686 lines
35 KiB
CSV
686 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,202300,179290310,12690,12690,12690,12690,571
|
|
20230707,202200,179290310,12690,12690,12690,12690,0
|
|
20230707,202100,179290310,12690,12690,12690,12690,0
|
|
20230707,202000,179290310,12690,12690,12690,12690,0
|
|
20230707,201900,179290310,12690,12690,12690,12690,0
|
|
20230707,201800,179290310,12690,12690,12690,12690,0
|
|
20230707,201700,179290310,12690,12690,12690,12690,0
|
|
20230707,201600,179290310,12690,12690,12690,12690,0
|
|
20230707,201500,179290310,12690,12690,12690,12690,0
|
|
20230707,201400,179290310,12690,12690,12690,12690,0
|
|
20230707,201300,179290310,12690,12690,12690,12690,0
|
|
20230707,201200,179290310,12690,12690,12690,12690,0
|
|
20230707,201100,179290310,12690,12690,12690,12690,0
|
|
20230707,201000,179290310,12690,12690,12690,12690,0
|
|
20230707,200900,179290310,12690,12690,12690,12690,0
|
|
20230707,200800,179290310,12690,12690,12690,12690,0
|
|
20230707,200700,179290310,12690,12690,12690,12690,0
|
|
20230707,200600,179290310,12690,12690,12690,12690,0
|
|
20230707,200500,179290310,12690,12690,12690,12690,0
|
|
20230707,200400,179290310,12690,12690,12690,12690,0
|
|
20230707,200300,179290310,12690,12690,12690,12690,0
|
|
20230707,200200,179290310,12690,12690,12690,12690,0
|
|
20230707,200100,179290310,12690,12690,12690,12690,0
|
|
20230707,200000,179290310,12690,12690,12690,12690,0
|
|
20230707,195900,179290310,12690,12690,12690,12690,0
|
|
20230707,195800,179290310,12690,12690,12690,12690,0
|
|
20230707,195700,179290310,12690,12690,12690,12690,0
|
|
20230707,195600,179290310,12690,12690,12690,12690,0
|
|
20230707,195500,179290310,12690,12690,12690,12690,0
|
|
20230707,195400,179290310,12690,12690,12690,12690,0
|
|
20230707,195300,179290310,12690,12690,12690,12690,571
|
|
20230707,195200,179290310,12690,12690,12690,12690,0
|
|
20230707,195100,179290310,12690,12690,12690,12690,0
|
|
20230707,195000,179290310,12690,12690,12690,12690,0
|
|
20230707,194900,179290310,12690,12690,12690,12690,0
|
|
20230707,194800,179290310,12690,12690,12690,12690,0
|
|
20230707,194700,179290310,12690,12690,12690,12690,0
|
|
20230707,194600,179290310,12690,12690,12690,12690,0
|
|
20230707,194500,179290310,12690,12690,12690,12690,0
|
|
20230707,194400,179290310,12690,12690,12690,12690,0
|
|
20230707,194300,179290310,12690,12690,12690,12690,0
|
|
20230707,194200,179290310,12690,12690,12690,12690,0
|
|
20230707,194100,179290310,12690,12690,12690,12690,0
|
|
20230707,194000,179290310,12690,12690,12690,12690,0
|
|
20230707,193900,179290310,12690,12690,12690,12690,0
|
|
20230707,193800,179290310,12690,12690,12690,12690,0
|
|
20230707,193700,179290310,12690,12690,12690,12690,0
|
|
20230707,193600,179290310,12690,12690,12690,12690,0
|
|
20230707,193500,179290310,12690,12690,12690,12690,0
|
|
20230707,193400,179290310,12690,12690,12690,12690,0
|
|
20230707,193300,179290310,12690,12690,12690,12690,0
|
|
20230707,193200,179290310,12690,12690,12690,12690,0
|
|
20230707,193100,179290310,12690,12690,12690,12690,0
|
|
20230707,193000,179290310,12690,12690,12690,12690,0
|
|
20230707,192900,179290310,12690,12690,12690,12690,0
|
|
20230707,192800,179290310,12690,12690,12690,12690,0
|
|
20230707,192700,179290310,12690,12690,12690,12690,0
|
|
20230707,192600,179290310,12690,12690,12690,12690,0
|
|
20230707,192500,179290310,12690,12690,12690,12690,0
|
|
20230707,192400,179290310,12690,12690,12690,12690,0
|
|
20230707,192300,179290310,12690,12690,12690,12690,571
|
|
20230707,192200,179290310,12690,12690,12690,12690,0
|
|
20230707,192100,179290310,12690,12690,12690,12690,0
|
|
20230707,192000,179290310,12690,12690,12690,12690,0
|
|
20230707,191900,179290310,12690,12690,12690,12690,0
|
|
20230707,191800,179290310,12690,12690,12690,12690,0
|
|
20230707,191700,179290310,12690,12690,12690,12690,0
|
|
20230707,191600,179290310,12690,12690,12690,12690,0
|
|
20230707,191500,179290310,12690,12690,12690,12690,0
|
|
20230707,191400,179290310,12690,12690,12690,12690,0
|
|
20230707,191300,179290310,12690,12690,12690,12690,0
|
|
20230707,191200,179290310,12690,12690,12690,12690,0
|
|
20230707,191100,179290310,12690,12690,12690,12690,0
|
|
20230707,191000,179290310,12690,12690,12690,12690,0
|
|
20230707,190900,179290310,12690,12690,12690,12690,0
|
|
20230707,190800,179290310,12690,12690,12690,12690,0
|
|
20230707,190700,179290310,12690,12690,12690,12690,0
|
|
20230707,190600,179290310,12690,12690,12690,12690,0
|
|
20230707,190500,179290310,12690,12690,12690,12690,0
|
|
20230707,190400,179290310,12690,12690,12690,12690,0
|
|
20230707,190300,179290310,12690,12690,12690,12690,0
|
|
20230707,190200,179290310,12690,12690,12690,12690,0
|
|
20230707,190100,179290310,12690,12690,12690,12690,0
|
|
20230707,190000,179290310,12690,12690,12690,12690,0
|
