678 lines
35 KiB
CSV
678 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,201500,714560720,15560,15560,15560,15560,1196
|
|
20230710,201400,714560720,15560,15560,15560,15560,0
|
|
20230710,201300,714560720,15560,15560,15560,15560,0
|
|
20230710,201200,714560720,15560,15560,15560,15560,0
|
|
20230710,201100,714560720,15560,15560,15560,15560,0
|
|
20230710,201000,714560720,15560,15560,15560,15560,0
|
|
20230710,200900,714560720,15560,15560,15560,15560,0
|
|
20230710,200800,714560720,15560,15560,15560,15560,0
|
|
20230710,200700,714560720,15560,15560,15560,15560,0
|
|
20230710,200600,714560720,15560,15560,15560,15560,0
|
|
20230710,200500,714560720,15560,15560,15560,15560,0
|
|
20230710,200400,714560720,15560,15560,15560,15560,0
|
|
20230710,200300,714560720,15560,15560,15560,15560,0
|
|
20230710,200200,714560720,15560,15560,15560,15560,0
|
|
20230710,200100,714560720,15560,15560,15560,15560,0
|
|
20230710,200000,714560720,15560,15560,15560,15560,0
|
|
20230710,195900,714560720,15560,15560,15560,15560,0
|
|
20230710,195800,714560720,15560,15560,15560,15560,0
|
|
20230710,195700,714560720,15560,15560,15560,15560,0
|
|
20230710,195600,714560720,15560,15560,15560,15560,0
|
|
20230710,195500,714560720,15560,15560,15560,15560,0
|
|
20230710,195400,714560720,15560,15560,15560,15560,0
|
|
20230710,195300,714560720,15560,15560,15560,15560,0
|
|
20230710,195200,714560720,15560,15560,15560,15560,0
|
|
20230710,195100,714560720,15560,15560,15560,15560,0
|
|
20230710,195000,714560720,15560,15560,15560,15560,0
|
|
20230710,194900,714560720,15560,15560,15560,15560,0
|
|
20230710,194800,714560720,15560,15560,15560,15560,0
|
|
20230710,194700,714560720,15560,15560,15560,15560,0
|
|
20230710,194600,714560720,15560,15560,15560,15560,0
|
|
20230710,194500,714560720,15560,15560,15560,15560,1196
|
|
20230710,194400,714560720,15560,15560,15560,15560,0
|
|
20230710,194300,714560720,15560,15560,15560,15560,0
|
|
20230710,194200,714560720,15560,15560,15560,15560,0
|
|
20230710,194100,714560720,15560,15560,15560,15560,0
|
|
20230710,194000,714560720,15560,15560,15560,15560,0
|
|
20230710,193900,714560720,15560,15560,15560,15560,0
|
|
20230710,193800,714560720,15560,15560,15560,15560,0
|
|
20230710,193700,714560720,15560,15560,15560,15560,0
|
|
20230710,193600,714560720,15560,15560,15560,15560,0
|
|
20230710,193500,714560720,15560,15560,15560,15560,0
|
|
20230710,193400,714560720,15560,15560,15560,15560,0
|
|
20230710,193300,714560720,15560,15560,15560,15560,0
|
|
20230710,193200,714560720,15560,15560,15560,15560,0
|
|
20230710,193100,714560720,15560,15560,15560,15560,0
|
|
20230710,193000,714560720,15560,15560,15560,15560,0
|
|
20230710,192900,714560720,15560,15560,15560,15560,0
|
|
20230710,192800,714560720,15560,15560,15560,15560,0
|
|
20230710,192700,714560720,15560,15560,15560,15560,0
|
|
20230710,192600,714560720,15560,15560,15560,15560,0
|
|
20230710,192500,714560720,15560,15560,15560,15560,0
|
|
20230710,192400,714560720,15560,15560,15560,15560,0
|
|
20230710,192300,714560720,15560,15560,15560,15560,0
|
|
20230710,192200,714560720,15560,15560,15560,15560,0
|
|
20230710,192100,714560720,15560,15560,15560,15560,0
|
|
20230710,192000,714560720,15560,15560,15560,15560,0
|
|
20230710,191900,714560720,15560,15560,15560,15560,0
|
|
20230710,191800,714560720,15560,15560,15560,15560,0
|
|
20230710,191700,714560720,15560,15560,15560,15560,0
|
|
20230710,191600,714560720,15560,15560,15560,15560,0
|
|
20230710,191500,714560720,15560,15560,15560,15560,1196
|
|
20230710,191400,714560720,15560,15560,15560,15560,0
|
|
20230710,191300,714560720,15560,15560,15560,15560,0
|
|
20230710,191200,714560720,15560,15560,15560,15560,0
|
|
20230710,191100,714560720,15560,15560,15560,15560,0
|
|
20230710,191000,714560720,15560,15560,15560,15560,0
|
|
20230710,190900,714560720,15560,15560,15560,15560,0
|
|
20230710,190800,714560720,15560,15560,15560,15560,0
|
|
20230710,190700,714560720,15560,15560,15560,15560,0
|
|
20230710,190600,714560720,15560,15560,15560,15560,0
|
|
20230710,190500,714560720,15560,15560,15560,15560,0
|
|
20230710,190400,714560720,15560,15560,15560,15560,0
|
|
20230710,190300,714560720,15560,15560,15560,15560,0
|
|
20230710,190200,714560720,15560,15560,15560,15560,0
|
|
20230710,190100,714560720,15560,15560,15560,15560,0
|
|
20230710,190000,714560720,15560,15560,15560,15560,0
|
|
20230710,185900,714560720,15560,15560,15560,15560,0
|
|
20230710,185800,714560720,15560,15560,15560,15560,0
|
|
20230710,185700,714560720,15560,15560,15560,15560,0
|
|
20230710,185600,714560720,15560,15560,15560,15560,0
|
|
20230710,185500,714560720,15560,15560,15560,15560,0
|
|
20230710,185400,714560720,15560,15560,15560,15560,0
|
|
20230710,185300,714560720,15560,15560,15560,15560,0
|
|
20230710,185200,714560720,15560,15560,15560,15560,0
