667 lines
34 KiB
CSV
667 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,200400,332955130,12700,12700,12700,12700,728
|
|
20230705,200300,332955130,12700,12700,12700,12700,0
|
|
20230705,200200,332955130,12700,12700,12700,12700,0
|
|
20230705,200100,332955130,12700,12700,12700,12700,0
|
|
20230705,200000,332955130,12700,12700,12700,12700,0
|
|
20230705,195900,332955130,12700,12700,12700,12700,0
|
|
20230705,195800,332955130,12700,12700,12700,12700,0
|
|
20230705,195700,332955130,12700,12700,12700,12700,0
|
|
20230705,195600,332955130,12700,12700,12700,12700,0
|
|
20230705,195500,332955130,12700,12700,12700,12700,0
|
|
20230705,195400,332955130,12700,12700,12700,12700,0
|
|
20230705,195300,332955130,12700,12700,12700,12700,0
|
|
20230705,195200,332955130,12700,12700,12700,12700,0
|
|
20230705,195100,332955130,12700,12700,12700,12700,0
|
|
20230705,195000,332955130,12700,12700,12700,12700,0
|
|
20230705,194900,332955130,12700,12700,12700,12700,0
|
|
20230705,194800,332955130,12700,12700,12700,12700,0
|
|
20230705,194700,332955130,12700,12700,12700,12700,0
|
|
20230705,194600,332955130,12700,12700,12700,12700,0
|
|
20230705,194500,332955130,12700,12700,12700,12700,0
|
|
20230705,194400,332955130,12700,12700,12700,12700,0
|
|
20230705,194300,332955130,12700,12700,12700,12700,0
|
|
20230705,194200,332955130,12700,12700,12700,12700,0
|
|
20230705,194100,332955130,12700,12700,12700,12700,0
|
|
20230705,194000,332955130,12700,12700,12700,12700,0
|
|
20230705,193900,332955130,12700,12700,12700,12700,0
|
|
20230705,193800,332955130,12700,12700,12700,12700,0
|
|
20230705,193700,332955130,12700,12700,12700,12700,0
|
|
20230705,193600,332955130,12700,12700,12700,12700,0
|
|
20230705,193500,332955130,12700,12700,12700,12700,0
|
|
20230705,193400,332955130,12700,12700,12700,12700,728
|
|
20230705,193300,332955130,12700,12700,12700,12700,0
|
|
20230705,193200,332955130,12700,12700,12700,12700,0
|
|
20230705,193100,332955130,12700,12700,12700,12700,0
|
|
20230705,193000,332955130,12700,12700,12700,12700,0
|
|
20230705,192900,332955130,12700,12700,12700,12700,0
|
|
20230705,192800,332955130,12700,12700,12700,12700,0
|
|
20230705,192700,332955130,12700,12700,12700,12700,0
|
|
20230705,192600,332955130,12700,12700,12700,12700,0
|
|
20230705,192500,332955130,12700,12700,12700,12700,0
|
|
20230705,192400,332955130,12700,12700,12700,12700,0
|
|
20230705,192300,332955130,12700,12700,12700,12700,0
|
|
20230705,192200,332955130,12700,12700,12700,12700,0
|
|
20230705,192100,332955130,12700,12700,12700,12700,0
|
|
20230705,192000,332955130,12700,12700,12700,12700,0
|
|
20230705,191900,332955130,12700,12700,12700,12700,0
|
|
20230705,191800,332955130,12700,12700,12700,12700,0
|
|
20230705,191700,332955130,12700,12700,12700,12700,0
|
|
20230705,191600,332955130,12700,12700,12700,12700,0
|
|
20230705,191500,332955130,12700,12700,12700,12700,0
|
|
20230705,191400,332955130,12700,12700,12700,12700,0
|
|
20230705,191300,332955130,12700,12700,12700,12700,0
|
|
20230705,191200,332955130,12700,12700,12700,12700,0
|
|
20230705,191100,332955130,12700,12700,12700,12700,0
|
|
20230705,191000,332955130,12700,12700,12700,12700,0
|
|
20230705,190900,332955130,12700,12700,12700,12700,0
|
|
20230705,190800,332955130,12700,12700,12700,12700,0
|
|
20230705,190700,332955130,12700,12700,12700,12700,0
|
|
20230705,190600,332955130,12700,12700,12700,12700,0
|
|
20230705,190500,332955130,12700,12700,12700,12700,0
|
|
20230705,190400,332955130,12700,12700,12700,12700,728
|
|
20230705,190300,332955130,12700,12700,12700,12700,0
|
|
20230705,190200,332955130,12700,12700,12700,12700,0
|
|
20230705,190100,332955130,12700,12700,12700,12700,0
|
|
20230705,190000,332955130,12700,12700,12700,12700,0
|
|
20230705,185900,332955130,12700,12700,12700,12700,0
|
|
20230705,185800,332955130,12700,12700,12700,12700,0
|
|
20230705,185700,332955130,12700,12700,12700,12700,0
|
|
20230705,185600,332955130,12700,12700,12700,12700,0
|
|
20230705,185500,332955130,12700,12700,12700,12700,0
|
|
20230705,185400,332955130,12700,12700,12700,12700,0
|
|
20230705,185300,332955130,12700,12700,12700,12700,0
|
|
20230705,185200,332955130,12700,12700,12700,12700,0
|
|
20230705,185100,332955130,12700,12700,12700,12700,0
|
|
20230705,185000,332955130,12700,12700,12700,12700,0
|
|
20230705,184900,332955130,12700,12700,12700,12700,0
|
|
20230705,184800,332955130,12700,12700,12700,12700,0
|
|
20230705,184700,332955130,12700,12700,12700,12700,0
|
|
20230705,184600,332955130,12700,12700,12700,12700,0
|
|
20230705,184500,332955130,12700,12700,12700,12700,0
|
|
20230705,184400,332955130,12700,12700,12700,12700,0
|
|
20230705,184300,332955130,12700,12700,12700,12700,0
|
|
