662 lines
31 KiB
CSV
662 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,195900,187794400,6750,6750,6750,6750,94
|
|
20230704,195800,187794400,6750,6750,6750,6750,0
|
|
20230704,195700,187794400,6750,6750,6750,6750,0
|
|
20230704,195600,187794400,6750,6750,6750,6750,0
|
|
20230704,195500,187794400,6750,6750,6750,6750,0
|
|
20230704,195400,187794400,6750,6750,6750,6750,0
|
|
20230704,195300,187794400,6750,6750,6750,6750,0
|
|
20230704,195200,187794400,6750,6750,6750,6750,0
|
|
20230704,195100,187794400,6750,6750,6750,6750,0
|
|
20230704,195000,187794400,6750,6750,6750,6750,0
|
|
20230704,194900,187794400,6750,6750,6750,6750,0
|
|
20230704,194800,187794400,6750,6750,6750,6750,0
|
|
20230704,194700,187794400,6750,6750,6750,6750,0
|
|
20230704,194600,187794400,6750,6750,6750,6750,0
|
|
20230704,194500,187794400,6750,6750,6750,6750,0
|
|
20230704,194400,187794400,6750,6750,6750,6750,0
|
|
20230704,194300,187794400,6750,6750,6750,6750,0
|
|
20230704,194200,187794400,6750,6750,6750,6750,0
|
|
20230704,194100,187794400,6750,6750,6750,6750,0
|
|
20230704,194000,187794400,6750,6750,6750,6750,0
|
|
20230704,193900,187794400,6750,6750,6750,6750,0
|
|
20230704,193800,187794400,6750,6750,6750,6750,0
|
|
20230704,193700,187794400,6750,6750,6750,6750,0
|
|
20230704,193600,187794400,6750,6750,6750,6750,0
|
|
20230704,193500,187794400,6750,6750,6750,6750,0
|
|
20230704,193400,187794400,6750,6750,6750,6750,0
|
|
20230704,193300,187794400,6750,6750,6750,6750,0
|
|
20230704,193200,187794400,6750,6750,6750,6750,0
|
|
20230704,193100,187794400,6750,6750,6750,6750,0
|
|
20230704,193000,187794400,6750,6750,6750,6750,0
|
|
20230704,192900,187794400,6750,6750,6750,6750,94
|
|
20230704,192800,187794400,6750,6750,6750,6750,0
|
|
20230704,192700,187794400,6750,6750,6750,6750,0
|
|
20230704,192600,187794400,6750,6750,6750,6750,0
|
|
20230704,192500,187794400,6750,6750,6750,6750,0
|
|
20230704,192400,187794400,6750,6750,6750,6750,0
|
|
20230704,192300,187794400,6750,6750,6750,6750,0
|
|
20230704,192200,187794400,6750,6750,6750,6750,0
|
|
20230704,192100,187794400,6750,6750,6750,6750,0
|
|
20230704,192000,187794400,6750,6750,6750,6750,0
|
|
20230704,191900,187794400,6750,6750,6750,6750,0
|
|
20230704,191800,187794400,6750,6750,6750,6750,0
|
|
20230704,191700,187794400,6750,6750,6750,6750,0
|
|
20230704,191600,187794400,6750,6750,6750,6750,0
|
|
20230704,191500,187794400,6750,6750,6750,6750,0
|
|
20230704,191400,187794400,6750,6750,6750,6750,0
|
|
20230704,191300,187794400,6750,6750,6750,6750,0
|
|
20230704,191200,187794400,6750,6750,6750,6750,0
|
|
20230704,191100,187794400,6750,6750,6750,6750,0
|
|
20230704,191000,187794400,6750,6750,6750,6750,0
|
|
20230704,190900,187794400,6750,6750,6750,6750,0
|
|
20230704,190800,187794400,6750,6750,6750,6750,0
|
|
20230704,190700,187794400,6750,6750,6750,6750,0
|
|
20230704,190600,187794400,6750,6750,6750,6750,0
|
|
20230704,190500,187794400,6750,6750,6750,6750,0
|
|
20230704,190400,187794400,6750,6750,6750,6750,0
|
|
20230704,190300,187794400,6750,6750,6750,6750,0
|
|
20230704,190200,187794400,6750,6750,6750,6750,0
|
|
20230704,190100,187794400,6750,6750,6750,6750,0
|
|
20230704,190000,187794400,6750,6750,6750,6750,0
|
|
20230704,185900,187794400,6750,6750,6750,6750,94
|
|
20230704,185800,187794400,6750,6750,6750,6750,0
|
|
20230704,185700,187794400,6750,6750,6750,6750,0
|
|
20230704,185600,187794400,6750,6750,6750,6750,0
|
|
20230704,185500,187794400,6750,6750,6750,6750,0
|
|
20230704,185400,187794400,6750,6750,6750,6750,0
|
|
20230704,185300,187794400,6750,6750,6750,6750,0
|
|
20230704,185200,187794400,6750,6750,6750,6750,0
|
|
20230704,185100,187794400,6750,6750,6750,6750,0
|
|
20230704,185000,187794400,6750,6750,6750,6750,0
