645 lines
33 KiB
CSV
645 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,194200,323864230,16620,16620,16620,16620,590
|
|
20230703,194100,323864230,16620,16620,16620,16620,0
|
|
20230703,194000,323864230,16620,16620,16620,16620,0
|
|
20230703,193900,323864230,16620,16620,16620,16620,0
|
|
20230703,193800,323864230,16620,16620,16620,16620,0
|
|
20230703,193700,323864230,16620,16620,16620,16620,0
|
|
20230703,193600,323864230,16620,16620,16620,16620,0
|
|
20230703,193500,323864230,16620,16620,16620,16620,0
|
|
20230703,193400,323864230,16620,16620,16620,16620,0
|
|
20230703,193300,323864230,16620,16620,16620,16620,0
|
|
20230703,193200,323864230,16620,16620,16620,16620,0
|
|
20230703,193100,323864230,16620,16620,16620,16620,0
|
|
20230703,193000,323864230,16620,16620,16620,16620,0
|
|
20230703,192900,323864230,16620,16620,16620,16620,0
|
|
20230703,192800,323864230,16620,16620,16620,16620,0
|
|
20230703,192700,323864230,16620,16620,16620,16620,0
|
|
20230703,192600,323864230,16620,16620,16620,16620,0
|
|
20230703,192500,323864230,16620,16620,16620,16620,0
|
|
20230703,192400,323864230,16620,16620,16620,16620,0
|
|
20230703,192300,323864230,16620,16620,16620,16620,0
|
|
20230703,192200,323864230,16620,16620,16620,16620,0
|
|
20230703,192100,323864230,16620,16620,16620,16620,0
|
|
20230703,192000,323864230,16620,16620,16620,16620,0
|
|
20230703,191900,323864230,16620,16620,16620,16620,0
|
|
20230703,191800,323864230,16620,16620,16620,16620,0
|
|
20230703,191700,323864230,16620,16620,16620,16620,0
|
|
20230703,191600,323864230,16620,16620,16620,16620,0
|
|
20230703,191500,323864230,16620,16620,16620,16620,0
|
|
20230703,191400,323864230,16620,16620,16620,16620,0
|
|
20230703,191300,323864230,16620,16620,16620,16620,0
|
|
20230703,191200,323864230,16620,16620,16620,16620,590
|
|
20230703,191100,323864230,16620,16620,16620,16620,0
|
|
20230703,191000,323864230,16620,16620,16620,16620,0
|
|
20230703,190900,323864230,16620,16620,16620,16620,0
|
|
20230703,190800,323864230,16620,16620,16620,16620,0
|
|
20230703,190700,323864230,16620,16620,16620,16620,0
|
|
20230703,190600,323864230,16620,16620,16620,16620,0
|
|
20230703,190500,323864230,16620,16620,16620,16620,0
|
|
20230703,190400,323864230,16620,16620,16620,16620,0
|
|
20230703,190300,323864230,16620,16620,16620,16620,0
|
|
20230703,190200,323864230,16620,16620,16620,16620,0
|
|
20230703,190100,323864230,16620,16620,16620,16620,0
|
|
20230703,190000,323864230,16620,16620,16620,16620,0
|
|
20230703,185900,323864230,16620,16620,16620,16620,0
|
|
20230703,185800,323864230,16620,16620,16620,16620,0
|
|
20230703,185700,323864230,16620,16620,16620,16620,0
|
|
20230703,185600,323864230,16620,16620,16620,16620,0
|
|
20230703,185500,323864230,16620,16620,16620,16620,0
|
|
20230703,185400,323864230,16620,16620,16620,16620,0
|
|
20230703,185300,323864230,16620,16620,16620,16620,0
|
|
20230703,185200,323864230,16620,16620,16620,16620,0
|
|
20230703,185100,323864230,16620,16620,16620,16620,0
|
|
20230703,185000,323864230,16620,16620,16620,16620,0
|
|
20230703,184900,323864230,16620,16620,16620,16620,0
|
|
20230703,184800,323864230,16620,16620,16620,16620,0
|
|
20230703,184700,323864230,16620,16620,16620,16620,0
|
|
20230703,184600,323864230,16620,16620,16620,16620,0
|
|
20230703,184500,323864230,16620,16620,16620,16620,0
|
|
20230703,184400,323864230,16620,16620,16620,16620,0
|
|
20230703,184300,323864230,16620,16620,16620,16620,0
|
|
20230703,184200,323864230,16620,16620,16620,16620,590
|
|
20230703,184100,323864230,16620,16620,16620,16620,0
|
|
20230703,184000,323864230,16620,16620,16620,16620,0
|
|
20230703,183900,323864230,16620,16620,16620,16620,0
|
|
20230703,183800,323864230,16620,16620,16620,16620,0
|
|
20230703,183700,323864230,16620,16620,16620,16620,0
|
|
20230703,183600,323864230,16620,16620,16620,16620,0
|
|
20230703,183500,323864230,16620,16620,16620,16620,0
|
|
20230703,183400,323864230,16620,16620,16620,16620,0
|
|
20230703,183300,323864230,16620,16620,16620,16620,0
|
|
20230703,183200,323864230,16620,16620,16620,16620,0
|
|
20230703,183100,323864230,16620,16620,16620,16620,0
|
|
20230703,183000,323864230,16620,16620,16620,16620,0
|
|
20230703,182900,323864230,16620,16620,16620,16620,0
|
|
20230703,182800,323864230,16620,16620,16620,16620,0
|
|
20230703,182700,323864230,16620,16620,16620,16620,0
|
|
20230703,182600,323864230,16620,16620,16620,16620,0
|
|
20230703,182500,323864230,16620,16620,16620,16620,0
|
|
20230703,182400,323864230,16620,16620,16620,16620,0
|
|