20230705,184200,332955130,12700,12700,12700,12700,0
|
|
20230705,184100,332955130,12700,12700,12700,12700,0
|
|
20230705,184000,332955130,12700,12700,12700,12700,0
|
|
20230705,183900,332955130,12700,12700,12700,12700,0
|
|
20230705,183800,332955130,12700,12700,12700,12700,0
|
|
20230705,183700,332955130,12700,12700,12700,12700,0
|
|
20230705,183600,332955130,12700,12700,12700,12700,0
|
|
20230705,183500,332955130,12700,12700,12700,12700,0
|
|
20230705,183400,332955130,12700,12700,12700,12700,728
|
|
20230705,183300,332955130,12700,12700,12700,12700,0
|
|
20230705,183200,332955130,12700,12700,12700,12700,0
|
|
20230705,183100,332955130,12700,12700,12700,12700,0
|
|
20230705,183000,332955130,12700,12700,12700,12700,0
|
|
20230705,182900,332955130,12700,12700,12700,12700,0
|
|
20230705,182800,332955130,12700,12700,12700,12700,0
|
|
20230705,182700,332955130,12700,12700,12700,12700,0
|
|
20230705,182600,332955130,12700,12700,12700,12700,0
|
|
20230705,182500,332955130,12700,12700,12700,12700,0
|
|
20230705,182400,332955130,12700,12700,12700,12700,0
|
|
20230705,182300,332955130,12700,12700,12700,12700,0
|
|
20230705,182200,332955130,12700,12700,12700,12700,0
|
|
20230705,182100,332955130,12700,12700,12700,12700,0
|
|
20230705,182000,332955130,12700,12700,12700,12700,0
|
|
20230705,181900,332955130,12700,12700,12700,12700,0
|
|
20230705,181800,332955130,12700,12700,12700,12700,0
|
|
20230705,181700,332955130,12700,12700,12700,12700,0
|
|
20230705,181600,332955130,12700,12700,12700,12700,0
|
|
20230705,181500,332955130,12700,12700,12700,12700,0
|
|
20230705,181400,332955130,12700,12700,12700,12700,0
|
|
20230705,181300,332955130,12700,12700,12700,12700,0
|
|
20230705,181200,332955130,12700,12700,12700,12700,0
|
|
20230705,181100,332955130,12700,12700,12700,12700,0
|
|
20230705,181000,332955130,12700,12700,12700,12700,0
|
|
20230705,180900,332955130,12700,12700,12700,12700,0
|
|
20230705,180800,332955130,12700,12700,12700,12700,0
|
|
20230705,180700,332955130,12700,12700,12700,12700,0
|
|
20230705,180600,332955130,12700,12700,12700,12700,0
|
|
20230705,180500,332955130,12700,12700,12700,12700,0
|
|
20230705,180400,332955130,12700,12700,12700,12700,728
|
|
20230705,180300,332955130,12700,12700,12700,12700,0
|
|
20230705,180200,332955130,12700,12700,12700,12700,0
|
|
20230705,180100,332955130,12700,12700,12700,12700,0
|
|
20230705,180000,332955130,12700,12700,12700,12700,0
|
|
20230705,175900,332955130,12700,12700,12700,12700,0
|
|
20230705,175800,332955130,12700,12700,12700,12700,0
|
|
20230705,175700,332955130,12700,12700,12700,12700,0
|
|
20230705,175600,332955130,12700,12700,12700,12700,0
|
|
20230705,175500,332955130,12700,12700,12700,12700,0
|
|
20230705,175400,332955130,12700,12700,12700,12700,0
|
|
20230705,175300,332955130,12700,12700,12700,12700,0
|
|
20230705,175200,332955130,12700,12700,12700,12700,0
|
|
20230705,175100,332955130,12700,12700,12700,12700,0
|
|
20230705,175000,332955130,12700,12700,12700,12700,0
|
|
20230705,174900,332955130,12700,12700,12700,12700,0
|
|
20230705,174800,332955130,12700,12700,12700,12700,0
|
|
20230705,174700,332955130,12700,12700,12700,12700,0
|
|
20230705,174600,332955130,12700,12700,12700,12700,0
|
|
20230705,174500,332955130,12700,12700,12700,12700,0
|
|
20230705,174400,332955130,12700,12700,12700,12700,0
|
|
20230705,174300,332955130,12700,12700,12700,12700,0
|
|
20230705,174200,332955130,12700,12700,12700,12700,0
|
|
20230705,174100,332955130,12700,12700,12700,12700,0
|
|
20230705,174000,332955130,12700,12700,12700,12700,0
|
|
20230705,173900,332955130,12700,12700,12700,12700,0
|
|
20230705,173800,332955130,12700,12700,12700,12700,0
|
|
20230705,173700,332955130,12700,12700,12700,12700,0
|
|
20230705,173600,332955130,12700,12700,12700,12700,0
|
|
20230705,173500,332955130,12700,12700,12700,12700,0
|
|
20230705,173400,332955130,12700,12700,12700,12700,728
|
|
20230705,173300,332955130,12700,12700,12700,12700,0
|
|
20230705,173200,332955130,12700,12700,12700,12700,0
|
|
20230705,173100,332955130,12700,12700,12700,12700,0
|
|
20230705,173000,332955130,12700,12700,12700,12700,0
|
|
20230705,172900,332955130,12700,12700,12700,12700,0
|
|
20230705,172800,332955130,12700,12700,12700,12700,0
|
|
20230705,172700,332955130,12700,12700,12700,12700,0
|
|
20230705,172600,332955130,12700,12700,12700,12700,0
|
|
20230705,172500,332955130,12700,12700,12700,12700,0
|
|
20230705,172400,332955130,12700,12700,12700,12700,0
|
|
20230705,172300,332955130,12700,12700,12700,12700,0
|
|
20230705,172200,332955130,12700,12700,12700,12700,0
|
|
20230705,172100,332955130,12700,12700,12700,12700,0
|
|
20230705,172000,332955130,12700,12700,12700,12700,0
|
|
20230705,171900,332955130,12700,12700,12700,12700,0