|
|
20230704,184900,187794400,6750,6750,6750,6750,0
|
|
20230704,184800,187794400,6750,6750,6750,6750,0
|
|
20230704,184700,187794400,6750,6750,6750,6750,0
|
|
20230704,184600,187794400,6750,6750,6750,6750,0
|
|
20230704,184500,187794400,6750,6750,6750,6750,0
|
|
20230704,184400,187794400,6750,6750,6750,6750,0
|
|
20230704,184300,187794400,6750,6750,6750,6750,0
|
|
20230704,184200,187794400,6750,6750,6750,6750,0
|
|
20230704,184100,187794400,6750,6750,6750,6750,0
|
|
20230704,184000,187794400,6750,6750,6750,6750,0
|
|
20230704,183900,187794400,6750,6750,6750,6750,0
|
|
20230704,183800,187794400,6750,6750,6750,6750,0
|
|
20230704,183700,187794400,6750,6750,6750,6750,0
|
|
20230704,183600,187794400,6750,6750,6750,6750,0
|
|
20230704,183500,187794400,6750,6750,6750,6750,0
|
|
20230704,183400,187794400,6750,6750,6750,6750,0
|
|
20230704,183300,187794400,6750,6750,6750,6750,0
|
|
20230704,183200,187794400,6750,6750,6750,6750,0
|
|
20230704,183100,187794400,6750,6750,6750,6750,0
|
|
20230704,183000,187794400,6750,6750,6750,6750,0
|
|
20230704,182900,187794400,6750,6750,6750,6750,94
|
|
20230704,182800,187794400,6750,6750,6750,6750,0
|
|
20230704,182700,187794400,6750,6750,6750,6750,0
|
|
20230704,182600,187794400,6750,6750,6750,6750,0
|
|
20230704,182500,187794400,6750,6750,6750,6750,0
|
|
20230704,182400,187794400,6750,6750,6750,6750,0
|
|
20230704,182300,187794400,6750,6750,6750,6750,0
|
|
20230704,182200,187794400,6750,6750,6750,6750,0
|
|
20230704,182100,187794400,6750,6750,6750,6750,0
|
|
20230704,182000,187794400,6750,6750,6750,6750,0
|
|
20230704,181900,187794400,6750,6750,6750,6750,0
|
|
20230704,181800,187794400,6750,6750,6750,6750,0
|
|
20230704,181700,187794400,6750,6750,6750,6750,0
|
|
20230704,181600,187794400,6750,6750,6750,6750,0
|
|
20230704,181500,187794400,6750,6750,6750,6750,0
|
|
20230704,181400,187794400,6750,6750,6750,6750,0
|
|
20230704,181300,187794400,6750,6750,6750,6750,0
|
|
20230704,181200,187794400,6750,6750,6750,6750,0
|
|
20230704,181100,187794400,6750,6750,6750,6750,0
|
|
20230704,181000,187794400,6750,6750,6750,6750,0
|
|
20230704,180900,187794400,6750,6750,6750,6750,0
|
|
20230704,180800,187794400,6750,6750,6750,6750,0
|
|
20230704,180700,187794400,6750,6750,6750,6750,0
|
|
20230704,180600,187794400,6750,6750,6750,6750,0
|
|
20230704,180500,187794400,6750,6750,6750,6750,0
|
|
20230704,180400,187794400,6750,6750,6750,6750,0
|
|
20230704,180300,187794400,6750,6750,6750,6750,0
|
|
20230704,180200,187794400,6750,6750,6750,6750,0
|
|
20230704,180100,187794400,6750,6750,6750,6750,0
|
|
20230704,180000,187794400,6750,6750,6750,6750,0
|
|
20230704,175900,187794400,6750,6750,6750,6750,94
|
|
20230704,175800,187794400,6750,6750,6750,6750,0
|
|
20230704,175700,187794400,6750,6750,6750,6750,0
|
|
20230704,175600,187794400,6750,6750,6750,6750,0
|
|
20230704,175500,187794400,6750,6750,6750,6750,0
|
|
20230704,175400,187794400,6750,6750,6750,6750,0
|
|
20230704,175300,187794400,6750,6750,6750,6750,0
|
|
20230704,175200,187794400,6750,6750,6750,6750,0
|
|
20230704,175100,187794400,6750,6750,6750,6750,0
|
|
20230704,175000,187794400,6750,6750,6750,6750,0
|
|
20230704,174900,187794400,6750,6750,6750,6750,0
|
|
20230704,174800,187794400,6750,6750,6750,6750,0
|
|
20230704,174700,187794400,6750,6750,6750,6750,0
|
|
20230704,174600,187794400,6750,6750,6750,6750,0
|
|
20230704,174500,187794400,6750,6750,6750,6750,0
|
|
20230704,174400,187794400,6750,6750,6750,6750,0
|
|
20230704,174300,187794400,6750,6750,6750,6750,0
|
|
20230704,174200,187794400,6750,6750,6750,6750,0
|
|
20230704,174100,187794400,6750,6750,6750,6750,0
|
|
20230704,174000,187794400,6750,6750,6750,6750,0
|
|
20230704,173900,187794400,6750,6750,6750,6750,0
