692 lines
35 KiB
CSV
692 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,202900,481811700,12800,12800,12800,12800,1167
|
|
20230706,202800,481811700,12800,12800,12800,12800,0
|
|
20230706,202700,481811700,12800,12800,12800,12800,0
|
|
20230706,202600,481811700,12800,12800,12800,12800,0
|
|
20230706,202500,481811700,12800,12800,12800,12800,0
|
|
20230706,202400,481811700,12800,12800,12800,12800,0
|
|
20230706,202300,481811700,12800,12800,12800,12800,0
|
|
20230706,202200,481811700,12800,12800,12800,12800,0
|
|
20230706,202100,481811700,12800,12800,12800,12800,0
|
|
20230706,202000,481811700,12800,12800,12800,12800,0
|
|
20230706,201900,481811700,12800,12800,12800,12800,0
|
|
20230706,201800,481811700,12800,12800,12800,12800,0
|
|
20230706,201700,481811700,12800,12800,12800,12800,0
|
|
20230706,201600,481811700,12800,12800,12800,12800,0
|
|
20230706,201500,481811700,12800,12800,12800,12800,0
|
|
20230706,201400,481811700,12800,12800,12800,12800,0
|
|
20230706,201300,481811700,12800,12800,12800,12800,0
|
|
20230706,201200,481811700,12800,12800,12800,12800,0
|
|
20230706,201100,481811700,12800,12800,12800,12800,0
|
|
20230706,201000,481811700,12800,12800,12800,12800,0
|
|
20230706,200900,481811700,12800,12800,12800,12800,0
|
|
20230706,200800,481811700,12800,12800,12800,12800,0
|
|
20230706,200700,481811700,12800,12800,12800,12800,0
|
|
20230706,200600,481811700,12800,12800,12800,12800,0
|
|
20230706,200500,481811700,12800,12800,12800,12800,0
|
|
20230706,200400,481811700,12800,12800,12800,12800,0
|
|
20230706,200300,481811700,12800,12800,12800,12800,0
|
|
20230706,200200,481811700,12800,12800,12800,12800,0
|
|
20230706,200100,481811700,12800,12800,12800,12800,0
|
|
20230706,200000,481811700,12800,12800,12800,12800,0
|
|
20230706,195900,481811700,12800,12800,12800,12800,1167
|
|
20230706,195800,481811700,12800,12800,12800,12800,0
|
|
20230706,195700,481811700,12800,12800,12800,12800,0
|
|
20230706,195600,481811700,12800,12800,12800,12800,0
|
|
20230706,195500,481811700,12800,12800,12800,12800,0
|
|
20230706,195400,481811700,12800,12800,12800,12800,0
|
|
20230706,195300,481811700,12800,12800,12800,12800,0
|
|
20230706,195200,481811700,12800,12800,12800,12800,0
|
|
20230706,195100,481811700,12800,12800,12800,12800,0
|
|
20230706,195000,481811700,12800,12800,12800,12800,0
|
|
20230706,194900,481811700,12800,12800,12800,12800,0
|
|
20230706,194800,481811700,12800,12800,12800,12800,0
|
|
20230706,194700,481811700,12800,12800,12800,12800,0
|
|
20230706,194600,481811700,12800,12800,12800,12800,0
|
|
20230706,194500,481811700,12800,12800,12800,12800,0
|
|
20230706,194400,481811700,12800,12800,12800,12800,0
|
|
20230706,194300,481811700,12800,12800,12800,12800,0
|
|
20230706,194200,481811700,12800,12800,12800,12800,0
|
|
20230706,194100,481811700,12800,12800,12800,12800,0
|
|
20230706,194000,481811700,12800,12800,12800,12800,0
|
|
20230706,193900,481811700,12800,12800,12800,12800,0
|
|
20230706,193800,481811700,12800,12800,12800,12800,0
|
|
20230706,193700,481811700,12800,12800,12800,12800,0
|
|
20230706,193600,481811700,12800,12800,12800,12800,0
|
|
20230706,193500,481811700,12800,12800,12800,12800,0
|
|
20230706,193400,481811700,12800,12800,12800,12800,0
|
|
20230706,193300,481811700,12800,12800,12800,12800,0
|
|
20230706,193200,481811700,12800,12800,12800,12800,0
|
|
20230706,193100,481811700,12800,12800,12800,12800,0
|
|
20230706,193000,481811700,12800,12800,12800,12800,0
|
|
20230706,192900,481811700,12800,12800,12800,12800,1167
|
|
20230706,192800,481811700,12800,12800,12800,12800,0
|
|
20230706,192700,481811700,12800,12800,12800,12800,0
|
|
20230706,192600,481811700,12800,12800,12800,12800,0
|
|
20230706,192500,481811700,12800,12800,12800,12800,0
|
|
20230706,192400,481811700,12800,12800,12800,12800,0
|
|
20230706,192300,481811700,12800,12800,12800,12800,0
|
|
20230706,192200,481811700,12800,12800,12800,12800,0
|
|
20230706,192100,481811700,12800,12800,12800,12800,0
|
|
20230706,192000,481811700,12800,12800,12800,12800,0
|
|
20230706,191900,481811700,12800,12800,12800,12800,0
|
|
20230706,191800,481811700,12800,12800,12800,12800,0
|
|
20230706,191700,481811700,12800,12800,12800,12800,0
|
|
20230706,191600,481811700,12800,12800,12800,12800,0
|
|
20230706,191500,481811700,12800,12800,12800,12800,0
|
|
20230706,191400,481811700,12800,12800,12800,12800,0
|
|
20230706,191300,481811700,12800,12800,12800,12800,0
|
|
20230706,191200,481811700,12800,12800,12800,12800,0
|
|
20230706,191100,481811700,12800,12800,12800,12800,0
|
|
20230706,191000,481811700,12800,12800,12800,12800,0
|
|
20230706,190900,481811700,12800,12800,12800,12800,0
|
|
20230706,190800,481811700,12800,12800,12800,12800,0
|
|
20230706,190700,481811700,12800,12800,12800,12800,0
|
|
20230706,190600,481811700,12800,12800,12800,12800,0
|
|
20230706,190500,481811700,12800,12800,12800,12800,0
|
|