|
|
20230705,171800,332955130,12700,12700,12700,12700,0
|
|
20230705,171700,332955130,12700,12700,12700,12700,0
|
|
20230705,171600,332955130,12700,12700,12700,12700,0
|
|
20230705,171500,332955130,12700,12700,12700,12700,0
|
|
20230705,171400,332955130,12700,12700,12700,12700,0
|
|
20230705,171300,332955130,12700,12700,12700,12700,0
|
|
20230705,171200,332955130,12700,12700,12700,12700,0
|
|
20230705,171100,332955130,12700,12700,12700,12700,0
|
|
20230705,171000,332955130,12700,12700,12700,12700,0
|
|
20230705,170900,332955130,12700,12700,12700,12700,0
|
|
20230705,170800,332955130,12700,12700,12700,12700,0
|
|
20230705,170700,332955130,12700,12700,12700,12700,0
|
|
20230705,170600,332955130,12700,12700,12700,12700,0
|
|
20230705,170500,332955130,12700,12700,12700,12700,0
|
|
20230705,170400,332955130,12700,12700,12700,12700,728
|
|
20230705,170300,332955130,12700,12700,12700,12700,0
|
|
20230705,170200,332955130,12700,12700,12700,12700,0
|
|
20230705,170100,332955130,12700,12700,12700,12700,0
|
|
20230705,170000,332955130,12700,12700,12700,12700,0
|
|
20230705,165900,332955130,12700,12700,12700,12700,0
|
|
20230705,165800,332955130,12700,12700,12700,12700,0
|
|
20230705,165700,332955130,12700,12700,12700,12700,0
|
|
20230705,165600,332955130,12700,12700,12700,12700,0
|
|
20230705,165500,332955130,12700,12700,12700,12700,0
|
|
20230705,165400,332955130,12700,12700,12700,12700,0
|
|
20230705,165300,332955130,12700,12700,12700,12700,0
|
|
20230705,165200,332955130,12700,12700,12700,12700,0
|
|
20230705,165100,332955130,12700,12700,12700,12700,0
|
|
20230705,165000,332955130,12700,12700,12700,12700,0
|
|
20230705,164900,332955130,12700,12700,12700,12700,0
|
|
20230705,164800,332955130,12700,12700,12700,12700,0
|
|
20230705,164700,332955130,12700,12700,12700,12700,0
|
|
20230705,164600,332955130,12700,12700,12700,12700,0
|
|
20230705,164500,332955130,12700,12700,12700,12700,0
|
|
20230705,164400,332955130,12700,12700,12700,12700,0
|
|
20230705,164300,332955130,12700,12700,12700,12700,0
|
|
20230705,164200,332955130,12700,12700,12700,12700,0
|
|
20230705,164100,332955130,12700,12700,12700,12700,0
|
|
20230705,164000,332955130,12700,12700,12700,12700,0
|
|
20230705,163900,332955130,12700,12700,12700,12700,0
|
|
20230705,163800,332955130,12700,12700,12700,12700,0
|
|
20230705,163700,332955130,12700,12700,12700,12700,0
|
|
20230705,163600,332955130,12700,12700,12700,12700,0
|
|
20230705,163500,332955130,12700,12700,12700,12700,0
|
|
20230705,163400,332955130,12700,12700,12700,12700,728
|
|
20230705,163300,332955130,12700,12700,12700,12700,0
|
|
20230705,163200,332955130,12700,12700,12700,12700,0
|
|
20230705,163100,332955130,12700,12700,12700,12700,0
|
|
20230705,163000,332955130,12700,12700,12700,12700,0
|
|
20230705,162900,332955130,12700,12700,12700,12700,0
|
|
20230705,162800,332955130,12700,12700,12700,12700,0
|
|
20230705,162700,332955130,12700,12700,12700,12700,0
|
|
20230705,162600,332955130,12700,12700,12700,12700,0
|
|
20230705,162500,332955130,12700,12700,12700,12700,0
|
|
20230705,162400,332955130,12700,12700,12700,12700,0
|
|
20230705,162300,332955130,12700,12700,12700,12700,0
|
|
20230705,162200,332955130,12700,12700,12700,12700,0
|
|
20230705,162100,332955130,12700,12700,12700,12700,0
|
|
20230705,162000,332955130,12700,12700,12700,12700,0
|
|
20230705,161900,332955130,12700,12700,12700,12700,0
|
|
20230705,161800,332955130,12700,12700,12700,12700,0
|
|
20230705,161700,332955130,12700,12700,12700,12700,0
|
|
20230705,161600,332955130,12700,12700,12700,12700,0
|
|
20230705,161500,332955130,12700,12700,12700,12700,0
|
|
20230705,161400,332955130,12700,12700,12700,12700,0
|
|
20230705,161300,332955130,12700,12700,12700,12700,0
|
|
20230705,161200,332955130,12700,12700,12700,12700,0
|
|
20230705,161100,332955130,12700,12700,12700,12700,0
|
|
20230705,161000,332955130,12700,12700,12700,12700,0
|
|
20230705,160900,332955130,12700,12700,12700,12700,0
|
|
20230705,160800,332955130,12700,12700,12700,12700,0
|
|
20230705,160700,332955130,12700,12700,12700,12700,0
|
|
20230705,160600,332955130,12700,12700,12700,12700,0
|
|
20230705,160500,332955130,12700,12700,12700,12700,0
|
|
20230705,160400,332955130,12700,12700,12700,12700,728
|
|
20230705,160300,332955130,12700,12700,12700,12700,0
|
|
20230705,160200,332955130,12700,12700,12700,12700,0
|
|
20230705,160100,332955130,12700,12700,12700,12700,0
|
|
20230705,160000,332955130,12700,12700,12700,12700,0
|
|
20230705,155900,332955130,12700,12700,12700,12700,0
|
|
20230705,155800,332955130,12700,12700,12700,12700,0
|
|
20230705,155700,332955130,12700,12700,12700,12700,0
|
|
20230705,155600,332955130,12700,12700,12700,12700,0
|
|