|
|
20230710,185100,714560720,15560,15560,15560,15560,0
|
|
20230710,185000,714560720,15560,15560,15560,15560,0
|
|
20230710,184900,714560720,15560,15560,15560,15560,0
|
|
20230710,184800,714560720,15560,15560,15560,15560,0
|
|
20230710,184700,714560720,15560,15560,15560,15560,0
|
|
20230710,184600,714560720,15560,15560,15560,15560,0
|
|
20230710,184500,714560720,15560,15560,15560,15560,1196
|
|
20230710,184400,714560720,15560,15560,15560,15560,0
|
|
20230710,184300,714560720,15560,15560,15560,15560,0
|
|
20230710,184200,714560720,15560,15560,15560,15560,0
|
|
20230710,184100,714560720,15560,15560,15560,15560,0
|
|
20230710,184000,714560720,15560,15560,15560,15560,0
|
|
20230710,183900,714560720,15560,15560,15560,15560,0
|
|
20230710,183800,714560720,15560,15560,15560,15560,0
|
|
20230710,183700,714560720,15560,15560,15560,15560,0
|
|
20230710,183600,714560720,15560,15560,15560,15560,0
|
|
20230710,183500,714560720,15560,15560,15560,15560,0
|
|
20230710,183400,714560720,15560,15560,15560,15560,0
|
|
20230710,183300,714560720,15560,15560,15560,15560,0
|
|
20230710,183200,714560720,15560,15560,15560,15560,0
|
|
20230710,183100,714560720,15560,15560,15560,15560,0
|
|
20230710,183000,714560720,15560,15560,15560,15560,0
|
|
20230710,182900,714560720,15560,15560,15560,15560,0
|
|
20230710,182800,714560720,15560,15560,15560,15560,0
|
|
20230710,182700,714560720,15560,15560,15560,15560,0
|
|
20230710,182600,714560720,15560,15560,15560,15560,0
|
|
20230710,182500,714560720,15560,15560,15560,15560,0
|
|
20230710,182400,714560720,15560,15560,15560,15560,0
|
|
20230710,182300,714560720,15560,15560,15560,15560,0
|
|
20230710,182200,714560720,15560,15560,15560,15560,0
|
|
20230710,182100,714560720,15560,15560,15560,15560,0
|
|
20230710,182000,714560720,15560,15560,15560,15560,0
|
|
20230710,181900,714560720,15560,15560,15560,15560,0
|
|
20230710,181800,714560720,15560,15560,15560,15560,0
|
|
20230710,181700,714560720,15560,15560,15560,15560,0
|
|
20230710,181600,714560720,15560,15560,15560,15560,0
|
|
20230710,181500,714560720,15560,15560,15560,15560,1196
|
|
20230710,181400,714560720,15560,15560,15560,15560,0
|
|
20230710,181300,714560720,15560,15560,15560,15560,0
|
|
20230710,181200,714560720,15560,15560,15560,15560,0
|
|
20230710,181100,714560720,15560,15560,15560,15560,0
|
|
20230710,181000,714560720,15560,15560,15560,15560,0
|
|
20230710,180900,714560720,15560,15560,15560,15560,0
|
|
20230710,180800,714560720,15560,15560,15560,15560,0
|
|
20230710,180700,714560720,15560,15560,15560,15560,0
|
|
20230710,180600,714560720,15560,15560,15560,15560,0
|
|
20230710,180500,714560720,15560,15560,15560,15560,0
|
|
20230710,180400,714560720,15560,15560,15560,15560,0
|
|
20230710,180300,714560720,15560,15560,15560,15560,0
|
|
20230710,180200,714560720,15560,15560,15560,15560,0
|
|
20230710,180100,714560720,15560,15560,15560,15560,0
|
|
20230710,180000,714560720,15560,15560,15560,15560,0
|
|
20230710,175900,714560720,15560,15560,15560,15560,0
|
|
20230710,175800,714560720,15560,15560,15560,15560,0
|
|
20230710,175700,714560720,15560,15560,15560,15560,0
|
|
20230710,175600,714560720,15560,15560,15560,15560,0
|
|
20230710,175500,714560720,15560,15560,15560,15560,0
|
|
20230710,175400,714560720,15560,15560,15560,15560,0
|
|
20230710,175300,714560720,15560,15560,15560,15560,0
|
|
20230710,175200,714560720,15560,15560,15560,15560,0
|
|
20230710,175100,714560720,15560,15560,15560,15560,0
|
|
20230710,175000,714560720,15560,15560,15560,15560,0
|
|
20230710,174900,714560720,15560,15560,15560,15560,0
|
|
20230710,174800,714560720,15560,15560,15560,15560,0
|
|
20230710,174700,714560720,15560,15560,15560,15560,0
|
|
20230710,174600,714560720,15560,15560,15560,15560,0
|
|
20230710,174500,714560720,15560,15560,15560,15560,1196
|
|
20230710,174400,714560720,15560,15560,15560,15560,0
|
|
20230710,174300,714560720,15560,15560,15560,15560,0
|
|
20230710,174200,714560720,15560,15560,15560,15560,0
|
|
20230710,174100,714560720,15560,15560,15560,15560,0
|
|
20230710,174000,714560720,15560,15560,15560,15560,0
|
|
20230710,173900,714560720,15560,15560,15560,15560,0
|
|
20230710,173800,714560720,15560,15560,15560,15560,0
|
|
20230710,173700,714560720,15560,15560,15560,15560,0
|
|
20230710,173600,714560720,15560,15560,15560,15560,0
|
|
20230710,173500,714560720,15560,15560,15560,15560,0
|
|
20230710,173400,714560720,15560,15560,15560,15560,0
|
|
20230710,173300,714560720,15560,15560,15560,15560,0
|
|
20230710,173200,714560720,15560,15560,15560,15560,0
|
|
20230710,173100,714560720,15560,15560,15560,15560,0
|
|
20230710,173000,714560720,15560,15560,15560,15560,0
|
|
20230710,172900,714560720,15560,15560,15560,15560,0
|
|
20230710,172800,714560720,15560,15560,15560,15560,0
|
|
20230710,172700,714560720,15560,15560,15560,15560,0