20230706,190400,481811700,12800,12800,12800,12800,0
|
|
20230706,190300,481811700,12800,12800,12800,12800,0
|
|
20230706,190200,481811700,12800,12800,12800,12800,0
|
|
20230706,190100,481811700,12800,12800,12800,12800,0
|
|
20230706,190000,481811700,12800,12800,12800,12800,0
|
|
20230706,185900,481811700,12800,12800,12800,12800,1167
|
|
20230706,185800,481811700,12800,12800,12800,12800,0
|
|
20230706,185700,481811700,12800,12800,12800,12800,0
|
|
20230706,185600,481811700,12800,12800,12800,12800,0
|
|
20230706,185500,481811700,12800,12800,12800,12800,0
|
|
20230706,185400,481811700,12800,12800,12800,12800,0
|
|
20230706,185300,481811700,12800,12800,12800,12800,0
|
|
20230706,185200,481811700,12800,12800,12800,12800,0
|
|
20230706,185100,481811700,12800,12800,12800,12800,0
|
|
20230706,185000,481811700,12800,12800,12800,12800,0
|
|
20230706,184900,481811700,12800,12800,12800,12800,0
|
|
20230706,184800,481811700,12800,12800,12800,12800,0
|
|
20230706,184700,481811700,12800,12800,12800,12800,0
|
|
20230706,184600,481811700,12800,12800,12800,12800,0
|
|
20230706,184500,481811700,12800,12800,12800,12800,0
|
|
20230706,184400,481811700,12800,12800,12800,12800,0
|
|
20230706,184300,481811700,12800,12800,12800,12800,0
|
|
20230706,184200,481811700,12800,12800,12800,12800,0
|
|
20230706,184100,481811700,12800,12800,12800,12800,0
|
|
20230706,184000,481811700,12800,12800,12800,12800,0
|
|
20230706,183900,481811700,12800,12800,12800,12800,0
|
|
20230706,183800,481811700,12800,12800,12800,12800,0
|
|
20230706,183700,481811700,12800,12800,12800,12800,0
|
|
20230706,183600,481811700,12800,12800,12800,12800,0
|
|
20230706,183500,481811700,12800,12800,12800,12800,0
|
|
20230706,183400,481811700,12800,12800,12800,12800,0
|
|
20230706,183300,481811700,12800,12800,12800,12800,0
|
|
20230706,183200,481811700,12800,12800,12800,12800,0
|
|
20230706,183100,481811700,12800,12800,12800,12800,0
|
|
20230706,183000,481811700,12800,12800,12800,12800,0
|
|
20230706,182900,481811700,12800,12800,12800,12800,1167
|
|
20230706,182800,481811700,12800,12800,12800,12800,0
|
|
20230706,182700,481811700,12800,12800,12800,12800,0
|
|
20230706,182600,481811700,12800,12800,12800,12800,0
|
|
20230706,182500,481811700,12800,12800,12800,12800,0
|
|
20230706,182400,481811700,12800,12800,12800,12800,0
|
|
20230706,182300,481811700,12800,12800,12800,12800,0
|
|
20230706,182200,481811700,12800,12800,12800,12800,0
|
|
20230706,182100,481811700,12800,12800,12800,12800,0
|
|
20230706,182000,481811700,12800,12800,12800,12800,0
|
|
20230706,181900,481811700,12800,12800,12800,12800,0
|
|
20230706,181800,481811700,12800,12800,12800,12800,0
|
|
20230706,181700,481811700,12800,12800,12800,12800,0
|
|
20230706,181600,481811700,12800,12800,12800,12800,0
|
|
20230706,181500,481811700,12800,12800,12800,12800,0
|
|
20230706,181400,481811700,12800,12800,12800,12800,0
|
|
20230706,181300,481811700,12800,12800,12800,12800,0
|
|
20230706,181200,481811700,12800,12800,12800,12800,0
|
|
20230706,181100,481811700,12800,12800,12800,12800,0
|
|
20230706,181000,481811700,12800,12800,12800,12800,0
|
|
20230706,180900,481811700,12800,12800,12800,12800,0
|
|
20230706,180800,481811700,12800,12800,12800,12800,0
|
|
20230706,180700,481811700,12800,12800,12800,12800,0
|
|
20230706,180600,481811700,12800,12800,12800,12800,0
|
|
20230706,180500,481811700,12800,12800,12800,12800,0
|
|
20230706,180400,481811700,12800,12800,12800,12800,0
|
|
20230706,180300,481811700,12800,12800,12800,12800,0
|
|
20230706,180200,481811700,12800,12800,12800,12800,0
|
|
20230706,180100,481811700,12800,12800,12800,12800,0
|
|
20230706,180000,481811700,12800,12800,12800,12800,0
|
|
20230706,175900,481811700,12800,12800,12800,12800,1167
|
|
20230706,175800,481811700,12800,12800,12800,12800,0
|
|
20230706,175700,481811700,12800,12800,12800,12800,0
|
|
20230706,175600,481811700,12800,12800,12800,12800,0
|
|
20230706,175500,481811700,12800,12800,12800,12800,0
|
|
20230706,175400,481811700,12800,12800,12800,12800,0
|
|
20230706,175300,481811700,12800,12800,12800,12800,0
|
|
20230706,175200,481811700,12800,12800,12800,12800,0
|
|
20230706,175100,481811700,12800,12800,12800,12800,0
|
|
20230706,175000,481811700,12800,12800,12800,12800,0
|
|
20230706,174900,481811700,12800,12800,12800,12800,0
|
|
20230706,174800,481811700,12800,12800,12800,12800,0
|
|
20230706,174700,481811700,12800,12800,12800,12800,0
|
|
20230706,174600,481811700,12800,12800,12800,12800,0
|
|
20230706,174500,481811700,12800,12800,12800,12800,0
|
|
20230706,174400,481811700,12800,12800,12800,12800,0
|
|
20230706,174300,481811700,12800,12800,12800,12800,0
|
|
20230706,174200,481811700,12800,12800,12800,12800,0
|
|
20230706,174100,481811700,12800,12800,12800,12800,0
|
|
20230706,174000,481811700,12800,12800,12800,12800,0
|
|
20230706,173900,481811700,12800,12800,12800,12800,0
|
|
20230706,173800,481811700,12800,12800,12800,12800,0
|
|
