658 lines
34 KiB
CSV
658 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,195500,972182340,16180,16180,16180,16180,1233
|
|
20230706,195400,972182340,16180,16180,16180,16180,0
|
|
20230706,195300,972182340,16180,16180,16180,16180,0
|
|
20230706,195200,972182340,16180,16180,16180,16180,0
|
|
20230706,195100,972182340,16180,16180,16180,16180,0
|
|
20230706,195000,972182340,16180,16180,16180,16180,0
|
|
20230706,194900,972182340,16180,16180,16180,16180,0
|
|
20230706,194800,972182340,16180,16180,16180,16180,0
|
|
20230706,194700,972182340,16180,16180,16180,16180,0
|
|
20230706,194600,972182340,16180,16180,16180,16180,0
|
|
20230706,194500,972182340,16180,16180,16180,16180,0
|
|
20230706,194400,972182340,16180,16180,16180,16180,0
|
|
20230706,194300,972182340,16180,16180,16180,16180,0
|
|
20230706,194200,972182340,16180,16180,16180,16180,0
|
|
20230706,194100,972182340,16180,16180,16180,16180,0
|
|
20230706,194000,972182340,16180,16180,16180,16180,0
|
|
20230706,193900,972182340,16180,16180,16180,16180,0
|
|
20230706,193800,972182340,16180,16180,16180,16180,0
|
|
20230706,193700,972182340,16180,16180,16180,16180,0
|
|
20230706,193600,972182340,16180,16180,16180,16180,0
|
|
20230706,193500,972182340,16180,16180,16180,16180,0
|
|
20230706,193400,972182340,16180,16180,16180,16180,0
|
|
20230706,193300,972182340,16180,16180,16180,16180,0
|
|
20230706,193200,972182340,16180,16180,16180,16180,0
|
|
20230706,193100,972182340,16180,16180,16180,16180,0
|
|
20230706,193000,972182340,16180,16180,16180,16180,0
|
|
20230706,192900,972182340,16180,16180,16180,16180,0
|
|
20230706,192800,972182340,16180,16180,16180,16180,0
|
|
20230706,192700,972182340,16180,16180,16180,16180,0
|
|
20230706,192600,972182340,16180,16180,16180,16180,0
|
|
20230706,192500,972182340,16180,16180,16180,16180,1233
|
|
20230706,192400,972182340,16180,16180,16180,16180,0
|
|
20230706,192300,972182340,16180,16180,16180,16180,0
|
|
20230706,192200,972182340,16180,16180,16180,16180,0
|
|
20230706,192100,972182340,16180,16180,16180,16180,0
|
|
20230706,192000,972182340,16180,16180,16180,16180,0
|
|
20230706,191900,972182340,16180,16180,16180,16180,0
|
|
20230706,191800,972182340,16180,16180,16180,16180,0
|
|
20230706,191700,972182340,16180,16180,16180,16180,0
|
|
20230706,191600,972182340,16180,16180,16180,16180,0
|
|
20230706,191500,972182340,16180,16180,16180,16180,0
|
|
20230706,191400,972182340,16180,16180,16180,16180,0
|
|
20230706,191300,972182340,16180,16180,16180,16180,0
|
|
20230706,191200,972182340,16180,16180,16180,16180,0
|
|
20230706,191100,972182340,16180,16180,16180,16180,0
|
|
20230706,191000,972182340,16180,16180,16180,16180,0
|
|
20230706,190900,972182340,16180,16180,16180,16180,0
|
|
20230706,190800,972182340,16180,16180,16180,16180,0
|
|
20230706,190700,972182340,16180,16180,16180,16180,0
|
|
20230706,190600,972182340,16180,16180,16180,16180,0
|
|
20230706,190500,972182340,16180,16180,16180,16180,0
|
|
20230706,190400,972182340,16180,16180,16180,16180,0
|
|
20230706,190300,972182340,16180,16180,16180,16180,0
|
|
20230706,190200,972182340,16180,16180,16180,16180,0
|
|
20230706,190100,972182340,16180,16180,16180,16180,0
|
|
20230706,190000,972182340,16180,16180,16180,16180,0
|
|
20230706,185900,972182340,16180,16180,16180,16180,0
|
|
20230706,185800,972182340,16180,16180,16180,16180,0
|
|
20230706,185700,972182340,16180,16180,16180,16180,0
|
|
20230706,185600,972182340,16180,16180,16180,16180,0
|
|
20230706,185500,972182340,16180,16180,16180,16180,1233
|
|
20230706,185400,972182340,16180,16180,16180,16180,0
|
|
20230706,185300,972182340,16180,16180,16180,16180,0
|
|
20230706,185200,972182340,16180,16180,16180,16180,0
|
|
20230706,185100,972182340,16180,16180,16180,16180,0
|
|
20230706,185000,972182340,16180,16180,16180,16180,0
|
|
20230706,184900,972182340,16180,16180,16180,16180,0
|
|
20230706,184800,972182340,16180,16180,16180,16180,0
|
|
20230706,184700,972182340,16180,16180,16180,16180,0
|
|
20230706,184600,972182340,16180,16180,16180,16180,0
|
|
20230706,184500,972182340,16180,16180,16180,16180,0
|
|
20230706,184400,972182340,16180,16180,16180,16180,0
|
|
20230706,184300,972182340,16180,16180,16180,16180,0
|
|
20230706,184200,972182340,16180,16180,16180,16180,0
|
|
20230706,184100,972182340,16180,16180,16180,16180,0
|
|
20230706,184000,972182340,16180,16180,16180,16180,0
|
|
20230706,183900,972182340,16180,16180,16180,16180,0
|
|
20230706,183800,972182340,16180,16180,16180,16180,0
|
|
20230706,183700,972182340,16180,16180,16180,16180,0
|
|
20230706,183600,972182340,16180,16180,16180,16180,0
|
|
20230706,183500,972182340,16180,16180,16180,16180,0
|
|