|
|
20230704,173800,187794400,6750,6750,6750,6750,0
|
|
20230704,173700,187794400,6750,6750,6750,6750,0
|
|
20230704,173600,187794400,6750,6750,6750,6750,0
|
|
20230704,173500,187794400,6750,6750,6750,6750,0
|
|
20230704,173400,187794400,6750,6750,6750,6750,0
|
|
20230704,173300,187794400,6750,6750,6750,6750,0
|
|
20230704,173200,187794400,6750,6750,6750,6750,0
|
|
20230704,173100,187794400,6750,6750,6750,6750,0
|
|
20230704,173000,187794400,6750,6750,6750,6750,0
|
|
20230704,172900,187794400,6750,6750,6750,6750,94
|
|
20230704,172800,187794400,6750,6750,6750,6750,0
|
|
20230704,172700,187794400,6750,6750,6750,6750,0
|
|
20230704,172600,187794400,6750,6750,6750,6750,0
|
|
20230704,172500,187794400,6750,6750,6750,6750,0
|
|
20230704,172400,187794400,6750,6750,6750,6750,0
|
|
20230704,172300,187794400,6750,6750,6750,6750,0
|
|
20230704,172200,187794400,6750,6750,6750,6750,0
|
|
20230704,172100,187794400,6750,6750,6750,6750,0
|
|
20230704,172000,187794400,6750,6750,6750,6750,0
|
|
20230704,171900,187794400,6750,6750,6750,6750,0
|
|
20230704,171800,187794400,6750,6750,6750,6750,0
|
|
20230704,171700,187794400,6750,6750,6750,6750,0
|
|
20230704,171600,187794400,6750,6750,6750,6750,0
|
|
20230704,171500,187794400,6750,6750,6750,6750,0
|
|
20230704,171400,187794400,6750,6750,6750,6750,0
|
|
20230704,171300,187794400,6750,6750,6750,6750,0
|
|
20230704,171200,187794400,6750,6750,6750,6750,0
|
|
20230704,171100,187794400,6750,6750,6750,6750,0
|
|
20230704,171000,187794400,6750,6750,6750,6750,0
|
|
20230704,170900,187794400,6750,6750,6750,6750,0
|
|
20230704,170800,187794400,6750,6750,6750,6750,0
|
|
20230704,170700,187794400,6750,6750,6750,6750,0
|
|
20230704,170600,187794400,6750,6750,6750,6750,0
|
|
20230704,170500,187794400,6750,6750,6750,6750,0
|
|
20230704,170400,187794400,6750,6750,6750,6750,0
|
|
20230704,170300,187794400,6750,6750,6750,6750,0
|
|
20230704,170200,187794400,6750,6750,6750,6750,0
|
|
20230704,170100,187794400,6750,6750,6750,6750,0
|
|
20230704,170000,187794400,6750,6750,6750,6750,0
|
|
20230704,165900,187794400,6750,6750,6750,6750,94
|
|
20230704,165800,187794400,6750,6750,6750,6750,0
|
|
20230704,165700,187794400,6750,6750,6750,6750,0
|
|
20230704,165600,187794400,6750,6750,6750,6750,0
|
|
20230704,165500,187794400,6750,6750,6750,6750,0
|
|
20230704,165400,187794400,6750,6750,6750,6750,0
|
|
20230704,165300,187794400,6750,6750,6750,6750,0
|
|
20230704,165200,187794400,6750,6750,6750,6750,0
|
|
20230704,165100,187794400,6750,6750,6750,6750,0
|
|
20230704,165000,187794400,6750,6750,6750,6750,0
|
|
20230704,164900,187794400,6750,6750,6750,6750,0
|
|
20230704,164800,187794400,6750,6750,6750,6750,0
|
|
20230704,164700,187794400,6750,6750,6750,6750,0
|
|
20230704,164600,187794400,6750,6750,6750,6750,0
|
|
20230704,164500,187794400,6750,6750,6750,6750,0
|
|
20230704,164400,187794400,6750,6750,6750,6750,0
|
|
20230704,164300,187794400,6750,6750,6750,6750,0
|
|
20230704,164200,187794400,6750,6750,6750,6750,0
|
|
20230704,164100,187794400,6750,6750,6750,6750,0
|
|
20230704,164000,187794400,6750,6750,6750,6750,0
|
|
20230704,163900,187794400,6750,6750,6750,6750,0
|
|
20230704,163800,187794400,6750,6750,6750,6750,0
|
|
20230704,163700,187794400,6750,6750,6750,6750,0
|
|
20230704,163600,187794400,6750,6750,6750,6750,0
|
|
20230704,163500,187794400,6750,6750,6750,6750,0
|
|
20230704,163400,187794400,6750,6750,6750,6750,0
|
|
20230704,163300,187794400,6750,6750,6750,6750,0
|
|
20230704,163200,187794400,6750,6750,6750,6750,0
|
|
20230704,163100,187794400,6750,6750,6750,6750,0
|
|
20230704,163000,187794400,6750,6750,6750,6750,0
|
|
20230704,162900,187794400,6750,6750,6750,6750,94
|
|
20230704,162800,187794400,6750,6750,6750,6750,0