|
20230707,185900,179290310,12690,12690,12690,12690,0
|
|
20230707,185800,179290310,12690,12690,12690,12690,0
|
|
20230707,185700,179290310,12690,12690,12690,12690,0
|
|
20230707,185600,179290310,12690,12690,12690,12690,0
|
|
20230707,185500,179290310,12690,12690,12690,12690,0
|
|
20230707,185400,179290310,12690,12690,12690,12690,0
|
|
20230707,185300,179290310,12690,12690,12690,12690,571
|
|
20230707,185200,179290310,12690,12690,12690,12690,0
|
|
20230707,185100,179290310,12690,12690,12690,12690,0
|
|
20230707,185000,179290310,12690,12690,12690,12690,0
|
|
20230707,184900,179290310,12690,12690,12690,12690,0
|
|
20230707,184800,179290310,12690,12690,12690,12690,0
|
|
20230707,184700,179290310,12690,12690,12690,12690,0
|
|
20230707,184600,179290310,12690,12690,12690,12690,0
|
|
20230707,184500,179290310,12690,12690,12690,12690,0
|
|
20230707,184400,179290310,12690,12690,12690,12690,0
|
|
20230707,184300,179290310,12690,12690,12690,12690,0
|
|
20230707,184200,179290310,12690,12690,12690,12690,0
|
|
20230707,184100,179290310,12690,12690,12690,12690,0
|
|
20230707,184000,179290310,12690,12690,12690,12690,0
|
|
20230707,183900,179290310,12690,12690,12690,12690,0
|
|
20230707,183800,179290310,12690,12690,12690,12690,0
|
|
20230707,183700,179290310,12690,12690,12690,12690,0
|
|
20230707,183600,179290310,12690,12690,12690,12690,0
|
|
20230707,183500,179290310,12690,12690,12690,12690,0
|
|
20230707,183400,179290310,12690,12690,12690,12690,0
|
|
20230707,183300,179290310,12690,12690,12690,12690,0
|
|
20230707,183200,179290310,12690,12690,12690,12690,0
|
|
20230707,183100,179290310,12690,12690,12690,12690,0
|
|
20230707,183000,179290310,12690,12690,12690,12690,0
|
|
20230707,182900,179290310,12690,12690,12690,12690,0
|
|
20230707,182800,179290310,12690,12690,12690,12690,0
|
|
20230707,182700,179290310,12690,12690,12690,12690,0
|
|
20230707,182600,179290310,12690,12690,12690,12690,0
|
|
20230707,182500,179290310,12690,12690,12690,12690,0
|
|
20230707,182400,179290310,12690,12690,12690,12690,0
|
|
20230707,182300,179290310,12690,12690,12690,12690,571
|
|
20230707,182200,179290310,12690,12690,12690,12690,0
|
|
20230707,182100,179290310,12690,12690,12690,12690,0
|
|
20230707,182000,179290310,12690,12690,12690,12690,0
|
|
20230707,181900,179290310,12690,12690,12690,12690,0
|
|
20230707,181800,179290310,12690,12690,12690,12690,0
|
|
20230707,181700,179290310,12690,12690,12690,12690,0
|
|
20230707,181600,179290310,12690,12690,12690,12690,0
|
|
20230707,181500,179290310,12690,12690,12690,12690,0
|
|
20230707,181400,179290310,12690,12690,12690,12690,0
|
|
20230707,181300,179290310,12690,12690,12690,12690,0
|
|
20230707,181200,179290310,12690,12690,12690,12690,0
|
|
20230707,181100,179290310,12690,12690,12690,12690,0
|
|
20230707,181000,179290310,12690,12690,12690,12690,0
|
|
20230707,180900,179290310,12690,12690,12690,12690,0
|
|
20230707,180800,179290310,12690,12690,12690,12690,0
|
|
20230707,180700,179290310,12690,12690,12690,12690,0
|
|
20230707,180600,179290310,12690,12690,12690,12690,0
|
|
20230707,180500,179290310,12690,12690,12690,12690,0
|
|
20230707,180400,179290310,12690,12690,12690,12690,0
|
|
20230707,180300,179290310,12690,12690,12690,12690,0
|
|
20230707,180200,179290310,12690,12690,12690,12690,0
|
|
20230707,180100,179290310,12690,12690,12690,12690,0
|
|
20230707,180000,179290310,12690,12690,12690,12690,0
|
|
20230707,175900,179290310,12690,12690,12690,12690,0
|
|
20230707,175800,179290310,12690,12690,12690,12690,0
|
|
20230707,175700,179290310,12690,12690,12690,12690,0
|
|
20230707,175600,179290310,12690,12690,12690,12690,0
|
|
20230707,175500,179290310,12690,12690,12690,12690,0
|
|
20230707,175400,179290310,12690,12690,12690,12690,0
|
|
20230707,175300,179290310,12690,12690,12690,12690,571
|
|
20230707,175200,179290310,12690,12690,12690,12690,0
|
|
20230707,175100,179290310,12690,12690,12690,12690,0
|
|
20230707,175000,179290310,12690,12690,12690,12690,0
|
|
20230707,174900,179290310,12690,12690,12690,12690,0
|
|
20230707,174800,179290310,12690,12690,12690,12690,0
|
|
20230707,174700,179290310,12690,12690,12690,12690,0
|
|
20230707,174600,179290310,12690,12690,12690,12690,0
|
|
20230707,174500,179290310,12690,12690,12690,12690,0
|
|
20230707,174400,179290310,12690,12690,12690,12690,0
|
|
20230707,174300,179290310,12690,12690,12690,12690,0
|
|
20230707,174200,179290310,12690,12690,12690,12690,0
|
|
20230707,174100,179290310,12690,12690,12690,12690,0
|
|
20230707,174000,179290310,12690,12690,12690,12690,0
|
|
20230707,173900,179290310,12690,12690,12690,12690,0
|
|
20230707,173800,179290310,12690,12690,12690,12690,0
|
|
20230707,173700,179290310,12690,12690,12690,12690,0
|
|
20230707,173600,179290310,12690,12690,12690,12690,0
|
|
20230707,173500,179290310,12690,12690,12690,12690,0
|
|