20230706,183400,972182340,16180,16180,16180,16180,0
|
|
20230706,183300,972182340,16180,16180,16180,16180,0
|
|
20230706,183200,972182340,16180,16180,16180,16180,0
|
|
20230706,183100,972182340,16180,16180,16180,16180,0
|
|
20230706,183000,972182340,16180,16180,16180,16180,0
|
|
20230706,182900,972182340,16180,16180,16180,16180,0
|
|
20230706,182800,972182340,16180,16180,16180,16180,0
|
|
20230706,182700,972182340,16180,16180,16180,16180,0
|
|
20230706,182600,972182340,16180,16180,16180,16180,0
|
|
20230706,182500,972182340,16180,16180,16180,16180,1233
|
|
20230706,182400,972182340,16180,16180,16180,16180,0
|
|
20230706,182300,972182340,16180,16180,16180,16180,0
|
|
20230706,182200,972182340,16180,16180,16180,16180,0
|
|
20230706,182100,972182340,16180,16180,16180,16180,0
|
|
20230706,182000,972182340,16180,16180,16180,16180,0
|
|
20230706,181900,972182340,16180,16180,16180,16180,0
|
|
20230706,181800,972182340,16180,16180,16180,16180,0
|
|
20230706,181700,972182340,16180,16180,16180,16180,0
|
|
20230706,181600,972182340,16180,16180,16180,16180,0
|
|
20230706,181500,972182340,16180,16180,16180,16180,0
|
|
20230706,181400,972182340,16180,16180,16180,16180,0
|
|
20230706,181300,972182340,16180,16180,16180,16180,0
|
|
20230706,181200,972182340,16180,16180,16180,16180,0
|
|
20230706,181100,972182340,16180,16180,16180,16180,0
|
|
20230706,181000,972182340,16180,16180,16180,16180,0
|
|
20230706,180900,972182340,16180,16180,16180,16180,0
|
|
20230706,180800,972182340,16180,16180,16180,16180,0
|
|
20230706,180700,972182340,16180,16180,16180,16180,0
|
|
20230706,180600,972182340,16180,16180,16180,16180,0
|
|
20230706,180500,972182340,16180,16180,16180,16180,0
|
|
20230706,180400,972182340,16180,16180,16180,16180,0
|
|
20230706,180300,972182340,16180,16180,16180,16180,0
|
|
20230706,180200,972182340,16180,16180,16180,16180,0
|
|
20230706,180100,972182340,16180,16180,16180,16180,0
|
|
20230706,180000,972182340,16180,16180,16180,16180,0
|
|
20230706,175900,972182340,16180,16180,16180,16180,0
|
|
20230706,175800,972182340,16180,16180,16180,16180,0
|
|
20230706,175700,972182340,16180,16180,16180,16180,0
|
|
20230706,175600,972182340,16180,16180,16180,16180,0
|
|
20230706,175500,972182340,16180,16180,16180,16180,1233
|
|
20230706,175400,972182340,16180,16180,16180,16180,0
|
|
20230706,175300,972182340,16180,16180,16180,16180,0
|
|
20230706,175200,972182340,16180,16180,16180,16180,0
|
|
20230706,175100,972182340,16180,16180,16180,16180,0
|
|
20230706,175000,972182340,16180,16180,16180,16180,0
|
|
20230706,174900,972182340,16180,16180,16180,16180,0
|
|
20230706,174800,972182340,16180,16180,16180,16180,0
|
|
20230706,174700,972182340,16180,16180,16180,16180,0
|
|
20230706,174600,972182340,16180,16180,16180,16180,0
|
|
20230706,174500,972182340,16180,16180,16180,16180,0
|
|
20230706,174400,972182340,16180,16180,16180,16180,0
|
|
20230706,174300,972182340,16180,16180,16180,16180,0
|
|
20230706,174200,972182340,16180,16180,16180,16180,0
|
|
20230706,174100,972182340,16180,16180,16180,16180,0
|
|
20230706,174000,972182340,16180,16180,16180,16180,0
|
|
20230706,173900,972182340,16180,16180,16180,16180,0
|
|
20230706,173800,972182340,16180,16180,16180,16180,0
|
|
20230706,173700,972182340,16180,16180,16180,16180,0
|
|
20230706,173600,972182340,16180,16180,16180,16180,0
|
|
20230706,173500,972182340,16180,16180,16180,16180,0
|
|
20230706,173400,972182340,16180,16180,16180,16180,0
|
|
20230706,173300,972182340,16180,16180,16180,16180,0
|
|
20230706,173200,972182340,16180,16180,16180,16180,0
|
|
20230706,173100,972182340,16180,16180,16180,16180,0
|
|
20230706,173000,972182340,16180,16180,16180,16180,0
|
|
20230706,172900,972182340,16180,16180,16180,16180,0
|
|
20230706,172800,972182340,16180,16180,16180,16180,0
|
|
20230706,172700,972182340,16180,16180,16180,16180,0
|
|
20230706,172600,972182340,16180,16180,16180,16180,0
|
|
20230706,172500,972182340,16180,16180,16180,16180,1233
|
|
20230706,172400,972182340,16180,16180,16180,16180,0
|
|
20230706,172300,972182340,16180,16180,16180,16180,0
|
|
20230706,172200,972182340,16180,16180,16180,16180,0
|
|
20230706,172100,972182340,16180,16180,16180,16180,0
|
|
20230706,172000,972182340,16180,16180,16180,16180,0
|
|
20230706,171900,972182340,16180,16180,16180,16180,0
|
|
20230706,171800,972182340,16180,16180,16180,16180,0
|
|
20230706,171700,972182340,16180,16180,16180,16180,0
|
|
20230706,171600,972182340,16180,16180,16180,16180,0
|
|
20230706,171500,972182340,16180,16180,16180,16180,0
|
|
20230706,171400,972182340,16180,16180,16180,16180,0
|
|
20230706,171300,972182340,16180,16180,16180,16180,0
|
|
20230706,171200,972182340,16180,16180,16180,16180,0
|
|