20230705,155500,332955130,12700,12700,12700,12700,0
|
|
20230705,155400,332955130,12700,12700,12700,12700,0
|
|
20230705,155300,332955130,12700,12700,12700,12700,0
|
|
20230705,155200,332955130,12700,12700,12700,12700,0
|
|
20230705,155100,332955130,12700,12700,12700,12700,0
|
|
20230705,155000,332955130,12700,12700,12700,12700,0
|
|
20230705,154900,332955130,12700,12700,12700,12700,0
|
|
20230705,154800,332955130,12700,12700,12700,12700,0
|
|
20230705,154700,332955130,12700,12700,12700,12700,0
|
|
20230705,154600,332955130,12700,12700,12700,12700,0
|
|
20230705,154500,332955130,12700,12700,12700,12700,0
|
|
20230705,154400,332955130,12700,12700,12700,12700,0
|
|
20230705,154300,332955130,12700,12700,12700,12700,0
|
|
20230705,154200,332955130,12700,12700,12700,12700,0
|
|
20230705,154100,332955130,12700,12700,12700,12700,0
|
|
20230705,154000,332955130,12700,12700,12700,12700,0
|
|
20230705,153900,332955130,12700,12700,12700,12700,0
|
|
20230705,153800,332955130,12700,12700,12700,12700,0
|
|
20230705,153700,332955130,12700,12700,12700,12700,0
|
|
20230705,153600,332955130,12700,12700,12700,12700,0
|
|
20230705,153500,332955130,12700,12700,12700,12700,0
|
|
20230705,153400,332955130,12700,12700,12700,12700,728
|
|
20230705,153300,332955130,12700,12700,12700,12700,0
|
|
20230705,153200,332955130,12700,12700,12700,12700,0
|
|
20230705,153100,332955130,12700,12700,12700,12700,0
|
|
20230705,153000,332955130,12700,12700,12700,12700,728
|
|
20230705,152900,323709530,12700,12700,12700,12700,0
|
|
20230705,152800,323709530,12700,12700,12700,12700,0
|
|
20230705,152700,323709530,12700,12700,12700,12700,0
|
|
20230705,152600,323709530,12700,12700,12700,12700,0
|
|
20230705,152500,323709530,12700,12700,12700,12700,0
|
|
20230705,152400,323709530,12700,12700,12700,12700,0
|
|
20230705,152300,323709530,12700,12700,12700,12700,0
|
|
20230705,152200,323709530,12700,12700,12700,12700,0
|
|
20230705,152100,323709530,12700,12700,12700,12700,0
|
|
20230705,152000,323709530,12700,12700,12700,12700,0
|
|
20230705,151900,323709530,12700,12700,12700,12700,414
|
|
20230705,151800,318451730,12710,12710,12710,12700,5
|
|
20230705,151700,318388190,12710,12710,12710,12700,66
|
|
20230705,151600,317549630,12760,12760,12760,12760,1
|
|
20230705,151500,317536870,12710,12720,12720,12710,6
|
|
20230705,151400,317460580,12760,12760,12760,12760,165
|
|
20230705,151300,315355180,12760,12760,12760,12760,0
|
|
20230705,151200,315355180,12760,12760,12760,12760,1
|
|
20230705,151100,315342420,12750,12780,12780,12750,31
|
|
20230705,151000,314947140,12710,12710,12710,12710,1
|
|
20230705,150900,314934430,12800,12800,12800,12800,1
|
|
20230705,150800,314921630,12710,12690,12710,12690,185
|
|
20230705,150700,312571380,12690,12680,12690,12680,158
|
|
20230705,150600,310567930,12640,12660,12660,12640,190
|
|
20230705,150500,308166290,12650,12690,12690,12650,101
|
|
20230705,150400,306888600,12650,12670,12670,12650,100
|
|
20230705,150300,305622420,12660,12660,12660,12660,0
|
|
20230705,150200,305622420,12660,12660,12660,12640,652
|
|
20230705,150100,297373590,12660,12660,12660,12660,0
|
|
20230705,150000,297373590,12660,12660,12660,12660,0
|
|
20230705,145900,297373590,12660,12660,12660,12660,20
|
|
20230705,145800,297120390,12660,12660,12660,12660,0
|
|
20230705,145700,297120390,12660,12660,12660,12660,0
|
|
20230705,145600,297120390,12660,12680,12680,12660,109
|
|
20230705,145500,295740000,12680,12680,12680,12680,100
|
|
20230705,145400,294472000,12680,12680,12680,12680,23
|
|
20230705,145300,294180360,12670,12670,12670,12670,0
|
|
20230705,145200,294180360,12670,12670,12670,12670,100
|
|
20230705,145100,292913360,12680,12680,12680,12680,48
|
|
20230705,145000,292304720,12680,12680,12680,12680,20
|
|
20230705,144900,292051120,12690,12690,12690,12690,20
|
|
20230705,144800,291797320,12690,12690,12690,12690,0
|
|
20230705,144700,291797320,12690,12710,12710,12690,141
|
|
20230705,144600,290007760,12700,12700,12700,12700,63
|
|
20230705,144500,289207660,12700,12700,12700,12700,0
|
|
20230705,144400,289207660,12700,12700,12700,12700,6
|
|
20230705,144300,289131460,12700,12700,12700,12700,6
|
|
20230705,144200,289055260,12700,12700,12700,12700,0
|
|
20230705,144100,289055260,12700,12700,12700,12700,82
|
|
20230705,144000,288013860,12710,12690,12710,12690,184
|
|
20230705,143900,285675760,12700,12710,12710,12700,201
|
|
20230705,143800,283122860,12700,12700,12700,12700,4
|
|
20230705,143700,283072060,12700,12700,12700,12700,0
|
|
20230705,143600,283072060,12700,12700,12700,12700,0
|
|
20230705,143500,283072060,12700,12700,12700,12700,0
|
|
20230705,143400,283072060,12700,12700,12700,12700,116
|
|
20230705,143300,281598860,12700,12720,12720,12700,634
|
|