|
|
20230710,172600,714560720,15560,15560,15560,15560,0
|
|
20230710,172500,714560720,15560,15560,15560,15560,0
|
|
20230710,172400,714560720,15560,15560,15560,15560,0
|
|
20230710,172300,714560720,15560,15560,15560,15560,0
|
|
20230710,172200,714560720,15560,15560,15560,15560,0
|
|
20230710,172100,714560720,15560,15560,15560,15560,0
|
|
20230710,172000,714560720,15560,15560,15560,15560,0
|
|
20230710,171900,714560720,15560,15560,15560,15560,0
|
|
20230710,171800,714560720,15560,15560,15560,15560,0
|
|
20230710,171700,714560720,15560,15560,15560,15560,0
|
|
20230710,171600,714560720,15560,15560,15560,15560,0
|
|
20230710,171500,714560720,15560,15560,15560,15560,1196
|
|
20230710,171400,714560720,15560,15560,15560,15560,0
|
|
20230710,171300,714560720,15560,15560,15560,15560,0
|
|
20230710,171200,714560720,15560,15560,15560,15560,0
|
|
20230710,171100,714560720,15560,15560,15560,15560,0
|
|
20230710,171000,714560720,15560,15560,15560,15560,0
|
|
20230710,170900,714560720,15560,15560,15560,15560,0
|
|
20230710,170800,714560720,15560,15560,15560,15560,0
|
|
20230710,170700,714560720,15560,15560,15560,15560,0
|
|
20230710,170600,714560720,15560,15560,15560,15560,0
|
|
20230710,170500,714560720,15560,15560,15560,15560,0
|
|
20230710,170400,714560720,15560,15560,15560,15560,0
|
|
20230710,170300,714560720,15560,15560,15560,15560,0
|
|
20230710,170200,714560720,15560,15560,15560,15560,0
|
|
20230710,170100,714560720,15560,15560,15560,15560,0
|
|
20230710,170000,714560720,15560,15560,15560,15560,0
|
|
20230710,165900,714560720,15560,15560,15560,15560,0
|
|
20230710,165800,714560720,15560,15560,15560,15560,0
|
|
20230710,165700,714560720,15560,15560,15560,15560,0
|
|
20230710,165600,714560720,15560,15560,15560,15560,0
|
|
20230710,165500,714560720,15560,15560,15560,15560,0
|
|
20230710,165400,714560720,15560,15560,15560,15560,0
|
|
20230710,165300,714560720,15560,15560,15560,15560,0
|
|
20230710,165200,714560720,15560,15560,15560,15560,0
|
|
20230710,165100,714560720,15560,15560,15560,15560,0
|
|
20230710,165000,714560720,15560,15560,15560,15560,0
|
|
20230710,164900,714560720,15560,15560,15560,15560,0
|
|
20230710,164800,714560720,15560,15560,15560,15560,0
|
|
20230710,164700,714560720,15560,15560,15560,15560,0
|
|
20230710,164600,714560720,15560,15560,15560,15560,0
|
|
20230710,164500,714560720,15560,15560,15560,15560,1196
|
|
20230710,164400,714560720,15560,15560,15560,15560,0
|
|
20230710,164300,714560720,15560,15560,15560,15560,0
|
|
20230710,164200,714560720,15560,15560,15560,15560,0
|
|
20230710,164100,714560720,15560,15560,15560,15560,0
|
|
20230710,164000,714560720,15560,15560,15560,15560,0
|
|
20230710,163900,714560720,15560,15560,15560,15560,0
|
|
20230710,163800,714560720,15560,15560,15560,15560,0
|
|
20230710,163700,714560720,15560,15560,15560,15560,0
|
|
20230710,163600,714560720,15560,15560,15560,15560,0
|
|
20230710,163500,714560720,15560,15560,15560,15560,0
|
|
20230710,163400,714560720,15560,15560,15560,15560,0
|
|
20230710,163300,714560720,15560,15560,15560,15560,0
|
|
20230710,163200,714560720,15560,15560,15560,15560,0
|
|
20230710,163100,714560720,15560,15560,15560,15560,0
|
|
20230710,163000,714560720,15560,15560,15560,15560,0
|
|
20230710,162900,714560720,15560,15560,15560,15560,0
|
|
20230710,162800,714560720,15560,15560,15560,15560,0
|
|
20230710,162700,714560720,15560,15560,15560,15560,0
|
|
20230710,162600,714560720,15560,15560,15560,15560,0
|
|
20230710,162500,714560720,15560,15560,15560,15560,0
|
|
20230710,162400,714560720,15560,15560,15560,15560,0
|
|
20230710,162300,714560720,15560,15560,15560,15560,0
|
|
20230710,162200,714560720,15560,15560,15560,15560,0
|
|
20230710,162100,714560720,15560,15560,15560,15560,0
|
|
20230710,162000,714560720,15560,15560,15560,15560,0
|
|
20230710,161900,714560720,15560,15560,15560,15560,0
|
|
20230710,161800,714560720,15560,15560,15560,15560,0
|
|
20230710,161700,714560720,15560,15560,15560,15560,0
|
|
20230710,161600,714560720,15560,15560,15560,15560,0
|
|
20230710,161500,714560720,15560,15560,15560,15560,1196
|
|
20230710,161400,714560720,15560,15560,15560,15560,0
|
|
20230710,161300,714560720,15560,15560,15560,15560,0
|
|
20230710,161200,714560720,15560,15560,15560,15560,0
|
|
20230710,161100,714560720,15560,15560,15560,15560,0
|
|
20230710,161000,714560720,15560,15560,15560,15560,0
|
|
20230710,160900,714560720,15560,15560,15560,15560,0
|
|
20230710,160800,714560720,15560,15560,15560,15560,0
|
|
20230710,160700,714560720,15560,15560,15560,15560,0
|
|
20230710,160600,714560720,15560,15560,15560,15560,0
|
|
20230710,160500,714560720,15560,15560,15560,15560,0
|
|
20230710,160400,714560720,15560,15560,15560,15560,0
|
|
20230710,160300,714560720,15560,15560,15560,15560,0
|
|
20230710,160200,714560720,15560,15560,15560,15560,0