20230706,173700,481811700,12800,12800,12800,12800,0
|
|
20230706,173600,481811700,12800,12800,12800,12800,0
|
|
20230706,173500,481811700,12800,12800,12800,12800,0
|
|
20230706,173400,481811700,12800,12800,12800,12800,0
|
|
20230706,173300,481811700,12800,12800,12800,12800,0
|
|
20230706,173200,481811700,12800,12800,12800,12800,0
|
|
20230706,173100,481811700,12800,12800,12800,12800,0
|
|
20230706,173000,481811700,12800,12800,12800,12800,0
|
|
20230706,172900,481811700,12800,12800,12800,12800,1167
|
|
20230706,172800,481811700,12800,12800,12800,12800,0
|
|
20230706,172700,481811700,12800,12800,12800,12800,0
|
|
20230706,172600,481811700,12800,12800,12800,12800,0
|
|
20230706,172500,481811700,12800,12800,12800,12800,0
|
|
20230706,172400,481811700,12800,12800,12800,12800,0
|
|
20230706,172300,481811700,12800,12800,12800,12800,0
|
|
20230706,172200,481811700,12800,12800,12800,12800,0
|
|
20230706,172100,481811700,12800,12800,12800,12800,0
|
|
20230706,172000,481811700,12800,12800,12800,12800,0
|
|
20230706,171900,481811700,12800,12800,12800,12800,0
|
|
20230706,171800,481811700,12800,12800,12800,12800,0
|
|
20230706,171700,481811700,12800,12800,12800,12800,0
|
|
20230706,171600,481811700,12800,12800,12800,12800,0
|
|
20230706,171500,481811700,12800,12800,12800,12800,0
|
|
20230706,171400,481811700,12800,12800,12800,12800,0
|
|
20230706,171300,481811700,12800,12800,12800,12800,0
|
|
20230706,171200,481811700,12800,12800,12800,12800,0
|
|
20230706,171100,481811700,12800,12800,12800,12800,0
|
|
20230706,171000,481811700,12800,12800,12800,12800,0
|
|
20230706,170900,481811700,12800,12800,12800,12800,0
|
|
20230706,170800,481811700,12800,12800,12800,12800,0
|
|
20230706,170700,481811700,12800,12800,12800,12800,0
|
|
20230706,170600,481811700,12800,12800,12800,12800,0
|
|
20230706,170500,481811700,12800,12800,12800,12800,0
|
|
20230706,170400,481811700,12800,12800,12800,12800,0
|
|
20230706,170300,481811700,12800,12800,12800,12800,0
|
|
20230706,170200,481811700,12800,12800,12800,12800,0
|
|
20230706,170100,481811700,12800,12800,12800,12800,0
|
|
20230706,170000,481811700,12800,12800,12800,12800,0
|
|
20230706,165900,481811700,12800,12800,12800,12800,1167
|
|
20230706,165800,481811700,12800,12800,12800,12800,0
|
|
20230706,165700,481811700,12800,12800,12800,12800,0
|
|
20230706,165600,481811700,12800,12800,12800,12800,0
|
|
20230706,165500,481811700,12800,12800,12800,12800,0
|
|
20230706,165400,481811700,12800,12800,12800,12800,0
|
|
20230706,165300,481811700,12800,12800,12800,12800,0
|
|
20230706,165200,481811700,12800,12800,12800,12800,0
|
|
20230706,165100,481811700,12800,12800,12800,12800,0
|
|
20230706,165000,481811700,12800,12800,12800,12800,0
|
|
20230706,164900,481811700,12800,12800,12800,12800,0
|
|
20230706,164800,481811700,12800,12800,12800,12800,0
|
|
20230706,164700,481811700,12800,12800,12800,12800,0
|
|
20230706,164600,481811700,12800,12800,12800,12800,0
|
|
20230706,164500,481811700,12800,12800,12800,12800,0
|
|
20230706,164400,481811700,12800,12800,12800,12800,0
|
|
20230706,164300,481811700,12800,12800,12800,12800,0
|
|
20230706,164200,481811700,12800,12800,12800,12800,0
|
|
20230706,164100,481811700,12800,12800,12800,12800,0
|
|
20230706,164000,481811700,12800,12800,12800,12800,0
|
|
20230706,163900,481811700,12800,12800,12800,12800,0
|
|
20230706,163800,481811700,12800,12800,12800,12800,0
|
|
20230706,163700,481811700,12800,12800,12800,12800,0
|
|
20230706,163600,481811700,12800,12800,12800,12800,0
|
|
20230706,163500,481811700,12800,12800,12800,12800,0
|
|
20230706,163400,481811700,12800,12800,12800,12800,0
|
|
20230706,163300,481811700,12800,12800,12800,12800,0
|
|
20230706,163200,481811700,12800,12800,12800,12800,0
|
|
20230706,163100,481811700,12800,12800,12800,12800,0
|
|
20230706,163000,481811700,12800,12800,12800,12800,0
|
|
20230706,162900,481811700,12800,12800,12800,12800,1167
|
|
20230706,162800,481811700,12800,12800,12800,12800,0
|
|
20230706,162700,481811700,12800,12800,12800,12800,0
|
|
20230706,162600,481811700,12800,12800,12800,12800,0
|
|
20230706,162500,481811700,12800,12800,12800,12800,0
|
|
20230706,162400,481811700,12800,12800,12800,12800,0
|
|
20230706,162300,481811700,12800,12800,12800,12800,0
|
|
20230706,162200,481811700,12800,12800,12800,12800,0
|
|
20230706,162100,481811700,12800,12800,12800,12800,0
|
|
20230706,162000,481811700,12800,12800,12800,12800,0
|
|
20230706,161900,481811700,12800,12800,12800,12800,0
|
|
20230706,161800,481811700,12800,12800,12800,12800,0
|
|
20230706,161700,481811700,12800,12800,12800,12800,0
|
|
20230706,161600,481811700,12800,12800,12800,12800,0
|
|
20230706,161500,481811700,12800,12800,12800,12800,0
|
|
20230706,161400,481811700,12800,12800,12800,12800,0
|
|
20230706,161300,481811700,12800,12800,12800,12800,0
|
|
20230706,161200,481811700,12800,12800,12800,12800,0
|
|
20230706,161100,481811700,12800,12800,12800,12800,0
