578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,183500,274026610,18890,18890,18890,18890,1018
|
|
20230707,183400,274026610,18890,18890,18890,18890,0
|
|
20230707,183300,274026610,18890,18890,18890,18890,0
|
|
20230707,183200,274026610,18890,18890,18890,18890,0
|
|
20230707,183100,274026610,18890,18890,18890,18890,0
|
|
20230707,183000,274026610,18890,18890,18890,18890,0
|
|
20230707,182900,274026610,18890,18890,18890,18890,0
|
|
20230707,182800,274026610,18890,18890,18890,18890,0
|
|
20230707,182700,274026610,18890,18890,18890,18890,0
|
|
20230707,182600,274026610,18890,18890,18890,18890,0
|
|
20230707,182500,274026610,18890,18890,18890,18890,0
|
|
20230707,182400,274026610,18890,18890,18890,18890,0
|
|
20230707,182300,274026610,18890,18890,18890,18890,0
|
|
20230707,182200,274026610,18890,18890,18890,18890,0
|
|
20230707,182100,274026610,18890,18890,18890,18890,0
|
|
20230707,182000,274026610,18890,18890,18890,18890,0
|
|
20230707,181900,274026610,18890,18890,18890,18890,0
|
|
20230707,181800,274026610,18890,18890,18890,18890,0
|
|
20230707,181700,274026610,18890,18890,18890,18890,0
|
|
20230707,181600,274026610,18890,18890,18890,18890,0
|
|
20230707,181500,274026610,18890,18890,18890,18890,0
|
|
20230707,181400,274026610,18890,18890,18890,18890,0
|
|
20230707,181300,274026610,18890,18890,18890,18890,0
|
|
20230707,181200,274026610,18890,18890,18890,18890,0
|
|
20230707,181100,274026610,18890,18890,18890,18890,0
|
|
20230707,181000,274026610,18890,18890,18890,18890,0
|
|
20230707,180900,274026610,18890,18890,18890,18890,0
|
|
20230707,180800,274026610,18890,18890,18890,18890,0
|
|
20230707,180700,274026610,18890,18890,18890,18890,0
|
|
20230707,180600,274026610,18890,18890,18890,18890,0
|
|
20230707,180500,274026610,18890,18890,18890,18890,1018
|
|
20230707,180400,274026610,18890,18890,18890,18890,0
|
|
20230707,180300,274026610,18890,18890,18890,18890,0
|
|
20230707,180200,274026610,18890,18890,18890,18890,0
|
|
20230707,180100,274026610,18890,18890,18890,18890,0
|
|
20230707,180000,274026610,18890,18890,18890,18890,0
|
|
20230707,175900,274026610,18890,18890,18890,18890,0
|
|
20230707,175800,274026610,18890,18890,18890,18890,0
|
|
20230707,175700,274026610,18890,18890,18890,18890,0
|
|
20230707,175600,274026610,18890,18890,18890,18890,0
|
|
20230707,175500,274026610,18890,18890,18890,18890,0
|
|
20230707,175400,274026610,18890,18890,18890,18890,0
|
|
20230707,175300,274026610,18890,18890,18890,18890,0
|
|
20230707,175200,274026610,18890,18890,18890,18890,0
|
|
20230707,175100,274026610,18890,18890,18890,18890,0
|
|
20230707,175000,274026610,18890,18890,18890,18890,0
|
|
20230707,174900,274026610,18890,18890,18890,18890,0
|
|
20230707,174800,274026610,18890,18890,18890,18890,0
|
|
20230707,174700,274026610,18890,18890,18890,18890,0
|
|
20230707,174600,274026610,18890,18890,18890,18890,0
|
|
20230707,174500,274026610,18890,18890,18890,18890,0
|
|
20230707,174400,274026610,18890,18890,18890,18890,0
|
|
20230707,174300,274026610,18890,18890,18890,18890,0
|
|
20230707,174200,274026610,18890,18890,18890,18890,0
|
|
20230707,174100,274026610,18890,18890,18890,18890,0
|
|
20230707,174000,274026610,18890,18890,18890,18890,0
|
|
20230707,173900,274026610,18890,18890,18890,18890,0
|
|
20230707,173800,274026610,18890,18890,18890,18890,0
|
|
20230707,173700,274026610,18890,18890,18890,18890,0
|
|
20230707,173600,274026610,18890,18890,18890,18890,0
|
|
20230707,173500,274026610,18890,18890,18890,18890,1018
|
|
20230707,173400,274026610,18890,18890,18890,18890,0
|
|
20230707,173300,274026610,18890,18890,18890,18890,0
|
|
20230707,173200,274026610,18890,18890,18890,18890,0
|
|
20230707,173100,274026610,18890,18890,18890,18890,0
|
|
20230707,173000,274026610,18890,18890,18890,18890,0
|
|
20230707,172900,274026610,18890,18890,18890,18890,0
|
|
20230707,172800,274026610,18890,18890,18890,18890,0
|
|
20230707,172700,274026610,18890,18890,18890,18890,0
|
|
20230707,172600,274026610,18890,18890,18890,18890,0
|
|
20230707,172500,274026610,18890,18890,18890,18890,0
|
|