20230703,182300,323864230,16620,16620,16620,16620,0
|
|
20230703,182200,323864230,16620,16620,16620,16620,0
|
|
20230703,182100,323864230,16620,16620,16620,16620,0
|
|
20230703,182000,323864230,16620,16620,16620,16620,0
|
|
20230703,181900,323864230,16620,16620,16620,16620,0
|
|
20230703,181800,323864230,16620,16620,16620,16620,0
|
|
20230703,181700,323864230,16620,16620,16620,16620,0
|
|
20230703,181600,323864230,16620,16620,16620,16620,0
|
|
20230703,181500,323864230,16620,16620,16620,16620,0
|
|
20230703,181400,323864230,16620,16620,16620,16620,0
|
|
20230703,181300,323864230,16620,16620,16620,16620,0
|
|
20230703,181200,323864230,16620,16620,16620,16620,590
|
|
20230703,181100,323864230,16620,16620,16620,16620,0
|
|
20230703,181000,323864230,16620,16620,16620,16620,0
|
|
20230703,180900,323864230,16620,16620,16620,16620,0
|
|
20230703,180800,323864230,16620,16620,16620,16620,0
|
|
20230703,180700,323864230,16620,16620,16620,16620,0
|
|
20230703,180600,323864230,16620,16620,16620,16620,0
|
|
20230703,180500,323864230,16620,16620,16620,16620,0
|
|
20230703,180400,323864230,16620,16620,16620,16620,0
|
|
20230703,180300,323864230,16620,16620,16620,16620,0
|
|
20230703,180200,323864230,16620,16620,16620,16620,0
|
|
20230703,180100,323864230,16620,16620,16620,16620,0
|
|
20230703,180000,323864230,16620,16620,16620,16620,0
|
|
20230703,175900,323864230,16620,16620,16620,16620,0
|
|
20230703,175800,323864230,16620,16620,16620,16620,0
|
|
20230703,175700,323864230,16620,16620,16620,16620,0
|
|
20230703,175600,323864230,16620,16620,16620,16620,0
|
|
20230703,175500,323864230,16620,16620,16620,16620,0
|
|
20230703,175400,323864230,16620,16620,16620,16620,0
|
|
20230703,175300,323864230,16620,16620,16620,16620,0
|
|
20230703,175200,323864230,16620,16620,16620,16620,0
|
|
20230703,175100,323864230,16620,16620,16620,16620,0
|
|
20230703,175000,323864230,16620,16620,16620,16620,0
|
|
20230703,174900,323864230,16620,16620,16620,16620,0
|
|
20230703,174800,323864230,16620,16620,16620,16620,0
|
|
20230703,174700,323864230,16620,16620,16620,16620,0
|
|
20230703,174600,323864230,16620,16620,16620,16620,0
|
|
20230703,174500,323864230,16620,16620,16620,16620,0
|
|
20230703,174400,323864230,16620,16620,16620,16620,0
|
|
20230703,174300,323864230,16620,16620,16620,16620,0
|
|
20230703,174200,323864230,16620,16620,16620,16620,590
|
|
20230703,174100,323864230,16620,16620,16620,16620,0
|
|
20230703,174000,323864230,16620,16620,16620,16620,0
|
|
20230703,173900,323864230,16620,16620,16620,16620,0
|
|
20230703,173800,323864230,16620,16620,16620,16620,0
|
|
20230703,173700,323864230,16620,16620,16620,16620,0
|
|
20230703,173600,323864230,16620,16620,16620,16620,0
|
|
20230703,173500,323864230,16620,16620,16620,16620,0
|
|
20230703,173400,323864230,16620,16620,16620,16620,0
|
|
20230703,173300,323864230,16620,16620,16620,16620,0
|
|
20230703,173200,323864230,16620,16620,16620,16620,0
|
|
20230703,173100,323864230,16620,16620,16620,16620,0
|
|
20230703,173000,323864230,16620,16620,16620,16620,0
|
|
20230703,172900,323864230,16620,16620,16620,16620,0
|
|
20230703,172800,323864230,16620,16620,16620,16620,0
|
|
20230703,172700,323864230,16620,16620,16620,16620,0
|
|
20230703,172600,323864230,16620,16620,16620,16620,0
|
|
20230703,172500,323864230,16620,16620,16620,16620,0
|
|
20230703,172400,323864230,16620,16620,16620,16620,0
|
|
20230703,172300,323864230,16620,16620,16620,16620,0
|
|
20230703,172200,323864230,16620,16620,16620,16620,0
|
|
20230703,172100,323864230,16620,16620,16620,16620,0
|
|
20230703,172000,323864230,16620,16620,16620,16620,0
|
|
20230703,171900,323864230,16620,16620,16620,16620,0
|
|
20230703,171800,323864230,16620,16620,16620,16620,0
|
|
20230703,171700,323864230,16620,16620,16620,16620,0
|
|
20230703,171600,323864230,16620,16620,16620,16620,0
|
|
20230703,171500,323864230,16620,16620,16620,16620,0
|
|
20230703,171400,323864230,16620,16620,16620,16620,0
|
|
20230703,171300,323864230,16620,16620,16620,16620,0
|
|
20230703,171200,323864230,16620,16620,16620,16620,590
|
|
20230703,171100,323864230,16620,16620,16620,16620,0
|
|
20230703,171000,323864230,16620,16620,16620,16620,0
|
|
20230703,170900,323864230,16620,16620,16620,16620,0
|
|
20230703,170800,323864230,16620,16620,16620,16620,0
|
|
20230703,170700,323864230,16620,16620,16620,16620,0
|
|
20230703,170600,323864230,16620,16620,16620,16620,0
|
|
20230703,170500,323864230,16620,16620,16620,16620,0
|
|
20230703,170400,323864230,16620,16620,16620,16620,0
|
|
20230703,170300,323864230,16620,16620,16620,16620,0