20230706,171100,972182340,16180,16180,16180,16180,0
|
|
20230706,171000,972182340,16180,16180,16180,16180,0
|
|
20230706,170900,972182340,16180,16180,16180,16180,0
|
|
20230706,170800,972182340,16180,16180,16180,16180,0
|
|
20230706,170700,972182340,16180,16180,16180,16180,0
|
|
20230706,170600,972182340,16180,16180,16180,16180,0
|
|
20230706,170500,972182340,16180,16180,16180,16180,0
|
|
20230706,170400,972182340,16180,16180,16180,16180,0
|
|
20230706,170300,972182340,16180,16180,16180,16180,0
|
|
20230706,170200,972182340,16180,16180,16180,16180,0
|
|
20230706,170100,972182340,16180,16180,16180,16180,0
|
|
20230706,170000,972182340,16180,16180,16180,16180,0
|
|
20230706,165900,972182340,16180,16180,16180,16180,0
|
|
20230706,165800,972182340,16180,16180,16180,16180,0
|
|
20230706,165700,972182340,16180,16180,16180,16180,0
|
|
20230706,165600,972182340,16180,16180,16180,16180,0
|
|
20230706,165500,972182340,16180,16180,16180,16180,1233
|
|
20230706,165400,972182340,16180,16180,16180,16180,0
|
|
20230706,165300,972182340,16180,16180,16180,16180,0
|
|
20230706,165200,972182340,16180,16180,16180,16180,0
|
|
20230706,165100,972182340,16180,16180,16180,16180,0
|
|
20230706,165000,972182340,16180,16180,16180,16180,0
|
|
20230706,164900,972182340,16180,16180,16180,16180,0
|
|
20230706,164800,972182340,16180,16180,16180,16180,0
|
|
20230706,164700,972182340,16180,16180,16180,16180,0
|
|
20230706,164600,972182340,16180,16180,16180,16180,0
|
|
20230706,164500,972182340,16180,16180,16180,16180,0
|
|
20230706,164400,972182340,16180,16180,16180,16180,0
|
|
20230706,164300,972182340,16180,16180,16180,16180,0
|
|
20230706,164200,972182340,16180,16180,16180,16180,0
|
|
20230706,164100,972182340,16180,16180,16180,16180,0
|
|
20230706,164000,972182340,16180,16180,16180,16180,0
|
|
20230706,163900,972182340,16180,16180,16180,16180,0
|
|
20230706,163800,972182340,16180,16180,16180,16180,0
|
|
20230706,163700,972182340,16180,16180,16180,16180,0
|
|
20230706,163600,972182340,16180,16180,16180,16180,0
|
|
20230706,163500,972182340,16180,16180,16180,16180,0
|
|
20230706,163400,972182340,16180,16180,16180,16180,0
|
|
20230706,163300,972182340,16180,16180,16180,16180,0
|
|
20230706,163200,972182340,16180,16180,16180,16180,0
|
|
20230706,163100,972182340,16180,16180,16180,16180,0
|
|
20230706,163000,972182340,16180,16180,16180,16180,0
|
|
20230706,162900,972182340,16180,16180,16180,16180,0
|
|
20230706,162800,972182340,16180,16180,16180,16180,0
|
|
20230706,162700,972182340,16180,16180,16180,16180,0
|
|
20230706,162600,972182340,16180,16180,16180,16180,0
|
|
20230706,162500,972182340,16180,16180,16180,16180,1233
|
|
20230706,162400,972182340,16180,16180,16180,16180,0
|
|
20230706,162300,972182340,16180,16180,16180,16180,0
|
|
20230706,162200,972182340,16180,16180,16180,16180,0
|
|
20230706,162100,972182340,16180,16180,16180,16180,0
|
|
20230706,162000,972182340,16180,16180,16180,16180,0
|
|
20230706,161900,972182340,16180,16180,16180,16180,0
|
|
20230706,161800,972182340,16180,16180,16180,16180,0
|
|
20230706,161700,972182340,16180,16180,16180,16180,0
|
|
20230706,161600,972182340,16180,16180,16180,16180,0
|
|
20230706,161500,972182340,16180,16180,16180,16180,0
|
|
20230706,161400,972182340,16180,16180,16180,16180,0
|
|
20230706,161300,972182340,16180,16180,16180,16180,0
|
|
20230706,161200,972182340,16180,16180,16180,16180,0
|
|
20230706,161100,972182340,16180,16180,16180,16180,0
|
|
20230706,161000,972182340,16180,16180,16180,16180,0
|
|
20230706,160900,972182340,16180,16180,16180,16180,0
|
|
20230706,160800,972182340,16180,16180,16180,16180,0
|
|
20230706,160700,972182340,16180,16180,16180,16180,0
|
|
20230706,160600,972182340,16180,16180,16180,16180,0
|
|
20230706,160500,972182340,16180,16180,16180,16180,0
|
|
20230706,160400,972182340,16180,16180,16180,16180,0
|
|
20230706,160300,972182340,16180,16180,16180,16180,0
|
|
20230706,160200,972182340,16180,16180,16180,16180,0
|
|
20230706,160100,972182340,16180,16180,16180,16180,0
|
|
20230706,160000,972182340,16180,16180,16180,16180,0
|
|
20230706,155900,972182340,16180,16180,16180,16180,0
|
|
20230706,155800,972182340,16180,16180,16180,16180,0
|
|
20230706,155700,972182340,16180,16180,16180,16180,0
|
|
20230706,155600,972182340,16180,16180,16180,16180,0
|
|
20230706,155500,972182340,16180,16180,16180,16180,1233
|
|
20230706,155400,972182340,16180,16180,16180,16180,0
|
|
20230706,155300,972182340,16180,16180,16180,16180,0
|
|
20230706,155200,972182340,16180,16180,16180,16180,0
|
|
20230706,155100,972182340,16180,16180,16180,16180,0
|
|
20230706,155000,972182340,16180,16180,16180,16180,0
|
|
20230706,154900,972182340,16180,16180,16180,16180,0