20230707,172400,274026610,18890,18890,18890,18890,0
|
|
20230707,172300,274026610,18890,18890,18890,18890,0
|
|
20230707,172200,274026610,18890,18890,18890,18890,0
|
|
20230707,172100,274026610,18890,18890,18890,18890,0
|
|
20230707,172000,274026610,18890,18890,18890,18890,0
|
|
20230707,171900,274026610,18890,18890,18890,18890,0
|
|
20230707,171800,274026610,18890,18890,18890,18890,0
|
|
20230707,171700,274026610,18890,18890,18890,18890,0
|
|
20230707,171600,274026610,18890,18890,18890,18890,0
|
|
20230707,171500,274026610,18890,18890,18890,18890,0
|
|
20230707,171400,274026610,18890,18890,18890,18890,0
|
|
20230707,171300,274026610,18890,18890,18890,18890,0
|
|
20230707,171200,274026610,18890,18890,18890,18890,0
|
|
20230707,171100,274026610,18890,18890,18890,18890,0
|
|
20230707,171000,274026610,18890,18890,18890,18890,0
|
|
20230707,170900,274026610,18890,18890,18890,18890,0
|
|
20230707,170800,274026610,18890,18890,18890,18890,0
|
|
20230707,170700,274026610,18890,18890,18890,18890,0
|
|
20230707,170600,274026610,18890,18890,18890,18890,0
|
|
20230707,170500,274026610,18890,18890,18890,18890,1018
|
|
20230707,170400,274026610,18890,18890,18890,18890,0
|
|
20230707,170300,274026610,18890,18890,18890,18890,0
|
|
20230707,170200,274026610,18890,18890,18890,18890,0
|
|
20230707,170100,274026610,18890,18890,18890,18890,0
|
|
20230707,170000,274026610,18890,18890,18890,18890,0
|
|
20230707,165900,274026610,18890,18890,18890,18890,0
|
|
20230707,165800,274026610,18890,18890,18890,18890,0
|
|
20230707,165700,274026610,18890,18890,18890,18890,0
|
|
20230707,165600,274026610,18890,18890,18890,18890,0
|
|
20230707,165500,274026610,18890,18890,18890,18890,0
|
|
20230707,165400,274026610,18890,18890,18890,18890,0
|
|
20230707,165300,274026610,18890,18890,18890,18890,0
|
|
20230707,165200,274026610,18890,18890,18890,18890,0
|
|
20230707,165100,274026610,18890,18890,18890,18890,0
|
|
20230707,165000,274026610,18890,18890,18890,18890,0
|
|
20230707,164900,274026610,18890,18890,18890,18890,0
|
|
20230707,164800,274026610,18890,18890,18890,18890,0
|
|
20230707,164700,274026610,18890,18890,18890,18890,0
|
|
20230707,164600,274026610,18890,18890,18890,18890,0
|
|
20230707,164500,274026610,18890,18890,18890,18890,0
|
|
20230707,164400,274026610,18890,18890,18890,18890,0
|
|
20230707,164300,274026610,18890,18890,18890,18890,0
|
|
20230707,164200,274026610,18890,18890,18890,18890,0
|
|
20230707,164100,274026610,18890,18890,18890,18890,0
|
|
20230707,164000,274026610,18890,18890,18890,18890,0
|
|
20230707,163900,274026610,18890,18890,18890,18890,0
|
|
20230707,163800,274026610,18890,18890,18890,18890,0
|
|
20230707,163700,274026610,18890,18890,18890,18890,0
|
|
20230707,163600,274026610,18890,18890,18890,18890,0
|
|
20230707,163500,274026610,18890,18890,18890,18890,1018
|
|
20230707,163400,274026610,18890,18890,18890,18890,0
|
|
20230707,163300,274026610,18890,18890,18890,18890,0
|
|
20230707,163200,274026610,18890,18890,18890,18890,0
|
|
20230707,163100,274026610,18890,18890,18890,18890,0
|
|
20230707,163000,274026610,18890,18890,18890,18890,0
|
|
20230707,162900,274026610,18890,18890,18890,18890,0
|
|
20230707,162800,274026610,18890,18890,18890,18890,0
|
|
20230707,162700,274026610,18890,18890,18890,18890,0
|
|
20230707,162600,274026610,18890,18890,18890,18890,0
|
|
20230707,162500,274026610,18890,18890,18890,18890,0
|
|
20230707,162400,274026610,18890,18890,18890,18890,0
|
|
20230707,162300,274026610,18890,18890,18890,18890,0
|
|
20230707,162200,274026610,18890,18890,18890,18890,0
|
|
20230707,162100,274026610,18890,18890,18890,18890,0
|
|
20230707,162000,274026610,18890,18890,18890,18890,0
|
|
20230707,161900,274026610,18890,18890,18890,18890,0
|
|
20230707,161800,274026610,18890,18890,18890,18890,0
|
|
20230707,161700,274026610,18890,18890,18890,18890,0
|
|
20230707,161600,274026610,18890,18890,18890,18890,0
|
|
20230707,161500,274026610,18890,18890,18890,18890,0
|
|
20230707,161400,274026610,18890,18890,18890,18890,0
|
|
20230707,161300,274026610,18890,18890,18890,18890,0
|
|