|
|
20230703,170200,323864230,16620,16620,16620,16620,0
|
|
20230703,170100,323864230,16620,16620,16620,16620,0
|
|
20230703,170000,323864230,16620,16620,16620,16620,0
|
|
20230703,165900,323864230,16620,16620,16620,16620,0
|
|
20230703,165800,323864230,16620,16620,16620,16620,0
|
|
20230703,165700,323864230,16620,16620,16620,16620,0
|
|
20230703,165600,323864230,16620,16620,16620,16620,0
|
|
20230703,165500,323864230,16620,16620,16620,16620,0
|
|
20230703,165400,323864230,16620,16620,16620,16620,0
|
|
20230703,165300,323864230,16620,16620,16620,16620,0
|
|
20230703,165200,323864230,16620,16620,16620,16620,0
|
|
20230703,165100,323864230,16620,16620,16620,16620,0
|
|
20230703,165000,323864230,16620,16620,16620,16620,0
|
|
20230703,164900,323864230,16620,16620,16620,16620,0
|
|
20230703,164800,323864230,16620,16620,16620,16620,0
|
|
20230703,164700,323864230,16620,16620,16620,16620,0
|
|
20230703,164600,323864230,16620,16620,16620,16620,0
|
|
20230703,164500,323864230,16620,16620,16620,16620,0
|
|
20230703,164400,323864230,16620,16620,16620,16620,0
|
|
20230703,164300,323864230,16620,16620,16620,16620,0
|
|
20230703,164200,323864230,16620,16620,16620,16620,590
|
|
20230703,164100,323864230,16620,16620,16620,16620,0
|
|
20230703,164000,323864230,16620,16620,16620,16620,0
|
|
20230703,163900,323864230,16620,16620,16620,16620,0
|
|
20230703,163800,323864230,16620,16620,16620,16620,0
|
|
20230703,163700,323864230,16620,16620,16620,16620,0
|
|
20230703,163600,323864230,16620,16620,16620,16620,0
|
|
20230703,163500,323864230,16620,16620,16620,16620,0
|
|
20230703,163400,323864230,16620,16620,16620,16620,0
|
|
20230703,163300,323864230,16620,16620,16620,16620,0
|
|
20230703,163200,323864230,16620,16620,16620,16620,0
|
|
20230703,163100,323864230,16620,16620,16620,16620,0
|
|
20230703,163000,323864230,16620,16620,16620,16620,0
|
|
20230703,162900,323864230,16620,16620,16620,16620,0
|
|
20230703,162800,323864230,16620,16620,16620,16620,0
|
|
20230703,162700,323864230,16620,16620,16620,16620,0
|
|
20230703,162600,323864230,16620,16620,16620,16620,0
|
|
20230703,162500,323864230,16620,16620,16620,16620,0
|
|
20230703,162400,323864230,16620,16620,16620,16620,0
|
|
20230703,162300,323864230,16620,16620,16620,16620,0
|
|
20230703,162200,323864230,16620,16620,16620,16620,0
|
|
20230703,162100,323864230,16620,16620,16620,16620,0
|
|
20230703,162000,323864230,16620,16620,16620,16620,0
|
|
20230703,161900,323864230,16620,16620,16620,16620,0
|
|
20230703,161800,323864230,16620,16620,16620,16620,0
|
|
20230703,161700,323864230,16620,16620,16620,16620,0
|
|
20230703,161600,323864230,16620,16620,16620,16620,0
|
|
20230703,161500,323864230,16620,16620,16620,16620,0
|
|
20230703,161400,323864230,16620,16620,16620,16620,0
|
|
20230703,161300,323864230,16620,16620,16620,16620,0
|
|
20230703,161200,323864230,16620,16620,16620,16620,590
|
|
20230703,161100,323864230,16620,16620,16620,16620,0
|
|
20230703,161000,323864230,16620,16620,16620,16620,0
|
|
20230703,160900,323864230,16620,16620,16620,16620,0
|
|
20230703,160800,323864230,16620,16620,16620,16620,0
|
|
20230703,160700,323864230,16620,16620,16620,16620,0
|
|
20230703,160600,323864230,16620,16620,16620,16620,0
|
|
20230703,160500,323864230,16620,16620,16620,16620,0
|
|
20230703,160400,323864230,16620,16620,16620,16620,0
|
|
20230703,160300,323864230,16620,16620,16620,16620,0
|
|
20230703,160200,323864230,16620,16620,16620,16620,0
|
|
20230703,160100,323864230,16620,16620,16620,16620,0
|
|
20230703,160000,323864230,16620,16620,16620,16620,0
|
|
20230703,155900,323864230,16620,16620,16620,16620,0
|
|
20230703,155800,323864230,16620,16620,16620,16620,0
|
|
20230703,155700,323864230,16620,16620,16620,16620,0
|
|
20230703,155600,323864230,16620,16620,16620,16620,0
|
|
20230703,155500,323864230,16620,16620,16620,16620,0
|
|
20230703,155400,323864230,16620,16620,16620,16620,0
|
|
20230703,155300,323864230,16620,16620,16620,16620,0
|
|
20230703,155200,323864230,16620,16620,16620,16620,0
|
|
20230703,155100,323864230,16620,16620,16620,16620,0
|
|
20230703,155000,323864230,16620,16620,16620,16620,0
|
|
20230703,154900,323864230,16620,16620,16620,16620,0
|
|
20230703,154800,323864230,16620,16620,16620,16620,0
|
|
20230703,154700,323864230,16620,16620,16620,16620,0
|
|
20230703,154600,323864230,16620,16620,16620,16620,0
|
|
20230703,154500,323864230,16620,16620,16620,16620,0
|
|
20230703,154400,323864230,16620,16620,16620,16620,0
|
|
20230703,154300,323864230,16620,16620,16620,16620,0