20230707,173400,179290310,12690,12690,12690,12690,0
|
|
20230707,173300,179290310,12690,12690,12690,12690,0
|
|
20230707,173200,179290310,12690,12690,12690,12690,0
|
|
20230707,173100,179290310,12690,12690,12690,12690,0
|
|
20230707,173000,179290310,12690,12690,12690,12690,0
|
|
20230707,172900,179290310,12690,12690,12690,12690,0
|
|
20230707,172800,179290310,12690,12690,12690,12690,0
|
|
20230707,172700,179290310,12690,12690,12690,12690,0
|
|
20230707,172600,179290310,12690,12690,12690,12690,0
|
|
20230707,172500,179290310,12690,12690,12690,12690,0
|
|
20230707,172400,179290310,12690,12690,12690,12690,0
|
|
20230707,172300,179290310,12690,12690,12690,12690,571
|
|
20230707,172200,179290310,12690,12690,12690,12690,0
|
|
20230707,172100,179290310,12690,12690,12690,12690,0
|
|
20230707,172000,179290310,12690,12690,12690,12690,0
|
|
20230707,171900,179290310,12690,12690,12690,12690,0
|
|
20230707,171800,179290310,12690,12690,12690,12690,0
|
|
20230707,171700,179290310,12690,12690,12690,12690,0
|
|
20230707,171600,179290310,12690,12690,12690,12690,0
|
|
20230707,171500,179290310,12690,12690,12690,12690,0
|
|
20230707,171400,179290310,12690,12690,12690,12690,0
|
|
20230707,171300,179290310,12690,12690,12690,12690,0
|
|
20230707,171200,179290310,12690,12690,12690,12690,0
|
|
20230707,171100,179290310,12690,12690,12690,12690,0
|
|
20230707,171000,179290310,12690,12690,12690,12690,0
|
|
20230707,170900,179290310,12690,12690,12690,12690,0
|
|
20230707,170800,179290310,12690,12690,12690,12690,0
|
|
20230707,170700,179290310,12690,12690,12690,12690,0
|
|
20230707,170600,179290310,12690,12690,12690,12690,0
|
|
20230707,170500,179290310,12690,12690,12690,12690,0
|
|
20230707,170400,179290310,12690,12690,12690,12690,0
|
|
20230707,170300,179290310,12690,12690,12690,12690,0
|
|
20230707,170200,179290310,12690,12690,12690,12690,0
|
|
20230707,170100,179290310,12690,12690,12690,12690,0
|
|
20230707,170000,179290310,12690,12690,12690,12690,0
|
|
20230707,165900,179290310,12690,12690,12690,12690,0
|
|
20230707,165800,179290310,12690,12690,12690,12690,0
|
|
20230707,165700,179290310,12690,12690,12690,12690,0
|
|
20230707,165600,179290310,12690,12690,12690,12690,0
|
|
20230707,165500,179290310,12690,12690,12690,12690,0
|
|
20230707,165400,179290310,12690,12690,12690,12690,0
|
|
20230707,165300,179290310,12690,12690,12690,12690,571
|
|
20230707,165200,179290310,12690,12690,12690,12690,0
|
|
20230707,165100,179290310,12690,12690,12690,12690,0
|
|
20230707,165000,179290310,12690,12690,12690,12690,0
|
|
20230707,164900,179290310,12690,12690,12690,12690,0
|
|
20230707,164800,179290310,12690,12690,12690,12690,0
|
|
20230707,164700,179290310,12690,12690,12690,12690,0
|
|
20230707,164600,179290310,12690,12690,12690,12690,0
|
|
20230707,164500,179290310,12690,12690,12690,12690,0
|
|
20230707,164400,179290310,12690,12690,12690,12690,0
|
|
20230707,164300,179290310,12690,12690,12690,12690,0
|
|
20230707,164200,179290310,12690,12690,12690,12690,0
|
|
20230707,164100,179290310,12690,12690,12690,12690,0
|
|
20230707,164000,179290310,12690,12690,12690,12690,0
|
|
20230707,163900,179290310,12690,12690,12690,12690,0
|
|
20230707,163800,179290310,12690,12690,12690,12690,0
|
|
20230707,163700,179290310,12690,12690,12690,12690,0
|
|
20230707,163600,179290310,12690,12690,12690,12690,0
|
|
20230707,163500,179290310,12690,12690,12690,12690,0
|
|
20230707,163400,179290310,12690,12690,12690,12690,0
|
|
20230707,163300,179290310,12690,12690,12690,12690,0
|
|
20230707,163200,179290310,12690,12690,12690,12690,0
|
|
20230707,163100,179290310,12690,12690,12690,12690,0
|
|
20230707,163000,179290310,12690,12690,12690,12690,0
|
|
20230707,162900,179290310,12690,12690,12690,12690,0
|
|
20230707,162800,179290310,12690,12690,12690,12690,0
|
|
20230707,162700,179290310,12690,12690,12690,12690,0
|
|
20230707,162600,179290310,12690,12690,12690,12690,0
|
|
20230707,162500,179290310,12690,12690,12690,12690,0
|
|
20230707,162400,179290310,12690,12690,12690,12690,0
|
|
20230707,162300,179290310,12690,12690,12690,12690,571
|
|
20230707,162200,179290310,12690,12690,12690,12690,0
|
|
20230707,162100,179290310,12690,12690,12690,12690,0
|
|
20230707,162000,179290310,12690,12690,12690,12690,0
|
|
20230707,161900,179290310,12690,12690,12690,12690,0
|
|
20230707,161800,179290310,12690,12690,12690,12690,0
|
|
20230707,161700,179290310,12690,12690,12690,12690,0
|
|
20230707,161600,179290310,12690,12690,12690,12690,0
|
|
20230707,161500,179290310,12690,12690,12690,12690,0
|
|
20230707,161400,179290310,12690,12690,12690,12690,0
|
|
20230707,161300,179290310,12690,12690,12690,12690,0
|
|
20230707,161200,179290310,12690,12690,12690,12690,0
|
|
20230707,161100,179290310,12690,12690,12690,12690,0
|
|
20230707,161000,179290310,12690,12690,12690,12690,0
|
|