|
|
20230710,160100,714560720,15560,15560,15560,15560,0
|
|
20230710,160000,714560720,15560,15560,15560,15560,0
|
|
20230710,155900,714560720,15560,15560,15560,15560,0
|
|
20230710,155800,714560720,15560,15560,15560,15560,0
|
|
20230710,155700,714560720,15560,15560,15560,15560,0
|
|
20230710,155600,714560720,15560,15560,15560,15560,0
|
|
20230710,155500,714560720,15560,15560,15560,15560,0
|
|
20230710,155400,714560720,15560,15560,15560,15560,0
|
|
20230710,155300,714560720,15560,15560,15560,15560,0
|
|
20230710,155200,714560720,15560,15560,15560,15560,0
|
|
20230710,155100,714560720,15560,15560,15560,15560,0
|
|
20230710,155000,714560720,15560,15560,15560,15560,0
|
|
20230710,154900,714560720,15560,15560,15560,15560,0
|
|
20230710,154800,714560720,15560,15560,15560,15560,0
|
|
20230710,154700,714560720,15560,15560,15560,15560,0
|
|
20230710,154600,714560720,15560,15560,15560,15560,0
|
|
20230710,154500,714560720,15560,15560,15560,15560,1196
|
|
20230710,154400,714560720,15560,15560,15560,15560,0
|
|
20230710,154300,714560720,15560,15560,15560,15560,0
|
|
20230710,154200,714560720,15560,15560,15560,15560,0
|
|
20230710,154100,714560720,15560,15560,15560,15560,0
|
|
20230710,154000,714560720,15560,15560,15560,15560,0
|
|
20230710,153900,714560720,15560,15560,15560,15560,0
|
|
20230710,153800,714560720,15560,15560,15560,15560,0
|
|
20230710,153700,714560720,15560,15560,15560,15560,0
|
|
20230710,153600,714560720,15560,15560,15560,15560,0
|
|
20230710,153500,714560720,15560,15560,15560,15560,0
|
|
20230710,153400,714560720,15560,15560,15560,15560,0
|
|
20230710,153300,714560720,15560,15560,15560,15560,0
|
|
20230710,153200,714560720,15560,15560,15560,15560,0
|
|
20230710,153100,714560720,15560,15560,15560,15560,0
|
|
20230710,153000,714560720,15560,15560,15560,15560,1196
|
|
20230710,152900,695950960,15560,15560,15560,15560,0
|
|
20230710,152800,695950960,15560,15560,15560,15560,0
|
|
20230710,152700,695950960,15560,15560,15560,15560,0
|
|
20230710,152600,695950960,15560,15560,15560,15560,0
|
|
20230710,152500,695950960,15560,15560,15560,15560,0
|
|
20230710,152400,695950960,15560,15560,15560,15560,0
|
|
20230710,152300,695950960,15560,15560,15560,15560,0
|
|
20230710,152200,695950960,15560,15560,15560,15560,0
|
|
20230710,152100,695950960,15560,15560,15560,15560,0
|
|
20230710,152000,695950960,15560,15560,15560,15560,0
|
|
20230710,151900,695950960,15560,15650,15650,15560,38
|
|
20230710,151800,695358570,15630,15650,15650,15630,12
|
|
20230710,151700,695170790,15650,15650,15650,15650,103
|
|
20230710,151600,693558840,15700,15680,15700,15670,500
|
|
20230710,151500,685709280,15600,15600,15600,15600,121
|
|
20230710,151400,683821680,15540,15630,15700,15540,110
|
|
20230710,151300,682110880,15530,15530,15530,15530,22
|
|
20230710,151200,681769220,15530,15550,15550,15530,64
|
|
20230710,151100,680775140,15550,15570,15570,15550,12
|
|
20230710,151000,680588430,15630,15630,15630,15630,21
|
|
20230710,150900,680260200,15630,15630,15630,15630,0
|
|
20230710,150800,680260200,15630,15630,15640,15630,105
|
|
20230710,150700,678618990,15560,15570,15570,15560,5
|
|
20230710,150600,678541150,15510,15510,15510,15510,0
|
|
20230710,150500,678541150,15510,15620,15620,15500,201
|
|
20230710,150400,675421910,15610,15690,15700,15610,119
|
|
20230710,150300,673556200,15700,15760,15760,15600,362
|
|
20230710,150200,667872500,15810,15810,15810,15810,50
|
|
20230710,150100,667082000,15810,15810,15810,15810,49
|
|
20230710,150000,666307310,15820,15820,15820,15820,0
|
|
20230710,145900,666307310,15820,15820,15820,15820,0
|
|
20230710,145800,666307310,15820,15820,15820,15820,0
|
|
20230710,145700,666307310,15820,15820,15820,15820,1
|
|
20230710,145600,666291490,15820,15820,15820,15820,0
|
|
20230710,145500,666291490,15820,15820,15820,15820,0
|
|
20230710,145400,666291490,15820,15820,15820,15820,0
|
|
20230710,145300,666291490,15820,15790,15820,15790,250
|
|
20230710,145200,662337540,15790,15790,15790,15790,50
|
|
20230710,145100,661548040,15710,15760,15760,15710,159
|
|
20230710,145000,659044650,15790,15760,15790,15760,300
|
|
20230710,144900,654312300,15710,15710,15710,15710,0
|
|
20230710,144800,654312300,15710,15710,15710,15710,206
|
|
20230710,144700,651076040,15720,15750,15750,15720,1049
|
|
20230710,144600,634573250,15790,15790,15790,15790,0
|
|
20230710,144500,634573250,15790,15790,15790,15790,0
|
|
20230710,144400,634573250,15790,15790,15790,15790,99
|
|
20230710,144300,633010040,15790,15750,15790,15740,233
|
|
20230710,144200,629337600,15820,15810,15820,15810,100
|
|
20230710,144100,627755610,15750,15780,15780,15750,2000
|
|
20230710,144000,596240260,15800,15800,15800,15800,31
|
|
20230710,143900,595750460,15800,15790,15800,15790,690
|
|
20230710,143800,584849470,15790,15820,15820,15790,381
|
|