|
|
20230706,161000,481811700,12800,12800,12800,12800,0
|
|
20230706,160900,481811700,12800,12800,12800,12800,0
|
|
20230706,160800,481811700,12800,12800,12800,12800,0
|
|
20230706,160700,481811700,12800,12800,12800,12800,0
|
|
20230706,160600,481811700,12800,12800,12800,12800,0
|
|
20230706,160500,481811700,12800,12800,12800,12800,0
|
|
20230706,160400,481811700,12800,12800,12800,12800,0
|
|
20230706,160300,481811700,12800,12800,12800,12800,0
|
|
20230706,160200,481811700,12800,12800,12800,12800,0
|
|
20230706,160100,481811700,12800,12800,12800,12800,0
|
|
20230706,160000,481811700,12800,12800,12800,12800,0
|
|
20230706,155900,481811700,12800,12800,12800,12800,1167
|
|
20230706,155800,481811700,12800,12800,12800,12800,0
|
|
20230706,155700,481811700,12800,12800,12800,12800,0
|
|
20230706,155600,481811700,12800,12800,12800,12800,0
|
|
20230706,155500,481811700,12800,12800,12800,12800,0
|
|
20230706,155400,481811700,12800,12800,12800,12800,0
|
|
20230706,155300,481811700,12800,12800,12800,12800,0
|
|
20230706,155200,481811700,12800,12800,12800,12800,0
|
|
20230706,155100,481811700,12800,12800,12800,12800,0
|
|
20230706,155000,481811700,12800,12800,12800,12800,0
|
|
20230706,154900,481811700,12800,12800,12800,12800,0
|
|
20230706,154800,481811700,12800,12800,12800,12800,0
|
|
20230706,154700,481811700,12800,12800,12800,12800,0
|
|
20230706,154600,481811700,12800,12800,12800,12800,0
|
|
20230706,154500,481811700,12800,12800,12800,12800,0
|
|
20230706,154400,481811700,12800,12800,12800,12800,0
|
|
20230706,154300,481811700,12800,12800,12800,12800,0
|
|
20230706,154200,481811700,12800,12800,12800,12800,0
|
|
20230706,154100,481811700,12800,12800,12800,12800,0
|
|
20230706,154000,481811700,12800,12800,12800,12800,0
|
|
20230706,153900,481811700,12800,12800,12800,12800,0
|
|
20230706,153800,481811700,12800,12800,12800,12800,0
|
|
20230706,153700,481811700,12800,12800,12800,12800,0
|
|
20230706,153600,481811700,12800,12800,12800,12800,0
|
|
20230706,153500,481811700,12800,12800,12800,12800,0
|
|
20230706,153400,481811700,12800,12800,12800,12800,0
|
|
20230706,153300,481811700,12800,12800,12800,12800,0
|
|
20230706,153200,481811700,12800,12800,12800,12800,0
|
|
20230706,153100,481811700,12800,12800,12800,12800,0
|
|
20230706,153000,481811700,12800,12800,12800,12800,1167
|
|
20230706,152900,466874100,12700,12700,12700,12700,0
|
|
20230706,152800,466874100,12700,12700,12700,12700,0
|
|
20230706,152700,466874100,12700,12700,12700,12700,0
|
|
20230706,152600,466874100,12700,12700,12700,12700,0
|
|
20230706,152500,466874100,12700,12700,12700,12700,0
|
|
20230706,152400,466874100,12700,12700,12700,12700,0
|
|
20230706,152300,466874100,12700,12700,12700,12700,0
|
|
20230706,152200,466874100,12700,12700,12700,12700,0
|
|
20230706,152100,466874100,12700,12700,12700,12700,0
|
|
20230706,152000,466874100,12700,12700,12700,12700,0
|
|
20230706,151900,466874100,12700,12600,12700,12600,533
|
|
20230706,151800,460152210,12600,12630,12630,12600,164
|
|
20230706,151700,458084310,12700,12700,12700,12700,5
|
|
20230706,151600,458020810,12710,12710,12710,12710,0
|
|
20230706,151500,458020810,12710,12680,12710,12680,20
|
|
20230706,151400,457767020,12690,12650,12690,12650,16
|
|
20230706,151300,457564420,12690,12690,12690,12690,34
|
|
20230706,151200,457132960,12690,12690,12690,12680,3
|
|
20230706,151100,457094900,12700,12700,12700,12650,129
|
|
20230706,151000,455462500,12700,12700,12700,12700,3
|
|
20230706,150900,455424400,12710,12710,12710,12710,0
|
|
20230706,150800,455424400,12710,12710,12710,12710,8
|
|
20230706,150700,455322720,12720,12720,12720,12720,1
|
|
20230706,150600,455310000,12580,12730,12750,12580,590
|
|
20230706,150500,447862830,12750,12750,12750,12750,0
|
|
20230706,150400,447862830,12750,12690,12750,12690,57
|
|
20230706,150300,447138930,12600,12600,12600,12600,50
|
|
20230706,150200,446508930,12600,12730,12750,12600,300
|
|
20230706,150100,442710920,12750,12720,12750,12720,7
|
|
20230706,150000,442621760,12580,12580,12580,12580,0
|
|
20230706,145900,442621760,12580,12650,12650,12580,1471
|
|
20230706,145800,424079580,12710,12700,12710,12650,2011
|
|
20230706,145700,398603480,12690,12760,12780,12690,1122
|
|
20230706,145600,384349440,12790,12780,12790,12780,100
|
|
20230706,145500,383070570,12790,12790,12790,12790,0
|
|
20230706,145400,383070570,12790,12740,12790,12730,10
|
|
20230706,145300,382943190,12730,12740,12740,12730,359
|
|
20230706,145200,378369620,12730,12730,12740,12730,62
|
|
20230706,145100,377580130,12730,12740,12740,12730,99
|
|
20230706,145000,376319360,12740,12740,12740,12740,0
|
|
20230706,144900,376319360,12740,12730,12740,12700,9
|
|
20230706,144800,376204990,12730,12730,12730,12730,0
|
|
20230706,144700,376204990,12730,12730,12730,12730,0
|
|
20230706,144600,376204990,12730,12730,12730,12730,22
|
|
20230706,144500,375924930,12730,12730,12730,12730,10
|
|