20230707,160900,179290310,12690,12690,12690,12690,0
|
|
20230707,160800,179290310,12690,12690,12690,12690,0
|
|
20230707,160700,179290310,12690,12690,12690,12690,0
|
|
20230707,160600,179290310,12690,12690,12690,12690,0
|
|
20230707,160500,179290310,12690,12690,12690,12690,0
|
|
20230707,160400,179290310,12690,12690,12690,12690,0
|
|
20230707,160300,179290310,12690,12690,12690,12690,0
|
|
20230707,160200,179290310,12690,12690,12690,12690,0
|
|
20230707,160100,179290310,12690,12690,12690,12690,0
|
|
20230707,160000,179290310,12690,12690,12690,12690,0
|
|
20230707,155900,179290310,12690,12690,12690,12690,0
|
|
20230707,155800,179290310,12690,12690,12690,12690,0
|
|
20230707,155700,179290310,12690,12690,12690,12690,0
|
|
20230707,155600,179290310,12690,12690,12690,12690,0
|
|
20230707,155500,179290310,12690,12690,12690,12690,0
|
|
20230707,155400,179290310,12690,12690,12690,12690,0
|
|
20230707,155300,179290310,12690,12690,12690,12690,571
|
|
20230707,155200,179290310,12690,12690,12690,12690,0
|
|
20230707,155100,179290310,12690,12690,12690,12690,0
|
|
20230707,155000,179290310,12690,12690,12690,12690,0
|
|
20230707,154900,179290310,12690,12690,12690,12690,0
|
|
20230707,154800,179290310,12690,12690,12690,12690,0
|
|
20230707,154700,179290310,12690,12690,12690,12690,0
|
|
20230707,154600,179290310,12690,12690,12690,12690,0
|
|
20230707,154500,179290310,12690,12690,12690,12690,0
|
|
20230707,154400,179290310,12690,12690,12690,12690,0
|
|
20230707,154300,179290310,12690,12690,12690,12690,0
|
|
20230707,154200,179290310,12690,12690,12690,12690,0
|
|
20230707,154100,179290310,12690,12690,12690,12690,0
|
|
20230707,154000,179290310,12690,12690,12690,12690,0
|
|
20230707,153900,179290310,12690,12690,12690,12690,0
|
|
20230707,153800,179290310,12690,12690,12690,12690,0
|
|
20230707,153700,179290310,12690,12690,12690,12690,0
|
|
20230707,153600,179290310,12690,12690,12690,12690,0
|
|
20230707,153500,179290310,12690,12690,12690,12690,0
|
|
20230707,153400,179290310,12690,12690,12690,12690,0
|
|
20230707,153300,179290310,12690,12690,12690,12690,0
|
|
20230707,153200,179290310,12690,12690,12690,12690,0
|
|
20230707,153100,179290310,12690,12690,12690,12690,0
|
|
20230707,153000,179290310,12690,12690,12690,12690,571
|
|
20230707,152900,172044320,12700,12700,12700,12700,0
|
|
20230707,152800,172044320,12700,12700,12700,12700,0
|
|
20230707,152700,172044320,12700,12700,12700,12700,0
|
|
20230707,152600,172044320,12700,12700,12700,12700,0
|
|
20230707,152500,172044320,12700,12700,12700,12700,0
|
|
20230707,152400,172044320,12700,12700,12700,12700,0
|
|
20230707,152300,172044320,12700,12700,12700,12700,0
|
|
20230707,152200,172044320,12700,12700,12700,12700,0
|
|
20230707,152100,172044320,12700,12700,12700,12700,0
|
|
20230707,152000,172044320,12700,12700,12700,12700,0
|
|
20230707,151900,172044320,12700,12690,12700,12690,9
|
|
20230707,151800,171930060,12690,12690,12690,12690,3
|
|
20230707,151700,171891990,12690,12690,12690,12690,50
|
|
20230707,151600,171257490,12700,12700,12700,12700,0
|
|
20230707,151500,171257490,12700,12700,12700,12700,0
|
|
20230707,151400,171257490,12700,12650,12700,12640,105
|
|
20230707,151300,169929930,12700,12700,12700,12700,0
|
|
20230707,151200,169929930,12700,12700,12700,12700,0
|
|
20230707,151100,169929930,12700,12690,12700,12690,100
|
|
20230707,151000,168660030,12700,12700,12700,12700,0
|
|
20230707,150900,168660030,12700,12700,12700,12700,0
|
|
20230707,150800,168660030,12700,12700,12700,12700,0
|
|
20230707,150700,168660030,12700,12700,12700,12700,0
|
|
20230707,150600,168660030,12700,12700,12700,12700,0
|
|
20230707,150500,168660030,12700,12700,12700,12700,0
|
|
20230707,150400,168660030,12700,12700,12700,12700,0
|
|
20230707,150300,168660030,12700,12700,12700,12700,0
|
|
20230707,150200,168660030,12700,12700,12700,12700,0
|
|
20230707,150100,168660030,12700,12700,12700,12700,0
|
|
20230707,150000,168660030,12700,12700,12700,12700,0
|
|
20230707,145900,168660030,12700,12700,12700,12700,0
|
|
20230707,145800,168660030,12700,12700,12700,12700,0
|
|
20230707,145700,168660030,12700,12700,12700,12700,0
|
|
20230707,145600,168660030,12700,12700,12700,12700,0
|
|
20230707,145500,168660030,12700,12700,12700,12700,0
|
|
20230707,145400,168660030,12700,12700,12700,12700,0
|
|
20230707,145300,168660030,12700,12700,12700,12700,0
|
|
20230707,145200,168660030,12700,12690,12700,12690,2
|
|
20230707,145100,168634640,12700,12700,12700,12700,0
|
|
20230707,145000,168634640,12700,12650,12700,12630,13
|
|
20230707,144900,168470230,12700,12700,12700,12700,0
|
|
20230707,144800,168470230,12700,12700,12700,12700,0
|
|
20230707,144700,168470230,12700,12700,12700,12700,0
|
|
20230707,144600,168470230,12700,12700,12700,12700,0
|
|
20230707,144500,168470230,12700,12700,12700,12700,0
|
|
20230707,144400,168470230,12700,12700,12700,12700,441