|
|
20230703,154200,323864230,16620,16620,16620,16620,590
|
|
20230703,154100,323864230,16620,16620,16620,16620,0
|
|
20230703,154000,323864230,16620,16620,16620,16620,0
|
|
20230703,153900,323864230,16620,16620,16620,16620,0
|
|
20230703,153800,323864230,16620,16620,16620,16620,0
|
|
20230703,153700,323864230,16620,16620,16620,16620,0
|
|
20230703,153600,323864230,16620,16620,16620,16620,0
|
|
20230703,153500,323864230,16620,16620,16620,16620,0
|
|
20230703,153400,323864230,16620,16620,16620,16620,0
|
|
20230703,153300,323864230,16620,16620,16620,16620,0
|
|
20230703,153200,323864230,16620,16620,16620,16620,0
|
|
20230703,153100,323864230,16620,16620,16620,16620,0
|
|
20230703,153000,323864230,16620,16620,16620,16620,590
|
|
20230703,152900,314058430,16620,16620,16620,16620,0
|
|
20230703,152800,314058430,16620,16620,16620,16620,0
|
|
20230703,152700,314058430,16620,16620,16620,16620,0
|
|
20230703,152600,314058430,16620,16620,16620,16620,0
|
|
20230703,152500,314058430,16620,16620,16620,16620,0
|
|
20230703,152400,314058430,16620,16620,16620,16620,0
|
|
20230703,152300,314058430,16620,16620,16620,16620,0
|
|
20230703,152200,314058430,16620,16620,16620,16620,0
|
|
20230703,152100,314058430,16620,16620,16620,16620,0
|
|
20230703,152000,314058430,16620,16620,16620,16620,0
|
|
20230703,151900,314058430,16620,16620,16620,16570,50
|
|
20230703,151800,313229560,16570,16610,16620,16570,161
|
|
20230703,151700,310560360,16610,16580,16610,16580,90
|
|
20230703,151600,309067170,16580,16580,16580,16570,262
|
|
20230703,151500,304723780,16580,16610,16610,16580,814
|
|
20230703,151400,291218390,16610,16600,16610,16600,225
|
|
20230703,151300,287481710,16600,16600,16610,16600,760
|
|
20230703,151200,274863710,16600,16600,16610,16600,283
|
|
20230703,151100,270165890,16610,16610,16610,16600,232
|
|
20230703,151000,266313760,16610,16620,16620,16610,340
|
|
20230703,150900,260665520,16610,16610,16620,16610,332
|
|
20230703,150800,255150990,16610,16620,16630,16610,246
|
|
20230703,150700,251062810,16630,16640,16650,16630,534
|
|
20230703,150600,242181410,16640,16650,16650,16640,246
|
|
20230703,150500,238087200,16650,16650,16660,16650,306
|
|
20230703,150400,232991990,16660,16670,16670,16660,251
|
|
20230703,150300,228810230,16670,16680,16680,16670,239
|
|
20230703,150200,224825480,16680,16680,16680,16680,225
|
|
20230703,150100,221072480,16680,16680,16690,16680,283
|
|
20230703,150000,216352030,16690,16690,16700,16690,237
|
|
20230703,145900,212396040,16690,16690,16690,16690,285
|
|
20230703,145800,207639390,16690,16700,16700,16690,399
|
|
20230703,145700,200977220,16700,16700,16700,16700,57
|
|
20230703,145600,200025320,16700,16700,16700,16700,47
|
|
20230703,145500,199240420,16700,16700,16700,16700,0
|
|
20230703,145400,199240420,16700,16700,16700,16700,0
|
|
20230703,145300,199240420,16700,16700,16700,16700,0
|
|
20230703,145200,199240420,16700,16700,16700,16700,0
|
|
20230703,145100,199240420,16700,16700,16700,16700,0
|
|
20230703,145000,199240420,16700,16700,16700,16700,59
|
|
20230703,144900,198255120,16720,16720,16720,16720,0
|
|
20230703,144800,198255120,16720,16700,16720,16700,188
|
|
20230703,144700,195113520,16700,16700,16700,16700,100
|
|
20230703,144600,193443520,16700,16700,16700,16700,0
|
|
20230703,144500,193443520,16700,16700,16700,16700,3
|
|
20230703,144400,193393420,16700,16700,16700,16700,44
|
|
20230703,144300,192658620,16720,16720,16720,16720,1
|
|
20230703,144200,192641900,16700,16700,16700,16700,0
|
|
20230703,144100,192641900,16700,16700,16700,16700,75
|
|
20230703,144000,191389400,16700,16700,16700,16700,20
|
|
20230703,143900,191055400,16700,16700,16700,16700,11
|
|
20230703,143800,190871700,16720,16720,16720,16720,0
|
|
20230703,143700,190871700,16720,16720,16720,16720,179
|
|
20230703,143600,187878820,16700,16700,16700,16700,0
|
|
20230703,143500,187878820,16700,16700,16700,16700,296
|
|
20230703,143400,182935620,16700,16700,16700,16700,6
|
|
20230703,143300,182835420,16700,16710,16710,16700,1079
|
|
20230703,143200,164812190,16710,16710,16710,16710,0
|
|
20230703,143100,164812190,16710,16710,16710,16710,0
|
|
20230703,143000,164812190,16710,16710,16710,16710,37
|
|
20230703,142900,164193920,16710,16710,16710,16710,0
|
|
20230703,142800,164193920,16710,16710,16710,16710,0
|
|
20230703,142700,164193920,16710,16710,16710,16710,0
|
|
20230703,142600,164193920,16710,16710,16710,16710,76
|
|
20230703,142500,162923960,16710,16710,16710,16710,501
|
|
20230703,142400,154552250,16710,16710,16710,16710,0
|
|