20230710,143700,578828000,15860,15860,15860,15860,0
|
|
20230710,143600,578828000,15860,15860,15860,15860,0
|
|
20230710,143500,578828000,15860,15860,15860,15860,0
|
|
20230710,143400,578828000,15860,15860,15860,15860,0
|
|
20230710,143300,578828000,15860,15860,15860,15860,1
|
|
20230710,143200,578812140,15820,15820,15820,15820,0
|
|
20230710,143100,578812140,15820,15820,15820,15820,0
|
|
20230710,143000,578812140,15820,15820,15820,15820,0
|
|
20230710,142900,578812140,15820,15820,15820,15820,0
|
|
20230710,142800,578812140,15820,15820,15820,15820,0
|
|
20230710,142700,578812140,15820,15820,15820,15820,0
|
|
20230710,142600,578812140,15820,15820,15820,15820,0
|
|
20230710,142500,578812140,15820,15820,15820,15820,0
|
|
20230710,142400,578812140,15820,15820,15820,15820,0
|
|
20230710,142300,578812140,15820,15820,15820,15820,0
|
|
20230710,142200,578812140,15820,15820,15820,15820,0
|
|
20230710,142100,578812140,15820,15820,15820,15820,0
|
|
20230710,142000,578812140,15820,15820,15820,15820,0
|
|
20230710,141900,578812140,15820,15820,15820,15820,0
|
|
20230710,141800,578812140,15820,15820,15820,15820,0
|
|
20230710,141700,578812140,15820,15820,15820,15820,0
|
|
20230710,141600,578812140,15820,15820,15820,15820,0
|
|
20230710,141500,578812140,15820,15820,15820,15820,0
|
|
20230710,141400,578812140,15820,15830,15830,15820,200
|
|
20230710,141300,575647920,15830,15830,15830,15830,0
|
|
20230710,141200,575647920,15830,15830,15830,15830,0
|
|
20230710,141100,575647920,15830,15830,15830,15830,0
|
|
20230710,141000,575647920,15830,15830,15830,15830,0
|
|
20230710,140900,575647920,15830,15830,15830,15830,31
|
|
20230710,140800,575157190,15830,15830,15830,15830,0
|
|
20230710,140700,575157190,15830,15830,15830,15830,2
|
|
20230710,140600,575125530,15850,15850,15850,15850,1
|
|
20230710,140500,575109680,15890,15890,15890,15890,0
|
|
20230710,140400,575109680,15890,15890,15890,15890,0
|
|
20230710,140300,575109680,15890,15890,15890,15890,0
|
|
20230710,140200,575109680,15890,15890,15890,15890,0
|
|
20230710,140100,575109680,15890,15890,15890,15890,0
|
|
20230710,140000,575109680,15890,15890,15890,15890,0
|
|
20230710,135900,575109680,15890,15890,15890,15890,0
|
|
20230710,135800,575109680,15890,15890,15890,15890,0
|
|
20230710,135700,575109680,15890,15890,15890,15890,10
|
|
20230710,135600,574950780,15890,15890,15890,15890,0
|
|
20230710,135500,574950780,15890,15890,15890,15890,100
|
|
20230710,135400,573361780,15900,15900,15900,15900,0
|
|
20230710,135300,573361780,15900,15900,15900,15900,0
|
|
20230710,135200,573361780,15900,15900,15900,15900,0
|
|
20230710,135100,573361780,15900,15900,15900,15900,0
|
|
20230710,135000,573361780,15900,15900,15900,15900,0
|
|
20230710,134900,573361780,15900,15900,15900,15900,0
|
|
20230710,134800,573361780,15900,15900,15900,15900,0
|
|
20230710,134700,573361780,15900,15900,15900,15900,0
|
|
20230710,134600,573361780,15900,15900,15900,15900,0
|
|
20230710,134500,573361780,15900,15900,15900,15900,0
|
|
20230710,134400,573361780,15900,15900,15900,15900,0
|
|
20230710,134300,573361780,15900,15900,15900,15900,0
|
|
20230710,134200,573361780,15900,15850,15900,15850,112
|
|
20230710,134100,571582400,15800,15800,15800,15800,0
|
|
20230710,134000,571582400,15800,15820,15820,15800,708
|
|
20230710,133900,560393300,15820,15820,15820,15820,0
|
|
20230710,133800,560393300,15820,15820,15820,15820,0
|
|
20230710,133700,560393300,15820,15820,15820,15820,0
|
|
20230710,133600,560393300,15820,15820,15820,15820,0
|
|
20230710,133500,560393300,15820,15820,15820,15820,0
|
|
20230710,133400,560393300,15820,15820,15820,15820,0
|
|
20230710,133300,560393300,15820,15820,15820,15820,0
|
|
20230710,133200,560393300,15820,15820,15820,15820,0
|
|
20230710,133100,560393300,15820,15820,15820,15820,0
|
|
20230710,133000,560393300,15820,15820,15820,15820,120
|
|
20230710,132900,558494900,15820,15820,15820,15820,0
|
|
20230710,132800,558494900,15820,15820,15820,15820,1
|
|
20230710,132700,558479080,15830,15830,15830,15830,0
|
|
20230710,132600,558479080,15830,15830,15830,15830,107
|
|
20230710,132500,556785270,15830,15830,15830,15830,0
|
|
20230710,132400,556785270,15830,15830,15830,15830,0
|
|
20230710,132300,556785270,15830,15830,15830,15830,1
|
|
20230710,132200,556769440,15830,15830,15830,15830,58
|
|
20230710,132100,555851300,15830,15830,15830,15830,9
|
|
20230710,132000,555708830,15830,15830,15830,15830,50
|
|
20230710,131900,554917330,15840,15840,15840,15840,5
|
|
20230710,131800,554838130,15840,15840,15840,15840,0
|
|
20230710,131700,554838130,15840,15840,15840,15840,0
|
|
20230710,131600,554838130,15840,15840,15840,15840,0
|
|
20230710,131500,554838130,15840,15840,15840,15840,0
|
|
20230710,131400,554838130,15840,15850,15850,15840,179
|
|
20230710,131300,552001780,15850,15850,15850,15850,0
|