20230707,161200,274026610,18890,18890,18890,18890,0
|
|
20230707,161100,274026610,18890,18890,18890,18890,0
|
|
20230707,161000,274026610,18890,18890,18890,18890,0
|
|
20230707,160900,274026610,18890,18890,18890,18890,0
|
|
20230707,160800,274026610,18890,18890,18890,18890,0
|
|
20230707,160700,274026610,18890,18890,18890,18890,0
|
|
20230707,160600,274026610,18890,18890,18890,18890,0
|
|
20230707,160500,274026610,18890,18890,18890,18890,1018
|
|
20230707,160400,274026610,18890,18890,18890,18890,0
|
|
20230707,160300,274026610,18890,18890,18890,18890,0
|
|
20230707,160200,274026610,18890,18890,18890,18890,0
|
|
20230707,160100,274026610,18890,18890,18890,18890,0
|
|
20230707,160000,274026610,18890,18890,18890,18890,0
|
|
20230707,155900,274026610,18890,18890,18890,18890,0
|
|
20230707,155800,274026610,18890,18890,18890,18890,0
|
|
20230707,155700,274026610,18890,18890,18890,18890,0
|
|
20230707,155600,274026610,18890,18890,18890,18890,0
|
|
20230707,155500,274026610,18890,18890,18890,18890,0
|
|
20230707,155400,274026610,18890,18890,18890,18890,0
|
|
20230707,155300,274026610,18890,18890,18890,18890,0
|
|
20230707,155200,274026610,18890,18890,18890,18890,0
|
|
20230707,155100,274026610,18890,18890,18890,18890,0
|
|
20230707,155000,274026610,18890,18890,18890,18890,0
|
|
20230707,154900,274026610,18890,18890,18890,18890,0
|
|
20230707,154800,274026610,18890,18890,18890,18890,0
|
|
20230707,154700,274026610,18890,18890,18890,18890,0
|
|
20230707,154600,274026610,18890,18890,18890,18890,0
|
|
20230707,154500,274026610,18890,18890,18890,18890,0
|
|
20230707,154400,274026610,18890,18890,18890,18890,0
|
|
20230707,154300,274026610,18890,18890,18890,18890,0
|
|
20230707,154200,274026610,18890,18890,18890,18890,0
|
|
20230707,154100,274026610,18890,18890,18890,18890,0
|
|
20230707,154000,274026610,18890,18890,18890,18890,0
|
|
20230707,153900,274026610,18890,18890,18890,18890,0
|
|
20230707,153800,274026610,18890,18890,18890,18890,0
|
|
20230707,153700,274026610,18890,18890,18890,18890,0
|
|
20230707,153600,274026610,18890,18890,18890,18890,0
|
|
20230707,153500,274026610,18890,18890,18890,18890,1018
|
|
20230707,153400,274026610,18890,18890,18890,18890,0
|
|
20230707,153300,274026610,18890,18890,18890,18890,0
|
|
20230707,153200,274026610,18890,18890,18890,18890,0
|
|
20230707,153100,274026610,18890,18890,18890,18890,0
|
|
20230707,153000,274026610,18890,18890,18890,18890,1018
|
|
20230707,152900,254796590,18820,18820,18820,18820,0
|
|
20230707,152800,254796590,18820,18820,18820,18820,0
|
|
20230707,152700,254796590,18820,18820,18820,18820,0
|
|
20230707,152600,254796590,18820,18820,18820,18820,0
|
|
20230707,152500,254796590,18820,18820,18820,18820,0
|
|
20230707,152400,254796590,18820,18820,18820,18820,0
|
|
20230707,152300,254796590,18820,18820,18820,18820,0
|
|
20230707,152200,254796590,18820,18820,18820,18820,0
|
|
20230707,152100,254796590,18820,18820,18820,18820,0
|
|
20230707,152000,254796590,18820,18820,18820,18820,0
|
|
20230707,151900,254796590,18820,18800,18820,18780,98
|
|
20230707,151800,252954170,18820,18820,18820,18810,54
|
|
20230707,151700,251937910,18810,18830,18830,18810,108
|
|
20230707,151600,249905170,18830,18830,18840,18830,355
|
|
20230707,151500,243220080,18840,18840,18840,18820,12
|
|
20230707,151400,242994060,18840,18850,18850,18820,24
|
|
20230707,151300,242542010,18830,18870,18870,18810,482
|
|
20230707,151200,233474440,18870,18870,18870,18860,60
|
|
20230707,151100,232342710,18870,18870,18870,18850,34
|
|
20230707,151000,231701370,18870,18870,18870,18870,20
|
|
20230707,150900,231323970,18870,18870,18870,18850,36
|
|
20230707,150800,230644850,18870,18870,18870,18870,18
|
|
20230707,150700,230305190,18870,18870,18870,18810,44
|
|
20230707,150600,229475870,18870,18870,18870,18870,25
|
|
20230707,150500,229004120,18870,18850,18870,18850,24
|
|
20230707,150400,228551360,18850,18870,18870,18850,22
|
|
20230707,150300,228136340,18870,18870,18870,18870,11
|
|
20230707,150200,227928770,18870,18870,18870,18870,7
|
|
20230707,150100,227796680,18880,18880,18880,18880,0
|
|
