640 lines
32 KiB
CSV
640 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,193700,94657830,10800,10800,10800,10800,26
|
|
20230706,193600,94657830,10800,10800,10800,10800,0
|
|
20230706,193500,94657830,10800,10800,10800,10800,0
|
|
20230706,193400,94657830,10800,10800,10800,10800,0
|
|
20230706,193300,94657830,10800,10800,10800,10800,0
|
|
20230706,193200,94657830,10800,10800,10800,10800,0
|
|
20230706,193100,94657830,10800,10800,10800,10800,0
|
|
20230706,193000,94657830,10800,10800,10800,10800,0
|
|
20230706,192900,94657830,10800,10800,10800,10800,0
|
|
20230706,192800,94657830,10800,10800,10800,10800,0
|
|
20230706,192700,94657830,10800,10800,10800,10800,0
|
|
20230706,192600,94657830,10800,10800,10800,10800,0
|
|
20230706,192500,94657830,10800,10800,10800,10800,0
|
|
20230706,192400,94657830,10800,10800,10800,10800,0
|
|
20230706,192300,94657830,10800,10800,10800,10800,0
|
|
20230706,192200,94657830,10800,10800,10800,10800,0
|
|
20230706,192100,94657830,10800,10800,10800,10800,0
|
|
20230706,192000,94657830,10800,10800,10800,10800,0
|
|
20230706,191900,94657830,10800,10800,10800,10800,0
|
|
20230706,191800,94657830,10800,10800,10800,10800,0
|
|
20230706,191700,94657830,10800,10800,10800,10800,0
|
|
20230706,191600,94657830,10800,10800,10800,10800,0
|
|
20230706,191500,94657830,10800,10800,10800,10800,0
|
|
20230706,191400,94657830,10800,10800,10800,10800,0
|
|
20230706,191300,94657830,10800,10800,10800,10800,0
|
|
20230706,191200,94657830,10800,10800,10800,10800,0
|
|
20230706,191100,94657830,10800,10800,10800,10800,0
|
|
20230706,191000,94657830,10800,10800,10800,10800,0
|
|
20230706,190900,94657830,10800,10800,10800,10800,0
|
|
20230706,190800,94657830,10800,10800,10800,10800,0
|
|
20230706,190700,94657830,10800,10800,10800,10800,26
|
|
20230706,190600,94657830,10800,10800,10800,10800,0
|
|
20230706,190500,94657830,10800,10800,10800,10800,0
|
|
20230706,190400,94657830,10800,10800,10800,10800,0
|
|
20230706,190300,94657830,10800,10800,10800,10800,0
|
|
20230706,190200,94657830,10800,10800,10800,10800,0
|
|
20230706,190100,94657830,10800,10800,10800,10800,0
|
|
20230706,190000,94657830,10800,10800,10800,10800,0
|
|
20230706,185900,94657830,10800,10800,10800,10800,0
|
|
20230706,185800,94657830,10800,10800,10800,10800,0
|
|
20230706,185700,94657830,10800,10800,10800,10800,0
|
|
20230706,185600,94657830,10800,10800,10800,10800,0
|
|
20230706,185500,94657830,10800,10800,10800,10800,0
|
|
20230706,185400,94657830,10800,10800,10800,10800,0
|
|
20230706,185300,94657830,10800,10800,10800,10800,0
|
|
20230706,185200,94657830,10800,10800,10800,10800,0
|
|
20230706,185100,94657830,10800,10800,10800,10800,0
|
|
20230706,185000,94657830,10800,10800,10800,10800,0
|
|
20230706,184900,94657830,10800,10800,10800,10800,0
|
|
20230706,184800,94657830,10800,10800,10800,10800,0
|
|
20230706,184700,94657830,10800,10800,10800,10800,0
|
|
20230706,184600,94657830,10800,10800,10800,10800,0
|
|
20230706,184500,94657830,10800,10800,10800,10800,0
|
|
20230706,184400,94657830,10800,10800,10800,10800,0
|
|
20230706,184300,94657830,10800,10800,10800,10800,0
|
|
20230706,184200,94657830,10800,10800,10800,10800,0
|
|
20230706,184100,94657830,10800,10800,10800,10800,0
|
|
20230706,184000,94657830,10800,10800,10800,10800,0
|
|
20230706,183900,94657830,10800,10800,10800,10800,0
|
|
20230706,183800,94657830,10800,10800,10800,10800,0
|
|
20230706,183700,94657830,10800,10800,10800,10800,26
|
|
20230706,183600,94657830,10800,10800,10800,10800,0
|
|
20230706,183500,94657830,10800,10800,10800,10800,0
|
|
20230706,183400,94657830,10800,10800,10800,10800,0
|
|
20230706,183300,94657830,10800,10800,10800,10800,0
|
|
20230706,183200,94657830,10800,10800,10800,10800,0
|
|
20230706,183100,94657830,10800,10800,10800,10800,0
|
|
20230706,183000,94657830,10800,10800,10800,10800,0
|
|
20230706,182900,94657830,10800,10800,10800,10800,0
|
|
20230706,182800,94657830,10800,10800,10800,10800,0
|
|
20230706,182700,94657830,10800,10800,10800,10800,0
|
|
20230706,182600,94657830,10800,10800,10800,10800,0
|
|
20230706,182500,94657830,10800,10800,10800,10800,0
|
|
20230706,182400,94657830,10800,10800,10800,10800,0
|
|
20230706,182300,94657830,10800,10800,10800,10800,0
|
|
20230706,182200,94657830,10800,10800,10800,10800,0
|
|
20230706,182100,94657830,10800,10800,10800,10800,0
|
|
20230706,182000,94657830,10800,10800,10800,10800,0
|
|
20230706,181900,94657830,10800,10800,10800,10800,0