|
20230710,131200,552001780,15850,15850,15850,15850,1
|
|
20230710,131100,551985930,15880,15880,15880,15880,141
|
|
20230710,131000,549746850,15890,15890,15890,15890,0
|
|
20230710,130900,549746850,15890,15890,15890,15890,0
|
|
20230710,130800,549746850,15890,15890,15890,15890,0
|
|
20230710,130700,549746850,15890,15890,15890,15890,0
|
|
20230710,130600,549746850,15890,15890,15890,15890,1
|
|
20230710,130500,549730960,15890,15890,15890,15890,0
|
|
20230710,130400,549730960,15890,15890,15890,15890,0
|
|
20230710,130300,549730960,15890,15890,15890,15890,5
|
|
20230710,130200,549651510,15900,15900,15900,15900,0
|
|
20230710,130100,549651510,15900,15900,15900,15900,0
|
|
20230710,130000,549651510,15900,15900,15900,15900,9
|
|
20230710,125900,549508410,15900,15900,15900,15900,0
|
|
20230710,125800,549508410,15900,15900,15900,15900,0
|
|
20230710,125700,549508410,15900,15900,15900,15900,0
|
|
20230710,125600,549508410,15900,15900,15900,15900,79
|
|
20230710,125500,548252310,15900,15900,15900,15900,9
|
|
20230710,125400,548109210,15900,15900,15900,15900,0
|
|
20230710,125300,548109210,15900,15900,15900,15900,0
|
|
20230710,125200,548109210,15900,15900,15900,15900,2
|
|
20230710,125100,548077410,15900,15900,15900,15900,9
|
|
20230710,125000,547934310,15880,15880,15880,15880,0
|
|
20230710,124900,547934310,15880,15880,15880,15880,0
|
|
20230710,124800,547934310,15880,15880,15880,15880,0
|
|
20230710,124700,547934310,15880,15880,15880,15880,0
|
|
20230710,124600,547934310,15880,15880,15880,15880,132
|
|
20230710,124500,545838150,15830,15830,15830,15830,0
|
|
20230710,124400,545838150,15830,15830,15830,15830,0
|
|
20230710,124300,545838150,15830,15830,15830,15830,0
|
|
20230710,124200,545838150,15830,15830,15830,15830,0
|
|
20230710,124100,545838150,15830,15830,15830,15830,0
|
|
20230710,124000,545838150,15830,15830,15830,15830,0
|
|
20230710,123900,545838150,15830,15880,15880,15830,300
|
|
20230710,123800,541083030,15880,15880,15880,15880,0
|
|
20230710,123700,541083030,15880,15880,15880,15880,0
|
|
20230710,123600,541083030,15880,15860,15880,15860,214
|
|
20230710,123500,537686610,15870,15870,15870,15870,0
|
|
20230710,123400,537686610,15870,15870,15870,15870,0
|
|
20230710,123300,537686610,15870,15870,15870,15870,0
|
|
20230710,123200,537686610,15870,15870,15870,15870,0
|
|
20230710,123100,537686610,15870,15870,15870,15870,0
|
|
20230710,123000,537686610,15870,15870,15870,15870,2
|
|
20230710,122900,537654870,15870,15870,15870,15870,0
|
|
20230710,122800,537654870,15870,15870,15870,15870,0
|
|
20230710,122700,537654870,15870,15870,15870,15870,0
|
|
20230710,122600,537654870,15870,15870,15870,15870,0
|
|
20230710,122500,537654870,15870,15880,15880,15870,74
|
|
20230710,122400,536479840,15880,15880,15880,15880,1
|
|
20230710,122300,536463960,15880,15880,15880,15880,1
|
|
20230710,122200,536448080,15880,15880,15880,15880,35
|
|
20230710,122100,535892280,15900,15900,15900,15900,0
|
|
20230710,122000,535892280,15900,15900,15900,15900,0
|
|
20230710,121900,535892280,15900,15900,15900,15900,0
|
|
20230710,121800,535892280,15900,15900,15900,15900,0
|
|
20230710,121700,535892280,15900,15900,15900,15900,0
|
|
20230710,121600,535892280,15900,15900,15900,15900,0
|
|
20230710,121500,535892280,15900,15900,15900,15900,0
|
|
20230710,121400,535892280,15900,15900,15900,15900,0
|
|
20230710,121300,535892280,15900,15900,15900,15900,0
|
|
20230710,121200,535892280,15900,15900,15900,15900,0
|
|
20230710,121100,535892280,15900,15900,15900,15900,0
|
|
20230710,121000,535892280,15900,15900,15900,15900,0
|
|
20230710,120900,535892280,15900,15900,15900,15900,50
|
|
20230710,120800,535097280,15940,15940,15940,15940,0
|
|
20230710,120700,535097280,15940,15940,15940,15940,0
|
|
20230710,120600,535097280,15940,15940,15940,15930,35
|
|
20230710,120500,534539390,15940,15940,15940,15940,0
|
|
20230710,120400,534539390,15940,15930,15940,15930,9
|
|
20230710,120300,534395990,15910,15910,15910,15910,1
|
|
20230710,120200,534380080,15910,15910,15910,15910,4
|
|
20230710,120100,534316440,15910,15910,15910,15910,6
|
|
20230710,120000,534220980,15910,15940,15940,15910,185
|
|
20230710,115900,531272260,15940,15940,15940,15940,0
|
|
20230710,115800,531272260,15940,15940,15940,15940,0
|
|
20230710,115700,531272260,15940,15940,15940,15940,0
|
|
20230710,115600,531272260,15940,15940,15940,15940,0
|
|
20230710,115500,531272260,15940,15940,15940,15940,0
|
|
20230710,115400,531272260,15940,15940,15940,15940,1
|
|
20230710,115300,531256320,15950,15950,15950,15950,0
|
|
20230710,115200,531256320,15950,15950,15950,15950,0
|
|
20230710,115100,531256320,15950,15950,15950,15950,0
|
|
20230710,115000,531256320,15950,15950,15950,15950,0
|
|
20230710,114900,531256320,15950,15950,15950,15950,0
|
|
20230710,114800,531256320,15950,15950,15950,15950,0