20230707,150000,227796680,18880,18880,18880,18880,9
|
|
20230707,145900,227626760,18880,18880,18880,18880,1
|
|
20230707,145800,227607880,18860,18880,18880,18860,25
|
|
20230707,145700,227136080,18860,18870,18880,18850,69
|
|
20230707,145600,225834230,18850,18850,18850,18850,2
|
|
20230707,145500,225796530,18850,18870,18880,18840,108
|
|
20230707,145400,223759400,18850,18870,18870,18850,7
|
|
20230707,145300,223627430,18870,18850,18870,18850,234
|
|
20230707,145200,219212450,18840,18810,18840,18810,97
|
|
20230707,145100,217387070,18810,18820,18820,18810,38
|
|
20230707,145000,216672260,18820,18820,18820,18820,2
|
|
20230707,144900,216634620,18820,18840,18840,18820,27
|
|
20230707,144800,216126390,18840,18840,18840,18840,1
|
|
20230707,144700,216107550,18840,18850,18850,18840,30
|
|
20230707,144600,215542280,18850,18850,18850,18850,3
|
|
20230707,144500,215485730,18850,18850,18850,18850,1
|
|
20230707,144400,215466880,18850,18850,18850,18850,5
|
|
20230707,144300,215372630,18850,18850,18850,18850,3
|
|
20230707,144200,215316080,18850,18850,18850,18850,2
|
|
20230707,144100,215278380,18850,18850,18850,18850,2
|
|
20230707,144000,215240680,18850,18860,18860,18850,13
|
|
20230707,143900,214995620,18860,18860,18860,18860,1
|
|
20230707,143800,214976760,18870,18860,18870,18850,5
|
|
20230707,143700,214882470,18870,18870,18880,18870,3
|
|
20230707,143600,214825850,18870,18870,18870,18870,3
|
|
20230707,143500,214769240,18890,18860,18890,18860,3
|
|
20230707,143400,214712630,18870,18870,18890,18860,175
|
|
20230707,143300,211408390,18860,18860,18860,18860,11
|
|
20230707,143200,211200930,18860,18840,18860,18840,8
|
|
20230707,143100,211050170,18850,18860,18870,18850,10
|
|
20230707,143000,210861610,18860,18860,18860,18860,1
|
|
20230707,142900,210842750,18860,18850,18860,18840,6
|
|
20230707,142800,210729640,18850,18870,18870,18850,3
|
|
20230707,142700,210673060,18870,18870,18870,18870,2
|
|
20230707,142600,210635320,18870,18860,18870,18860,2
|
|
20230707,142500,210597590,18850,18860,18860,18850,7
|
|
20230707,142400,210465610,18870,18860,18880,18860,4
|
|
20230707,142300,210390140,18880,18880,18880,18870,4
|
|
20230707,142200,210314630,18880,18880,18890,18880,4
|
|
20230707,142100,210239090,18890,18880,18890,18880,5
|
|
20230707,142000,210144670,18890,18870,18890,18870,3
|
|
20230707,141900,210088020,18890,18870,18890,18870,2
|
|
20230707,141800,210050260,18890,18850,18890,18850,138
|
|
20230707,141700,207444870,18880,18860,18880,18850,113
|
|
20230707,141600,205313100,18870,18860,18870,18860,3
|
|
20230707,141500,205256500,18870,18870,18870,18870,1
|
|
20230707,141400,205237630,18870,18860,18870,18860,5
|
|
20230707,141300,205143320,18870,18850,18870,18850,2
|
|
20230707,141200,205105600,18860,18860,18860,18860,3
|
|
20230707,141100,205049020,18860,18890,18890,18850,12
|
|
20230707,141000,204822660,18870,18850,18890,18850,99
|
|
20230707,140900,202953990,18860,18860,18880,18860,18
|
|
20230707,140800,202614360,18860,18870,18870,18860,3
|
|
20230707,140700,202557770,18870,18850,18870,18850,3
|
|
20230707,140600,202501200,18860,18860,18860,18860,4
|
|
20230707,140500,202425760,18870,18870,18870,18860,9
|
|
20230707,140400,202256000,18870,18870,18870,18870,3
|
|
20230707,140300,202199390,18860,18870,18870,18860,3
|
|
20230707,140200,202142800,18890,18870,18890,18870,2
|
|
20230707,140100,202105040,18870,18870,18890,18870,4
|
|
20230707,140000,202029530,18890,18890,18890,18890,8
|
|
20230707,135900,201878410,18890,18860,18900,18830,229
|
|
20230707,135800,197558980,18900,18870,18900,18860,79
|
|
20230707,135700,196066840,18890,18870,18890,18860,56
|
|
20230707,135600,195009750,18900,18880,18900,18880,20
|
|
20230707,135500,194632130,18880,18880,18890,18870,20
|
|
20230707,135400,194254390,18890,18880,18890,18880,13
|
|
20230707,135300,194008870,18880,18890,18900,18880,8
|
|
20230707,135200,193857790,18900,18890,18900,18890,15
|
|
20230707,135100,193574310,18890,18890,18890,18890,99
|
|
20230707,135000,191704200,18890,18890,18890,18880,59
|
|
20230707,134900,190590080,18900,18900,18900,18900,2