|
|
20230706,181800,94657830,10800,10800,10800,10800,0
|
|
20230706,181700,94657830,10800,10800,10800,10800,0
|
|
20230706,181600,94657830,10800,10800,10800,10800,0
|
|
20230706,181500,94657830,10800,10800,10800,10800,0
|
|
20230706,181400,94657830,10800,10800,10800,10800,0
|
|
20230706,181300,94657830,10800,10800,10800,10800,0
|
|
20230706,181200,94657830,10800,10800,10800,10800,0
|
|
20230706,181100,94657830,10800,10800,10800,10800,0
|
|
20230706,181000,94657830,10800,10800,10800,10800,0
|
|
20230706,180900,94657830,10800,10800,10800,10800,0
|
|
20230706,180800,94657830,10800,10800,10800,10800,0
|
|
20230706,180700,94657830,10800,10800,10800,10800,26
|
|
20230706,180600,94657830,10800,10800,10800,10800,0
|
|
20230706,180500,94657830,10800,10800,10800,10800,0
|
|
20230706,180400,94657830,10800,10800,10800,10800,0
|
|
20230706,180300,94657830,10800,10800,10800,10800,0
|
|
20230706,180200,94657830,10800,10800,10800,10800,0
|
|
20230706,180100,94657830,10800,10800,10800,10800,0
|
|
20230706,180000,94657830,10800,10800,10800,10800,0
|
|
20230706,175900,94657830,10800,10800,10800,10800,0
|
|
20230706,175800,94657830,10800,10800,10800,10800,0
|
|
20230706,175700,94657830,10800,10800,10800,10800,0
|
|
20230706,175600,94657830,10800,10800,10800,10800,0
|
|
20230706,175500,94657830,10800,10800,10800,10800,0
|
|
20230706,175400,94657830,10800,10800,10800,10800,0
|
|
20230706,175300,94657830,10800,10800,10800,10800,0
|
|
20230706,175200,94657830,10800,10800,10800,10800,0
|
|
20230706,175100,94657830,10800,10800,10800,10800,0
|
|
20230706,175000,94657830,10800,10800,10800,10800,0
|
|
20230706,174900,94657830,10800,10800,10800,10800,0
|
|
20230706,174800,94657830,10800,10800,10800,10800,0
|
|
20230706,174700,94657830,10800,10800,10800,10800,0
|
|
20230706,174600,94657830,10800,10800,10800,10800,0
|
|
20230706,174500,94657830,10800,10800,10800,10800,0
|
|
20230706,174400,94657830,10800,10800,10800,10800,0
|
|
20230706,174300,94657830,10800,10800,10800,10800,0
|
|
20230706,174200,94657830,10800,10800,10800,10800,0
|
|
20230706,174100,94657830,10800,10800,10800,10800,0
|
|
20230706,174000,94657830,10800,10800,10800,10800,0
|
|
20230706,173900,94657830,10800,10800,10800,10800,0
|
|
20230706,173800,94657830,10800,10800,10800,10800,0
|
|
20230706,173700,94657830,10800,10800,10800,10800,26
|
|
20230706,173600,94657830,10800,10800,10800,10800,0
|
|
20230706,173500,94657830,10800,10800,10800,10800,0
|
|
20230706,173400,94657830,10800,10800,10800,10800,0
|
|
20230706,173300,94657830,10800,10800,10800,10800,0
|
|
20230706,173200,94657830,10800,10800,10800,10800,0
|
|
20230706,173100,94657830,10800,10800,10800,10800,0
|
|
20230706,173000,94657830,10800,10800,10800,10800,0
|
|
20230706,172900,94657830,10800,10800,10800,10800,0
|
|
20230706,172800,94657830,10800,10800,10800,10800,0
|
|
20230706,172700,94657830,10800,10800,10800,10800,0
|
|
20230706,172600,94657830,10800,10800,10800,10800,0
|
|
20230706,172500,94657830,10800,10800,10800,10800,0
|
|
20230706,172400,94657830,10800,10800,10800,10800,0
|
|
20230706,172300,94657830,10800,10800,10800,10800,0
|
|
20230706,172200,94657830,10800,10800,10800,10800,0
|
|
20230706,172100,94657830,10800,10800,10800,10800,0
|
|
20230706,172000,94657830,10800,10800,10800,10800,0
|
|
20230706,171900,94657830,10800,10800,10800,10800,0
|
|
20230706,171800,94657830,10800,10800,10800,10800,0
|
|
20230706,171700,94657830,10800,10800,10800,10800,0
|
|
20230706,171600,94657830,10800,10800,10800,10800,0
|
|
20230706,171500,94657830,10800,10800,10800,10800,0
|
|
20230706,171400,94657830,10800,10800,10800,10800,0
|
|
20230706,171300,94657830,10800,10800,10800,10800,0
|
|
20230706,171200,94657830,10800,10800,10800,10800,0
|
|
20230706,171100,94657830,10800,10800,10800,10800,0
|
|
20230706,171000,94657830,10800,10800,10800,10800,0
|
|
20230706,170900,94657830,10800,10800,10800,10800,0
|
|
20230706,170800,94657830,10800,10800,10800,10800,0
|
|
20230706,170700,94657830,10800,10800,10800,10800,26
|
|
20230706,170600,94657830,10800,10800,10800,10800,0
|
|
20230706,170500,94657830,10800,10800,10800,10800,0
|
|
20230706,170400,94657830,10800,10800,10800,10800,0
|
|
20230706,170300,94657830,10800,10800,10800,10800,0
|
|
20230706,170200,94657830,10800,10800,10800,10800,0
|
|
20230706,170100,94657830,10800,10800,10800,10800,0
|
|
20230706,170000,94657830,10800,10800,10800,10800,0
|
|
20230706,165900,94657830,10800,10800,10800,10800,0