|
|
20230710,114700,531256320,15950,15950,15950,15950,0
|
|
20230710,114600,531256320,15950,15950,15950,15950,0
|
|
20230710,114500,531256320,15950,15950,15950,15950,0
|
|
20230710,114400,531256320,15950,15950,15950,15950,0
|
|
20230710,114300,531256320,15950,15950,15950,15950,0
|
|
20230710,114200,531256320,15950,15950,15950,15950,1
|
|
20230710,114100,531240370,15960,15960,15960,15960,0
|
|
20230710,114000,531240370,15960,15960,15960,15960,0
|
|
20230710,113900,531240370,15960,15960,15960,15960,0
|
|
20230710,113800,531240370,15960,15960,15960,15960,1
|
|
20230710,113700,531224410,15960,15960,15960,15960,0
|
|
20230710,113600,531224410,15960,15950,15960,15950,100
|
|
20230710,113500,529628460,15960,15960,15960,15960,0
|
|
20230710,113400,529628460,15960,15960,15960,15960,0
|
|
20230710,113300,529628460,15960,15960,15960,15960,0
|
|
20230710,113200,529628460,15960,15960,15960,15960,0
|
|
20230710,113100,529628460,15960,15960,15960,15960,0
|
|
20230710,113000,529628460,15960,15950,15960,15950,301
|
|
20230710,112900,524826500,15960,15960,15960,15960,0
|
|
20230710,112800,524826500,15960,15960,15960,15960,0
|
|
20230710,112700,524826500,15960,15960,15960,15960,0
|
|
20230710,112600,524826500,15960,15960,15960,15960,0
|
|
20230710,112500,524826500,15960,15960,15960,15960,0
|
|
20230710,112400,524826500,15960,15960,15960,15960,17
|
|
20230710,112300,524555180,15960,15950,15960,15950,763
|
|
20230710,112200,512380730,15940,15940,15940,15940,130
|
|
20230710,112100,510308530,15880,15880,15880,15880,0
|
|
20230710,112000,510308530,15880,15880,15880,15880,0
|
|
20230710,111900,510308530,15880,15880,15880,15880,0
|
|
20230710,111800,510308530,15880,15880,15880,15880,0
|
|
20230710,111700,510308530,15880,15880,15880,15880,0
|
|
20230710,111600,510308530,15880,15880,15880,15880,0
|
|
20230710,111500,510308530,15880,15880,15880,15880,0
|
|
20230710,111400,510308530,15880,15880,15880,15880,0
|
|
20230710,111300,510308530,15880,15880,15880,15880,0
|
|
20230710,111200,510308530,15880,15880,15880,15880,0
|
|
20230710,111100,510308530,15880,15880,15880,15880,0
|
|
20230710,111000,510308530,15880,15880,15880,15880,0
|
|
20230710,110900,510308530,15880,15880,15880,15880,0
|
|
20230710,110800,510308530,15880,15880,15880,15880,0
|
|
20230710,110700,510308530,15880,15880,15880,15880,0
|
|
20230710,110600,510308530,15880,15880,15880,15880,0
|
|
20230710,110500,510308530,15880,15890,15890,15880,191
|
|
20230710,110400,507275180,15880,15880,15880,15880,0
|
|
20230710,110300,507275180,15880,15880,15880,15880,0
|
|
20230710,110200,507275180,15880,15880,15880,15880,14
|
|
20230710,110100,507052860,15850,15850,15850,15850,0
|
|
20230710,110000,507052860,15850,15850,15850,15850,80
|
|
20230710,105900,505784860,15870,15860,15950,15860,537
|
|
20230710,105800,497233920,15800,15800,15800,15800,0
|
|
20230710,105700,497233920,15800,15820,15820,15800,18
|
|
20230710,105600,496949460,15810,15870,15930,15810,372
|
|
20230710,105500,491060770,15810,15810,15810,15810,0
|
|
20230710,105400,491060770,15810,15810,15810,15810,259
|
|
20230710,105300,486965980,15810,15810,15810,15810,1
|
|
20230710,105200,486950170,15810,15810,15810,15810,0
|
|
20230710,105100,486950170,15810,15810,15810,15810,0
|
|
20230710,105000,486950170,15810,15810,15810,15810,0
|
|
20230710,104900,486950170,15810,15810,15810,15810,0
|
|
20230710,104800,486950170,15810,15810,15810,15810,15
|
|
20230710,104700,486713020,15860,15860,15860,15860,3
|
|
20230710,104600,486665440,15860,15860,15860,15860,1
|
|
20230710,104500,486649580,15860,15860,15980,15860,629
|
|
20230710,104400,476598900,15990,15990,15990,15990,0
|
|
20230710,104300,476598900,15990,15810,15990,15810,297
|
|
20230710,104200,471894670,15810,15860,15920,15810,312
|
|
20230710,104100,466955790,15810,15850,15870,15810,719
|
|
20230710,104000,455575390,15900,15990,15990,15890,120
|
|
20230710,103900,453662190,15920,15920,15920,15920,20
|
|
20230710,103800,453343790,15910,15930,15930,15910,331
|
|
20230710,103700,448073460,15910,15880,15990,15880,1691
|
|
20230710,103600,421036090,15870,15910,15910,15870,255
|
|
20230710,103500,416986440,15910,15910,15910,15910,0
|
|
20230710,103400,416986440,15910,15960,15980,15910,190
|
|
20230710,103300,413950330,15980,15910,15980,15910,31
|
|
20230710,103200,413455640,15910,15910,15910,15910,2
|
|
20230710,103100,413423820,15990,15870,15990,15870,366
|
|
20230710,103000,407574310,15870,15860,15880,15860,163
|
|
20230710,102900,404988960,15810,15840,15840,15810,200
|
|
20230710,102800,401825120,15880,15890,15890,15870,22
|
|
20230710,102700,401475780,15890,15930,15990,15890,51
|
|
20230710,102600,400661610,15990,15990,15990,15990,0
|
|
20230710,102500,400661610,15990,15990,15990,15990,0
|
|
20230710,102400,400661610,15990,15990,15990,15990,0
|
|