|
|
20230707,134800,190552280,18900,18900,18900,18900,13
|
|
20230707,134700,190306580,18900,18900,18900,18890,3
|
|
20230707,134600,190249890,18900,18880,18900,18880,16
|
|
20230707,134500,189947640,18870,18890,18890,18870,74
|
|
20230707,134400,188549850,18900,18900,18900,18900,5
|
|
20230707,134300,188455350,18900,18900,18900,18900,1
|
|
20230707,134200,188436450,18890,18900,18900,18890,4
|
|
20230707,134100,188360870,18900,18900,18900,18900,1
|
|
20230707,134000,188341970,18900,18890,18900,18890,5
|
|
20230707,133900,188247490,18890,18900,18900,18890,2
|
|
20230707,133800,188209700,18900,18900,18900,18900,1
|
|
20230707,133700,188190800,18900,18890,18900,18890,5
|
|
20230707,133600,188096310,18900,18900,18900,18900,3
|
|
20230707,133500,188039610,18900,18900,18900,18900,2
|
|
20230707,133400,188001810,18900,18880,18900,18880,39
|
|
20230707,133300,187265430,18900,18900,18900,18900,0
|
|
20230707,133200,187265430,18900,18880,18900,18870,18
|
|
20230707,133100,186925570,18890,18890,18900,18890,5
|
|
20230707,133000,186831090,18900,18900,18900,18900,2
|
|
20230707,132900,186793290,18900,18900,18900,18890,8
|
|
20230707,132800,186642140,18910,18900,18910,18900,277
|
|
20230707,132700,181406800,18880,18900,18900,18880,9
|
|
20230707,132600,181236840,18900,18890,18900,18890,96
|
|
20230707,132500,179423380,18890,18870,18890,18860,65
|
|
20230707,132400,178196780,18890,18860,18890,18860,37
|
|
20230707,132300,177498860,18860,18870,18890,18860,99
|
|
20230707,132200,175630330,18850,18850,18870,18850,87
|
|
20230707,132100,173990330,18850,18810,18850,18810,35
|
|
20230707,132000,173331890,18810,18810,18840,18800,281
|
|
20230707,131900,168043580,18810,18760,18810,18760,123
|
|
20230707,131800,165733220,18750,18770,18770,18750,10
|
|
20230707,131700,165545620,18770,18770,18770,18760,53
|
|
20230707,131600,164551240,18780,18780,18790,18780,4
|
|
20230707,131500,164476110,18780,18780,18780,18780,1
|
|
20230707,131400,164457330,18790,18780,18790,18770,12
|
|
20230707,131300,164232050,18780,18790,18790,18770,73
|
|
20230707,131200,162861800,18790,18780,18790,18780,3
|
|
20230707,131100,162805450,18780,18780,18790,18780,3
|
|
20230707,131000,162749100,18790,18790,18790,18790,3
|
|
20230707,130900,162692730,18780,18780,18780,18780,4
|
|
20230707,130800,162617610,18780,18780,18780,18780,2
|
|
20230707,130700,162580050,18780,18780,18780,18780,4
|
|
20230707,130600,162504930,18780,18780,18780,18780,2
|
|
20230707,130500,162467370,18780,18790,18790,18770,9
|
|
20230707,130400,162298400,18790,18790,18790,18790,2
|
|
20230707,130300,162260820,18780,18780,18780,18780,4
|
|
20230707,130200,162185700,18780,18790,18790,18780,27
|
|
20230707,130100,161678630,18800,18800,18800,18800,4
|
|
20230707,130000,161603430,18800,18800,18800,18800,3
|
|
20230707,125900,161547030,18800,18800,18800,18800,1
|
|
20230707,125800,161528230,18800,18800,18800,18800,5
|
|
20230707,125700,161434230,18800,18800,18800,18800,2
|
|
20230707,125600,161396630,18800,18800,18800,18800,1
|
|
20230707,125500,161377830,18790,18800,18800,18790,62
|
|
20230707,125400,160212840,18790,18790,18790,18790,1
|
|
20230707,125300,160194050,18790,18790,18790,18790,2
|
|
20230707,125200,160156470,18790,18790,18790,18780,10
|
|
20230707,125100,159968610,18800,18800,18800,18800,0
|
|
20230707,125000,159968610,18800,18800,18800,18800,4
|
|
20230707,124900,159893410,18800,18800,18800,18800,3
|
|
20230707,124800,159837010,18800,18800,18800,18800,3
|
|
20230707,124700,159780610,18800,18800,18800,18790,4
|
|
20230707,124600,159705430,18800,18800,18800,18800,3
|
|
20230707,124500,159649030,18800,18800,18800,18800,1
|
|
20230707,124400,159630230,18800,18800,18800,18800,3
|
|
20230707,124300,159573830,18800,18790,18800,18790,4
|
|
20230707,124200,159498650,18790,18790,18790,18790,0
|
|
20230707,124100,159498650,18790,18790,18790,18790,6
|
|
20230707,124000,159385910,18790,18790,18790,18790,3
|
|
20230707,123900,159329540,18790,18780,18790,18780,7
|
|
20230707,123800,159198070,18780,18800,18800,18780,64
|
|
20230707,123700,157995540,18800,18800,18800,18800,5