|
|
20230706,165800,94657830,10800,10800,10800,10800,0
|
|
20230706,165700,94657830,10800,10800,10800,10800,0
|
|
20230706,165600,94657830,10800,10800,10800,10800,0
|
|
20230706,165500,94657830,10800,10800,10800,10800,0
|
|
20230706,165400,94657830,10800,10800,10800,10800,0
|
|
20230706,165300,94657830,10800,10800,10800,10800,0
|
|
20230706,165200,94657830,10800,10800,10800,10800,0
|
|
20230706,165100,94657830,10800,10800,10800,10800,0
|
|
20230706,165000,94657830,10800,10800,10800,10800,0
|
|
20230706,164900,94657830,10800,10800,10800,10800,0
|
|
20230706,164800,94657830,10800,10800,10800,10800,0
|
|
20230706,164700,94657830,10800,10800,10800,10800,0
|
|
20230706,164600,94657830,10800,10800,10800,10800,0
|
|
20230706,164500,94657830,10800,10800,10800,10800,0
|
|
20230706,164400,94657830,10800,10800,10800,10800,0
|
|
20230706,164300,94657830,10800,10800,10800,10800,0
|
|
20230706,164200,94657830,10800,10800,10800,10800,0
|
|
20230706,164100,94657830,10800,10800,10800,10800,0
|
|
20230706,164000,94657830,10800,10800,10800,10800,0
|
|
20230706,163900,94657830,10800,10800,10800,10800,0
|
|
20230706,163800,94657830,10800,10800,10800,10800,0
|
|
20230706,163700,94657830,10800,10800,10800,10800,26
|
|
20230706,163600,94657830,10800,10800,10800,10800,0
|
|
20230706,163500,94657830,10800,10800,10800,10800,0
|
|
20230706,163400,94657830,10800,10800,10800,10800,0
|
|
20230706,163300,94657830,10800,10800,10800,10800,0
|
|
20230706,163200,94657830,10800,10800,10800,10800,0
|
|
20230706,163100,94657830,10800,10800,10800,10800,0
|
|
20230706,163000,94657830,10800,10800,10800,10800,0
|
|
20230706,162900,94657830,10800,10800,10800,10800,0
|
|
20230706,162800,94657830,10800,10800,10800,10800,0
|
|
20230706,162700,94657830,10800,10800,10800,10800,0
|
|
20230706,162600,94657830,10800,10800,10800,10800,0
|
|
20230706,162500,94657830,10800,10800,10800,10800,0
|
|
20230706,162400,94657830,10800,10800,10800,10800,0
|
|
20230706,162300,94657830,10800,10800,10800,10800,0
|
|
20230706,162200,94657830,10800,10800,10800,10800,0
|
|
20230706,162100,94657830,10800,10800,10800,10800,0
|
|
20230706,162000,94657830,10800,10800,10800,10800,0
|
|
20230706,161900,94657830,10800,10800,10800,10800,0
|
|
20230706,161800,94657830,10800,10800,10800,10800,0
|
|
20230706,161700,94657830,10800,10800,10800,10800,0
|
|
20230706,161600,94657830,10800,10800,10800,10800,0
|
|
20230706,161500,94657830,10800,10800,10800,10800,0
|
|
20230706,161400,94657830,10800,10800,10800,10800,0
|
|
20230706,161300,94657830,10800,10800,10800,10800,0
|
|
20230706,161200,94657830,10800,10800,10800,10800,0
|
|
20230706,161100,94657830,10800,10800,10800,10800,0
|
|
20230706,161000,94657830,10800,10800,10800,10800,0
|
|
20230706,160900,94657830,10800,10800,10800,10800,0
|
|
20230706,160800,94657830,10800,10800,10800,10800,0
|
|
20230706,160700,94657830,10800,10800,10800,10800,26
|
|
20230706,160600,94657830,10800,10800,10800,10800,0
|
|
20230706,160500,94657830,10800,10800,10800,10800,0
|
|
20230706,160400,94657830,10800,10800,10800,10800,0
|
|
20230706,160300,94657830,10800,10800,10800,10800,0
|
|
20230706,160200,94657830,10800,10800,10800,10800,0
|
|
20230706,160100,94657830,10800,10800,10800,10800,0
|
|
20230706,160000,94657830,10800,10800,10800,10800,0
|
|
20230706,155900,94657830,10800,10800,10800,10800,0
|
|
20230706,155800,94657830,10800,10800,10800,10800,0
|
|
20230706,155700,94657830,10800,10800,10800,10800,0
|
|
20230706,155600,94657830,10800,10800,10800,10800,0
|
|
20230706,155500,94657830,10800,10800,10800,10800,0
|
|
20230706,155400,94657830,10800,10800,10800,10800,0
|
|
20230706,155300,94657830,10800,10800,10800,10800,0
|
|
20230706,155200,94657830,10800,10800,10800,10800,0
|
|
20230706,155100,94657830,10800,10800,10800,10800,0
|
|
20230706,155000,94657830,10800,10800,10800,10800,0
|
|
20230706,154900,94657830,10800,10800,10800,10800,0
|
|
20230706,154800,94657830,10800,10800,10800,10800,0
|
|
20230706,154700,94657830,10800,10800,10800,10800,0
|
|
20230706,154600,94657830,10800,10800,10800,10800,0
|
|
20230706,154500,94657830,10800,10800,10800,10800,0
|
|
20230706,154400,94657830,10800,10800,10800,10800,0
|
|
20230706,154300,94657830,10800,10800,10800,10800,0
|
|
20230706,154200,94657830,10800,10800,10800,10800,0
|
|
20230706,154100,94657830,10800,10800,10800,10800,0
|
|
20230706,154000,94657830,10800,10800,10800,10800,0
|
|
20230706,153900,94657830,10800,10800,10800,10800,0