20230703,142300,154552250,16710,16710,16710,16710,0
|
|
20230703,142200,154552250,16710,16710,16710,16710,0
|
|
20230703,142100,154552250,16710,16710,16710,16710,40
|
|
20230703,142000,153883850,16730,16730,16730,16730,0
|
|
20230703,141900,153883850,16730,16730,16730,16730,100
|
|
20230703,141800,152210850,16710,16710,16710,16710,0
|
|
20230703,141700,152210850,16710,16710,16710,16710,0
|
|
20230703,141600,152210850,16710,16720,16730,16710,31
|
|
20230703,141500,151692790,16720,16720,16720,16720,2
|
|
20230703,141400,151659350,16720,16720,16720,16720,70
|
|
20230703,141300,150488950,16730,16730,16730,16730,5
|
|
20230703,141200,150405300,16720,16720,16720,16720,15
|
|
20230703,141100,150154500,16720,16720,16720,16720,0
|
|
20230703,141000,150154500,16720,16720,16720,16720,0
|
|
20230703,140900,150154500,16720,16720,16720,16720,0
|
|
20230703,140800,150154500,16720,16720,16720,16720,0
|
|
20230703,140700,150154500,16720,16720,16720,16720,0
|
|
20230703,140600,150154500,16720,16720,16720,16720,0
|
|
20230703,140500,150154500,16720,16720,16720,16720,0
|
|
20230703,140400,150154500,16720,16720,16720,16720,10
|
|
20230703,140300,149987300,16720,16720,16720,16720,84
|
|
20230703,140200,148582820,16730,16730,16730,16730,21
|
|
20230703,140100,148231490,16730,16730,16730,16730,0
|
|
20230703,140000,148231490,16730,16730,16730,16730,0
|
|
20230703,135900,148231490,16730,16730,16730,16730,1
|
|
20230703,135800,148214760,16720,16720,16720,16720,0
|
|
20230703,135700,148214760,16720,16720,16720,16720,0
|
|
20230703,135600,148214760,16720,16720,16720,16720,49
|
|
20230703,135500,147395480,16720,16720,16720,16720,0
|
|
20230703,135400,147395480,16720,16720,16720,16720,0
|
|
20230703,135300,147395480,16720,16720,16720,16720,5
|
|
20230703,135200,147311880,16720,16720,16720,16720,30
|
|
20230703,135100,146810280,16730,16730,16730,16730,0
|
|
20230703,135000,146810280,16730,16730,16730,16730,492
|
|
20230703,134900,138579120,16730,16730,16730,16730,0
|
|
20230703,134800,138579120,16730,16730,16730,16730,15
|
|
20230703,134700,138328170,16730,16730,16730,16730,0
|
|
20230703,134600,138328170,16730,16730,16730,16730,0
|
|
20230703,134500,138328170,16730,16740,16740,16730,60
|
|
20230703,134400,137324270,16740,16740,16740,16740,0
|
|
20230703,134300,137324270,16740,16740,16740,16740,0
|
|
20230703,134200,137324270,16740,16740,16740,16740,0
|
|
20230703,134100,137324270,16740,16740,16740,16740,0
|
|
20230703,134000,137324270,16740,16730,16740,16730,15
|
|
20230703,133900,137073310,16730,16730,16730,16730,0
|
|
20230703,133800,137073310,16730,16740,16740,16730,5
|
|
20230703,133700,136989620,16730,16740,16740,16730,165
|
|
20230703,133600,134227560,16740,16740,16740,16740,0
|
|
20230703,133500,134227560,16740,16740,16740,16740,2
|
|
20230703,133400,134194080,16740,16740,16740,16740,0
|
|
20230703,133300,134194080,16740,16740,16740,16740,63
|
|
20230703,133200,133139460,16750,16750,16750,16750,440
|
|
20230703,133100,125769460,16760,16760,16760,16760,6
|
|
20230703,133000,125668900,16750,16750,16750,16750,38
|
|
20230703,132900,125032400,16750,16750,16750,16750,5
|
|
20230703,132800,124948650,16770,16770,16770,16770,0
|
|
20230703,132700,124948650,16770,16770,16770,16770,0
|
|
20230703,132600,124948650,16770,16770,16770,16770,0
|
|
20230703,132500,124948650,16770,16750,16770,16750,41
|
|
20230703,132400,124261720,16760,16760,16760,16760,4
|
|
20230703,132300,124194680,16760,16760,16760,16760,65
|
|
20230703,132200,123105280,16760,16760,16760,16760,0
|
|
20230703,132100,123105280,16760,16760,16760,16760,0
|
|
20230703,132000,123105280,16760,16760,16760,16760,674
|
|
20230703,131900,111809040,16760,16760,16760,16760,0
|
|
20230703,131800,111809040,16760,16760,16760,16760,173
|
|
20230703,131700,108909560,16770,16770,16770,16770,0
|
|
20230703,131600,108909560,16770,16760,16770,16760,17
|
|
20230703,131500,108624620,16760,16760,16760,16760,3
|
|
20230703,131400,108574340,16760,16760,16760,16760,0
|
|
20230703,131300,108574340,16760,16760,16760,16760,0
|
|
20230703,131200,108574340,16760,16760,16760,16760,0
|
|
20230703,131100,108574340,16760,16760,16760,16760,0
|
|
20230703,131000,108574340,16760,16760,16760,16760,0
|
|
20230703,130900,108574340,16760,16760,16760,16760,0
|
|
20230703,130800,108574340,16760,16760,16760,16760,0
|
|
20230703,130700,108574340,16760,16760,16760,16760,136
|
|
20230703,130600,106294980,16760,16760,16760,16760,0
|
|
20230703,130500,106294980,16760,16770,16770,16760,130
|
|
20230703,130400,104115160,16780,16780,16780,16780,19
|
|