20230706,144400,375797630,12730,12730,12730,12730,1
|
|
20230706,144300,375784900,12680,12680,12680,12680,113
|
|
20230706,144200,374352060,12680,12680,12700,12680,200
|
|
20230706,144100,371816040,12680,12680,12680,12680,5
|
|
20230706,144000,371752640,12680,12680,12680,12680,9
|
|
20230706,143900,371638520,12690,12700,12700,12690,112
|
|
20230706,143800,370217040,12700,12730,12730,12700,1100
|
|
20230706,143700,356232130,12730,12740,12740,12730,42
|
|
20230706,143600,355697150,12740,12740,12740,12740,31
|
|
20230706,143500,355302210,12750,12750,12750,12750,205
|
|
20230706,143400,352688460,12760,12760,12760,12760,11
|
|
20230706,143300,352548100,12760,12760,12760,12760,22
|
|
20230706,143200,352267380,12760,12770,12770,12760,363
|
|
20230706,143100,347632100,12780,12780,12780,12780,232
|
|
20230706,143000,344667140,12790,12800,12800,12790,584
|
|
20230706,142900,337197220,12810,12810,12810,12810,0
|
|
20230706,142800,337197220,12810,12810,12810,12790,79
|
|
20230706,142700,336185700,12820,12820,12820,12820,0
|
|
20230706,142600,336185700,12820,12820,12820,12820,0
|
|
20230706,142500,336185700,12820,12820,12820,12820,0
|
|
20230706,142400,336185700,12820,12820,12820,12820,2
|
|
20230706,142300,336160060,12820,12820,12820,12820,0
|
|
20230706,142200,336160060,12820,12820,12820,12820,0
|
|
20230706,142100,336160060,12820,12820,12820,12820,50
|
|
20230706,142000,335519060,12820,12810,12820,12810,936
|
|
20230706,141900,323522260,12810,12810,12810,12810,0
|
|
20230706,141800,323522260,12810,12810,12810,12810,0
|
|
20230706,141700,323522260,12810,12810,12810,12810,0
|
|
20230706,141600,323522260,12810,12800,12810,12790,15
|
|
20230706,141500,323330270,12800,12810,12810,12800,184
|
|
20230706,141400,320973800,12820,12820,12820,12820,0
|
|
20230706,141300,320973800,12820,12820,12820,12820,0
|
|
20230706,141200,320973800,12820,12820,12820,12820,3
|
|
20230706,141100,320935340,12820,12820,12820,12820,1
|
|
20230706,141000,320922520,12820,12820,12820,12820,61
|
|
20230706,140900,320140500,12830,12830,12830,12830,0
|
|
20230706,140800,320140500,12830,12830,12830,12830,0
|
|
20230706,140700,320140500,12830,12830,12830,12830,2
|
|
20230706,140600,320114840,12830,12830,12830,12830,0
|
|
20230706,140500,320114840,12830,12830,12830,12830,0
|
|
20230706,140400,320114840,12830,12830,12830,12830,0
|
|
20230706,140300,320114840,12830,12830,12830,12830,100
|
|
20230706,140200,318831840,12840,12840,12840,12840,0
|
|
20230706,140100,318831840,12840,12840,12840,12840,1
|
|
20230706,140000,318819000,12800,12840,12840,12800,184
|
|
20230706,135900,316460040,12850,12850,12850,12850,2
|
|
20230706,135800,316434340,12840,12840,12840,12840,0
|
|
20230706,135700,316434340,12840,12840,12840,12840,0
|
|
20230706,135600,316434340,12840,12840,12840,12840,54
|
|
20230706,135500,315740980,12850,12810,12850,12810,12
|
|
20230706,135400,315587220,12850,12850,12850,12850,0
|
|
20230706,135300,315587220,12850,12850,12850,12850,0
|
|
20230706,135200,315587220,12850,12800,12850,12800,68
|
|
20230706,135100,314716040,12800,12800,12800,12800,657
|
|
20230706,135000,306306440,12790,12840,12840,12790,1538
|
|
20230706,134900,286613450,12850,12850,12850,12850,5
|
|
20230706,134800,286549200,12850,12840,12850,12840,51
|
|
20230706,134700,285894350,12840,12840,12840,12840,6
|
|
20230706,134600,285817310,12850,12850,12850,12850,50
|
|
20230706,134500,285174810,12850,12850,12850,12850,20
|
|
20230706,134400,284917810,12850,12850,12850,12850,5
|
|
20230706,134300,284853560,12850,12850,12850,12850,0
|
|
20230706,134200,284853560,12850,12850,12850,12850,1
|
|
20230706,134100,284840710,12830,12830,12830,12830,0
|
|
20230706,134000,284840710,12830,12830,12830,12830,4
|
|
20230706,133900,284789390,12800,12800,12800,12800,0
|
|
20230706,133800,284789390,12800,12800,12800,12800,0
|
|
20230706,133700,284789390,12800,12800,12800,12800,55
|
|
20230706,133600,284085390,12810,12810,12810,12810,0
|
|
20230706,133500,284085390,12810,12800,12810,12800,374
|
|
20230706,133400,279296880,12810,12830,12830,12800,955
|
|
20230706,133300,267055790,12830,12830,12830,12830,8
|
|
20230706,133200,266953150,12830,12840,12840,12830,237
|
|
20230706,133100,263912250,12840,12840,12840,12840,0
|
|
20230706,133000,263912250,12840,12840,12840,12840,12
|
|
20230706,132900,263758170,12840,12840,12840,12840,0
|
|
20230706,132800,263758170,12840,12840,12840,12840,0
|
|
20230706,132700,263758170,12840,12840,12840,12840,1
|
|
20230706,132600,263745330,12840,12840,12840,12840,1
|
|
20230706,132500,263732490,12840,12850,12860,12840,43
|
|
20230706,132400,263179750,12830,12830,12830,12830,1
|
|
20230706,132300,263166920,12830,12830,12830,12830,1
|
|
20230706,132200,263154090,12850,12820,12850,12820,35
|
|
20230706,132100,262705360,12820,12820,12820,12820,0
|
|
20230706,132000,262705360,12820,12820,12820,12820,0
|
|
20230706,131900,262705360,12820,12820,12820,12820,50