|
|
20230706,153800,94657830,10800,10800,10800,10800,0
|
|
20230706,153700,94657830,10800,10800,10800,10800,26
|
|
20230706,153600,94657830,10800,10800,10800,10800,0
|
|
20230706,153500,94657830,10800,10800,10800,10800,0
|
|
20230706,153400,94657830,10800,10800,10800,10800,0
|
|
20230706,153300,94657830,10800,10800,10800,10800,0
|
|
20230706,153200,94657830,10800,10800,10800,10800,0
|
|
20230706,153100,94657830,10800,10800,10800,10800,0
|
|
20230706,153000,94657830,10800,10800,10800,10800,26
|
|
20230706,152900,94377030,10760,10760,10760,10760,0
|
|
20230706,152800,94377030,10760,10760,10760,10760,0
|
|
20230706,152700,94377030,10760,10760,10760,10760,0
|
|
20230706,152600,94377030,10760,10760,10760,10760,0
|
|
20230706,152500,94377030,10760,10760,10760,10760,0
|
|
20230706,152400,94377030,10760,10760,10760,10760,0
|
|
20230706,152300,94377030,10760,10760,10760,10760,0
|
|
20230706,152200,94377030,10760,10760,10760,10760,0
|
|
20230706,152100,94377030,10760,10760,10760,10760,0
|
|
20230706,152000,94377030,10760,10760,10760,10760,0
|
|
20230706,151900,94377030,10760,10770,10770,10760,59
|
|
20230706,151800,93742090,10760,10760,10760,10760,0
|
|
20230706,151700,93742090,10760,10760,10760,10760,0
|
|
20230706,151600,93742090,10760,10780,10780,10760,269
|
|
20230706,151500,90844740,10780,10780,10780,10780,0
|
|
20230706,151400,90844740,10780,10780,10780,10780,0
|
|
20230706,151300,90844740,10780,10790,10790,10780,25
|
|
20230706,151200,90575020,10800,10800,10800,10800,0
|
|
20230706,151100,90575020,10800,10800,10800,10800,0
|
|
20230706,151000,90575020,10800,10800,10800,10800,0
|
|
20230706,150900,90575020,10800,10800,10800,10800,1
|
|
20230706,150800,90564220,10790,10790,10790,10790,1
|
|
20230706,150700,90553430,10790,10790,10790,10790,40
|
|
20230706,150600,90121830,10790,10790,10790,10790,6
|
|
20230706,150500,90057090,10790,10820,10820,10790,159
|
|
20230706,150400,88338930,10820,10820,10820,10820,0
|
|
20230706,150300,88338930,10820,10820,10820,10820,0
|
|
20230706,150200,88338930,10820,10820,10820,10820,1
|
|
20230706,150100,88328110,10820,10820,10820,10820,1
|
|
20230706,150000,88317290,10850,10840,10850,10840,35
|
|
20230706,145900,87937580,10810,10810,10810,10810,0
|
|
20230706,145800,87937580,10810,10810,10810,10810,0
|
|
20230706,145700,87937580,10810,10810,10810,10810,0
|
|
20230706,145600,87937580,10810,10810,10810,10810,0
|
|
20230706,145500,87937580,10810,10810,10810,10810,0
|
|
20230706,145400,87937580,10810,10810,10810,10810,0
|
|
20230706,145300,87937580,10810,10810,10810,10810,0
|
|
20230706,145200,87937580,10810,10810,10810,10810,0
|
|
20230706,145100,87937580,10810,10810,10810,10810,0
|
|
20230706,145000,87937580,10810,10810,10810,10810,0
|
|
20230706,144900,87937580,10810,10810,10810,10810,0
|
|
20230706,144800,87937580,10810,10810,10810,10810,0
|
|
20230706,144700,87937580,10810,10810,10810,10810,0
|
|
20230706,144600,87937580,10810,10810,10810,10810,0
|
|
20230706,144500,87937580,10810,10810,10810,10810,0
|
|
20230706,144400,87937580,10810,10810,10810,10810,0
|
|
20230706,144300,87937580,10810,10810,10810,10810,0
|
|
20230706,144200,87937580,10810,10810,10810,10810,0
|
|
20230706,144100,87937580,10810,10810,10810,10810,0
|
|
20230706,144000,87937580,10810,10810,10810,10810,0
|
|
20230706,143900,87937580,10810,10810,10810,10810,0
|
|
20230706,143800,87937580,10810,10810,10810,10810,0
|
|
20230706,143700,87937580,10810,10810,10810,10810,0
|
|
20230706,143600,87937580,10810,10810,10810,10810,0
|
|
20230706,143500,87937580,10810,10810,10810,10810,0
|
|
20230706,143400,87937580,10810,10810,10810,10810,0
|
|
20230706,143300,87937580,10810,10850,10850,10810,111
|
|
20230706,143200,86737630,10850,10850,10850,10850,0
|
|
20230706,143100,86737630,10850,10850,10850,10850,0
|
|
20230706,143000,86737630,10850,10840,10850,10840,100
|
|
20230706,142900,85652690,10800,10800,10800,10800,0
|
|
20230706,142800,85652690,10800,10800,10800,10800,0
|
|
20230706,142700,85652690,10800,10800,10800,10800,0
|
|
20230706,142600,85652690,10800,10800,10800,10800,0
|
|
20230706,142500,85652690,10800,10810,10810,10800,130
|
|
20230706,142400,84247650,10800,10800,10800,10800,34
|
|
20230706,142300,83880450,10800,10800,10800,10800,0
|
|
20230706,142200,83880450,10800,10800,10800,10800,0
|
|
20230706,142100,83880450,10800,10800,10800,10800,0
|
|
20230706,142000,83880450,10800,10800,10800,10800,0
|
|
20230706,141900,83880450,10800,10800,10800,10800,9