|
|
20230704,162700,187794400,6750,6750,6750,6750,0
|
|
20230704,162600,187794400,6750,6750,6750,6750,0
|
|
20230704,162500,187794400,6750,6750,6750,6750,0
|
|
20230704,162400,187794400,6750,6750,6750,6750,0
|
|
20230704,162300,187794400,6750,6750,6750,6750,0
|
|
20230704,162200,187794400,6750,6750,6750,6750,0
|
|
20230704,162100,187794400,6750,6750,6750,6750,0
|
|
20230704,162000,187794400,6750,6750,6750,6750,0
|
|
20230704,161900,187794400,6750,6750,6750,6750,0
|
|
20230704,161800,187794400,6750,6750,6750,6750,0
|
|
20230704,161700,187794400,6750,6750,6750,6750,0
|
|
20230704,161600,187794400,6750,6750,6750,6750,0
|
|
20230704,161500,187794400,6750,6750,6750,6750,0
|
|
20230704,161400,187794400,6750,6750,6750,6750,0
|
|
20230704,161300,187794400,6750,6750,6750,6750,0
|
|
20230704,161200,187794400,6750,6750,6750,6750,0
|
|
20230704,161100,187794400,6750,6750,6750,6750,0
|
|
20230704,161000,187794400,6750,6750,6750,6750,0
|
|
20230704,160900,187794400,6750,6750,6750,6750,0
|
|
20230704,160800,187794400,6750,6750,6750,6750,0
|
|
20230704,160700,187794400,6750,6750,6750,6750,0
|
|
20230704,160600,187794400,6750,6750,6750,6750,0
|
|
20230704,160500,187794400,6750,6750,6750,6750,0
|
|
20230704,160400,187794400,6750,6750,6750,6750,0
|
|
20230704,160300,187794400,6750,6750,6750,6750,0
|
|
20230704,160200,187794400,6750,6750,6750,6750,0
|
|
20230704,160100,187794400,6750,6750,6750,6750,0
|
|
20230704,160000,187794400,6750,6750,6750,6750,0
|
|
20230704,155900,187794400,6750,6750,6750,6750,94
|
|
20230704,155800,187794400,6750,6750,6750,6750,0
|
|
20230704,155700,187794400,6750,6750,6750,6750,0
|
|
20230704,155600,187794400,6750,6750,6750,6750,0
|
|
20230704,155500,187794400,6750,6750,6750,6750,0
|
|
20230704,155400,187794400,6750,6750,6750,6750,0
|
|
20230704,155300,187794400,6750,6750,6750,6750,0
|
|
20230704,155200,187794400,6750,6750,6750,6750,0
|
|
20230704,155100,187794400,6750,6750,6750,6750,0
|
|
20230704,155000,187794400,6750,6750,6750,6750,0
|
|
20230704,154900,187794400,6750,6750,6750,6750,0
|
|
20230704,154800,187794400,6750,6750,6750,6750,0
|
|
20230704,154700,187794400,6750,6750,6750,6750,0
|
|
20230704,154600,187794400,6750,6750,6750,6750,0
|
|
20230704,154500,187794400,6750,6750,6750,6750,0
|
|
20230704,154400,187794400,6750,6750,6750,6750,0
|
|
20230704,154300,187794400,6750,6750,6750,6750,0
|
|
20230704,154200,187794400,6750,6750,6750,6750,0
|
|
20230704,154100,187794400,6750,6750,6750,6750,0
|
|
20230704,154000,187794400,6750,6750,6750,6750,0
|
|
20230704,153900,187794400,6750,6750,6750,6750,0
|
|
20230704,153800,187794400,6750,6750,6750,6750,0
|
|
20230704,153700,187794400,6750,6750,6750,6750,0
|
|
20230704,153600,187794400,6750,6750,6750,6750,0
|
|
20230704,153500,187794400,6750,6750,6750,6750,0
|
|
20230704,153400,187794400,6750,6750,6750,6750,0
|
|
20230704,153300,187794400,6750,6750,6750,6750,0
|
|
20230704,153200,187794400,6750,6750,6750,6750,0
|
|
20230704,153100,187794400,6750,6750,6750,6750,0
|
|
20230704,153000,187794400,6750,6750,6750,6750,94
|
|
20230704,152900,187159900,6750,6750,6750,6750,0
|
|
20230704,152800,187159900,6750,6750,6750,6750,0
|
|
20230704,152700,187159900,6750,6750,6750,6750,0
|
|
20230704,152600,187159900,6750,6750,6750,6750,0
|
|
20230704,152500,187159900,6750,6750,6750,6750,0
|
|
20230704,152400,187159900,6750,6750,6750,6750,0
|
|
20230704,152300,187159900,6750,6750,6750,6750,0
|
|
20230704,152200,187159900,6750,6750,6750,6750,0
|
|
20230704,152100,187159900,6750,6750,6750,6750,0
|
|
20230704,152000,187159900,6750,6750,6750,6750,0
|
|
20230704,151900,187159900,6750,6700,6750,6700,44
|
|
20230704,151800,186864400,6720,6720,6720,6720,4
|
|