20230703,130300,103796340,16780,16780,16780,16780,0
|
|
20230703,130200,103796340,16780,16780,16780,16780,0
|
|
20230703,130100,103796340,16780,16780,16780,16780,0
|
|
20230703,130000,103796340,16780,16780,16780,16780,90
|
|
20230703,125900,102286140,16770,16770,16770,16770,46
|
|
20230703,125800,101514720,16780,16780,16780,16780,0
|
|
20230703,125700,101514720,16780,16780,16780,16780,0
|
|
20230703,125600,101514720,16780,16780,16780,16780,0
|
|
20230703,125500,101514720,16780,16780,16780,16780,1
|
|
20230703,125400,101497940,16780,16780,16780,16780,0
|
|
20230703,125300,101497940,16780,16780,16780,16780,10
|
|
20230703,125200,101330140,16760,16760,16760,16760,0
|
|
20230703,125100,101330140,16760,16760,16760,16760,0
|
|
20230703,125000,101330140,16760,16760,16760,16760,50
|
|
20230703,124900,100492140,16770,16770,16770,16770,1
|
|
20230703,124800,100475370,16770,16770,16770,16770,391
|
|
20230703,124700,93918300,16770,16770,16770,16770,400
|
|
20230703,124600,87210300,16770,16770,16770,16770,0
|
|
20230703,124500,87210300,16770,16770,16770,16770,0
|
|
20230703,124400,87210300,16770,16770,16770,16770,0
|
|
20230703,124300,87210300,16770,16770,16770,16770,0
|
|
20230703,124200,87210300,16770,16770,16770,16770,0
|
|
20230703,124100,87210300,16770,16770,16770,16770,0
|
|
20230703,124000,87210300,16770,16770,16770,16770,14
|
|
20230703,123900,86975520,16770,16770,16770,16770,0
|
|
20230703,123800,86975520,16770,16770,16770,16770,0
|
|
20230703,123700,86975520,16770,16770,16770,16770,0
|
|
20230703,123600,86975520,16770,16770,16770,16770,0
|
|
20230703,123500,86975520,16770,16770,16770,16770,0
|
|
20230703,123400,86975520,16770,16770,16770,16770,0
|
|
20230703,123300,86975520,16770,16770,16770,16770,0
|
|
20230703,123200,86975520,16770,16770,16770,16770,0
|
|
20230703,123100,86975520,16770,16770,16770,16770,0
|
|
20230703,123000,86975520,16770,16770,16770,16770,0
|
|
20230703,122900,86975520,16770,16770,16770,16770,0
|
|
20230703,122800,86975520,16770,16770,16770,16770,34
|
|
20230703,122700,86405340,16770,16770,16770,16770,0
|
|
20230703,122600,86405340,16770,16770,16770,16770,0
|
|
20230703,122500,86405340,16770,16770,16770,16770,0
|
|
20230703,122400,86405340,16770,16770,16770,16770,0
|
|
20230703,122300,86405340,16770,16770,16770,16770,0
|
|
20230703,122200,86405340,16770,16770,16770,16770,44
|
|
20230703,122100,85667460,16770,16770,16770,16770,0
|
|
20230703,122000,85667460,16770,16770,16770,16770,0
|
|
20230703,121900,85667460,16770,16770,16770,16770,50
|
|
20230703,121800,84828960,16780,16780,16780,16780,2
|
|
20230703,121700,84795400,16760,16760,16760,16760,0
|
|
20230703,121600,84795400,16760,16760,16760,16760,0
|
|
20230703,121500,84795400,16760,16760,16760,16760,0
|
|
20230703,121400,84795400,16760,16760,16760,16760,0
|
|
20230703,121300,84795400,16760,16760,16760,16760,56
|
|
20230703,121200,83856840,16770,16770,16770,16770,0
|
|
20230703,121100,83856840,16770,16770,16770,16770,0
|
|
20230703,121000,83856840,16770,16770,16770,16770,30
|
|
20230703,120900,83353740,16770,16770,16770,16770,0
|
|
20230703,120800,83353740,16770,16760,16770,16760,40
|
|
20230703,120700,82683240,16760,16760,16760,16760,0
|
|
20230703,120600,82683240,16760,16760,16760,16760,0
|
|
20230703,120500,82683240,16760,16760,16760,16760,0
|
|
20230703,120400,82683240,16760,16760,16760,16760,31
|
|
20230703,120300,82163680,16760,16760,16760,16760,0
|
|
20230703,120200,82163680,16760,16760,16760,16760,0
|
|
20230703,120100,82163680,16760,16760,16760,16760,0
|
|
20230703,120000,82163680,16760,16760,16760,16760,20
|
|
20230703,115900,81828480,16760,16760,16760,16760,19
|
|
20230703,115800,81510040,16760,16760,16760,16760,61
|
|
20230703,115700,80487680,16760,16760,16760,16760,40
|
|
20230703,115600,79817280,16760,16760,16760,16760,19
|
|
20230703,115500,79498840,16760,16760,16760,16760,20
|
|
20230703,115400,79163640,16760,16760,16760,16760,39
|
|
20230703,115300,78510000,16760,16760,16760,16760,60
|
|
20230703,115200,77504400,16760,16760,16760,16760,40
|
|
20230703,115100,76834000,16760,16760,16760,16760,19
|
|
20230703,115000,76515560,16760,16760,16760,16760,51
|
|
20230703,114900,75660800,16760,16760,16760,16760,39
|
|
20230703,114800,75007160,16770,16780,16780,16770,360
|
|
20230703,114700,68967250,16780,16780,16780,16780,40
|
|
20230703,114600,68296050,16790,16790,16790,16790,109
|
|
20230703,114500,66465940,16800,16800,16800,16800,554
|
|
20230703,114400,57158740,16800,16800,16800,16800,39
|
|
20230703,114300,56503540,16800,16800,16800,16800,19
|