|
|
20230707,144300,162869530,12700,12700,12700,12700,0
|
|
20230707,144200,162869530,12700,12700,12700,12700,0
|
|
20230707,144100,162869530,12700,12700,12700,12700,0
|
|
20230707,144000,162869530,12700,12700,12700,12700,0
|
|
20230707,143900,162869530,12700,12700,12700,12700,0
|
|
20230707,143800,162869530,12700,12700,12700,12700,1
|
|
20230707,143700,162856830,12690,12690,12690,12690,0
|
|
20230707,143600,162856830,12690,12690,12690,12690,0
|
|
20230707,143500,162856830,12690,12690,12690,12690,0
|
|
20230707,143400,162856830,12690,12690,12690,12690,8
|
|
20230707,143300,162755310,12690,12690,12690,12690,0
|
|
20230707,143200,162755310,12690,12690,12690,12690,2
|
|
20230707,143100,162729930,12700,12700,12700,12700,0
|
|
20230707,143000,162729930,12700,12700,12700,12700,0
|
|
20230707,142900,162729930,12700,12700,12700,12700,0
|
|
20230707,142800,162729930,12700,12700,12700,12700,0
|
|
20230707,142700,162729930,12700,12700,12700,12700,0
|
|
20230707,142600,162729930,12700,12700,12700,12700,0
|
|
20230707,142500,162729930,12700,12700,12700,12700,0
|
|
20230707,142400,162729930,12700,12700,12700,12700,0
|
|
20230707,142300,162729930,12700,12700,12700,12700,0
|
|
20230707,142200,162729930,12700,12700,12700,12700,0
|
|
20230707,142100,162729930,12700,12700,12700,12700,0
|
|
20230707,142000,162729930,12700,12700,12700,12700,0
|
|
20230707,141900,162729930,12700,12700,12700,12700,0
|
|
20230707,141800,162729930,12700,12700,12700,12700,0
|
|
20230707,141700,162729930,12700,12700,12700,12700,0
|
|
20230707,141600,162729930,12700,12700,12700,12700,0
|
|
20230707,141500,162729930,12700,12700,12700,12700,0
|
|
20230707,141400,162729930,12700,12690,12700,12690,2
|
|
20230707,141300,162704540,12620,12620,12620,12620,0
|
|
20230707,141200,162704540,12620,12620,12620,12620,0
|
|
20230707,141100,162704540,12620,12620,12620,12620,0
|
|
20230707,141000,162704540,12620,12620,12620,12620,0
|
|
20230707,140900,162704540,12620,12620,12620,12620,0
|
|
20230707,140800,162704540,12620,12620,12620,12620,0
|
|
20230707,140700,162704540,12620,12620,12620,12620,0
|
|
20230707,140600,162704540,12620,12620,12620,12620,0
|
|
20230707,140500,162704540,12620,12620,12620,12620,1
|
|
20230707,140400,162691920,12700,12700,12700,12700,0
|
|
20230707,140300,162691920,12700,12700,12700,12700,0
|
|
20230707,140200,162691920,12700,12700,12700,12700,501
|
|
20230707,140100,156329220,12700,12700,12700,12700,0
|
|
20230707,140000,156329220,12700,12700,12700,12700,0
|
|
20230707,135900,156329220,12700,12700,12700,12700,0
|
|
20230707,135800,156329220,12700,12690,12700,12690,425
|
|
20230707,135700,150932850,12690,12690,12690,12690,0
|
|
20230707,135600,150932850,12690,12690,12690,12690,0
|
|
20230707,135500,150932850,12690,12690,12690,12690,10
|
|
20230707,135400,150805950,12680,12680,12680,12680,10
|
|
20230707,135300,150679150,12690,12680,12690,12680,18
|
|
20230707,135200,150450800,12680,12690,12690,12610,380
|
|
20230707,135100,145657310,12660,12660,12660,12660,0
|
|
20230707,135000,145657310,12660,12660,12660,12660,0
|
|
20230707,134900,145657310,12660,12660,12660,12660,0
|
|
20230707,134800,145657310,12660,12660,12660,12660,1
|
|
20230707,134700,145644650,12660,12660,12660,12660,31
|
|
20230707,134600,145252190,12680,12680,12680,12680,0
|
|
20230707,134500,145252190,12680,12680,12680,12680,0
|
|
20230707,134400,145252190,12680,12680,12680,12680,1
|
|
20230707,134300,145239510,12660,12680,12680,12660,5
|
|
20230707,134200,145176130,12660,12660,12660,12660,1
|
|
20230707,134100,145163470,12660,12660,12660,12660,44
|
|
20230707,134000,144606430,12660,12660,12660,12660,0
|
|
20230707,133900,144606430,12660,12660,12660,12660,0
|
|
20230707,133800,144606430,12660,12660,12660,12660,0
|
|
20230707,133700,144606430,12660,12660,12660,12660,0
|
|
20230707,133600,144606430,12660,12660,12660,12660,1
|
|
20230707,133500,144593770,12660,12660,12660,12660,0
|
|
20230707,133400,144593770,12660,12660,12660,12660,1
|
|
20230707,133300,144581110,12620,12620,12620,12620,0
|
|
20230707,133200,144581110,12620,12620,12620,12620,0
|
|
20230707,133100,144581110,12620,12620,12620,12620,0
|
|
20230707,133000,144581110,12620,12620,12620,12620,36
|
|
20230707,132900,144126790,12620,12620,12620,12620,0
|
|
20230707,132800,144126790,12620,12620,12620,12620,76
|
|
20230707,132700,143167670,12620,12620,12620,12620,24
|
|
20230707,132600,142864790,12630,12640,12640,12630,9
|
|
20230707,132500,142751070,12690,12690,12690,12690,0
|
|
20230707,132400,142751070,12690,12690,12690,12690,1000
|
|
20230707,132300,130061070,12690,12690,12690,12690,0
|
|
20230707,132200,130061070,12690,12690,12690,12690,0
|
|
20230707,132100,130061070,12690,12690,12690,12690,0
|
|
20230707,132000,130061070,12690,12690,12690,12690,0
|
|
20230707,131900,130061070,12690,12690,12690,12690,0