|
|
20230706,154800,972182340,16180,16180,16180,16180,0
|
|
20230706,154700,972182340,16180,16180,16180,16180,0
|
|
20230706,154600,972182340,16180,16180,16180,16180,0
|
|
20230706,154500,972182340,16180,16180,16180,16180,0
|
|
20230706,154400,972182340,16180,16180,16180,16180,0
|
|
20230706,154300,972182340,16180,16180,16180,16180,0
|
|
20230706,154200,972182340,16180,16180,16180,16180,0
|
|
20230706,154100,972182340,16180,16180,16180,16180,0
|
|
20230706,154000,972182340,16180,16180,16180,16180,0
|
|
20230706,153900,972182340,16180,16180,16180,16180,0
|
|
20230706,153800,972182340,16180,16180,16180,16180,0
|
|
20230706,153700,972182340,16180,16180,16180,16180,0
|
|
20230706,153600,972182340,16180,16180,16180,16180,0
|
|
20230706,153500,972182340,16180,16180,16180,16180,0
|
|
20230706,153400,972182340,16180,16180,16180,16180,0
|
|
20230706,153300,972182340,16180,16180,16180,16180,0
|
|
20230706,153200,972182340,16180,16180,16180,16180,0
|
|
20230706,153100,972182340,16180,16180,16180,16180,0
|
|
20230706,153000,972182340,16180,16180,16180,16180,1233
|
|
20230706,152900,952232400,16240,16240,16240,16240,0
|
|
20230706,152800,952232400,16240,16240,16240,16240,0
|
|
20230706,152700,952232400,16240,16240,16240,16240,0
|
|
20230706,152600,952232400,16240,16240,16240,16240,0
|
|
20230706,152500,952232400,16240,16240,16240,16240,0
|
|
20230706,152400,952232400,16240,16240,16240,16240,0
|
|
20230706,152300,952232400,16240,16240,16240,16240,0
|
|
20230706,152200,952232400,16240,16240,16240,16240,0
|
|
20230706,152100,952232400,16240,16240,16240,16240,0
|
|
20230706,152000,952232400,16240,16240,16240,16240,0
|
|
20230706,151900,952232400,16240,16200,16250,16180,693
|
|
20230706,151800,941018090,16200,16200,16200,16200,0
|
|
20230706,151700,941018090,16200,16200,16200,16200,195
|
|
20230706,151600,937859090,16200,16260,16270,16190,331
|
|
20230706,151500,932487020,16260,16260,16260,16260,2
|
|
20230706,151400,932454500,16260,16250,16260,16250,9
|
|
20230706,151300,932308190,16200,16200,16200,16200,0
|
|
20230706,151200,932308190,16200,16230,16250,16200,107
|
|
20230706,151100,930569590,16180,16180,16180,16180,8
|
|
20230706,151000,930440150,16180,16180,16180,16180,35
|
|
20230706,150900,929873850,16180,16190,16190,16180,1110
|
|
20230706,150800,911912920,16190,16190,16190,16180,1004
|
|
20230706,150700,895663530,16230,16230,16230,16190,1001
|
|
20230706,150600,879446420,16230,16230,16230,16230,4
|
|
20230706,150500,879381500,16230,16230,16230,16230,1
|
|
20230706,150400,879365270,16230,16230,16230,16230,6
|
|
20230706,150300,879267890,16230,16230,16230,16230,8
|
|
20230706,150200,879138050,16240,16260,16260,16240,3
|
|
20230706,150100,879089290,16260,16250,16260,16250,3
|
|
20230706,150000,879040520,16230,16240,16240,16230,110
|
|
20230706,145900,877255210,16210,16210,16210,16210,0
|
|
20230706,145800,877255210,16210,16210,16210,16210,0
|
|
20230706,145700,877255210,16210,16210,16210,16210,6
|
|
20230706,145600,877157950,16210,16210,16210,16210,36
|
|
20230706,145500,876574390,16210,16210,16210,16210,1
|
|
20230706,145400,876558180,16210,16210,16210,16210,1
|
|
20230706,145300,876541970,16200,16200,16200,16200,0
|
|
20230706,145200,876541970,16200,16200,16200,16200,0
|
|
20230706,145100,876541970,16200,16200,16200,16200,0
|
|
20230706,145000,876541970,16200,16200,16200,16200,0
|
|
20230706,144900,876541970,16200,16200,16200,16200,0
|
|
20230706,144800,876541970,16200,16200,16200,16200,0
|
|
20230706,144700,876541970,16200,16200,16200,16200,0
|
|
20230706,144600,876541970,16200,16200,16200,16200,0
|
|
20230706,144500,876541970,16200,16200,16200,16200,0
|
|
20230706,144400,876541970,16200,16200,16200,16200,0
|
|
20230706,144300,876541970,16200,16200,16200,16200,23
|
|
20230706,144200,876169370,16200,16200,16200,16200,0
|
|
20230706,144100,876169370,16200,16200,16200,16200,0
|
|
20230706,144000,876169370,16200,16200,16200,16200,0
|
|
20230706,143900,876169370,16200,16240,16240,16200,207
|
|
20230706,143800,872814620,16250,16250,16250,16250,0
|
|
20230706,143700,872814620,16250,16250,16250,16250,10
|
|
20230706,143600,872652120,16250,16250,16250,16250,5
|
|
20230706,143500,872570870,16260,16260,16260,16260,0
|
|
20230706,143400,872570870,16260,16260,16260,16260,0
|
|
20230706,143300,872570870,16260,16260,16260,16260,0
|
|
20230706,143200,872570870,16260,16260,16260,16260,0
|
|
20230706,143100,872570870,16260,16250,16260,16250,3
|
|
20230706,143000,872522110,16200,16200,16200,16200,0
|
|
20230706,142900,872522110,16200,16200,16200,16200,0
|
|
20230706,142800,872522110,16200,16200,16200,16200,0
|
|
20230706,142700,872522110,16200,16200,16200,16200,0
|
|
