500290,12350,12350,12350,12350,0
|
|
20230710,093800,45500290,12350,12350,12350,12350,0
|
|
20230710,093700,45500290,12350,12350,12350,12350,0
|
|
20230710,093600,45500290,12350,12350,12350,12350,0
|
|
20230710,093500,45500290,12350,12350,12350,12350,0
|
|
20230710,093400,45500290,12350,12350,12350,12350,100
|
|
20230710,093300,44265290,12350,12350,12350,12350,1
|
|
20230710,093200,44252940,12320,12320,12320,12320,0
|
|
20230710,093100,44252940,12320,12300,12320,12300,99
|
|
20230710,093000,43033500,12300,12300,12300,12300,0
|
|
20230710,092900,43033500,12300,12300,12300,12300,0
|
|
20230710,092800,43033500,12300,12300,12300,12300,2
|
|
20230710,092700,43008900,12300,12300,12300,12300,8
|
|
20230710,092600,42910500,12300,12300,12300,12300,0
|
|
20230710,092500,42910500,12300,12300,12300,12300,200
|
|
20230710,092400,40450500,12300,12300,12300,12300,0
|
|
20230710,092300,40450500,12300,12300,12300,12300,100
|
|
20230710,092200,39220500,12300,12300,12300,12300,0
|
|
20230710,092100,39220500,12300,12300,12300,12300,0
|
|
20230710,092000,39220500,12300,12300,12300,12300,2000
|
|
20230710,091900,14620500,12300,12300,12300,12300,0
|
|
20230710,091800,14620500,12300,12300,12300,12300,0
|
|
20230710,091700,14620500,12300,12300,12300,12300,0
|
|
20230710,091600,14620500,12300,12300,12300,12300,406
|
|
20230710,091500,9626700,12300,12300,12300,12300,0
|
|
20230710,091400,9626700,12300,12290,12300,12290,3
|
|
20230710,091300,9589820,12250,12250,12250,12250,53
|
|
20230710,091200,8940570,12290,12290,12290,12290,36
|
|
20230710,091100,8498130,12290,12290,12290,12290,31
|
|
20230710,091000,8117140,12290,12290,12290,12290,0
|
|
20230710,090900,8117140,12290,12290,12290,12290,0
|
|
20230710,090800,8117140,12290,12290,12290,12290,0
|
|
20230710,090700,8117140,12290,12250,12290,12240,126
|
|
20230710,090600,6574540,12250,12250,12250,12250,118
|
|
20230710,090500,5129040,12250,12250,12250,12250,0
|
|
20230710,090400,5129040,12250,12250,12250,12250,34
|
|
20230710,090300,4712540,12300,12300,12300,12300,0
|
|
20230710,090200,4712540,12300,12300,12300,12300,0
|
|
20230710,090100,4712540,12300,12250,12300,12250,100
|
|
20230710,090000,3482790,12240,12210,12240,12210,285
|