|
|
20230706,131800,262064360,12820,12820,12820,12820,10
|
|
20230706,131700,261936160,12820,12820,12820,12820,0
|
|
20230706,131600,261936160,12820,12820,12820,12820,0
|
|
20230706,131500,261936160,12820,12820,12820,12820,87
|
|
20230706,131400,260820820,12820,12830,12830,12820,307
|
|
20230706,131300,256882130,12830,12830,12830,12830,0
|
|
20230706,131200,256882130,12830,12840,12840,12830,8
|
|
20230706,131100,256779480,12840,12840,12840,12840,2
|
|
20230706,131000,256753800,12840,12850,12850,12840,207
|
|
20230706,130900,254095530,12860,12860,12860,12860,0
|
|
20230706,130800,254095530,12860,12860,12860,12860,0
|
|
20230706,130700,254095530,12860,12860,12860,12860,0
|
|
20230706,130600,254095530,12860,12860,12860,12860,1
|
|
20230706,130500,254082670,12860,12870,12870,12860,23
|
|
20230706,130400,253786880,12860,12840,12860,12840,13
|
|
20230706,130300,253619720,12840,12840,12840,12840,12
|
|
20230706,130200,253465640,12860,12860,12860,12860,17
|
|
20230706,130100,253247020,12920,12850,12920,12830,313
|
|
20230706,130000,249219030,12830,12830,12830,12830,159
|
|
20230706,125900,247179060,12850,12830,12850,12830,53
|
|
20230706,125800,246499010,12870,12860,12870,12860,2
|
|
20230706,125700,246473280,12820,12860,12860,12820,29
|
|
20230706,125600,246100980,12870,12850,12870,12850,119
|
|
20230706,125500,244569610,12860,12860,12860,12860,0
|
|
20230706,125400,244569610,12860,12860,12860,12860,5
|
|
20230706,125300,244505310,12870,12860,12870,12860,102
|
|
20230706,125200,243192590,12830,12850,12850,12830,15
|
|
20230706,125100,242999950,12860,12860,12860,12860,45
|
|
20230706,125000,242421250,12920,12920,12920,12920,2
|
|
20230706,124900,242395410,12870,12860,12870,12860,12
|
|
20230706,124800,242241080,12870,12870,12870,12870,0
|
|
20230706,124700,242241080,12870,12810,12870,12810,202
|
|
20230706,124600,239653370,12810,12810,12810,12810,100
|
|
20230706,124500,238372370,12810,12810,12810,12810,5
|
|
20230706,124400,238308320,12810,12810,12810,12810,410
|
|
20230706,124300,233056220,12810,12800,12810,12800,33
|
|
20230706,124200,232633770,12810,12810,12810,12810,0
|
|
20230706,124100,232633770,12810,12820,12820,12810,96
|
|
20230706,124000,231403990,12810,12860,12860,12810,472
|
|
20230706,123900,225348240,12870,12900,12900,12870,449
|
|
20230706,123800,219563930,12890,12910,12910,12890,176
|
|
20230706,123700,217293330,12900,12940,12940,12900,413
|
|
20230706,123600,211957600,12940,12940,12940,12940,49
|
|
20230706,123500,211323540,12930,12940,12940,12930,114
|
|
20230706,123400,209848620,12940,12940,12940,12940,0
|
|
20230706,123300,209848620,12940,12940,12940,12940,73
|
|
20230706,123200,208904000,12930,12930,12930,12930,0
|
|
20230706,123100,208904000,12930,12930,12930,12930,0
|
|
20230706,123000,208904000,12930,12930,12930,12930,0
|
|
20230706,122900,208904000,12930,12930,12930,12930,1
|
|
20230706,122800,208891070,12920,12920,12920,12920,0
|
|
20230706,122700,208891070,12920,12920,12920,12920,0
|
|
20230706,122600,208891070,12920,12920,12920,12920,80
|
|
20230706,122500,207857470,12920,12920,12920,12920,2
|
|
20230706,122400,207831630,12980,12980,12980,12980,0
|
|
20230706,122300,207831630,12980,12980,12980,12980,0
|
|
20230706,122200,207831630,12980,12990,12990,12980,134
|
|
20230706,122100,206092130,13010,13010,13010,13010,1
|
|
20230706,122000,206079120,12990,12990,12990,12990,0
|
|
20230706,121900,206079120,12990,13000,13000,12990,30
|
|
20230706,121800,205689160,13000,13000,13000,13000,1
|
|
20230706,121700,205676160,13000,13000,13000,13000,0
|
|
20230706,121600,205676160,13000,13000,13000,13000,0
|
|
20230706,121500,205676160,13000,13000,13000,13000,15
|
|
20230706,121400,205481160,13000,13000,13000,13000,0
|
|
20230706,121300,205481160,13000,13000,13000,13000,3
|
|
20230706,121200,205442160,12990,12990,12990,12990,0
|
|
20230706,121100,205442160,12990,12990,12990,12990,0
|
|
20230706,121000,205442160,12990,13010,13010,12990,200
|
|
20230706,120900,202843630,13010,13010,13010,13010,0
|
|
20230706,120800,202843630,13010,13010,13010,13010,0
|
|
20230706,120700,202843630,13010,13010,13010,13010,32
|
|
20230706,120600,202427310,13010,13010,13010,13010,25
|
|
20230706,120500,202102060,12990,12990,12990,12990,200
|
|
20230706,120400,199504060,13020,13020,13020,13020,0
|
|
20230706,120300,199504060,13020,13020,13020,13020,0
|
|
20230706,120200,199504060,13020,13020,13020,13020,1
|
|
20230706,120100,199491040,12990,12990,12990,12990,0
|
|
20230706,120000,199491040,12990,12990,12990,12990,0
|
|
20230706,115900,199491040,12990,12990,12990,12990,20
|
|
20230706,115800,199231240,13010,13010,13010,13010,1
|
|
20230706,115700,199218230,12990,12990,12990,12990,0
|
|
20230706,115600,199218230,12990,12990,12990,12990,0
|
|
20230706,115500,199218230,12990,12990,12990,12990,0
|
|
20230706,115400,199218230,12990,12990,12990,12990,10
|
|
20230706,115300,199088330,13010,13010,13010,13010,1