20230706,142600,872522110,16200,16210,16210,16200,67
|
|
20230706,142500,871436660,16210,16210,16210,16210,10
|
|
20230706,142400,871274560,16250,16260,16260,16250,25
|
|
20230706,142300,870868300,16270,16270,16270,16270,1
|
|
20230706,142200,870852030,16270,16270,16270,16270,0
|
|
20230706,142100,870852030,16270,16270,16270,16270,0
|
|
20230706,142000,870852030,16270,16270,16270,16270,10
|
|
20230706,141900,870689330,16280,16280,16280,16280,0
|
|
20230706,141800,870689330,16280,16280,16280,16280,0
|
|
20230706,141700,870689330,16280,16280,16280,16280,0
|
|
20230706,141600,870689330,16280,16280,16280,16280,12
|
|
20230706,141500,870493970,16290,16290,16290,16290,100
|
|
20230706,141400,868864970,16280,16280,16280,16280,500
|
|
20230706,141300,860724970,16280,16280,16280,16280,0
|
|
20230706,141200,860724970,16280,16280,16280,16280,153
|
|
20230706,141100,858234130,16270,16270,16270,16270,0
|
|
20230706,141000,858234130,16270,16270,16270,16270,0
|
|
20230706,140900,858234130,16270,16270,16270,16270,10
|
|
20230706,140800,858071430,16270,16270,16270,16270,0
|
|
20230706,140700,858071430,16270,16270,16270,16270,0
|
|
20230706,140600,858071430,16270,16270,16270,16270,0
|
|
20230706,140500,858071430,16270,16270,16270,16270,0
|
|
20230706,140400,858071430,16270,16270,16270,16270,23
|
|
20230706,140300,857697220,16250,16250,16250,16250,11
|
|
20230706,140200,857518470,16270,16270,16270,16270,1
|
|
20230706,140100,857502200,16250,16270,16270,16250,30
|
|
20230706,140000,857014500,16270,16270,16270,16270,5
|
|
20230706,135900,856933150,16290,16290,16290,16290,0
|
|
20230706,135800,856933150,16290,16290,16290,16290,44
|
|
20230706,135700,856216390,16290,16290,16290,16290,0
|
|
20230706,135600,856216390,16290,16290,16290,16290,36
|
|
20230706,135500,855629950,16290,16250,16290,16250,2
|
|
20230706,135400,855597410,16290,16290,16290,16290,0
|
|
20230706,135300,855597410,16290,16290,16290,16290,0
|
|
20230706,135200,855597410,16290,16290,16290,16290,19
|
|
20230706,135100,855287900,16290,16290,16290,16290,3
|
|
20230706,135000,855239030,16180,16180,16180,16180,340
|
|
20230706,134900,849737830,16170,16170,16170,16170,0
|
|
20230706,134800,849737830,16170,16210,16210,16170,3000
|
|
20230706,134700,801163980,16210,16210,16210,16210,491
|
|
20230706,134600,793204870,16210,16210,16210,16210,11
|
|
20230706,134500,793026560,16200,16210,16210,16200,389
|
|
20230706,134400,786722780,16210,16210,16210,16210,0
|
|
20230706,134300,786722780,16210,16210,16210,16210,0
|
|
20230706,134200,786722780,16210,16210,16210,16210,255
|
|
20230706,134100,782589230,16290,16220,16290,16210,180
|
|
20230706,134000,779668220,16210,16210,16210,16210,0
|
|
20230706,133900,779668220,16210,16210,16210,16210,10
|
|
20230706,133800,779506120,16210,16220,16220,16210,14
|
|
20230706,133700,779279150,16210,16210,16210,16210,0
|
|
20230706,133600,779279150,16210,16210,16210,16210,0
|
|
20230706,133500,779279150,16210,16230,16230,16200,1100
|
|
20230706,133400,761452820,16230,16240,16240,16230,100
|
|
20230706,133300,759829810,16230,16230,16230,16230,0
|
|
20230706,133200,759829810,16230,16230,16230,16230,0
|
|
20230706,133100,759829810,16230,16230,16230,16230,98
|
|
20230706,133000,758239270,16280,16280,16280,16280,0
|
|
20230706,132900,758239270,16280,16280,16280,16280,0
|
|
20230706,132800,758239270,16280,16280,16280,16280,3
|
|
20230706,132700,758190430,16280,16280,16280,16280,0
|
|
20230706,132600,758190430,16280,16280,16280,16280,1
|
|
20230706,132500,758174150,16280,16280,16280,16280,2
|
|
20230706,132400,758141590,16280,16280,16280,16280,0
|
|
20230706,132300,758141590,16280,16280,16280,16280,0
|
|
20230706,132200,758141590,16280,16280,16280,16280,20
|
|
20230706,132100,757815990,16280,16280,16280,16280,38
|
|
20230706,132000,757197350,16280,16280,16280,16280,0
|
|
20230706,131900,757197350,16280,16280,16280,16280,0
|
|
20230706,131800,757197350,16280,16280,16280,16280,10
|
|
20230706,131700,757034550,16280,16280,16280,16280,0
|
|
20230706,131600,757034550,16280,16280,16280,16280,10
|
|
20230706,131500,756871750,16300,16300,16300,16300,0
|
|
20230706,131400,756871750,16300,16300,16300,16300,0
|
|
20230706,131300,756871750,16300,16230,16300,16230,500
|
|
20230706,131200,748743160,16230,16230,16230,16230,5
|
|
20230706,131100,748662010,16210,16210,16210,16210,41
|
|
20230706,131000,747997400,16230,16230,16230,16230,123
|
|
20230706,130900,746001110,16210,16210,16210,16210,125
|
|
20230706,130800,743974860,16210,16210,16210,16210,356
|
|
20230706,130700,738204100,16220,16220,16220,16220,663
|
|
20230706,130600,727450240,16230,16230,16230,16230,313
|
|
20230706,130500,722370250,16240,16240,16240,16240,595