20230704,151700,186837520,6720,6720,6720,6720,6
|
|
20230704,151600,186797200,6700,6700,6700,6700,362
|
|
20230704,151500,184371800,6710,6710,6710,6710,5
|
|
20230704,151400,184338250,6710,6710,6710,6710,0
|
|
20230704,151300,184338250,6710,6710,6710,6710,7
|
|
20230704,151200,184291280,6700,6720,6720,6700,324
|
|
20230704,151100,182120340,6710,6710,6710,6710,5
|
|
20230704,151000,182086790,6710,6740,6740,6710,41
|
|
20230704,150900,181811410,6740,6740,6740,6740,14
|
|
20230704,150800,181717050,6710,6740,6740,6710,11
|
|
20230704,150700,181643200,6730,6730,6730,6730,6
|
|
20230704,150600,181602820,6730,6730,6730,6730,84
|
|
20230704,150500,181037500,6730,6730,6730,6730,25
|
|
20230704,150400,180869250,6730,6730,6730,6730,0
|
|
20230704,150300,180869250,6730,6730,6730,6730,5
|
|
20230704,150200,180835600,6710,6740,6740,6710,16
|
|
20230704,150100,180728060,6740,6740,6740,6740,0
|
|
20230704,150000,180728060,6740,6730,6740,6730,13
|
|
20230704,145900,180640450,6700,6700,6700,6700,100
|
|
20230704,145800,179970450,6740,6730,6740,6730,53
|
|
20230704,145700,179613720,6730,6730,6730,6730,7
|
|
20230704,145600,179566610,6730,6730,6730,6730,0
|
|
20230704,145500,179566610,6730,6730,6730,6730,25
|
|
20230704,145400,179398360,6730,6730,6730,6730,0
|
|
20230704,145300,179398360,6730,6730,6730,6730,4
|
|
20230704,145200,179371440,6700,6740,6740,6700,107
|
|
20230704,145100,178653970,6750,6750,6750,6750,0
|
|
20230704,145000,178653970,6750,6740,6750,6740,2
|
|
20230704,144900,178640480,6710,6710,6710,6710,31
|
|
20230704,144800,178432470,6750,6740,6750,6740,6
|
|
20230704,144700,178391990,6740,6740,6740,6740,1
|
|
20230704,144600,178385250,6730,6730,6730,6730,0
|
|
20230704,144500,178385250,6730,6730,6730,6730,7
|
|
20230704,144400,178338140,6710,6710,6710,6710,0
|
|
20230704,144300,178338140,6710,6710,6710,6710,144
|
|
20230704,144200,177371900,6730,6730,6730,6730,1
|
|
20230704,144100,177365170,6740,6740,6740,6740,0
|
|
20230704,144000,177365170,6740,6710,6740,6710,120
|
|
20230704,143900,176559250,6750,6750,6750,6750,2
|
|
20230704,143800,176545750,6740,6740,6740,6740,128
|
|
20230704,143700,175683030,6750,6740,6750,6740,7
|
|
20230704,143600,175635840,6710,6710,6710,6710,0
|
|
20230704,143500,175635840,6710,6710,6710,6710,0
|
|
20230704,143400,175635840,6710,6750,6750,6710,93
|
|
20230704,143300,175011640,6750,6750,6750,6750,4
|
|
20230704,143200,174984640,6750,6750,6750,6750,13
|
|
20230704,143100,174896890,6740,6750,6750,6720,24
|
|
20230704,143000,174735140,6750,6750,6750,6720,26
|
|
20230704,142900,174559670,6760,6740,6760,6740,106
|
|
20230704,142800,173845210,6740,6740,6740,6740,53
|
|
20230704,142700,173487990,6740,6740,6740,6740,1
|
|
20230704,142600,173481250,6740,6740,6740,6740,0
|
|
20230704,142500,173481250,6740,6740,6740,6740,24
|
|
20230704,142400,173319490,6740,6740,6740,6740,1
|
|
20230704,142300,173312750,6740,6740,6740,6740,0
|
|
20230704,142200,173312750,6740,6740,6740,6740,6
|
|
20230704,142100,173272310,6740,6740,6740,6740,1
|
|
20230704,142000,173265570,6740,6740,6740,6740,0
|
|
20230704,141900,173265570,6740,6740,6740,6740,2
|
|
20230704,141800,173252090,6740,6740,6740,6740,4
|
|
20230704,141700,173225130,6740,6740,6740,6740,0
|
|
20230704,141600,173225130,6740,6740,6740,6740,1
|
|
20230704,141500,173218390,6740,6740,6740,6740,24
|
|
20230704,141400,173056630,6740,6740,6740,6740,1
|
|
20230704,141300,173049890,6740,6740,6740,6740,0
|
|
20230704,141200,173049890,6740,6740,6740,6740,6
|
|
20230704,141100,173009450,6740,6740,6740,6740,1
|
|
20230704,141000,173002710,6740,6740,6740,6740,0
|
|
20230704,140900,173002710,6740,6740,6740,6740,2
|
|
20230704,140800,172989230,6740,6740,6740,6740,0
|
|
20230704,140700,172989230,6740,6740,6740,6740,0