|
|
20230706,115200,199075320,12990,13000,13000,12990,3
|
|
20230706,115100,199036330,13000,13000,13000,13000,0
|
|
20230706,115000,199036330,13000,13000,13000,13000,18
|
|
20230706,114900,198802330,13000,13000,13000,13000,0
|
|
20230706,114800,198802330,13000,13000,13000,13000,5
|
|
20230706,114700,198737330,13000,13000,13000,13000,16
|
|
20230706,114600,198529330,13010,13010,13010,13010,0
|
|
20230706,114500,198529330,13010,13010,13010,13010,0
|
|
20230706,114400,198529330,13010,13010,13010,13010,0
|
|
20230706,114300,198529330,13010,13010,13010,13010,2
|
|
20230706,114200,198503310,13010,13010,13010,13010,0
|
|
20230706,114100,198503310,13010,13010,13010,13010,36
|
|
20230706,114000,198034950,13010,13010,13010,13010,0
|
|
20230706,113900,198034950,13010,13010,13010,13010,0
|
|
20230706,113800,198034950,13010,13010,13010,13010,0
|
|
20230706,113700,198034950,13010,13010,13010,13010,0
|
|
20230706,113600,198034950,13010,13010,13010,13010,0
|
|
20230706,113500,198034950,13010,13010,13010,13010,2
|
|
20230706,113400,198008930,13010,13010,13010,13010,0
|
|
20230706,113300,198008930,13010,13010,13010,13010,18
|
|
20230706,113200,197774750,13000,12970,13000,12970,59
|
|
20230706,113100,197008930,13010,13010,13010,13010,0
|
|
20230706,113000,197008930,13010,13010,13010,13010,0
|
|
20230706,112900,197008930,13010,13010,13010,13010,0
|
|
20230706,112800,197008930,13010,13010,13010,13010,0
|
|
20230706,112700,197008930,13010,13010,13010,13010,0
|
|
20230706,112600,197008930,13010,13010,13010,13010,0
|
|
20230706,112500,197008930,13010,12980,13010,12970,298
|
|
20230706,112400,193137210,12970,12970,12970,12970,47
|
|
20230706,112300,192527620,12970,12970,12970,12970,1
|
|
20230706,112200,192514650,12950,12950,12950,12950,0
|
|
20230706,112100,192514650,12950,12950,12950,12950,332
|
|
20230706,112000,188215250,12950,12970,12970,12950,226
|
|
20230706,111900,185287760,12970,12970,12970,12970,0
|
|
20230706,111800,185287760,12970,12970,12970,12970,0
|
|
20230706,111700,185287760,12970,12970,12970,12970,0
|
|
20230706,111600,185287760,12970,12970,12970,12970,5
|
|
20230706,111500,185222910,12970,12970,12970,12970,0
|
|
20230706,111400,185222910,12970,12970,12970,12970,0
|
|
20230706,111300,185222910,12970,12960,12970,12960,10
|
|
20230706,111200,185093300,12950,12950,12950,12950,0
|
|
20230706,111100,185093300,12950,12950,12950,12950,0
|
|
20230706,111000,185093300,12950,12950,12950,12950,4
|
|
20230706,110900,185041500,12950,12950,12950,12950,0
|
|
20230706,110800,185041500,12950,12950,12950,12950,0
|
|
20230706,110700,185041500,12950,12960,12960,12950,46
|
|
20230706,110600,184445600,12960,12960,12960,12960,0
|
|
20230706,110500,184445600,12960,12960,12960,12960,1
|
|
20230706,110400,184432640,12960,12960,12960,12960,0
|
|
20230706,110300,184432640,12960,12960,12960,12960,1
|
|
20230706,110200,184419680,12920,12920,12920,12920,0
|
|
20230706,110100,184419680,12920,12920,12920,12920,0
|
|
20230706,110000,184419680,12920,12920,12920,12920,108
|
|
20230706,105900,183024320,12920,12920,12920,12920,1
|
|
20230706,105800,183011400,12970,12970,12970,12970,1
|
|
20230706,105700,182998430,12920,12920,12920,12920,0
|
|
20230706,105600,182998430,12920,12920,12920,12920,0
|
|
20230706,105500,182998430,12920,12920,12920,12920,0
|
|
20230706,105400,182998430,12920,12920,12920,12920,0
|
|
20230706,105300,182998430,12920,12920,12920,12910,36
|
|
20230706,105200,182533320,12920,12920,12920,12920,0
|
|
20230706,105100,182533320,12920,12920,12920,12920,0
|
|
20230706,105000,182533320,12920,12940,12940,12920,2
|
|
20230706,104900,182507460,12930,12930,12930,12930,31
|
|
20230706,104800,182106630,12930,12930,12930,12930,0
|
|
20230706,104700,182106630,12930,12930,12930,12930,0
|
|
20230706,104600,182106630,12930,12940,12940,12930,4
|
|
20230706,104500,182054900,12940,12920,12940,12920,2
|
|
20230706,104400,182029040,12930,12970,12970,12930,32
|
|
20230706,104300,181614940,12940,12940,12940,12940,4
|
|
20230706,104200,181563180,12940,12940,12940,12940,0
|
|
20230706,104100,181563180,12940,12940,12940,12940,4
|
|
20230706,104000,181511420,12940,12940,12940,12940,4
|
|
20230706,103900,181459660,12950,12950,12950,12950,110
|
|
20230706,103800,180035160,12980,12970,12980,12970,18
|
|
20230706,103700,179801680,12960,12940,12960,12940,75
|
|
20230706,103600,178829710,12960,12950,12960,12950,51
|
|
20230706,103500,178169250,12960,12960,12960,12960,0
|
|
20230706,103400,178169250,12960,12960,12960,12960,0
|
|
20230706,103300,178169250,12960,12940,12960,12940,3
|
|
20230706,103200,178130400,12890,12890,12890,12890,0
|
|
20230706,103100,178130400,12890,12870,12890,12860,297
|
|
20230706,103000,174304980,12870,12870,12870,12870,17
|
|
20230706,102900,174086190,12860,12860,12860,12860,0
|
|
20230706,102800,174086190,12860,12860,12860,12860,0
|
|
20230706,102700,174086190,12860,12860,12860,12860,0
|
|