20230710,102300,400661610,15990,15990,15990,15990,0
|
|
20230710,102200,400661610,15990,15930,15990,15930,28
|
|
20230710,102100,400214000,15940,15940,15940,15940,0
|
|
20230710,102000,400214000,15940,15930,16000,15930,5
|
|
20230710,101900,400134260,15990,15930,16000,15920,40
|
|
20230710,101800,399495580,15990,15890,15990,15890,235
|
|
20230710,101700,395751810,15870,15870,15870,15850,142
|
|
20230710,101600,393501050,15850,15850,15850,15840,75
|
|
20230710,101500,392312400,15850,15860,15860,15850,58
|
|
20230710,101400,391392870,15840,15860,15870,15840,199
|
|
20230710,101300,388237770,15870,15910,15910,15870,514
|
|
20230710,101200,380067990,15950,15950,15950,15950,101
|
|
20230710,101100,378457040,16010,15990,16010,15990,15
|
|
20230710,101000,378216930,16020,15990,16020,15990,76
|
|
20230710,100900,377000190,15950,15990,16000,15950,319
|
|
20230710,100800,371896860,15990,15990,15990,15990,1
|
|
20230710,100700,371880870,16040,16040,16040,16040,0
|
|
20230710,100600,371880870,16040,16050,16050,16040,72
|
|
20230710,100500,370725770,16050,15950,16050,15950,166
|
|
20230710,100400,368076960,16000,16030,16050,16000,658
|
|
20230710,100300,357538120,16040,15900,16040,15900,3095
|
|
20230710,100200,308078270,15900,15880,15900,15880,1492
|
|
20230710,100100,284366010,15840,15850,15850,15840,114
|
|
20230710,100000,282560200,15840,15810,15840,15790,94
|
|
20230710,095900,281072280,15890,15820,15890,15820,69
|
|
20230710,095800,279976180,15820,15890,15890,15820,1277
|
|
20230710,095700,259686180,15890,15850,15890,15850,200
|
|
20230710,095600,256509820,15850,15850,15850,15850,69
|
|
20230710,095500,255416170,15850,15890,15890,15850,1626
|
|
20230710,095400,229634430,15890,15940,15940,15890,14
|
|
20230710,095300,229411920,15970,15890,15970,15890,11
|
|
20230710,095200,229236360,15960,15960,15960,15960,0
|
|
20230710,095100,229236360,15960,15920,15960,15920,53
|
|
20230710,095000,228390590,16000,15960,16000,15920,1156
|
|
20230710,094900,209899530,15990,15990,15990,15990,0
|
|
20230710,094800,209899530,15990,15910,15990,15910,552
|
|
20230710,094700,201073290,15860,15910,15980,15860,29
|
|
20230710,094600,200610130,15990,15910,16000,15910,168
|
|
20230710,094500,197923860,16000,15910,16000,15910,479
|
|
20230710,094400,190263720,16000,15850,16000,15850,529
|
|
20230710,094300,181830140,15900,15800,15900,15800,241
|
|
20230710,094200,178011110,15800,15760,15800,15760,379
|
|
20230710,094100,172022990,15760,15750,15760,15750,5
|
|
20230710,094000,171944200,15750,15740,15750,15740,7
|
|
20230710,093900,171833980,15700,15740,15740,15700,68
|
|
20230710,093800,170766060,15800,15640,15800,15640,2559
|
|
20230710,093700,130569810,15640,15650,15650,15640,2
|
|
20230710,093600,130538520,15690,15690,15690,15690,0
|
|
20230710,093500,130538520,15690,15640,15690,15640,255
|
|
20230710,093400,126537660,15690,15640,15690,15640,80
|
|
20230710,093300,125282510,15600,15580,15600,15580,2
|
|
20230710,093200,125251330,15590,15580,15700,15580,239
|
|
20230710,093100,121514440,15700,15580,15700,15580,100
|
|
20230710,093000,119945180,15700,15700,15700,15700,0
|
|
20230710,092900,119945180,15700,15580,15700,15580,32
|
|
20230710,092800,119443020,15690,15580,15690,15580,523
|
|
20230710,092700,111237940,15690,15690,15690,15580,408
|
|
20230710,092600,104854080,15690,15580,15700,15580,1097
|
|
20230710,092500,87632240,15700,15540,15700,15540,380
|
|
20230710,092400,81667260,15530,15530,15530,15530,20
|
|
20230710,092300,81356660,15500,15530,15530,15500,18
|
|
20230710,092200,81077390,15510,15320,15510,15320,845
|
|
20230710,092100,68052660,15350,15270,15350,15270,773
|
|
20230710,092000,56215570,15270,15260,15270,15260,1125
|
|
20230710,091900,39048040,15260,15160,15260,15160,612
|
|
20230710,091800,29729840,15200,15200,15200,15200,100
|
|
20230710,091700,28209840,15200,15200,15200,15200,0
|
|
20230710,091600,28209840,15200,15200,15200,15200,0
|
|
20230710,091500,28209840,15200,15200,15200,15200,0
|
|
20230710,091400,28209840,15200,15190,15200,15190,50
|
|
20230710,091300,27449860,15090,15090,15090,15090,0
|
|
20230710,091200,27449860,15090,15090,15090,15090,0
|
|
20230710,091100,27449860,15090,15090,15090,15090,0
|
|
20230710,091000,27449860,15090,15190,15200,15090,312
|
|
20230710,090900,22708180,15090,15110,15110,15090,266
|
|
20230710,090800,18694120,15110,15130,15130,15110,8
|
|
20230710,090700,18573100,15200,15200,15200,15200,2
|
|
20230710,090600,18542700,15200,15190,15200,15190,100
|
|
20230710,090500,17023190,15190,15190,15190,15190,100
|
|
20230710,090400,15504190,15190,15180,15190,15180,200
|
|
20230710,090300,12467680,15180,15180,15180,15180,3
|
|
20230710,090200,12422140,15070,15080,15190,15070,25
|
|
20230710,090100,12045050,15050,15050,15050,15050,1
|
|
20230710,090000,12030000,15000,15000,15000,15000,802
|