|
|
20230706,141800,83783250,10800,10800,10800,10800,1
|
|
20230706,141700,83772450,10800,10800,10800,10800,1
|
|
20230706,141600,83761650,10800,10800,10800,10790,845
|
|
20230706,141500,74640650,10790,10790,10790,10790,0
|
|
20230706,141400,74640650,10790,10790,10790,10790,0
|
|
20230706,141300,74640650,10790,10790,10790,10790,0
|
|
20230706,141200,74640650,10790,10790,10790,10790,0
|
|
20230706,141100,74640650,10790,10790,10790,10790,0
|
|
20230706,141000,74640650,10790,10790,10790,10790,0
|
|
20230706,140900,74640650,10790,10790,10790,10790,0
|
|
20230706,140800,74640650,10790,10830,10830,10790,331
|
|
20230706,140700,71062150,10830,10830,10830,10830,2
|
|
20230706,140600,71040490,10810,10810,10810,10810,0
|
|
20230706,140500,71040490,10810,10810,10810,10810,0
|
|
20230706,140400,71040490,10810,10810,10810,10810,0
|
|
20230706,140300,71040490,10810,10810,10810,10810,0
|
|
20230706,140200,71040490,10810,10810,10810,10810,0
|
|
20230706,140100,71040490,10810,10810,10810,10810,0
|
|
20230706,140000,71040490,10810,10810,10810,10810,0
|
|
20230706,135900,71040490,10810,10810,10810,10810,0
|
|
20230706,135800,71040490,10810,10810,10810,10810,0
|
|
20230706,135700,71040490,10810,10810,10810,10810,0
|
|
20230706,135600,71040490,10810,10810,10810,10810,0
|
|
20230706,135500,71040490,10810,10810,10810,10810,0
|
|
20230706,135400,71040490,10810,10810,10810,10810,0
|
|
20230706,135300,71040490,10810,10810,10810,10810,0
|
|
20230706,135200,71040490,10810,10810,10810,10810,18
|
|
20230706,135100,70845910,10830,10830,10830,10830,0
|
|
20230706,135000,70845910,10830,10830,10830,10830,0
|
|
20230706,134900,70845910,10830,10830,10830,10830,3
|
|
20230706,134800,70813420,10810,10810,10810,10810,0
|
|
20230706,134700,70813420,10810,10810,10810,10810,0
|
|
20230706,134600,70813420,10810,10810,10810,10810,0
|
|
20230706,134500,70813420,10810,10810,10810,10810,70
|
|
20230706,134400,70056720,10810,10810,10810,10810,0
|
|
20230706,134300,70056720,10810,10820,10820,10810,9
|
|
20230706,134200,69959400,10820,10820,10820,10820,0
|
|
20230706,134100,69959400,10820,10820,10820,10820,0
|
|
20230706,134000,69959400,10820,10820,10820,10820,5
|
|
20230706,133900,69905300,10830,10830,10830,10830,0
|
|
20230706,133800,69905300,10830,10830,10830,10830,0
|
|
20230706,133700,69905300,10830,10830,10830,10830,0
|
|
20230706,133600,69905300,10830,10830,10830,10830,1
|
|
20230706,133500,69894470,10830,10830,10830,10830,0
|
|
20230706,133400,69894470,10830,10830,10830,10830,1
|
|
20230706,133300,69883640,10820,10820,10820,10820,0
|
|
20230706,133200,69883640,10820,10820,10820,10820,0
|
|
20230706,133100,69883640,10820,10840,10840,10820,208
|
|
20230706,133000,67631010,10850,10850,10850,10850,0
|
|
20230706,132900,67631010,10850,10850,10850,10850,5
|
|
20230706,132800,67576760,10850,10850,10850,10850,0
|
|
20230706,132700,67576760,10850,10850,10850,10850,1
|
|
20230706,132600,67565910,10850,10850,10850,10850,0
|
|
20230706,132500,67565910,10850,10850,10850,10850,1
|
|
20230706,132400,67555060,10850,10850,10850,10850,0
|
|
20230706,132300,67555060,10850,10850,10850,10850,0
|
|
20230706,132200,67555060,10850,10850,10850,10850,0
|
|
20230706,132100,67555060,10850,10850,10850,10850,0
|
|
20230706,132000,67555060,10850,10850,10850,10850,0
|
|
20230706,131900,67555060,10850,10850,10850,10850,0
|
|
20230706,131800,67555060,10850,10850,10850,10850,0
|
|
20230706,131700,67555060,10850,10850,10850,10850,5
|
|
20230706,131600,67500810,10850,10850,10850,10850,0
|
|
20230706,131500,67500810,10850,10850,10850,10850,10
|
|
20230706,131400,67392310,10850,10850,10850,10850,1
|
|
20230706,131300,67381460,10850,10850,10850,10850,4
|
|
20230706,131200,67338060,10850,10850,10850,10850,0
|
|
20230706,131100,67338060,10850,10850,10850,10850,0
|
|
20230706,131000,67338060,10850,10850,10850,10850,1
|
|
20230706,130900,67327210,10840,10840,10840,10840,0
|
|
20230706,130800,67327210,10840,10890,10890,10840,101
|
|
20230706,130700,66229710,10900,10900,10900,10900,0
|
|
20230706,130600,66229710,10900,10910,10910,10900,70
|
|
20230706,130500,65466660,10960,10960,10960,10960,1
|
|
20230706,130400,65455700,10970,10970,10970,10970,0
|
|
20230706,130300,65455700,10970,10970,10970,10970,0
|
|
20230706,130200,65455700,10970,10970,10970,10970,0
|
|
20230706,130100,65455700,10970,10970,10970,10970,20
|
|
20230706,130000,65236300,10900,10900,10900,10900,0
|
|
20230706,125900,65236300,10900,10900,10900,10900,0