|
|
20230704,140600,172989230,6740,6740,6740,6740,1
|
|
20230704,140500,172982490,6740,6740,6740,6740,0
|
|
20230704,140400,172982490,6740,6740,6740,6740,0
|
|
20230704,140300,172982490,6740,6740,6740,6740,5
|
|
20230704,140200,172948790,6740,6740,6740,6740,6
|
|
20230704,140100,172908350,6740,6740,6740,6740,3
|
|
20230704,140000,172888130,6740,6740,6740,6740,0
|
|
20230704,135900,172888130,6740,6740,6740,6740,0
|
|
20230704,135800,172888130,6740,6740,6740,6740,56
|
|
20230704,135700,172510690,6740,6740,6740,6740,6
|
|
20230704,135600,172470250,6740,6740,6740,6740,1
|
|
20230704,135500,172463510,6740,6740,6740,6740,0
|
|
20230704,135400,172463510,6740,6740,6740,6740,0
|
|
20230704,135300,172463510,6740,6740,6740,6740,5
|
|
20230704,135200,172429810,6730,6730,6730,6730,6
|
|
20230704,135100,172389430,6730,6730,6730,6730,1
|
|
20230704,135000,172382700,6700,6720,6720,6700,220
|
|
20230704,134900,170906450,6740,6740,6740,6740,0
|
|
20230704,134800,170906450,6740,6740,6740,6740,6
|
|
20230704,134700,170866010,6740,6740,6740,6740,6
|
|
20230704,134600,170825570,6740,6740,6740,6740,1
|
|
20230704,134500,170818830,6740,6740,6740,6740,24
|
|
20230704,134400,170657070,6740,6720,6740,6720,64
|
|
20230704,134300,170226910,6740,6740,6740,6740,1
|
|
20230704,134200,170220170,6740,6740,6740,6740,6
|
|
20230704,134100,170179730,6760,6760,6760,6760,0
|
|
20230704,134000,170179730,6760,6750,6760,6750,25
|
|
20230704,133900,170010740,6760,6760,6760,6760,1
|
|
20230704,133800,170003980,6760,6760,6760,6760,1
|
|
20230704,133700,169997220,6720,6720,6720,6720,0
|
|
20230704,133600,169997220,6720,6760,6760,6720,390
|
|
20230704,133500,167369060,6790,6790,6790,6790,24
|
|
20230704,133400,167206100,6790,6790,6790,6790,0
|
|
20230704,133300,167206100,6790,6790,6790,6790,4
|
|
20230704,133200,167178940,6780,6780,6780,6780,398
|
|
20230704,133100,164480500,6800,6800,6800,6800,0
|
|
20230704,133000,164480500,6800,6800,6800,6800,100
|
|
20230704,132900,163800500,6800,6800,6800,6800,0
|
|
20230704,132800,163800500,6800,6800,6800,6800,0
|
|
20230704,132700,163800500,6800,6800,6800,6800,0
|
|
20230704,132600,163800500,6800,6800,6800,6800,0
|
|
20230704,132500,163800500,6800,6800,6800,6800,24
|
|
20230704,132400,163637300,6800,6800,6800,6800,50
|
|
20230704,132300,163297300,6800,6800,6800,6800,4
|
|
20230704,132200,163270100,6780,6780,6780,6780,2
|
|
20230704,132100,163256540,6800,6800,6800,6800,0
|
|
20230704,132000,163256540,6800,6800,6800,6800,24
|
|
20230704,131900,163093340,6800,6800,6800,6800,0
|
|
20230704,131800,163093340,6800,6800,6800,6800,0
|
|
20230704,131700,163093340,6800,6800,6800,6800,15
|
|
20230704,131600,162991340,6800,6800,6800,6800,0
|
|
20230704,131500,162991340,6800,6800,6800,6800,24
|
|
20230704,131400,162828140,6800,6800,6800,6800,0
|
|
20230704,131300,162828140,6800,6800,6800,6800,4
|
|
20230704,131200,162800940,6800,6800,6800,6800,6
|
|
20230704,131100,162760140,6800,6800,6800,6800,60
|
|
20230704,131000,162352140,6800,6800,6800,6800,24
|
|
20230704,130900,162188940,6790,6790,6790,6790,0
|
|
20230704,130800,162188940,6790,6790,6790,6790,1
|
|
20230704,130700,162182150,6780,6780,6780,6780,685
|
|
20230704,130600,157537850,6780,6780,6780,6780,0
|
|
20230704,130500,157537850,6780,6770,6780,6770,32
|
|
20230704,130400,157320970,6740,6780,6780,6740,44
|
|
20230704,130300,157023530,6780,6780,6780,6780,4
|
|
20230704,130200,156996410,6780,6780,6780,6780,6
|
|
20230704,130100,156955730,6770,6770,6770,6770,0
|
|
20230704,130000,156955730,6770,6770,6770,6770,6
|
|
20230704,125900,156915110,6770,6770,6770,6770,0
|
|
20230704,125800,156915110,6770,6770,6770,6770,4
|
|
20230704,125700,156888030,6770,6760,6770,6760,33
|
|