|
|
20230707,123600,157901540,18800,18800,18800,18800,0
|
|
20230707,123500,157901540,18800,18800,18800,18800,4
|
|
20230707,123400,157826340,18800,18800,18800,18800,3
|
|
20230707,123300,157769940,18800,18800,18800,18800,0
|
|
20230707,123200,157769940,18800,18800,18800,18800,6
|
|
20230707,123100,157657140,18800,18800,18800,18800,3
|
|
20230707,123000,157600740,18800,18800,18800,18800,1
|
|
20230707,122900,157581940,18800,18800,18800,18800,3
|
|
20230707,122800,157525540,18800,18800,18800,18800,6
|
|
20230707,122700,157412740,18800,18800,18800,18800,0
|
|
20230707,122600,157412740,18800,18800,18800,18800,3
|
|
20230707,122500,157356340,18780,18790,18800,18780,57
|
|
20230707,122400,156285340,18790,18790,18790,18790,1
|
|
20230707,122300,156266550,18790,18780,18790,18780,17
|
|
20230707,122200,155947140,18790,18790,18790,18790,5
|
|
20230707,122100,155853190,18790,18790,18790,18790,0
|
|
20230707,122000,155853190,18790,18790,18790,18790,5
|
|
20230707,121900,155759240,18790,18790,18790,18790,3
|
|
20230707,121800,155702870,18780,18780,18780,18780,1
|
|
20230707,121700,155684090,18790,18790,18790,18790,5
|
|
20230707,121600,155590140,18790,18790,18790,18790,3
|
|
20230707,121500,155533770,18790,18790,18790,18790,1
|
|
20230707,121400,155514980,18790,18790,18790,18790,84
|
|
20230707,121300,153936620,18790,18790,18790,18790,5
|
|
20230707,121200,153842670,18780,18790,18790,18780,11
|
|
20230707,121100,153636080,18790,18790,18790,18790,4
|
|
20230707,121000,153560920,18790,18790,18790,18790,3
|
|
20230707,120900,153504550,18780,18790,18790,18780,2
|
|
20230707,120800,153466980,18790,18790,18790,18790,4
|
|
20230707,120700,153391820,18790,18780,18790,18780,3
|
|
20230707,120600,153335470,18780,18780,18780,18780,1
|
|
20230707,120500,153316690,18780,18790,18790,18780,4
|
|
20230707,120400,153241560,18790,18790,18790,18790,3
|
|
20230707,120300,153185190,18790,18790,18790,18790,1
|
|
20230707,120200,153166400,18790,18790,18790,18790,4
|
|
20230707,120100,153091240,18790,18790,18790,18780,3
|
|
20230707,120000,153034880,18780,18780,18780,18780,2
|
|
20230707,115900,152997320,18780,18780,18780,18770,11
|
|
20230707,115800,152790790,18790,18790,18790,18790,4
|
|
20230707,115700,152715630,18790,18790,18790,18790,1
|
|
20230707,115600,152696840,18790,18790,18790,18790,4
|
|
20230707,115500,152621680,18790,18790,18790,18790,2
|
|
20230707,115400,152584100,18790,18790,18790,18790,2
|
|
20230707,115300,152546520,18790,18790,18790,18790,3
|
|
20230707,115200,152490150,18790,18790,18790,18790,3
|
|
20230707,115100,152433780,18790,18790,18790,18790,2
|
|
20230707,115000,152396200,18790,18780,18790,18780,3
|
|
20230707,114900,152339850,18780,18790,18790,18780,58
|
|
20230707,114800,151250590,18770,18790,18790,18770,21
|
|
20230707,114700,150856400,18790,18780,18790,18780,5
|
|
20230707,114600,150762490,18780,18770,18780,18770,7
|
|
20230707,114500,150631080,18770,18790,18790,18770,8
|
|
20230707,114400,150480870,18790,18790,18790,18790,3
|
|
20230707,114300,150424500,18790,18790,18790,18790,5
|
|
20230707,114200,150330550,18790,18790,18790,18790,1
|
|
20230707,114100,150311760,18790,18790,18790,18790,4
|
|
20230707,114000,150236600,18790,18790,18790,18790,4
|
|
20230707,113900,150161440,18790,18790,18790,18790,1
|
|
20230707,113800,150142650,18790,18780,18790,18780,3
|
|
20230707,113700,150086290,18780,18790,18790,18780,5
|
|
20230707,113600,149992350,18790,18780,18790,18780,3
|
|
20230707,113500,149935990,18780,18780,18780,18780,3
|
|
20230707,113400,149879650,18770,18780,18780,18770,8
|
|
20230707,113300,149729460,18780,18780,18780,18780,1
|
|
20230707,113200,149710680,18770,18790,18790,18770,11
|
|
20230707,113100,149504110,18790,18790,18790,18790,2
|
|
20230707,113000,149466530,18790,18790,18790,18790,2
|
|
20230707,112900,149428950,18790,18790,18790,18790,2
|
|
20230707,112800,149391370,18780,18780,18780,18780,4
|
|
20230707,112700,149316250,18780,18780,18780,18780,14
|
|
20230707,112600,149053330,18790,18790,18790,18790,1
|
|
20230707,112500,149034540,18780,18780,18780,18780,0