20230705,143200,273539540,12720,12720,12720,12720,0
|
|
20230705,143100,273539540,12720,12720,12720,12720,0
|
|
20230705,143000,273539540,12720,12720,12720,12720,0
|
|
20230705,142900,273539540,12720,12720,12720,12720,4
|
|
20230705,142800,273488660,12720,12750,12750,12720,969
|
|
20230705,142700,261149920,12750,12750,12750,12750,0
|
|
20230705,142600,261149920,12750,12750,12750,12750,0
|
|
20230705,142500,261149920,12750,12750,12750,12750,4
|
|
20230705,142400,261098920,12760,12760,12760,12760,0
|
|
20230705,142300,261098920,12760,12760,12760,12760,0
|
|
20230705,142200,261098920,12760,12760,12760,12760,3
|
|
20230705,142100,261060640,12760,12760,12760,12760,11
|
|
20230705,142000,260920280,12750,12750,12750,12750,34
|
|
20230705,141900,260486780,12750,12750,12750,12750,0
|
|
20230705,141800,260486780,12750,12750,12750,12750,1
|
|
20230705,141700,260474030,12750,12750,12750,12750,200
|
|
20230705,141600,257924030,12750,12750,12750,12750,0
|
|
20230705,141500,257924030,12750,12750,12750,12750,0
|
|
20230705,141400,257924030,12750,12750,12750,12750,0
|
|
20230705,141300,257924030,12750,12750,12750,12750,0
|
|
20230705,141200,257924030,12750,12750,12750,12750,537
|
|
20230705,141100,251077280,12750,12750,12750,12750,0
|
|
20230705,141000,251077280,12750,12760,12760,12750,140
|
|
20230705,140900,249290980,12780,12780,12780,12780,0
|
|
20230705,140800,249290980,12780,12780,12780,12780,0
|
|
20230705,140700,249290980,12780,12780,12780,12780,0
|
|
20230705,140600,249290980,12780,12780,12780,12780,0
|
|
20230705,140500,249290980,12780,12780,12780,12780,200
|
|
20230705,140400,246734980,12800,12800,12800,12800,0
|
|
20230705,140300,246734980,12800,12800,12800,12800,260
|
|
20230705,140200,243406980,12800,12800,12800,12800,60
|
|
20230705,140100,242638980,12800,12800,12800,12800,0
|
|
20230705,140000,242638980,12800,12780,12800,12780,300
|
|
20230705,135900,238800980,12800,12800,12800,12800,0
|
|
20230705,135800,238800980,12800,12790,12800,12790,200
|
|
20230705,135700,236241920,12750,12750,12750,12750,0
|
|
20230705,135600,236241920,12750,12750,12750,12750,0
|
|
20230705,135500,236241920,12750,12750,12750,12750,0
|
|
20230705,135400,236241920,12750,12750,12750,12750,0
|
|
20230705,135300,236241920,12750,12750,12750,12750,0
|
|
20230705,135200,236241920,12750,12750,12750,12750,0
|
|
20230705,135100,236241920,12750,12750,12750,12750,0
|
|
20230705,135000,236241920,12750,12750,12750,12750,0
|
|
20230705,134900,236241920,12750,12750,12750,12750,0
|
|
20230705,134800,236241920,12750,12750,12750,12750,0
|
|
20230705,134700,236241920,12750,12750,12750,12750,34
|
|
20230705,134600,235808420,12750,12750,12750,12750,3
|
|
20230705,134500,235770170,12750,12750,12750,12750,0
|
|
20230705,134400,235770170,12750,12750,12750,12750,1
|
|
20230705,134300,235757420,12750,12750,12750,12750,0
|
|
20230705,134200,235757420,12750,12750,12750,12750,100
|
|
20230705,134100,234482420,12750,12750,12750,12750,0
|
|
20230705,134000,234482420,12750,12750,12750,12750,0
|
|
20230705,133900,234482420,12750,12750,12750,12750,0
|
|
20230705,133800,234482420,12750,12750,12750,12750,0
|
|
20230705,133700,234482420,12750,12750,12750,12750,0
|
|
20230705,133600,234482420,12750,12750,12750,12750,1
|
|
20230705,133500,234469670,12760,12760,12760,12760,0
|
|
20230705,133400,234469670,12760,12760,12760,12760,20
|
|
20230705,133300,234214470,12760,12760,12760,12760,0
|
|
20230705,133200,234214470,12760,12760,12760,12760,0
|
|
20230705,133100,234214470,12760,12760,12760,12730,58
|
|
20230705,133000,233474870,12740,12760,12760,12740,183
|
|
20230705,132900,231141100,12760,12760,12760,12760,1
|
|
20230705,132800,231128340,12760,12760,12760,12760,0
|
|
20230705,132700,231128340,12760,12760,12760,12760,0
|
|
20230705,132600,231128340,12760,12760,12760,12760,0
|
|
20230705,132500,231128340,12760,12760,12760,12760,0
|
|
20230705,132400,231128340,12760,12800,12800,12760,2874
|
|
20230705,132300,194381500,12800,12800,12800,12800,0
|
|
20230705,132200,194381500,12800,12800,12800,12800,6
|
|
20230705,132100,194304700,12810,12810,12810,12810,30
|
|
20230705,132000,193920400,12800,12800,12800,12800,1
|
|
20230705,131900,193907600,12800,12800,12800,12800,0
|
|
20230705,131800,193907600,12800,12800,12800,12800,4
|
|
20230705,131700,193856400,12800,12800,12800,12800,0
|
|
20230705,131600,193856400,12800,12800,12800,12800,80
|
|
20230705,131500,192832400,12800,12800,12800,12800,0
|
|
20230705,131400,192832400,12800,12800,12800,12800,0
|
|
20230705,131300,192832400,12800,12800,12800,12800,0
|
|
20230705,131200,192832400,12800,12800,12800,12800,0
|
|
20230705,131100,192832400,12800,12800,12800,12800,0
|
|
20230705,131000,192832400,12800,12790,12800,12790,54
|
|