|
|
20230706,125800,65236300,10900,10900,10900,10900,1
|
|
20230706,125700,65225400,10900,10900,10900,10900,14
|
|
20230706,125600,65072800,10900,10900,10900,10900,0
|
|
20230706,125500,65072800,10900,10900,10900,10900,0
|
|
20230706,125400,65072800,10900,10900,10900,10900,0
|
|
20230706,125300,65072800,10900,10900,10900,10900,0
|
|
20230706,125200,65072800,10900,10900,10900,10900,0
|
|
20230706,125100,65072800,10900,10900,10900,10900,0
|
|
20230706,125000,65072800,10900,10900,10900,10900,0
|
|
20230706,124900,65072800,10900,10900,10900,10900,0
|
|
20230706,124800,65072800,10900,10900,10900,10900,0
|
|
20230706,124700,65072800,10900,10910,10910,10900,44
|
|
20230706,124600,64593030,10910,10910,10910,10910,0
|
|
20230706,124500,64593030,10910,10910,10910,10910,0
|
|
20230706,124400,64593030,10910,10910,10910,10910,0
|
|
20230706,124300,64593030,10910,10910,10910,10910,0
|
|
20230706,124200,64593030,10910,10910,10910,10910,0
|
|
20230706,124100,64593030,10910,10910,10910,10910,0
|
|
20230706,124000,64593030,10910,10910,10910,10910,0
|
|
20230706,123900,64593030,10910,10910,10910,10910,0
|
|
20230706,123800,64593030,10910,10910,10910,10910,0
|
|
20230706,123700,64593030,10910,10910,10910,10910,0
|
|
20230706,123600,64593030,10910,10910,10910,10910,0
|
|
20230706,123500,64593030,10910,10910,10910,10910,5
|
|
20230706,123400,64538480,10900,10950,10950,10900,5
|
|
20230706,123300,64483780,10950,10840,10950,10840,17
|
|
20230706,123200,64298620,10990,10900,10990,10760,146
|
|
20230706,123100,62716230,10900,10900,10900,10900,0
|
|
20230706,123000,62716230,10900,10900,10900,10900,0
|
|
20230706,122900,62716230,10900,10900,10900,10900,1
|
|
20230706,122800,62705330,10910,10910,10910,10910,0
|
|
20230706,122700,62705330,10910,10990,10990,10910,12
|
|
20230706,122600,62573610,10990,10990,10990,10990,72
|
|
20230706,122500,61782330,10990,10990,10990,10990,0
|
|
20230706,122400,61782330,10990,10990,10990,10990,0
|
|
20230706,122300,61782330,10990,10990,10990,10990,3
|
|
20230706,122200,61749360,10990,10990,10990,10990,0
|
|
20230706,122100,61749360,10990,10990,10990,10990,10
|
|
20230706,122000,61639460,10990,10990,10990,10990,0
|
|
20230706,121900,61639460,10990,10990,10990,10990,0
|
|
20230706,121800,61639460,10990,10990,10990,10990,0
|
|
20230706,121700,61639460,10990,10990,10990,10990,0
|
|
20230706,121600,61639460,10990,10990,10990,10990,0
|
|
20230706,121500,61639460,10990,10970,10990,10970,6
|
|
20230706,121400,61573580,10960,10870,10960,10870,125
|
|
20230706,121300,60212190,10860,10860,10860,10860,0
|
|
20230706,121200,60212190,10860,10780,10860,10780,3
|
|
20230706,121100,60179690,10780,10780,10780,10780,0
|
|
20230706,121000,60179690,10780,10780,10780,10780,0
|
|
20230706,120900,60179690,10780,10780,10780,10780,0
|
|
20230706,120800,60179690,10780,10780,10780,10780,0
|
|
20230706,120700,60179690,10780,10780,10780,10780,0
|
|
20230706,120600,60179690,10780,10780,10780,10780,0
|
|
20230706,120500,60179690,10780,10840,10840,10780,45
|
|
20230706,120400,59692730,10840,10840,10840,10840,0
|
|
20230706,120300,59692730,10840,10840,10840,10840,0
|
|
20230706,120200,59692730,10840,10860,10860,10840,23
|
|
20230706,120100,59443130,10860,10860,10860,10860,0
|
|
20230706,120000,59443130,10860,10860,10860,10860,0
|
|
20230706,115900,59443130,10860,10860,10860,10860,0
|
|
20230706,115800,59443130,10860,10790,10860,10790,20
|
|
20230706,115700,59226100,10790,10790,10790,10790,3
|
|
20230706,115600,59193730,10790,10790,10790,10790,0
|
|
20230706,115500,59193730,10790,10790,10790,10750,408
|
|
20230706,115400,54800580,10790,10790,10790,10790,0
|
|
20230706,115300,54800580,10790,10790,10790,10790,0
|
|
20230706,115200,54800580,10790,10790,10790,10790,104
|
|
20230706,115100,53678420,10800,10800,10800,10800,0
|
|
20230706,115000,53678420,10800,10800,10800,10800,1
|
|
20230706,114900,53667620,10800,10800,10800,10800,0
|
|
20230706,114800,53667620,10800,10800,10800,10800,0
|
|
20230706,114700,53667620,10800,10800,10800,10800,0
|
|
20230706,114600,53667620,10800,10800,10800,10800,0
|
|
20230706,114500,53667620,10800,10800,10800,10800,3
|
|
20230706,114400,53635220,10800,10800,10800,10800,100
|
|
20230706,114300,52555220,10790,10790,10790,10790,0
|
|
20230706,114200,52555220,10790,10790,10790,10790,0
|
|
20230706,114100,52555220,10790,10800,10800,10790,135
|
|
20230706,114000,51098170,10790,10790,10790,10790,0
|
|