|
|
20230707,112400,149034540,18780,18780,18780,18780,50
|
|
20230707,112300,148095540,18780,18780,18780,18780,50
|
|
20230707,112200,147156540,18780,18780,18780,18780,4
|
|
20230707,112100,147081420,18770,18770,18770,18770,0
|
|
20230707,112000,147081420,18770,18770,18770,18770,4
|
|
20230707,111900,147006340,18760,18760,18760,18760,9
|
|
20230707,111800,146837500,18760,18760,18760,18760,2
|
|
20230707,111700,146799980,18770,18770,18770,18770,0
|
|
20230707,111600,146799980,18770,18770,18770,18770,1
|
|
20230707,111500,146781210,18760,18760,18760,18760,2
|
|
20230707,111400,146743690,18760,18760,18760,18760,0
|
|
20230707,111300,146743690,18760,18760,18760,18760,1
|
|
20230707,111200,146724930,18780,18780,18780,18780,0
|
|
20230707,111100,146724930,18780,18780,18780,18780,0
|
|
20230707,111000,146724930,18780,18780,18780,18780,0
|
|
20230707,110900,146724930,18780,18780,18780,18780,10
|
|
20230707,110800,146537130,18780,18780,18780,18780,1
|
|
20230707,110700,146518350,18750,18780,18780,18750,72
|
|
20230707,110600,145167530,18780,18780,18780,18780,11
|
|
20230707,110500,144960950,18780,18780,18780,18780,0
|
|
20230707,110400,144960950,18780,18780,18780,18780,0
|
|
20230707,110300,144960950,18780,18780,18780,18780,2
|
|
20230707,110200,144923390,18790,18790,18790,18790,0
|
|
20230707,110100,144923390,18790,18790,18790,18790,0
|
|
20230707,110000,144923390,18790,18790,18790,18790,1
|
|
20230707,105900,144904600,18780,18780,18780,18780,2
|
|
20230707,105800,144867040,18780,18780,18780,18780,2
|
|
20230707,105700,144829480,18790,18790,18790,18790,0
|
|
20230707,105600,144829480,18790,18780,18790,18780,3
|
|
20230707,105500,144773130,18780,18780,18780,18780,2
|
|
20230707,105400,144735570,18780,18780,18780,18780,0
|
|
20230707,105300,144735570,18780,18790,18790,18780,10
|
|
20230707,105200,144547700,18790,18790,18790,18790,2
|
|
20230707,105100,144510120,18790,18790,18790,18790,0
|
|
20230707,105000,144510120,18790,18790,18790,18790,0
|
|
20230707,104900,144510120,18790,18790,18790,18790,213
|
|
20230707,104800,140507850,18780,18760,18780,18760,693
|
|
20230707,104700,127500150,18750,18750,18750,18750,841
|
|
20230707,104600,111731400,18760,18760,18760,18760,1
|
|
20230707,104500,111712640,18760,18760,18760,18760,4
|
|
20230707,104400,111637600,18760,18760,18760,18760,0
|
|
20230707,104300,111637600,18760,18760,18760,18760,331
|
|
20230707,104200,105428040,18760,18760,18760,18760,100
|
|
20230707,104100,103552040,18770,18770,18770,18770,0
|
|
20230707,104000,103552040,18770,18770,18770,18770,1
|
|
20230707,103900,103533270,18760,18770,18770,18760,162
|
|
20230707,103800,100494110,18770,18770,18770,18770,0
|
|
20230707,103700,100494110,18770,18770,18770,18770,0
|
|
20230707,103600,100494110,18770,18770,18770,18770,1
|
|
20230707,103500,100475340,18770,18770,18770,18770,10
|
|
20230707,103400,100287640,18770,18770,18770,18770,2
|
|
20230707,103300,100250100,18770,18770,18770,18770,0
|
|
20230707,103200,100250100,18770,18770,18770,18770,0
|
|
20230707,103100,100250100,18770,18770,18770,18770,1
|
|
20230707,103000,100231330,18770,18770,18770,18770,0
|
|
20230707,102900,100231330,18770,18770,18770,18770,20
|
|
20230707,102800,99855930,18770,18770,18770,18770,3
|
|
20230707,102700,99799620,18760,18760,18760,18760,0
|
|
20230707,102600,99799620,18760,18770,18770,18760,96
|
|
20230707,102500,97998350,18770,18770,18770,18770,0
|
|
20230707,102400,97998350,18770,18770,18770,18770,2
|
|
20230707,102300,97960810,18780,18780,18780,18780,1
|
|
20230707,102200,97942030,18780,18780,18780,18780,0
|
|
20230707,102100,97942030,18780,18780,18780,18780,0
|
|
20230707,102000,97942030,18780,18780,18780,18780,2
|
|
20230707,101900,97904470,18780,18780,18780,18780,1
|
|
20230707,101800,97885690,18770,18770,18770,18770,0
|
|
20230707,101700,97885690,18770,18770,18770,18770,2
|
|
20230707,101600,97848150,18780,18780,18780,18780,1
|
|
20230707,101500,97829370,18780,18780,18780,18780,0
|
|
20230707,101400,97829370,18780,18780,18780,18780,0
|
|
20230707,101300,97829370,18780,18790,18790,18780,31