20230705,130900,192141240,12780,12780,12780,12780,0
|
|
20230705,130800,192141240,12780,12780,12780,12780,0
|
|
20230705,130700,192141240,12780,12780,12780,12780,10
|
|
20230705,130600,192013440,12780,12780,12780,12780,0
|
|
20230705,130500,192013440,12780,12780,12780,12780,0
|
|
20230705,130400,192013440,12780,12780,12780,12780,0
|
|
20230705,130300,192013440,12780,12780,12780,12780,0
|
|
20230705,130200,192013440,12780,12780,12780,12780,7
|
|
20230705,130100,191923980,12760,12760,12760,12760,0
|
|
20230705,130000,191923980,12760,12760,12760,12760,0
|
|
20230705,125900,191923980,12760,12760,12760,12760,0
|
|
20230705,125800,191923980,12760,12760,12760,12760,10
|
|
20230705,125700,191796380,12790,12780,12790,12780,7
|
|
20230705,125600,191706860,12760,12760,12760,12760,0
|
|
20230705,125500,191706860,12760,12760,12760,12760,0
|
|
20230705,125400,191706860,12760,12760,12760,12760,0
|
|
20230705,125300,191706860,12760,12760,12760,12760,0
|
|
20230705,125200,191706860,12760,12760,12760,12760,9
|
|
20230705,125100,191592020,12760,12760,12760,12760,0
|
|
20230705,125000,191592020,12760,12760,12760,12760,5
|
|
20230705,124900,191528220,12740,12750,12760,12740,238
|
|
20230705,124800,188494340,12750,12750,12750,12750,0
|
|
20230705,124700,188494340,12750,12750,12750,12750,0
|
|
20230705,124600,188494340,12750,12750,12750,12750,1
|
|
20230705,124500,188481590,12760,12750,12760,12740,580
|
|
20230705,124400,181089090,12740,12750,12750,12740,57
|
|
20230705,124300,180362530,12750,12750,12750,12750,0
|
|
20230705,124200,180362530,12750,12750,12750,12750,0
|
|
20230705,124100,180362530,12750,12750,12750,12750,0
|
|
20230705,124000,180362530,12750,12750,12750,12750,13
|
|
20230705,123900,180196780,12740,12740,12740,12740,0
|
|
20230705,123800,180196780,12740,12740,12740,12740,7
|
|
20230705,123700,180107600,12740,12740,12740,12740,0
|
|
20230705,123600,180107600,12740,12740,12740,12740,4
|
|
20230705,123500,180056640,12740,12740,12740,12740,45
|
|
20230705,123400,179483340,12740,12740,12740,12740,1
|
|
20230705,123300,179470600,12750,12740,12750,12740,78
|
|
20230705,123200,178476130,12730,12730,12730,12730,0
|
|
20230705,123100,178476130,12730,12730,12730,12730,0
|
|
20230705,123000,178476130,12730,12740,12740,12730,9
|
|
20230705,122900,178361510,12740,12740,12740,12740,0
|
|
20230705,122800,178361510,12740,12740,12740,12740,32
|
|
20230705,122700,177953830,12740,12740,12740,12740,28
|
|
20230705,122600,177597110,12740,12740,12740,12740,0
|
|
20230705,122500,177597110,12740,12740,12740,12740,12
|
|
20230705,122400,177444230,12740,12740,12740,12740,143
|
|
20230705,122300,175622410,12750,12750,12750,12750,5
|
|
20230705,122200,175558660,12750,12760,12760,12750,82
|
|
20230705,122100,174513150,12760,12750,12760,12750,4
|
|
20230705,122000,174462130,12750,12750,12750,12750,0
|
|
20230705,121900,174462130,12750,12750,12750,12750,224
|
|
20230705,121800,171606130,12750,12760,12760,12750,9
|
|
20230705,121700,171491360,12760,12760,12760,12760,1
|
|
20230705,121600,171478600,12760,12760,12760,12760,121
|
|
20230705,121500,169934640,12770,12780,12780,12770,121
|
|
20230705,121400,168389080,12780,12780,12780,12780,1
|
|
20230705,121300,168376300,12780,12780,12780,12780,0
|
|
20230705,121200,168376300,12780,12790,12790,12780,27
|
|
20230705,121100,168031040,12790,12790,12790,12790,0
|
|
20230705,121000,168031040,12790,12790,12790,12790,5
|
|
20230705,120900,167967090,12800,12800,12800,12800,0
|
|
20230705,120800,167967090,12800,12800,12800,12800,61
|
|
20230705,120700,167186290,12800,12800,12800,12800,2
|
|
20230705,120600,167160690,12790,12790,12790,12790,0
|
|
20230705,120500,167160690,12790,12790,12790,12790,2
|
|
20230705,120400,167135110,12790,12790,12790,12790,0
|
|
20230705,120300,167135110,12790,12790,12790,12790,8
|
|
20230705,120200,167032790,12790,12800,12800,12790,148
|
|
20230705,120100,165139850,12790,12790,12790,12790,0
|
|
20230705,120000,165139850,12790,12790,12790,12790,0
|
|
20230705,115900,165139850,12790,12790,12790,12790,0
|
|
20230705,115800,165139850,12790,12790,12790,12790,0
|
|
20230705,115700,165139850,12790,12790,12790,12790,0
|
|
20230705,115600,165139850,12790,12790,12790,12790,0
|
|
20230705,115500,165139850,12790,12790,12790,12790,0
|
|
20230705,115400,165139850,12790,12790,12790,12790,0
|
|
20230705,115300,165139850,12790,12830,12830,12790,900
|
|
20230705,115200,153620850,12750,12760,12760,12750,66
|
|
20230705,115100,152779290,12750,12760,12760,12750,243
|
|
20230705,115000,149679950,12760,12760,12760,12760,0
|
|
20230705,114900,149679950,12760,12760,12760,12760,0
|
|
20230705,114800,149679950,12760,12770,12770,12760,15
|
|
20230705,114700,149488530,12860,12860,12860,12860,1
|
|