20230706,113900,51098170,10790,10790,10790,10790,0
|
|
20230706,113800,51098170,10790,10790,10790,10790,0
|
|
20230706,113700,51098170,10790,10790,10790,10790,0
|
|
20230706,113600,51098170,10790,10790,10790,10790,0
|
|
20230706,113500,51098170,10790,10790,10790,10790,63
|
|
20230706,113400,50418400,10800,10800,10800,10800,0
|
|
20230706,113300,50418400,10800,10800,10800,10800,0
|
|
20230706,113200,50418400,10800,10800,10800,10800,0
|
|
20230706,113100,50418400,10800,10800,10800,10800,0
|
|
20230706,113000,50418400,10800,10800,10800,10800,7
|
|
20230706,112900,50342800,10800,10800,10800,10800,0
|
|
20230706,112800,50342800,10800,10800,10800,10800,52
|
|
20230706,112700,49781200,10800,10800,10800,10800,400
|
|
20230706,112600,45461200,10790,10790,10790,10790,0
|
|
20230706,112500,45461200,10790,10790,10790,10790,0
|
|
20230706,112400,45461200,10790,10790,10790,10790,47
|
|
20230706,112300,44954070,10800,10800,10800,10800,100
|
|
20230706,112200,43874070,10800,10800,10800,10800,2
|
|
20230706,112100,43852470,10800,10800,10800,10800,0
|
|
20230706,112000,43852470,10800,10800,10800,10800,0
|
|
20230706,111900,43852470,10800,10800,10800,10800,0
|
|
20230706,111800,43852470,10800,10800,10800,10800,13
|
|
20230706,111700,43712070,10800,10800,10800,10800,0
|
|
20230706,111600,43712070,10800,10800,10800,10800,0
|
|
20230706,111500,43712070,10800,10800,10800,10800,185
|
|
20230706,111400,41714070,10800,10800,10800,10800,0
|
|
20230706,111300,41714070,10800,10800,10800,10800,0
|
|
20230706,111200,41714070,10800,10800,10800,10800,1
|
|
20230706,111100,41703270,10800,10800,10800,10800,2
|
|
20230706,111000,41681670,10800,10790,10800,10790,55
|
|
20230706,110900,41088130,10790,10790,10790,10790,1
|
|
20230706,110800,41077340,10790,10790,10790,10790,0
|
|
20230706,110700,41077340,10790,10790,10790,10790,1
|
|
20230706,110600,41066550,10790,10790,10790,10790,100
|
|
20230706,110500,39987550,10790,10790,10790,10790,102
|
|
20230706,110400,38886970,10790,10790,10790,10790,0
|
|
20230706,110300,38886970,10790,10790,10790,10790,10
|
|
20230706,110200,38779070,10790,10790,10790,10790,3
|
|
20230706,110100,38746700,10790,10790,10790,10790,0
|
|
20230706,110000,38746700,10790,10790,10790,10790,0
|
|
20230706,105900,38746700,10790,10790,10790,10790,9
|
|
20230706,105800,38649590,10790,10820,10820,10790,574
|
|
20230706,105700,32445180,10850,10850,10850,10850,0
|
|
20230706,105600,32445180,10850,10850,10850,10850,0
|
|
20230706,105500,32445180,10850,10850,10850,10850,132
|
|
20230706,105400,31012980,10860,10860,10860,10860,0
|
|
20230706,105300,31012980,10860,10860,10860,10860,0
|
|
20230706,105200,31012980,10860,10860,10860,10860,0
|
|
20230706,105100,31012980,10860,10860,10860,10860,0
|
|
20230706,105000,31012980,10860,10860,10860,10860,0
|
|
20230706,104900,31012980,10860,10860,10860,10860,0
|
|
20230706,104800,31012980,10860,10860,10860,10860,2
|
|
20230706,104700,30991260,10860,10830,10860,10800,105
|
|
20230706,104600,29855320,10830,10830,10830,10830,0
|
|
20230706,104500,29855320,10830,10840,10840,10830,27
|
|
20230706,104400,29562860,10840,10840,10840,10840,11
|
|
20230706,104300,29443620,10840,10840,10840,10840,0
|
|
20230706,104200,29443620,10840,10860,10860,10840,10
|
|
20230706,104100,29335200,10860,10860,10860,10860,0
|
|
20230706,104000,29335200,10860,10860,10860,10860,1
|
|
20230706,103900,29324340,10850,10850,10850,10850,67
|
|
20230706,103800,28597390,10850,10860,10860,10850,2
|
|
20230706,103700,28575680,10860,10860,10860,10860,10
|
|
20230706,103600,28467080,10860,10860,10860,10860,8
|
|
20230706,103500,28380200,10860,10860,10860,10860,0
|
|
20230706,103400,28380200,10860,10860,10860,10860,0
|
|
20230706,103300,28380200,10860,10860,10860,10860,0
|
|
20230706,103200,28380200,10860,10860,10860,10860,0
|
|
20230706,103100,28380200,10860,10860,10860,10860,0
|
|
20230706,103000,28380200,10860,10860,10860,10860,0
|
|
20230706,102900,28380200,10860,10860,10860,10860,5
|
|
20230706,102800,28325900,10860,10860,10860,10860,1
|
|
20230706,102700,28315040,10850,10850,10850,10850,0
|
|
20230706,102600,28315040,10850,10850,10850,10850,196
|
|
20230706,102500,26188440,10860,10860,10860,10860,0
|
|
20230706,102400,26188440,10860,10860,10860,10860,5
|
|
20230706,102300,26134140,10860,10860,10860,10860,52
|
|
20230706,102200,25569420,10870,10870,10870,10870,106
|
|
20230706,102100,24417200,10890,10890,10890,10880,112
|
|
20230706,102000,23198530,10890,10890,10890,10890,0