|
|
20230707,101200,97246980,18820,18820,18820,18820,0
|
|
20230707,101100,97246980,18820,18820,18820,18820,0
|
|
20230707,101000,97246980,18820,18820,18820,18820,0
|
|
20230707,100900,97246980,18820,18820,18820,18820,0
|
|
20230707,100800,97246980,18820,18820,18820,18820,1
|
|
20230707,100700,97228160,18830,18830,18830,18830,0
|
|
20230707,100600,97228160,18830,18830,18830,18830,721
|
|
20230707,100500,83651730,18840,18840,18840,18840,44
|
|
20230707,100400,82822770,18850,18850,18850,18850,1
|
|
20230707,100300,82803920,18850,18820,18850,18820,284
|
|
20230707,100200,77452250,18800,18800,18800,18800,0
|
|
20230707,100100,77452250,18800,18810,18810,18800,182
|
|
20230707,100000,74028980,18820,18820,18830,18820,38
|
|
20230707,095900,73313810,18850,18850,18850,18850,0
|
|
20230707,095800,73313810,18850,18850,18850,18850,0
|
|
20230707,095700,73313810,18850,18850,18850,18850,0
|
|
20230707,095600,73313810,18850,18820,18850,18820,80
|
|
20230707,095500,71808070,18830,18830,18830,18830,0
|
|
20230707,095400,71808070,18830,18830,18830,18830,2
|
|
20230707,095300,71770410,18820,18820,18820,18820,12
|
|
20230707,095200,71544570,18820,18820,18820,18820,0
|
|
20230707,095100,71544570,18820,18820,18820,18820,2
|
|
20230707,095000,71506930,18820,18820,18820,18820,2
|
|
20230707,094900,71469290,18820,18820,18820,18820,0
|
|
20230707,094800,71469290,18820,18820,18820,18820,2
|
|
20230707,094700,71431650,18820,18820,18820,18820,51
|
|
20230707,094600,70471830,18860,18860,18860,18860,0
|
|
20230707,094500,70471830,18860,18860,18860,18860,0
|
|
20230707,094400,70471830,18860,18860,18860,18860,0
|
|
20230707,094300,70471830,18860,18860,18860,18860,7
|
|
20230707,094200,70339810,18870,18870,18870,18870,5
|
|
20230707,094100,70245460,18870,18870,18870,18870,0
|
|
20230707,094000,70245460,18870,18870,18870,18870,0
|
|
20230707,093900,70245460,18870,18870,18870,18870,0
|
|
20230707,093800,70245460,18870,18860,18870,18860,9
|
|
20230707,093700,70075670,18810,18810,18810,18810,0
|
|
20230707,093600,70075670,18810,18860,18860,18810,50
|
|
20230707,093500,69133880,18910,18910,18910,18910,0
|
|
20230707,093400,69133880,18910,18910,18910,18910,5
|
|
20230707,093300,69039330,18910,18830,18910,18830,11
|
|
20230707,093200,68831690,18810,18910,18910,18810,51
|
|
20230707,093100,67872280,18910,18910,18910,18910,1
|
|
20230707,093000,67853370,18830,18830,18830,18830,37
|
|
20230707,092900,67156660,18850,18820,18850,18820,26
|
|
20230707,092800,66667110,18850,18850,18850,18850,0
|
|
20230707,092700,66667110,18850,18850,18850,18850,0
|
|
20230707,092600,66667110,18850,18850,18970,18850,71
|
|
20230707,092500,65328420,18850,18850,18980,18850,241
|
|
20230707,092400,60785110,18800,18800,18810,18800,539
|
|
20230707,092300,50650380,18770,18760,18770,18750,714
|
|
20230707,092200,37254030,18770,18770,18770,18770,1
|
|
20230707,092100,37235260,18770,18780,18780,18770,822
|
|
20230707,092000,21798320,18830,18840,18840,18830,70
|
|
20230707,091900,20479720,18830,18830,18830,18830,0
|
|
20230707,091800,20479720,18830,18820,18830,18820,300
|
|
20230707,091700,14831660,18820,18820,18820,18820,0
|
|
20230707,091600,14831660,18820,18820,18820,18820,22
|
|
20230707,091500,14417620,18790,18810,18810,18790,41
|
|
20230707,091400,13647050,18810,18830,18830,18810,44
|
|
20230707,091300,12819240,18830,18850,18850,18830,303
|
|
20230707,091200,7111250,18860,18860,18860,18860,0
|
|
20230707,091100,7111250,18860,18860,18860,18860,1
|
|
20230707,091000,7092390,18850,18860,18860,18850,90
|
|
20230707,090900,5395440,18980,18980,18980,18980,0
|
|
20230707,090800,5395440,18980,18980,18980,18980,0
|
|
20230707,090700,5395440,18980,18900,18980,18850,23
|
|
20230707,090600,4961080,18980,18940,18980,18940,3
|
|
20230707,090500,4904200,18920,18970,18980,18900,7
|
|
20230707,090400,4771600,18900,18890,18970,18890,117
|
|
20230707,090300,2560880,18830,18830,18830,18830,0
|
|
20230707,090200,2560880,18830,18830,18830,18830,0
|
|
20230707,090100,2560880,18830,18830,18830,18830,0
|
|
20230707,090000,2560880,18830,18830,18830,18830,136
|