20230704,125600,156664630,6750,6750,6750,6750,0
|
|
20230704,125500,156664630,6750,6750,6750,6750,24
|
|
20230704,125400,156502630,6750,6750,6750,6750,1
|
|
20230704,125300,156495880,6750,6750,6750,6750,4
|
|
20230704,125200,156468880,6720,6750,6750,6720,28
|
|
20230704,125100,156280480,6750,6750,6750,6750,0
|
|
20230704,125000,156280480,6750,6730,6750,6720,45
|
|
20230704,124900,155977350,6750,6750,6750,6750,1
|
|
20230704,124800,155970600,6750,6730,6750,6720,25
|
|
20230704,124700,155802450,6750,6750,6750,6750,6
|
|
20230704,124600,155761950,6720,6750,6750,6720,24
|
|
20230704,124500,155600610,6750,6750,6750,6750,24
|
|
20230704,124400,155438610,6720,6750,6750,6720,22
|
|
20230704,124300,155290730,6750,6750,6750,6750,4
|
|
20230704,124200,155263730,6720,6750,6750,6720,218
|
|
20230704,124100,153796970,6750,6750,6750,6750,1
|
|
20230704,124000,153790220,6730,6720,6730,6720,58
|
|
20230704,123900,153400090,6730,6730,6730,6730,87
|
|
20230704,123800,152814580,6730,6720,6730,6720,25
|
|
20230704,123700,152646540,6720,6730,6730,6720,7
|
|
20230704,123600,152599440,6720,6730,6730,6720,23
|
|
20230704,123500,152444860,6730,6730,6730,6730,24
|
|
20230704,123400,152283340,6720,6730,6730,6720,22
|
|
20230704,123300,152135490,6730,6730,6730,6730,4
|
|
20230704,123200,152108570,6730,6730,6730,6730,6
|
|
20230704,123100,152068190,6730,6730,6730,6730,1
|
|
20230704,123000,152061460,6730,6730,6730,6730,24
|
|
20230704,122900,151899940,6730,6730,6730,6730,0
|
|
20230704,122800,151899940,6730,6730,6730,6730,5
|
|
20230704,122700,151866290,6730,6730,6730,6730,6
|
|
20230704,122600,151825910,6730,6730,6730,6730,20
|
|
20230704,122500,151691310,6730,6730,6730,6730,24
|
|
20230704,122400,151529790,6730,6730,6730,6730,0
|
|
20230704,122300,151529790,6730,6730,6730,6730,5
|
|
20230704,122200,151496140,6730,6730,6730,6730,6
|
|
20230704,122100,151455760,6730,6730,6730,6730,1
|
|
20230704,122000,151449030,6730,6730,6730,6730,24
|
|
20230704,121900,151287510,6730,6730,6730,6730,0
|
|
20230704,121800,151287510,6730,6730,6730,6730,5
|
|
20230704,121700,151253860,6730,6730,6730,6730,6
|
|
20230704,121600,151213480,6730,6730,6730,6730,2
|
|
20230704,121500,151200020,6730,6720,6730,6720,116
|
|
20230704,121400,150420260,6720,6720,6720,6720,10
|
|
20230704,121300,150353060,6730,6730,6730,6730,5
|
|
20230704,121200,150319410,6730,6730,6730,6730,6
|
|
20230704,121100,150279030,6730,6730,6730,6730,1
|
|
20230704,121000,150272300,6730,6730,6730,6730,24
|
|
20230704,120900,150110780,6730,6730,6730,6730,0
|
|
20230704,120800,150110780,6730,6730,6730,6730,5
|
|
20230704,120700,150077130,6730,6730,6730,6730,6
|
|
20230704,120600,150036750,6730,6730,6730,6730,0
|
|
20230704,120500,150036750,6730,6730,6730,6730,26
|
|
20230704,120400,149861770,6730,6730,6730,6730,179
|
|
20230704,120300,148657100,6750,6750,6750,6750,5
|
|
20230704,120200,148623350,6750,6750,6750,6750,6
|
|
20230704,120100,148582850,6750,6750,6750,6750,0
|
|
20230704,120000,148582850,6750,6750,6750,6750,25
|
|
20230704,115900,148414100,6750,6750,6750,6750,0
|
|
20230704,115800,148414100,6750,6750,6750,6750,5
|
|
20230704,115700,148380350,6750,6750,6750,6750,6
|
|
20230704,115600,148339850,6750,6750,6750,6750,0
|
|
20230704,115500,148339850,6750,6750,6750,6750,26
|
|
20230704,115400,148164350,6750,6750,6750,6750,0
|
|
20230704,115300,148164350,6750,6750,6750,6750,5
|
|
20230704,115200,148130600,6750,6750,6750,6750,6
|
|
20230704,115100,148090100,6750,6750,6750,6750,0
|
|
20230704,115000,148090100,6750,6750,6750,6750,25
|
|
20230704,114900,147921350,6750,6750,6750,6750,0
|
|
20230704,114800,147921350,6750,6730,6750,6730,13
|
|
20230704,114700,147833780,6750,6750,6750,6750,7
|
|
20230704,114600,147786530,6750,6750,6750,6750,0