|
|
20230706,130400,712707450,16250,16250,16250,16250,22
|
|
20230706,130300,712349950,16260,16260,16260,16260,4
|
|
20230706,130200,712284910,16260,16260,16260,16260,0
|
|
20230706,130100,712284910,16260,16260,16260,16260,0
|
|
20230706,130000,712284910,16260,16260,16260,16260,0
|
|
20230706,125900,712284910,16260,16260,16260,16260,0
|
|
20230706,125800,712284910,16260,16260,16260,16260,0
|
|
20230706,125700,712284910,16260,16260,16260,16260,200
|
|
20230706,125600,709032910,16260,16260,16260,16260,91
|
|
20230706,125500,707553250,16250,16250,16250,16250,155
|
|
20230706,125400,705034500,16260,16260,16260,16260,0
|
|
20230706,125300,705034500,16260,16260,16260,16260,0
|
|
20230706,125200,705034500,16260,16260,16260,16260,0
|
|
20230706,125100,705034500,16260,16270,16270,16260,559
|
|
20230706,125000,695944960,16280,16280,16280,16280,2
|
|
20230706,124900,695912400,16280,16280,16280,16280,0
|
|
20230706,124800,695912400,16280,16280,16280,16280,3
|
|
20230706,124700,695863560,16280,16280,16280,16280,0
|
|
20230706,124600,695863560,16280,16280,16280,16280,0
|
|
20230706,124500,695863560,16280,16280,16280,16280,0
|
|
20230706,124400,695863560,16280,16280,16280,16280,20
|
|
20230706,124300,695537960,16280,16280,16280,16280,0
|
|
20230706,124200,695537960,16280,16280,16280,16280,0
|
|
20230706,124100,695537960,16280,16280,16280,16280,3
|
|
20230706,124000,695489120,16280,16280,16280,16280,0
|
|
20230706,123900,695489120,16280,16280,16280,16280,10
|
|
20230706,123800,695326320,16290,16290,16290,16290,1
|
|
20230706,123700,695310030,16300,16300,16300,16300,513
|
|
20230706,123600,686948130,16300,16300,16300,16300,4
|
|
20230706,123500,686882930,16260,16300,16300,16260,233
|
|
20230706,123400,683094230,16280,16280,16280,16280,0
|
|
20230706,123300,683094230,16280,16280,16280,16280,0
|
|
20230706,123200,683094230,16280,16270,16280,16270,71
|
|
20230706,123100,681938580,16260,16260,16260,16260,600
|
|
20230706,123000,672182580,16270,16270,16270,16270,0
|
|
20230706,122900,672182580,16270,16270,16270,16270,0
|
|
20230706,122800,672182580,16270,16270,16270,16270,0
|
|
20230706,122700,672182580,16270,16270,16270,16270,54
|
|
20230706,122600,671304000,16270,16260,16270,16260,53
|
|
20230706,122500,670442190,16270,16270,16270,16270,1
|
|
20230706,122400,670425920,16270,16270,16270,16270,0
|
|
20230706,122300,670425920,16270,16270,16270,16270,0
|
|
20230706,122200,670425920,16270,16270,16270,16270,30
|
|
20230706,122100,669937820,16270,16270,16270,16270,20
|
|
20230706,122000,669612420,16270,16270,16270,16270,0
|
|
20230706,121900,669612420,16270,16270,16270,16270,0
|
|
20230706,121800,669612420,16270,16270,16270,16270,96
|
|
20230706,121700,668050500,16260,16260,16260,16260,0
|
|
20230706,121600,668050500,16260,16260,16260,16260,10
|
|
20230706,121500,667887900,16260,16260,16260,16260,0
|
|
20230706,121400,667887900,16260,16260,16260,16260,0
|
|
20230706,121300,667887900,16260,16250,16260,16250,89
|
|
20230706,121200,666440860,16250,16250,16250,16250,0
|
|
20230706,121100,666440860,16250,16250,16250,16250,0
|
|
20230706,121000,666440860,16250,16250,16250,16250,10
|
|
20230706,120900,666278360,16240,16240,16240,16240,0
|
|
20230706,120800,666278360,16240,16240,16240,16240,0
|
|
20230706,120700,666278360,16240,16240,16240,16240,0
|
|
20230706,120600,666278360,16240,16240,16240,16240,0
|
|
20230706,120500,666278360,16240,16240,16240,16240,0
|
|
20230706,120400,666278360,16240,16240,16240,16240,0
|
|
20230706,120300,666278360,16240,16240,16240,16240,0
|
|
20230706,120200,666278360,16240,16240,16240,16240,0
|
|
20230706,120100,666278360,16240,16240,16240,16240,0
|
|
20230706,120000,666278360,16240,16240,16240,16240,0
|
|
20230706,115900,666278360,16240,16240,16240,16240,110
|
|
20230706,115800,664491960,16240,16240,16240,16240,0
|
|
20230706,115700,664491960,16240,16240,16240,16240,0
|
|
20230706,115600,664491960,16240,16240,16240,16240,0
|
|
20230706,115500,664491960,16240,16240,16240,16240,0
|
|
20230706,115400,664491960,16240,16240,16240,16240,30
|
|
20230706,115300,664004760,16240,16240,16240,16240,0
|
|
20230706,115200,664004760,16240,16240,16240,16240,90
|
|
20230706,115100,662543160,16240,16240,16240,16240,0
|
|
20230706,115000,662543160,16240,16240,16240,16240,210
|
|
20230706,114900,659132760,16240,16240,16240,16240,743
|
|
20230706,114800,647066440,16260,16260,16260,16260,0
|
|
20230706,114700,647066440,16260,16260,16260,16260,0
|
|
20230706,114600,647066440,16260,16260,16260,16260,0
|
|
20230706,114500,647066440,16260,16260,16260,16260,7
|
|
20230706,114400,646952620,16240,16250,16250,16240,11
|
|
20230706,114300,646773890,16250,16250,16250,16250,0
|