|
|
20230707,131800,130061070,12690,12690,12690,12690,25
|
|
20230707,131700,129743820,12700,12700,12700,12700,0
|
|
20230707,131600,129743820,12700,12700,12700,12700,0
|
|
20230707,131500,129743820,12700,12700,12700,12700,0
|
|
20230707,131400,129743820,12700,12700,12700,12700,0
|
|
20230707,131300,129743820,12700,12700,12700,12700,0
|
|
20230707,131200,129743820,12700,12700,12700,12700,0
|
|
20230707,131100,129743820,12700,12700,12700,12700,0
|
|
20230707,131000,129743820,12700,12700,12700,12700,1
|
|
20230707,130900,129731120,12650,12680,12680,12650,2514
|
|
20230707,130800,97885650,12740,12740,12740,12740,0
|
|
20230707,130700,97885650,12740,12740,12740,12740,0
|
|
20230707,130600,97885650,12740,12740,12740,12740,0
|
|
20230707,130500,97885650,12740,12740,12740,12740,1
|
|
20230707,130400,97872910,12680,12680,12680,12680,0
|
|
20230707,130300,97872910,12680,12680,12680,12680,0
|
|
20230707,130200,97872910,12680,12710,12710,12680,324
|
|
20230707,130100,93762000,12780,12780,12780,12780,0
|
|
20230707,130000,93762000,12780,12780,12780,12780,0
|
|
20230707,125900,93762000,12780,12780,12780,12780,0
|
|
20230707,125800,93762000,12780,12780,12780,12780,0
|
|
20230707,125700,93762000,12780,12780,12780,12780,0
|
|
20230707,125600,93762000,12780,12780,12780,12780,0
|
|
20230707,125500,93762000,12780,12780,12780,12780,0
|
|
20230707,125400,93762000,12780,12780,12780,12780,0
|
|
20230707,125300,93762000,12780,12780,12780,12780,0
|
|
20230707,125200,93762000,12780,12780,12780,12780,0
|
|
20230707,125100,93762000,12780,12780,12780,12780,5
|
|
20230707,125000,93698100,12780,12780,12780,12780,0
|
|
20230707,124900,93698100,12780,12780,12780,12780,0
|
|
20230707,124800,93698100,12780,12780,12780,12780,0
|
|
20230707,124700,93698100,12780,12780,12780,12780,0
|
|
20230707,124600,93698100,12780,12780,12780,12780,9
|
|
20230707,124500,93583080,12760,12760,12760,12760,151
|
|
20230707,124400,91656320,12790,12790,12790,12790,0
|
|
20230707,124300,91656320,12790,12790,12790,12790,0
|
|
20230707,124200,91656320,12790,12790,12790,12790,0
|
|
20230707,124100,91656320,12790,12790,12790,12790,0
|
|
20230707,124000,91656320,12790,12790,12790,12790,0
|
|
20230707,123900,91656320,12790,12790,12790,12790,0
|
|
20230707,123800,91656320,12790,12790,12790,12790,0
|
|
20230707,123700,91656320,12790,12790,12790,12790,0
|
|
20230707,123600,91656320,12790,12790,12790,12790,0
|
|
20230707,123500,91656320,12790,12790,12790,12790,0
|
|
20230707,123400,91656320,12790,12790,12790,12790,0
|
|
20230707,123300,91656320,12790,12790,12790,12790,0
|
|
20230707,123200,91656320,12790,12790,12790,12790,0
|
|
20230707,123100,91656320,12790,12790,12790,12790,0
|
|
20230707,123000,91656320,12790,12790,12790,12790,50
|
|
20230707,122900,91016820,12800,12800,12800,12800,0
|
|
20230707,122800,91016820,12800,12800,12800,12800,0
|
|
20230707,122700,91016820,12800,12800,12800,12800,0
|
|
20230707,122600,91016820,12800,12800,12800,12800,0
|
|
20230707,122500,91016820,12800,12800,12800,12800,0
|
|
20230707,122400,91016820,12800,12740,12800,12740,5
|
|
20230707,122300,90953060,12690,12700,12700,12690,99
|
|
20230707,122200,89696080,12740,12740,12740,12740,0
|
|
20230707,122100,89696080,12740,12740,12740,12740,66
|
|
20230707,122000,88855240,12690,12690,12690,12690,0
|
|
20230707,121900,88855240,12690,12690,12690,12690,0
|
|
20230707,121800,88855240,12690,12690,12690,12690,0
|
|
20230707,121700,88855240,12690,12720,12720,12690,285
|
|
20230707,121600,85238560,12690,12690,12690,12690,4
|
|
20230707,121500,85187800,12740,12740,12740,12740,0
|
|
20230707,121400,85187800,12740,12740,12740,12740,0
|
|
20230707,121300,85187800,12740,12740,12740,12740,0
|
|
20230707,121200,85187800,12740,12740,12740,12740,1
|
|
20230707,121100,85175060,12720,12720,12720,12720,0
|
|
20230707,121000,85175060,12720,12710,12740,12710,13
|
|
20230707,120900,85009690,12700,12700,12700,12700,0
|
|
20230707,120800,85009690,12700,12700,12700,12700,1
|
|
20230707,120700,84996990,12730,12730,12730,12730,0
|
|
20230707,120600,84996990,12730,12730,12730,12730,0
|
|
20230707,120500,84996990,12730,12730,12730,12730,0
|
|
20230707,120400,84996990,12730,12730,12730,12730,0
|
|
20230707,120300,84996990,12730,12730,12730,12730,0
|
|
20230707,120200,84996990,12730,12730,12730,12730,9
|
|
20230707,120100,84882420,12730,12730,12730,12730,0
|
|
20230707,120000,84882420,12730,12730,12730,12730,0
|
|
20230707,115900,84882420,12730,12730,12730,12730,0
|
|
20230707,115800,84882420,12730,12730,12730,12730,0
|
|
20230707,115700,84882420,12730,12730,12730,12730,1
|
|
20230707,115600,84869690,12740,12740,12740,12740,0
|
|
20230707,115500,84869690,12740,12740,12740,12740,0
|
|
20230707,115400,84869690,12740,12740,12740,12740,0
|
|
20230707,115300,84869690,12740,12740,12740,12740,0
|
|