20230705,114600,149475670,12790,12780,12790,12770,48
|
|
20230705,114500,148862660,12770,12770,12770,12770,0
|
|
20230705,114400,148862660,12770,12770,12770,12770,0
|
|
20230705,114300,148862660,12770,12770,12770,12770,4
|
|
20230705,114200,148811580,12770,12790,12790,12770,57
|
|
20230705,114100,148083670,12770,12790,12790,12770,199
|
|
20230705,114000,145541700,12790,12790,12790,12790,0
|
|
20230705,113900,145541700,12790,12790,12790,12790,1
|
|
20230705,113800,145528910,12850,12790,12850,12790,4
|
|
20230705,113700,145477690,12790,12790,12790,12790,0
|
|
20230705,113600,145477690,12790,12790,12790,12790,0
|
|
20230705,113500,145477690,12790,12790,12790,12790,0
|
|
20230705,113400,145477690,12790,12790,12790,12790,0
|
|
20230705,113300,145477690,12790,12790,12790,12790,0
|
|
20230705,113200,145477690,12790,12790,12790,12790,9
|
|
20230705,113100,145362580,12770,12860,12860,12770,2
|
|
20230705,113000,145336950,12800,12800,12800,12800,0
|
|
20230705,112900,145336950,12800,12780,12800,12780,22
|
|
20230705,112800,145055770,12780,12780,12780,12780,1
|
|
20230705,112700,145042990,12780,12780,12780,12780,32
|
|
20230705,112600,144634030,12780,12780,12780,12780,0
|
|
20230705,112500,144634030,12780,12780,12780,12780,1
|
|
20230705,112400,144621250,12780,12780,12780,12780,32
|
|
20230705,112300,144212290,12790,12790,12790,12790,2
|
|
20230705,112200,144186710,12790,12800,12800,12790,3
|
|
20230705,112100,144148330,12780,12810,12810,12780,205
|
|
20230705,112000,141526150,12800,12820,12820,12800,91
|
|
20230705,111900,140360520,12820,12820,12820,12820,0
|
|
20230705,111800,140360520,12820,12820,12820,12820,0
|
|
20230705,111700,140360520,12820,12840,12840,12820,84
|
|
20230705,111600,139283580,12820,12820,12820,12820,0
|
|
20230705,111500,139283580,12820,12820,12820,12820,0
|
|
20230705,111400,139283580,12820,12820,12820,12820,4
|
|
20230705,111300,139232300,12820,12820,12820,12820,5
|
|
20230705,111200,139168200,12820,12820,12820,12820,3
|
|
20230705,111100,139129740,12840,12840,12840,12840,0
|
|
20230705,111000,139129740,12840,12840,12840,12840,0
|
|
20230705,110900,139129740,12840,12830,12840,12830,44
|
|
20230705,110800,138564910,12830,12830,12830,12830,1
|
|
20230705,110700,138552080,12710,12710,12710,12710,0
|
|
20230705,110600,138552080,12710,12710,12710,12710,0
|
|
20230705,110500,138552080,12710,12710,12710,12710,0
|
|
20230705,110400,138552080,12710,12770,12770,12710,300
|
|
20230705,110300,134734670,12760,12760,12760,12760,1
|
|
20230705,110200,134721910,12840,12840,12840,12840,0
|
|
20230705,110100,134721910,12840,12750,12840,12750,22
|
|
20230705,110000,134440510,12740,12780,12780,12740,253
|
|
20230705,105900,131213260,12790,12790,12790,12790,16
|
|
20230705,105800,131008620,12780,12800,12800,12770,112
|
|
20230705,105700,129576470,12870,12870,12870,12870,19
|
|
20230705,105600,129331940,12870,12870,12870,12870,0
|
|
20230705,105500,129331940,12870,12790,12870,12780,105
|
|
20230705,105400,127982400,12780,12780,12780,12780,0
|
|
20230705,105300,127982400,12780,12820,12820,12780,853
|
|
20230705,105200,117056490,12830,12830,12830,12830,153
|
|
20230705,105100,115093500,12860,12860,12860,12860,10
|
|
20230705,105000,114964900,12830,12830,12830,12830,1
|
|
20230705,104900,114952070,12830,12830,12830,12830,3
|
|
20230705,104800,114913580,12830,12830,12830,12830,0
|
|
20230705,104700,114913580,12830,12830,12830,12830,0
|
|
20230705,104600,114913580,12830,12830,12830,12830,85
|
|
20230705,104500,113823030,12830,12830,12830,12830,0
|
|
20230705,104400,113823030,12830,12840,12840,12830,256
|
|
20230705,104300,110538540,12840,12850,12850,12840,224
|
|
20230705,104200,107662080,12850,12870,12870,12850,191
|
|
20230705,104100,105206350,12870,12870,12870,12870,0
|
|
20230705,104000,105206350,12870,12870,12870,12870,0
|
|
20230705,103900,105206350,12870,12880,12880,12870,81
|
|
20230705,103800,104163330,12870,12870,12870,12870,0
|
|
20230705,103700,104163330,12870,12870,12870,12870,1
|
|
20230705,103600,104150460,12880,12900,12900,12880,56
|
|
20230705,103500,103428200,12900,12900,12900,12900,0
|
|
20230705,103400,103428200,12900,12900,12900,12900,0
|
|
20230705,103300,103428200,12900,12900,12900,12900,0
|
|
20230705,103200,103428200,12900,12900,12900,12900,0
|
|
20230705,103100,103428200,12900,12900,12900,12900,2
|
|
20230705,103000,103402400,12900,12900,12900,12900,0
|
|
20230705,102900,103402400,12900,12900,12900,12900,0
|
|
20230705,102800,103402400,12900,12900,12900,12900,29
|
|
20230705,102700,103028300,12900,12900,12900,12900,19
|
|
20230705,102600,102783200,12890,12890,12890,12890,0
|
|
20230705,102500,102783200,12890,12870,12890,12870,2
|
|
20230705,102400,102757440,12860,12860,12860,12860,2
|
|