|
20230703,114200,56184340,16800,16800,16800,16800,40
|
|
20230703,114100,55512340,16800,16800,16800,16800,19
|
|
20230703,114000,55193140,16800,16810,16810,16800,167
|
|
20230703,113900,52386070,16810,16810,16810,16810,129
|
|
20230703,113800,50217580,16830,16820,16830,16820,39
|
|
20230703,113700,49561510,16810,16810,16810,16810,0
|
|
20230703,113600,49561510,16810,16810,16810,16810,0
|
|
20230703,113500,49561510,16810,16810,16810,16810,0
|
|
20230703,113400,49561510,16810,16810,16810,16810,0
|
|
20230703,113300,49561510,16810,16810,16810,16810,0
|
|
20230703,113200,49561510,16810,16810,16810,16810,0
|
|
20230703,113100,49561510,16810,16810,16810,16810,0
|
|
20230703,113000,49561510,16810,16810,16810,16810,30
|
|
20230703,112900,49057210,16810,16810,16810,16810,0
|
|
20230703,112800,49057210,16810,16810,16810,16810,5
|
|
20230703,112700,48973160,16810,16810,16810,16810,0
|
|
20230703,112600,48973160,16810,16810,16810,16810,0
|
|
20230703,112500,48973160,16810,16810,16810,16810,0
|
|
20230703,112400,48973160,16810,16810,16810,16810,0
|
|
20230703,112300,48973160,16810,16810,16810,16810,0
|
|
20230703,112200,48973160,16810,16810,16810,16810,0
|
|
20230703,112100,48973160,16810,16810,16810,16810,0
|
|
20230703,112000,48973160,16810,16810,16810,16810,0
|
|
20230703,111900,48973160,16810,16810,16810,16810,0
|
|
20230703,111800,48973160,16810,16810,16810,16810,22
|
|
20230703,111700,48603340,16810,16810,16810,16810,0
|
|
20230703,111600,48603340,16810,16810,16810,16810,0
|
|
20230703,111500,48603340,16810,16810,16810,16810,0
|
|
20230703,111400,48603340,16810,16810,16810,16810,5
|
|
20230703,111300,48519290,16810,16810,16810,16810,40
|
|
20230703,111200,47846890,16820,16810,16820,16810,50
|
|
20230703,111100,47006250,16810,16810,16810,16810,0
|
|
20230703,111000,47006250,16810,16810,16810,16810,0
|
|
20230703,110900,47006250,16810,16810,16810,16810,0
|
|
20230703,110800,47006250,16810,16810,16810,16810,0
|
|
20230703,110700,47006250,16810,16820,16820,16810,107
|
|
20230703,110600,45207540,16820,16820,16820,16820,0
|
|
20230703,110500,45207540,16820,16820,16820,16820,0
|
|
20230703,110400,45207540,16820,16820,16820,16820,34
|
|
20230703,110300,44635660,16820,16820,16820,16820,0
|
|
20230703,110200,44635660,16820,16820,16820,16820,1
|
|
20230703,110100,44618840,16810,16810,16810,16810,49
|
|
20230703,110000,43795150,16810,16810,16810,16810,18
|
|
20230703,105900,43492570,16820,16820,16820,16820,0
|
|
20230703,105800,43492570,16820,16820,16820,16820,41
|
|
20230703,105700,42802950,16820,16820,16820,16820,0
|
|
20230703,105600,42802950,16820,16820,16820,16820,8
|
|
20230703,105500,42668390,16820,16820,16820,16820,0
|
|
20230703,105400,42668390,16820,16820,16820,16820,50
|
|
20230703,105300,41827390,16850,16850,16850,16850,0
|
|
20230703,105200,41827390,16850,16850,16850,16850,0
|
|
20230703,105100,41827390,16850,16850,16850,16850,0
|
|
20230703,105000,41827390,16850,16840,16850,16840,18
|
|
20230703,104900,41524190,16820,16820,16820,16820,0
|
|
20230703,104800,41524190,16820,16820,16820,16820,18
|
|
20230703,104700,41221430,16820,16820,16820,16820,3
|
|
20230703,104600,41170970,16820,16820,16820,16820,5
|
|
20230703,104500,41086870,16810,16810,16810,16810,14
|
|
20230703,104400,40851530,16800,16800,16800,16800,1
|
|
20230703,104300,40834730,16800,16800,16800,16800,60
|
|
20230703,104200,39826730,16800,16800,16800,16800,30
|
|
20230703,104100,39322730,16800,16800,16800,16800,0
|
|
20230703,104000,39322730,16800,16800,16800,16800,0
|
|
20230703,103900,39322730,16800,16800,16800,16800,0
|
|
20230703,103800,39322730,16800,16800,16800,16800,0
|
|
20230703,103700,39322730,16800,16800,16800,16800,0
|
|
20230703,103600,39322730,16800,16800,16800,16800,1
|
|
20230703,103500,39305930,16800,16800,16820,16800,34
|
|
20230703,103400,38734270,16800,16800,16800,16800,1
|
|
20230703,103300,38717470,16800,16800,16800,16800,33
|
|
20230703,103200,38163070,16800,16800,16800,16800,1
|
|
20230703,103100,38146270,16800,16800,16800,16800,1
|
|
20230703,103000,38129470,16800,16800,16800,16800,28
|
|
20230703,102900,37659070,16800,16800,16800,16800,0
|
|
20230703,102800,37659070,16800,16800,16800,16800,34
|
|
20230703,102700,37087870,16800,16800,16800,16800,21
|
|
20230703,102600,36735070,16800,16800,16800,16800,2
|
|
20230703,102500,36701470,16810,16810,16810,16810,0
|
|
20230703,102400,36701470,16810,16810,16810,16810,0
|
|
20230703,102300,36701470,16810,16810,16810,16810,0
|
|
20230703,102200,36701470,16810,16810,16810,16810,0
|
|