20230707,115200,84869690,12740,12740,12740,12740,0
|
|
20230707,115100,84869690,12740,12740,12740,12740,0
|
|
20230707,115000,84869690,12740,12740,12740,12740,0
|
|
20230707,114900,84869690,12740,12740,12740,12740,0
|
|
20230707,114800,84869690,12740,12740,12740,12740,1
|
|
20230707,114700,84856950,12710,12710,12710,12710,0
|
|
20230707,114600,84856950,12710,12710,12710,12710,0
|
|
20230707,114500,84856950,12710,12710,12710,12710,0
|
|
20230707,114400,84856950,12710,12710,12710,12710,0
|
|
20230707,114300,84856950,12710,12710,12710,12710,0
|
|
20230707,114200,84856950,12710,12710,12710,12710,0
|
|
20230707,114100,84856950,12710,12710,12710,12710,0
|
|
20230707,114000,84856950,12710,12710,12710,12710,0
|
|
20230707,113900,84856950,12710,12710,12710,12710,0
|
|
20230707,113800,84856950,12710,12710,12710,12710,0
|
|
20230707,113700,84856950,12710,12710,12710,12710,0
|
|
20230707,113600,84856950,12710,12710,12710,12710,11
|
|
20230707,113500,84717140,12720,12720,12720,12720,97
|
|
20230707,113400,83483300,12800,12800,12800,12800,10
|
|
20230707,113300,83355300,12800,12800,12800,12800,0
|
|
20230707,113200,83355300,12800,12800,12800,12800,0
|
|
20230707,113100,83355300,12800,12800,12800,12800,0
|
|
20230707,113000,83355300,12800,12800,12800,12800,0
|
|
20230707,112900,83355300,12800,12800,12800,12800,0
|
|
20230707,112800,83355300,12800,12800,12800,12800,0
|
|
20230707,112700,83355300,12800,12800,12800,12800,0
|
|
20230707,112600,83355300,12800,12800,12800,12800,0
|
|
20230707,112500,83355300,12800,12800,12800,12800,0
|
|
20230707,112400,83355300,12800,12800,12800,12800,0
|
|
20230707,112300,83355300,12800,12800,12800,12800,0
|
|
20230707,112200,83355300,12800,12770,12800,12770,210
|
|
20230707,112100,80667390,12800,12800,12800,12800,0
|
|
20230707,112000,80667390,12800,12800,12800,12800,0
|
|
20230707,111900,80667390,12800,12800,12800,12800,0
|
|
20230707,111800,80667390,12800,12800,12800,12800,0
|
|
20230707,111700,80667390,12800,12800,12800,12800,0
|
|
20230707,111600,80667390,12800,12800,12800,12800,0
|
|
20230707,111500,80667390,12800,12800,12800,12800,0
|
|
20230707,111400,80667390,12800,12800,12800,12800,0
|
|
20230707,111300,80667390,12800,12800,12800,12800,0
|
|
20230707,111200,80667390,12800,12800,12800,12800,0
|
|
20230707,111100,80667390,12800,12780,12800,12780,500
|
|
20230707,111000,74268380,12780,12780,12780,12780,0
|
|
20230707,110900,74268380,12780,12780,12780,12780,0
|
|
20230707,110800,74268380,12780,12780,12780,12780,1
|
|
20230707,110700,74255600,12700,12700,12700,12700,2
|
|
20230707,110600,74230200,12800,12800,12800,12800,0
|
|
20230707,110500,74230200,12800,12800,12800,12800,0
|
|
20230707,110400,74230200,12800,12800,12800,12800,0
|
|
20230707,110300,74230200,12800,12800,12800,12800,0
|
|
20230707,110200,74230200,12800,12720,12800,12720,200
|
|
20230707,110100,71680680,12720,12720,12720,12720,0
|
|
20230707,110000,71680680,12720,12720,12720,12720,0
|
|
20230707,105900,71680680,12720,12720,12720,12720,0
|
|
20230707,105800,71680680,12720,12720,12720,12720,0
|
|
20230707,105700,71680680,12720,12720,12720,12720,0
|
|
20230707,105600,71680680,12720,12720,12720,12720,0
|
|
20230707,105500,71680680,12720,12720,12720,12720,0
|
|
20230707,105400,71680680,12720,12720,12720,12720,0
|
|
20230707,105300,71680680,12720,12720,12720,12720,0
|
|
20230707,105200,71680680,12720,12720,12720,12720,0
|
|
20230707,105100,71680680,12720,12720,12720,12720,0
|
|
20230707,105000,71680680,12720,12720,12720,12720,0
|
|
20230707,104900,71680680,12720,12720,12720,12720,0
|
|
20230707,104800,71680680,12720,12720,12720,12720,0
|
|
20230707,104700,71680680,12720,12720,12720,12720,0
|
|
20230707,104600,71680680,12720,12720,12720,12720,0
|
|
20230707,104500,71680680,12720,12720,12720,12720,0
|
|
20230707,104400,71680680,12720,12720,12720,12720,0
|
|
20230707,104300,71680680,12720,12720,12720,12720,0
|
|
20230707,104200,71680680,12720,12710,12720,12710,20
|
|
20230707,104100,71426390,12800,12800,12800,12800,0
|
|
20230707,104000,71426390,12800,12800,12800,12800,0
|
|
20230707,103900,71426390,12800,12770,12800,12770,300
|
|
20230707,103800,67587360,12790,12790,12790,12790,0
|
|
20230707,103700,67587360,12790,12790,12790,12790,0
|
|
20230707,103600,67587360,12790,12790,12790,12790,0
|
|
20230707,103500,67587360,12790,12790,12790,12790,0
|
|
20230707,103400,67587360,12790,12790,12790,12790,0
|
|
20230707,103300,67587360,12790,12780,12790,12780,38
|
|
20230707,103200,67101450,12790,12790,12790,12790,0
|
|
20230707,103100,67101450,12790,12790,12790,12790,0
|
|
20230707,103000,67101450,12790,12790,12790,12790,0
|
|
20230707,102900,67101450,12790,12790,12790,12790,0
|
|
20230707,102800,67101450,12790,12790,12790,12790,0
|
|
20230707,102700,67101450,12790,12790,12790,12790,1
|
|
20230707,102600,67088660,12790,12790,12790,12790,0