|
20230706,114200,646773890,16250,16250,16250,16250,0
|
|
20230706,114100,646773890,16250,16250,16250,16250,0
|
|
20230706,114000,646773890,16250,16250,16250,16250,0
|
|
20230706,113900,646773890,16250,16250,16250,16250,0
|
|
20230706,113800,646773890,16250,16240,16250,16230,716
|
|
20230706,113700,635141910,16240,16240,16240,16240,10
|
|
20230706,113600,634979510,16250,16250,16250,16250,0
|
|
20230706,113500,634979510,16250,16250,16250,16250,0
|
|
20230706,113400,634979510,16250,16250,16250,16250,0
|
|
20230706,113300,634979510,16250,16250,16250,16250,2
|
|
20230706,113200,634947010,16250,16250,16250,16250,2
|
|
20230706,113100,634914510,16230,16230,16230,16230,0
|
|
20230706,113000,634914510,16230,16230,16230,16230,100
|
|
20230706,112900,633291510,16230,16230,16230,16230,21
|
|
20230706,112800,632950680,16230,16230,16230,16230,79
|
|
20230706,112700,631668510,16230,16240,16240,16230,1012
|
|
20230706,112600,615243310,16250,16250,16250,16250,30
|
|
20230706,112500,614755810,16250,16250,16250,16250,2
|
|
20230706,112400,614723310,16240,16250,16250,16240,6
|
|
20230706,112300,614625860,16230,16230,16230,16230,0
|
|
20230706,112200,614625860,16230,16230,16230,16230,0
|
|
20230706,112100,614625860,16230,16240,16240,16230,205
|
|
20230706,112000,611298660,16240,16240,16240,16240,0
|
|
20230706,111900,611298660,16240,16240,16240,16240,0
|
|
20230706,111800,611298660,16240,16240,16240,16220,149
|
|
20230706,111700,608881710,16230,16230,16230,16230,5
|
|
20230706,111600,608800560,16220,16220,16220,16220,0
|
|
20230706,111500,608800560,16220,16220,16220,16220,0
|
|
20230706,111400,608800560,16220,16220,16220,16220,64
|
|
20230706,111300,607762480,16200,16210,16210,16200,1359
|
|
20230706,111200,585746580,16210,16210,16210,16210,4
|
|
20230706,111100,585681740,16200,16200,16200,16200,0
|
|
20230706,111000,585681740,16200,16200,16200,16200,0
|
|
20230706,110900,585681740,16200,16210,16210,16200,100
|
|
20230706,110800,584061650,16200,16200,16200,16200,26
|
|
20230706,110700,583640450,16200,16200,16200,16200,4
|
|
20230706,110600,583575650,16200,16200,16200,16200,7
|
|
20230706,110500,583462250,16190,16190,16190,16190,0
|
|
20230706,110400,583462250,16190,16190,16190,16190,0
|
|
20230706,110300,583462250,16190,16190,16190,16190,70
|
|
20230706,110200,582328950,16190,16190,16190,16190,30
|
|
20230706,110100,581843250,16190,16190,16190,16190,0
|
|
20230706,110000,581843250,16190,16190,16190,16190,1
|
|
20230706,105900,581827060,16180,16180,16180,16180,1
|
|
20230706,105800,581810880,16170,16170,16170,16170,0
|
|
20230706,105700,581810880,16170,16200,16200,16170,1030
|
|
20230706,105600,565147690,16200,16200,16200,16200,36
|
|
20230706,105500,564564490,16180,16200,16200,16180,584
|
|
20230706,105400,555114220,16190,16190,16190,16190,500
|
|
20230706,105300,547019220,16200,16200,16200,16190,1010
|
|
20230706,105200,530661070,16200,16200,16200,16200,5
|
|
20230706,105100,530580070,16270,16270,16270,16270,0
|
|
20230706,105000,530580070,16270,16270,16270,16270,2
|
|
20230706,104900,530547530,16180,16200,16200,16180,1000
|
|
20230706,104800,514361390,16190,16200,16200,16190,727
|
|
20230706,104700,502589760,16200,16200,16200,16200,0
|
|
20230706,104600,502589760,16200,16210,16210,16200,300
|
|
20230706,104500,497729360,16200,16220,16270,16200,497
|
|
20230706,104400,489668180,16210,16210,16210,16180,1565
|
|
20230706,104300,464331350,16210,16210,16210,16210,120
|
|
20230706,104200,462386150,16210,16210,16210,16210,5
|
|
20230706,104100,462305100,16210,16210,16210,16210,0
|
|
20230706,104000,462305100,16210,16210,16210,16210,150
|
|
20230706,103900,459873600,16200,16200,16200,16200,200
|
|
20230706,103800,456633600,16200,16210,16210,16200,672
|
|
20230706,103700,445745150,16210,16210,16210,16210,0
|
|
20230706,103600,445745150,16210,16230,16230,16210,300
|
|
20230706,103500,440880150,16210,16220,16220,16210,2000
|
|
20230706,103400,408449300,16230,16230,16230,16230,237
|
|
20230706,103300,404602790,16230,16240,16250,16230,303
|
|
20230706,103200,399684580,16240,16240,16240,16240,24
|
|
20230706,103100,399294820,16240,16250,16250,16240,56
|
|
20230706,103000,398385370,16240,16240,16240,16240,100
|
|
20230706,102900,396761370,16250,16250,16250,16250,141
|
|
20230706,102800,394470120,16260,16250,16260,16250,560
|
|
20230706,102700,385370110,16250,16240,16250,16240,20
|
|
20230706,102600,385045160,16220,16250,16250,16220,159
|
|
20230706,102500,382466030,16250,16250,16250,16250,21
|
|
20230706,102400,382124780,16210,16230,16230,16210,900
|
|
20230706,102300,367525560,16270,16250,16270,16220,1148
|
|
20230706,102200,348891240,16250,16250,16250,16250,20
|
|