20230703,102100,36701470,16810,16810,16810,16810,161
|
|
20230703,102000,33995060,16810,16810,16810,16810,0
|
|
20230703,101900,33995060,16810,16810,16810,16810,0
|
|
20230703,101800,33995060,16810,16810,16810,16810,0
|
|
20230703,101700,33995060,16810,16810,16810,16810,0
|
|
20230703,101600,33995060,16810,16810,16810,16810,50
|
|
20230703,101500,33154560,16810,16810,16810,16810,8
|
|
20230703,101400,33020080,16800,16800,16800,16800,0
|
|
20230703,101300,33020080,16800,16800,16800,16800,0
|
|
20230703,101200,33020080,16800,16800,16800,16800,0
|
|
20230703,101100,33020080,16800,16800,16800,16800,36
|
|
20230703,101000,32415280,16810,16810,16810,16810,6
|
|
20230703,100900,32314420,16810,16810,16810,16810,30
|
|
20230703,100800,31810120,16810,16810,16810,16810,92
|
|
20230703,100700,30263600,16810,16820,16820,16810,119
|
|
20230703,100600,28263200,16820,16820,16820,16820,8
|
|
20230703,100500,28128640,16820,16820,16820,16820,41
|
|
20230703,100400,27439020,16820,16820,16820,16820,0
|
|
20230703,100300,27439020,16820,16820,16820,16820,0
|
|
20230703,100200,27439020,16820,16820,16820,16820,110
|
|
20230703,100100,25588820,16850,16850,16850,16850,6
|
|
20230703,100000,25487720,16850,16850,16850,16850,0
|
|
20230703,095900,25487720,16850,16850,16850,16850,0
|
|
20230703,095800,25487720,16850,16840,16850,16840,11
|
|
20230703,095700,25302440,16820,16820,16820,16820,13
|
|
20230703,095600,25083780,16820,16820,16820,16820,8
|
|
20230703,095500,24949220,16820,16820,16820,16820,2
|
|
20230703,095400,24915580,16820,16820,16820,16820,50
|
|
20230703,095300,24074580,16820,16820,16820,16810,18
|
|
20230703,095200,23771940,16810,16820,16820,16810,50
|
|
20230703,095100,22931120,16820,16820,16820,16820,0
|
|
20230703,095000,22931120,16820,16820,16820,16820,20
|
|
20230703,094900,22594720,16820,16820,16820,16820,0
|
|
20230703,094800,22594720,16820,16820,16820,16820,0
|
|
20230703,094700,22594720,16820,16820,16820,16820,25
|
|
20230703,094600,22174220,16820,16820,16820,16820,3
|
|
20230703,094500,22123760,16840,16830,16840,16830,14
|
|
20230703,094400,21888130,16810,16810,16810,16810,0
|
|
20230703,094300,21888130,16810,16830,16830,16810,32
|
|
20230703,094200,21350190,16840,16840,16840,16840,0
|
|
20230703,094100,21350190,16840,16840,16840,16840,0
|
|
20230703,094000,21350190,16840,16840,16840,16840,0
|
|
20230703,093900,21350190,16840,16840,16840,16840,0
|
|
20230703,093800,21350190,16840,16840,16840,16840,0
|
|
20230703,093700,21350190,16840,16840,16840,16840,2
|
|
20230703,093600,21316510,16810,16810,16810,16810,0
|
|
20230703,093500,21316510,16810,16810,16810,16810,80
|
|
20230703,093400,19971710,16840,16830,16840,16830,6
|
|
20230703,093300,19870720,16810,16810,16810,16810,30
|
|
20230703,093200,19366420,16810,16820,16820,16810,40
|
|
20230703,093100,18694010,16810,16810,16810,16810,0
|
|
20230703,093000,18694010,16810,16850,16850,16810,225
|
|
20230703,092900,14907510,16850,16850,16850,16850,10
|
|
20230703,092800,14739010,16850,16850,16850,16850,81
|
|
20230703,092700,13374160,16850,16850,16850,16850,0
|
|
20230703,092600,13374160,16850,16850,16850,16850,0
|
|
20230703,092500,13374160,16850,16850,16850,16850,0
|
|
20230703,092400,13374160,16850,16850,16850,16850,0
|
|
20230703,092300,13374160,16850,16850,16850,16850,0
|
|
20230703,092200,13374160,16850,16850,16850,16850,1
|
|
20230703,092100,13357310,16860,16860,16860,16860,21
|
|
20230703,092000,13003250,16860,16860,16860,16860,231
|
|
20230703,091900,9108590,16860,16870,16870,16860,53
|
|
20230703,091800,8214850,16880,16880,16880,16880,3
|
|
20230703,091700,8164210,16910,16910,16910,16910,0
|
|
20230703,091600,8164210,16910,16910,16910,16910,24
|
|
20230703,091500,7758370,16940,16880,16940,16880,8
|
|
20230703,091400,7623150,16880,16880,16880,16880,150
|
|
20230703,091300,5091150,16880,16880,16880,16880,0
|
|
20230703,091200,5091150,16880,16880,16880,16880,40
|
|
20230703,091100,4415950,16910,16910,16910,16910,24
|
|
20230703,091000,4010110,16910,16910,16910,16910,13
|
|
20230703,090900,3790280,16860,16920,16920,16860,79
|
|
20230703,090800,2454550,16920,16920,16920,16920,0
|
|
20230703,090700,2454550,16920,16920,16920,16920,1
|
|
20230703,090600,2437630,16950,16950,16950,16950,24
|
|
20230703,090500,2030830,16950,16950,16950,16950,11
|
|
20230703,090400,1844380,16920,16920,16920,16920,0
|
|
20230703,090300,1844380,16920,16920,16920,16920,0
|
|
20230703,090200,1844380,16920,16920,16920,16920,48
|
|
20230703,090100,1032220,16920,16920,16920,16920,19
|
|
20230703,090000,710740,16920,16920,16970,16920,42
|