|
|
20230706,101900,23198530,10890,10890,10890,10890,0
|
|
20230706,101800,23198530,10890,10890,10890,10890,0
|
|
20230706,101700,23198530,10890,10950,10950,10890,665
|
|
20230706,101600,15945290,10950,10950,10950,10950,0
|
|
20230706,101500,15945290,10950,10950,10950,10950,2
|
|
20230706,101400,15923390,10950,10950,10950,10950,1
|
|
20230706,101300,15912440,10950,10950,10950,10950,24
|
|
20230706,101200,15649640,10960,10960,10960,10960,0
|
|
20230706,101100,15649640,10960,10960,10960,10960,10
|
|
20230706,101000,15540040,10960,10960,10960,10960,0
|
|
20230706,100900,15540040,10960,10960,10960,10960,0
|
|
20230706,100800,15540040,10960,10960,10960,10960,0
|
|
20230706,100700,15540040,10960,10960,10960,10960,0
|
|
20230706,100600,15540040,10960,10960,10960,10960,0
|
|
20230706,100500,15540040,10960,10960,10960,10960,0
|
|
20230706,100400,15540040,10960,10960,10960,10960,1
|
|
20230706,100300,15529080,10960,10980,10980,10960,158
|
|
20230706,100200,13795510,10980,10980,10980,10980,0
|
|
20230706,100100,13795510,10980,10980,10980,10980,0
|
|
20230706,100000,13795510,10980,10980,10980,10980,17
|
|
20230706,095900,13608850,10990,10990,10990,10990,3
|
|
20230706,095800,13575880,10990,10990,10990,10990,0
|
|
20230706,095700,13575880,10990,10990,10990,10990,0
|
|
20230706,095600,13575880,10990,10990,10990,10990,1
|
|
20230706,095500,13564890,10990,10990,10990,10990,0
|
|
20230706,095400,13564890,10990,10990,10990,10990,7
|
|
20230706,095300,13487960,11000,11000,11000,11000,5
|
|
20230706,095200,13432960,11000,11000,11000,11000,11
|
|
20230706,095100,13311960,11000,11000,11000,11000,0
|
|
20230706,095000,13311960,11000,11000,11000,11000,0
|
|
20230706,094900,13311960,11000,11000,11000,11000,0
|
|
20230706,094800,13311960,11000,11000,11000,11000,1
|
|
20230706,094700,13300960,11000,11000,11000,11000,0
|
|
20230706,094600,13300960,11000,11000,11000,11000,0
|
|
20230706,094500,13300960,11000,11000,11000,11000,0
|
|
20230706,094400,13300960,11000,11000,11000,11000,0
|
|
20230706,094300,13300960,11000,11000,11000,11000,0
|
|
20230706,094200,13300960,11000,11000,11000,11000,40
|
|
20230706,094100,12860960,11000,11000,11000,11000,0
|
|
20230706,094000,12860960,11000,11000,11000,11000,8
|
|
20230706,093900,12772960,11000,11000,11000,11000,0
|
|
20230706,093800,12772960,11000,11000,11000,11000,0
|
|
20230706,093700,12772960,11000,11050,11050,11000,4
|
|
20230706,093600,12728860,11050,11050,11050,11050,0
|
|
20230706,093500,12728860,11050,11050,11050,11050,6
|
|
20230706,093400,12662560,11050,11050,11050,11050,0
|
|
20230706,093300,12662560,11050,11050,11050,11050,0
|
|
20230706,093200,12662560,11050,11050,11050,11050,0
|
|
20230706,093100,12662560,11050,11030,11050,11030,203
|
|
20230706,093000,10419960,11050,11050,11050,11050,0
|
|
20230706,092900,10419960,11050,11050,11050,11050,0
|
|
20230706,092800,10419960,11050,11050,11050,11050,0
|
|
20230706,092700,10419960,11050,11050,11050,11050,0
|
|
20230706,092600,10419960,11050,11050,11050,11050,0
|
|
20230706,092500,10419960,11050,11050,11050,11050,0
|
|
20230706,092400,10419960,11050,11050,11050,11050,0
|
|
20230706,092300,10419960,11050,11050,11050,11050,19
|
|
20230706,092200,10210010,11050,10980,11050,10980,20
|
|
20230706,092100,9989800,10980,10970,10980,10970,128
|
|
20230706,092000,8584530,10930,10930,10930,10930,0
|
|
20230706,091900,8584530,10930,10960,10960,10930,50
|
|
20230706,091800,8037970,10930,10930,10930,10930,1
|
|
20230706,091700,8027040,10930,10930,10930,10930,3
|
|
20230706,091600,7994250,10930,10930,10930,10930,0
|
|
20230706,091500,7994250,10930,10930,10930,10930,0
|
|
20230706,091400,7994250,10930,10950,10960,10930,187
|
|
20230706,091300,5944870,10950,10950,10950,10950,0
|
|
20230706,091200,5944870,10950,10950,10950,10950,0
|
|
20230706,091100,5944870,10950,10950,10950,10950,0
|
|
20230706,091000,5944870,10950,10950,10950,10950,1
|
|
20230706,090900,5933920,10900,10900,10900,10900,0
|
|
20230706,090800,5933920,10900,10980,10980,10900,525
|
|
20230706,090700,208820,10980,10980,10980,10980,5
|
|
20230706,090600,153920,10980,10980,10980,10980,0
|
|
20230706,090500,153920,10980,10980,10980,10980,0
|
|
20230706,090400,153920,10980,10980,10980,10980,2
|
|
20230706,090300,131960,10980,10980,10980,10980,0
|
|
20230706,090200,131960,10980,10980,10980,10980,0
|
|
20230706,090100,131960,10980,10980,10980,10980,0
|
|
20230706,090000,131960,10980,11000,11000,10980,12
|