20230706,102100,348566240,16250,16260,16260,16250,1102
|
|
20230706,102000,330652030,16270,16270,16270,16270,5
|
|
20230706,101900,330570680,16270,16270,16270,16270,2
|
|
20230706,101800,330538140,16270,16270,16270,16270,0
|
|
20230706,101700,330538140,16270,16270,16270,16270,2
|
|
20230706,101600,330505600,16270,16270,16270,16260,116
|
|
20230706,101500,328619280,16270,16270,16270,16270,28
|
|
20230706,101400,328163720,16270,16270,16270,16270,23
|
|
20230706,101300,327789510,16280,16280,16280,16280,10
|
|
20230706,101200,327626710,16270,16270,16270,16270,60
|
|
20230706,101100,326650510,16270,16270,16270,16270,0
|
|
20230706,101000,326650510,16270,16270,16270,16270,2
|
|
20230706,100900,326617970,16280,16280,16280,16280,0
|
|
20230706,100800,326617970,16280,16270,16280,16270,230
|
|
20230706,100700,322874130,16260,16260,16260,16260,0
|
|
20230706,100600,322874130,16260,16260,16260,16260,0
|
|
20230706,100500,322874130,16260,16260,16260,16260,378
|
|
20230706,100400,316727850,16260,16260,16260,16260,0
|
|
20230706,100300,316727850,16260,16260,16260,16260,0
|
|
20230706,100200,316727850,16260,16280,16280,16260,672
|
|
20230706,100100,305794470,16280,16280,16280,16280,150
|
|
20230706,100000,303352470,16290,16300,16300,16290,21
|
|
20230706,095900,303010270,16300,16300,16300,16300,104
|
|
20230706,095800,301315070,16280,16280,16280,16280,40
|
|
20230706,095700,300663870,16280,16280,16280,16280,0
|
|
20230706,095600,300663870,16280,16280,16280,16280,6
|
|
20230706,095500,300566190,16280,16270,16280,16270,53
|
|
20230706,095400,299703780,16270,16270,16270,16270,0
|
|
20230706,095300,299703780,16270,16310,16310,16270,2732
|
|
20230706,095200,255194460,16320,16330,16330,16320,11
|
|
20230706,095100,255014930,16330,16330,16330,16330,0
|
|
20230706,095000,255014930,16330,16330,16330,16330,0
|
|
20230706,094900,255014930,16330,16310,16330,16310,47
|
|
20230706,094800,254248020,16300,16310,16310,16300,129
|
|
20230706,094700,252145220,16300,16330,16330,16300,808
|
|
20230706,094600,238966860,16340,16340,16340,16320,441
|
|
20230706,094500,231769280,16340,16340,16340,16340,166
|
|
20230706,094400,229056840,16340,16340,16340,16340,2
|
|
20230706,094300,229024160,16340,16340,16340,16340,2
|
|
20230706,094200,228991480,16320,16320,16320,16320,9
|
|
20230706,094100,228844600,16320,16320,16320,16320,41
|
|
20230706,094000,228175480,16320,16320,16320,16320,111
|
|
20230706,093900,226363960,16320,16320,16320,16320,30
|
|
20230706,093800,225874360,16310,16310,16340,16310,132
|
|
20230706,093700,223721090,16310,16380,16380,16300,2815
|
|
20230706,093600,177768800,16380,16380,16380,16380,3
|
|
20230706,093500,177719660,16350,16350,16350,16350,0
|
|
20230706,093400,177719660,16350,16350,16350,16350,244
|
|
20230706,093300,173730260,16350,16360,16370,16350,216
|
|
20230706,093200,170195570,16340,16340,16340,16340,0
|
|
20230706,093100,170195570,16340,16340,16340,16340,0
|
|
20230706,093000,170195570,16340,16340,16340,16340,56
|
|
20230706,092900,169280530,16340,16340,16340,16340,42
|
|
20230706,092800,168594250,16340,16340,16340,16340,115
|
|
20230706,092700,166715150,16340,16340,16340,16340,68
|
|
20230706,092600,165604030,16320,16330,16330,16300,876
|
|
20230706,092500,151312940,16330,16340,16360,16330,330
|
|
20230706,092400,145919830,16340,16350,16350,16340,541
|
|
20230706,092300,137079580,16370,16380,16380,16340,405
|
|
20230706,092200,130454770,16380,16400,16400,16380,1610
|
|
20230706,092100,104064400,16400,16440,16440,16400,1038
|
|
20230706,092000,87025360,16440,16450,16450,16440,50
|
|
20230706,091900,86202960,16450,16440,16450,16440,318
|
|
20230706,091800,80974040,16450,16460,16460,16450,1007
|
|
20230706,091700,64404340,16460,16460,16460,16460,0
|
|
20230706,091600,64404340,16460,16460,16460,16460,0
|
|
20230706,091500,64404340,16460,16460,16460,16460,0
|
|
20230706,091400,64404340,16460,16460,16460,16460,200
|
|
20230706,091300,61112340,16460,16460,16460,16460,315
|
|
20230706,091200,55927440,16460,16470,16470,16460,70
|
|
20230706,091100,54775230,16470,16500,16500,16470,1045
|
|
20230706,091000,37548330,16500,16510,16560,16500,847
|
|
20230706,090900,23567400,16510,16510,16510,16510,2
|
|
20230706,090800,23534380,16510,16510,16510,16510,0
|
|
20230706,090700,23534380,16510,16560,16560,16510,71
|
|
20230706,090600,22360500,16560,16560,16560,16560,120
|
|
20230706,090500,20373300,16530,16530,16530,16530,85
|
|
20230706,090400,18968250,16560,16560,16560,16420,971
|
|
20230706,090300,2945910,16550,16550,16550,16550,0
|
|
20230706,090200,2945910,16550,16550,16560,16550,33
|
|
20230706,090100,2399750,16550,16550,16550,16550,0
|
|
20230706,090000,2399750,16550,16550,16550,16550,145
|