20230706,102600,174086190,12860,12860,12860,12860,1
|
|
20230706,102500,174073330,12860,12860,12860,12860,40
|
|
20230706,102400,173558930,12860,12860,12860,12860,1
|
|
20230706,102300,173546070,12860,12860,12860,12860,31
|
|
20230706,102200,173147410,12860,12860,12860,12860,6
|
|
20230706,102100,173070250,12870,12870,12870,12870,10
|
|
20230706,102000,172941550,12860,12850,12860,12850,5
|
|
20230706,101900,172877270,12860,12860,12860,12860,0
|
|
20230706,101800,172877270,12860,12860,12860,12860,0
|
|
20230706,101700,172877270,12860,12860,12860,12860,20
|
|
20230706,101600,172620070,12810,12810,12810,12800,26
|
|
20230706,101500,172287070,12860,12800,12860,12800,178
|
|
20230706,101400,170005670,12800,12840,12840,12800,2312
|
|
20230706,101300,140385530,12840,12850,12850,12840,586
|
|
20230706,101200,132861130,12940,12940,12940,12940,5
|
|
20230706,101100,132796430,12940,12940,12940,12940,0
|
|
20230706,101000,132796430,12940,12940,12940,12940,0
|
|
20230706,100900,132796430,12940,12860,12940,12840,1451
|
|
20230706,100800,114154140,12860,12860,12860,12850,489
|
|
20230706,100700,107866700,12850,12890,12900,12850,446
|
|
20230706,100600,102126610,12890,12890,12890,12890,23
|
|
20230706,100500,101830140,12900,12890,12900,12890,11
|
|
20230706,100400,101688310,12900,12900,12900,12900,150
|
|
20230706,100300,99753310,12940,12960,12960,12900,41
|
|
20230706,100200,99224310,12900,12910,12910,12900,37
|
|
20230706,100100,98746910,12900,12970,12970,12900,169
|
|
20230706,100000,96561950,12980,12980,12980,12980,0
|
|
20230706,095900,96561950,12980,12980,12980,12980,15
|
|
20230706,095800,96367250,13000,13000,13000,13000,0
|
|
20230706,095700,96367250,13000,12990,13000,12990,8
|
|
20230706,095600,96263310,13000,13000,13000,13000,36
|
|
20230706,095500,95795310,13010,12990,13010,12990,3
|
|
20230706,095400,95756320,12920,13010,13010,12920,495
|
|
20230706,095300,89352880,13010,13010,13010,13010,0
|
|
20230706,095200,89352880,13010,13030,13030,13010,200
|
|
20230706,095100,86749650,13010,13010,13010,13010,80
|
|
20230706,095000,85708850,13010,13010,13010,13000,5
|
|
20230706,094900,85643810,13000,13090,13100,13000,1261
|
|
20230706,094800,69228680,13090,13090,13090,13090,0
|
|
20230706,094700,69228680,13090,13090,13090,13090,0
|
|
20230706,094600,69228680,13090,13190,13190,13090,930
|
|
20230706,094500,57047350,13200,13200,13200,13200,0
|
|
20230706,094400,57047350,13200,13200,13200,13200,1
|
|
20230706,094300,57034150,13190,13190,13190,13190,0
|
|
20230706,094200,57034150,13190,13190,13190,13190,13
|
|
20230706,094100,56862680,13190,13190,13190,13190,5
|
|
20230706,094000,56796730,13190,13190,13190,13190,16
|
|
20230706,093900,56585690,13110,13210,13210,13110,255
|
|
20230706,093800,53236240,13220,13230,13230,13220,44
|
|
20230706,093700,52654160,13240,13330,13340,13240,571
|
|
20230706,093600,45048810,13330,13280,13330,13270,23
|
|
20230706,093500,44742610,13280,13350,13350,13280,62
|
|
20230706,093400,43915960,13310,13370,13380,13310,252
|
|
20230706,093300,40548480,13370,13230,13370,13230,558
|
|
20230706,093200,33113430,13220,13170,13220,13170,266
|
|
20230706,093100,29607570,13160,13160,13170,13160,59
|
|
20230706,093000,28831120,13150,13150,13150,13150,6
|
|
20230706,092900,28752220,13140,13140,13140,13140,50
|
|
20230706,092800,28095220,13150,13150,13150,13150,0
|
|
20230706,092700,28095220,13150,13150,13150,13150,3
|
|
20230706,092600,28055770,13150,13150,13150,13150,4
|
|
20230706,092500,28003170,13140,13140,13150,13140,74
|
|
20230706,092400,27030610,13150,13150,13150,13150,21
|
|
20230706,092300,26754460,13130,13120,13130,13120,16
|
|
20230706,092200,26544510,13100,13050,13100,13050,655
|
|
20230706,092100,17987240,13060,13060,13060,13060,0
|
|
20230706,092000,17987240,13060,13060,13060,13060,0
|
|
20230706,091900,17987240,13060,13060,13060,13060,0
|
|
20230706,091800,17987240,13060,13060,13060,13060,10
|
|
20230706,091700,17856640,13070,13060,13070,13060,2
|
|
20230706,091600,17830510,13060,13060,13060,13060,114
|
|
20230706,091500,16341670,13070,13060,13070,13060,4
|
|
20230706,091400,16289420,13060,13060,13060,13060,0
|
|
20230706,091300,16289420,13060,13060,13060,13060,1
|
|
20230706,091200,16276360,13010,13010,13010,13010,98
|
|
20230706,091100,15001380,13070,13020,13070,13020,5
|
|
20230706,091000,14936130,13020,13020,13020,13020,0
|
|
20230706,090900,14936130,13020,13020,13020,13020,1
|
|
20230706,090800,14923110,13020,13020,13020,13020,12
|
|
20230706,090700,14766870,13100,13100,13100,13100,0
|
|
20230706,090600,14766870,13100,13100,13100,13100,0
|
|
20230706,090500,14766870,13100,13100,13100,13100,1
|
|
20230706,090400,14753770,13040,13060,13060,13010,454
|
|
20230706,090300,8843890,13100,13050,13100,13010,325
|
|
20230706,090200,4610060,13040,13040,13060,13040,287
|
|
20230706,090100,862740,13050,13040,13050,13040,31
|
|
20230706,090000,458410,13050,13120,13120,13050,35
|