|
|
20230707,102500,67088660,12790,12780,12790,12780,5
|
|
20230707,102400,67024720,12790,12790,12790,12790,3
|
|
20230707,102300,66986350,12800,12700,12800,12700,40
|
|
20230707,102200,66475700,12690,12670,12690,12670,28
|
|
20230707,102100,66120710,12660,12660,12660,12660,0
|
|
20230707,102000,66120710,12660,12660,12660,12660,1
|
|
20230707,101900,66108050,12660,12660,12660,12660,51
|
|
20230707,101800,65462390,12650,12650,12650,12640,231
|
|
20230707,101700,62540250,12650,12640,12650,12640,10
|
|
20230707,101600,62413810,12640,12620,12640,12620,3
|
|
20230707,101500,62375920,12610,12610,12610,12610,0
|
|
20230707,101400,62375920,12610,12610,12610,12610,0
|
|
20230707,101300,62375920,12610,12610,12610,12610,0
|
|
20230707,101200,62375920,12610,12610,12610,12610,0
|
|
20230707,101100,62375920,12610,12610,12610,12610,120
|
|
20230707,101000,60862720,12610,12610,12610,12610,0
|
|
20230707,100900,60862720,12610,12610,12610,12610,0
|
|
20230707,100800,60862720,12610,12610,12610,12610,0
|
|
20230707,100700,60862720,12610,12610,12610,12610,0
|
|
20230707,100600,60862720,12610,12610,12610,12610,0
|
|
20230707,100500,60862720,12610,12610,12610,12610,0
|
|
20230707,100400,60862720,12610,12610,12610,12610,0
|
|
20230707,100300,60862720,12610,12610,12610,12610,0
|
|
20230707,100200,60862720,12610,12610,12610,12610,0
|
|
20230707,100100,60862720,12610,12610,12610,12610,1
|
|
20230707,100000,60850110,12540,12540,12540,12540,0
|
|
20230707,095900,60850110,12540,12540,12540,12540,0
|
|
20230707,095800,60850110,12540,12540,12540,12540,0
|
|
20230707,095700,60850110,12540,12540,12540,12540,0
|
|
20230707,095600,60850110,12540,12540,12540,12540,0
|
|
20230707,095500,60850110,12540,12540,12540,12540,240
|
|
20230707,095400,57840510,12540,12540,12540,12540,0
|
|
20230707,095300,57840510,12540,12540,12540,12540,40
|
|
20230707,095200,57338910,12540,12540,12540,12540,0
|
|
20230707,095100,57338910,12540,12540,12540,12540,0
|
|
20230707,095000,57338910,12540,12560,12560,12540,137
|
|
20230707,094900,55620160,12580,12580,12580,12580,0
|
|
20230707,094800,55620160,12580,12580,12580,12580,0
|
|
20230707,094700,55620160,12580,12580,12580,12580,51
|
|
20230707,094600,54978580,12560,12560,12560,12560,3
|
|
20230707,094500,54940900,12560,12560,12560,12560,0
|
|
20230707,094400,54940900,12560,12560,12560,12560,0
|
|
20230707,094300,54940900,12560,12560,12560,12560,14
|
|
20230707,094200,54765060,12580,12590,12600,12580,42
|
|
20230707,094100,54236250,12610,12610,12610,12610,0
|
|
20230707,094000,54236250,12610,12610,12610,12610,0
|
|
20230707,093900,54236250,12610,12610,12610,12610,0
|
|
20230707,093800,54236250,12610,12610,12610,12610,0
|
|
20230707,093700,54236250,12610,12610,12610,12610,1
|
|
20230707,093600,54223640,12580,12560,12580,12560,2
|
|
20230707,093500,54198500,12540,12540,12540,12540,20
|
|
20230707,093400,53947700,12510,12530,12530,12510,463
|
|
20230707,093300,48155450,12530,12530,12530,12530,1
|
|
20230707,093200,48142920,12530,12530,12530,12530,0
|
|
20230707,093100,48142920,12530,12530,12530,12530,46
|
|
20230707,093000,47566540,12500,12500,12500,12500,0
|
|
20230707,092900,47566540,12500,12510,12510,12500,74
|
|
20230707,092800,46641240,12580,12580,12580,12580,0
|
|
20230707,092700,46641240,12580,12580,12580,12580,0
|
|
20230707,092600,46641240,12580,12580,12580,12580,11
|
|
20230707,092500,46502860,12580,12580,12580,12580,4
|
|
20230707,092400,46452540,12560,12540,12570,12530,65
|
|
20230707,092300,45636000,12550,12490,12570,12490,126
|
|
20230707,092200,44060570,12490,12500,12500,12480,256
|
|
20230707,092100,40860810,12500,12550,12550,12500,1500
|
|
20230707,092000,22108220,12590,12590,12590,12590,1
|
|
20230707,091900,22095630,12610,12610,12610,12610,0
|
|
20230707,091800,22095630,12610,12610,12610,12610,0
|
|
20230707,091700,22095630,12610,12610,12610,12610,0
|
|
20230707,091600,22095630,12610,12540,12610,12540,33
|
|
20230707,091500,21680200,12610,12610,12610,12610,0
|
|
20230707,091400,21680200,12610,12610,12610,12610,0
|
|
20230707,091300,21680200,12610,12610,12610,12610,1
|
|
20230707,091200,21667590,12550,12550,12550,12550,51
|
|
20230707,091100,21027540,12610,12610,12610,12610,1
|
|
20230707,091000,21014930,12650,12650,12650,12650,0
|
|
20230707,090900,21014930,12650,12650,12650,12650,0
|
|
20230707,090800,21014930,12650,12560,12650,12500,1002
|
|
20230707,090700,8478940,12620,12620,12620,12620,0
|
|
20230707,090600,8478940,12620,12610,12620,12610,20
|
|
20230707,090500,8226650,12600,12590,12610,12590,92
|
|
20230707,090400,7067800,12560,12560,12560,12560,0
|
|
20230707,090300,7067800,12560,12530,12590,12530,120
|
|
20230707,090200,5564080,12520,12510,12520,12510,49
|
|
20230707,090100,4951040,12670,12690,12690,12670,6
|
|
20230707,090000,4875000,12500,12500,12500,12500,390
|