20230705,102300,102731720,12900,12900,12900,12900,0
|
|
20230705,102200,102731720,12900,12900,12900,12900,0
|
|
20230705,102100,102731720,12900,12900,12900,12900,1
|
|
20230705,102000,102718820,12850,12850,12850,12850,0
|
|
20230705,101900,102718820,12850,12850,12850,12850,0
|
|
20230705,101800,102718820,12850,12850,12850,12850,0
|
|
20230705,101700,102718820,12850,12850,12850,12850,15
|
|
20230705,101600,102526070,12840,12840,12840,12840,0
|
|
20230705,101500,102526070,12840,12840,12840,12840,1
|
|
20230705,101400,102513230,12840,12840,12840,12840,0
|
|
20230705,101300,102513230,12840,12840,12840,12840,11
|
|
20230705,101200,102371990,12830,12830,12830,12830,0
|
|
20230705,101100,102371990,12830,12830,12830,12830,0
|
|
20230705,101000,102371990,12830,12850,12850,12830,658
|
|
20230705,100900,93928210,12850,12900,12900,12850,405
|
|
20230705,100800,88721930,12900,12900,12900,12900,0
|
|
20230705,100700,88721930,12900,12900,12900,12900,0
|
|
20230705,100600,88721930,12900,12910,12910,12900,653
|
|
20230705,100500,80298220,12900,12890,12900,12890,41
|
|
20230705,100400,79769330,12900,12900,12900,12900,11
|
|
20230705,100300,79627430,12850,12850,12850,12850,0
|
|
20230705,100200,79627430,12850,12890,12890,12850,49
|
|
20230705,100100,78997350,12890,12920,12920,12890,393
|
|
20230705,100000,73927110,12900,12910,12910,12900,50
|
|
20230705,095900,73282070,12950,12950,12950,12950,0
|
|
20230705,095800,73282070,12950,12950,12950,12900,668
|
|
20230705,095700,64650180,12940,12940,12940,12940,0
|
|
20230705,095600,64650180,12940,12980,12980,12940,64
|
|
20230705,095500,63821620,12980,12980,12980,12980,0
|
|
20230705,095400,63821620,12980,12980,12980,12980,10
|
|
20230705,095300,63691820,12940,12940,12940,12940,20
|
|
20230705,095200,63433020,12940,12940,12940,12940,22
|
|
20230705,095100,63148340,12940,12940,12940,12940,1
|
|
20230705,095000,63135400,12940,12950,12950,12940,123
|
|
20230705,094900,61542560,12950,12990,12990,12950,31
|
|
20230705,094800,61140790,13000,13000,13000,13000,0
|
|
20230705,094700,61140790,13000,13000,13000,13000,0
|
|
20230705,094600,61140790,13000,13010,13010,13000,154
|
|
20230705,094500,59138780,13010,13080,13080,13010,254
|
|
20230705,094400,55834170,13080,13080,13080,13080,3
|
|
20230705,094300,55794930,13090,13000,13090,13000,380
|
|
20230705,094200,50854840,12980,13000,13000,12980,525
|
|
20230705,094100,44029910,13000,13000,13000,13000,1
|
|
20230705,094000,44016910,13000,13000,13000,13000,0
|
|
20230705,093900,44016910,13000,13000,13000,13000,61
|
|
20230705,093800,43223910,13000,13000,13000,13000,8
|
|
20230705,093700,43119910,13000,13000,13000,13000,2
|
|
20230705,093600,43093910,13000,13000,13000,13000,0
|
|
20230705,093500,43093910,13000,13010,13010,13000,119
|
|
20230705,093400,41546810,13000,13000,13000,13000,180
|
|
20230705,093300,39206810,13000,12970,13000,12970,130
|
|
20230705,093200,37517230,12970,12970,12970,12970,1
|
|
20230705,093100,37504260,12970,12970,12970,12970,0
|
|
20230705,093000,37504260,12970,12960,12970,12960,17
|
|
20230705,092900,37283930,12960,12960,12960,12960,48
|
|
20230705,092800,36661850,12960,12960,12960,12960,22
|
|
20230705,092700,36376730,12970,12970,12970,12970,10
|
|
20230705,092600,36247030,12970,12970,12970,12970,0
|
|
20230705,092500,36247030,12970,12970,12970,12970,0
|
|
20230705,092400,36247030,12970,12970,12970,12970,0
|
|
20230705,092300,36247030,12970,12950,12970,12940,34
|
|
20230705,092200,35806380,12930,12930,12930,12930,50
|
|
20230705,092100,35159880,12900,12920,12920,12900,100
|
|
20230705,092000,33869550,12910,12930,12930,12910,168
|
|
20230705,091900,31699540,12940,12950,12950,12940,36
|
|
20230705,091800,31233380,12970,12970,12970,12960,52
|
|
20230705,091700,30559040,12970,13000,13000,12960,117
|
|
20230705,091600,29040040,13000,13050,13050,13000,873
|
|
20230705,091500,17677450,13050,13050,13050,13050,0
|
|
20230705,091400,17677450,13050,13060,13060,13050,375
|
|
20230705,091300,12780110,13060,13060,13060,13060,0
|
|
20230705,091200,12780110,13060,13050,13060,13050,46
|
|
20230705,091100,12179650,13050,13050,13050,13050,1
|
|
20230705,091000,12166600,13050,13050,13050,13050,0
|
|
20230705,090900,12166600,13050,13050,13050,13050,0
|
|
20230705,090800,12166600,13050,13050,13050,13050,10
|
|
20230705,090700,12036100,13050,13050,13050,13050,77
|
|
20230705,090600,11031250,13050,13100,13100,13050,21
|
|
20230705,090500,10757150,13100,13050,13100,13050,25
|
|
20230705,090400,10429800,13120,13120,13120,13120,0
|
|
20230705,090300,10429800,13120,13120,13120,13120,44
|
|
20230705,090200,9852520,13000,13050,13050,13000,390
|
|
20230705,090100,4777640,13150,13060,13150,13050,169
|
|
20230705,090000,2571080,13100,13160,13160,13100,196
|