|
|
20230704,114500,147786530,6750,6750,6750,6750,26
|
|
20230704,114400,147611030,6750,6750,6750,6750,0
|
|
20230704,114300,147611030,6750,6730,6750,6730,5
|
|
20230704,114200,147577300,6750,6750,6750,6750,7
|
|
20230704,114100,147530050,6750,6750,6750,6750,0
|
|
20230704,114000,147530050,6750,6750,6750,6750,85
|
|
20230704,113900,146956300,6740,6740,6740,6740,0
|
|
20230704,113800,146956300,6740,6740,6740,6740,4
|
|
20230704,113700,146929340,6750,6740,6750,6740,7
|
|
20230704,113600,146882150,6740,6740,6740,6740,0
|
|
20230704,113500,146882150,6740,6740,6740,6740,21
|
|
20230704,113400,146740610,6740,6740,6740,6740,1
|
|
20230704,113300,146733870,6700,6700,6700,6700,1
|
|
20230704,113200,146727170,6740,6740,6750,6740,36
|
|
20230704,113100,146484190,6700,6700,6700,6700,767
|
|
20230704,113000,141345290,6710,6710,6710,6710,0
|
|
20230704,112900,141345290,6710,6760,6760,6710,342
|
|
20230704,112800,139050420,6750,6750,6750,6750,4
|
|
20230704,112700,139023420,6760,6750,6760,6750,7
|
|
20230704,112600,138976110,6730,6730,6730,6730,0
|
|
20230704,112500,138976110,6730,6730,6730,6730,24
|
|
20230704,112400,138814590,6730,6730,6730,6730,5
|
|
20230704,112300,138780940,6730,6730,6730,6730,4
|
|
20230704,112200,138754020,6730,6730,6730,6730,7
|
|
20230704,112100,138706910,6730,6730,6730,6730,0
|
|
20230704,112000,138706910,6730,6730,6730,6710,26
|
|
20230704,111900,138531950,6730,6730,6730,6730,1
|
|
20230704,111800,138525220,6730,6730,6730,6730,4
|
|
20230704,111700,138498300,6710,6730,6730,6710,13
|
|
20230704,111600,138410930,6730,6730,6730,6730,0
|
|
20230704,111500,138410930,6730,6730,6730,6730,24
|
|
20230704,111400,138249410,6730,6730,6730,6700,2386
|
|
20230704,111300,122262820,6710,6730,6730,6710,688
|
|
20230704,111200,117644610,6730,6770,6770,6730,194
|
|
20230704,111100,116336590,6750,6770,6770,6750,30
|
|
20230704,111000,116133990,6760,6760,6760,6760,0
|
|
20230704,110900,116133990,6760,6780,6780,6760,305
|
|
20230704,110800,114069580,6790,6790,6790,6790,2
|
|
20230704,110700,114056000,6780,6780,6780,6780,28
|
|
20230704,110600,113866160,6770,6770,6770,6770,106
|
|
20230704,110500,113148540,6770,6770,6770,6770,24
|
|
20230704,110400,112986060,6770,6770,6770,6770,0
|
|
20230704,110300,112986060,6770,6770,6770,6770,4
|
|
20230704,110200,112958980,6770,6770,6770,6770,6
|
|
20230704,110100,112918360,6750,6750,6750,6750,0
|
|
20230704,110000,112918360,6750,6750,6750,6750,57
|
|
20230704,105900,112533610,6750,6750,6750,6750,5
|
|
20230704,105800,112499860,6750,6750,6750,6750,0
|
|
20230704,105700,112499860,6750,6750,6750,6750,19
|
|
20230704,105600,112371610,6750,6740,6750,6740,2
|
|
20230704,105500,112358120,6750,6750,6750,6750,1
|
|
20230704,105400,112351370,6750,6750,6750,6750,1
|
|
20230704,105300,112344620,6750,6750,6750,6750,5
|
|
20230704,105200,112310870,6750,6750,6750,6750,0
|
|
20230704,105100,112310870,6750,6750,6750,6750,1
|
|
20230704,105000,112304120,6750,6760,6760,6750,37
|
|
20230704,104900,112054240,6760,6760,6760,6760,0
|
|
20230704,104800,112054240,6760,6760,6760,6760,1
|
|
20230704,104700,112047480,6760,6760,6760,6760,0
|
|
20230704,104600,112047480,6760,6760,6760,6760,1
|
|
20230704,104500,112040720,6760,6760,6760,6760,76
|
|
20230704,104400,111526960,6760,6760,6760,6760,0
|
|
20230704,104300,111526960,6760,6760,6760,6760,34
|
|
20230704,104200,111297120,6760,6760,6760,6760,7
|
|
20230704,104100,111249800,6740,6740,6740,6740,32
|
|
20230704,104000,111034120,6740,6740,6740,6740,0
|
|
20230704,103900,111034120,6740,6760,6760,6740,800
|
|
20230704,103800,105636740,6770,6770,6770,6770,0
|
|
20230704,103700,105636740,6770,6770,6770,6770,1
|
|
20230704,103600,105629970,6770,6770,6770,6770,0
|
|
20230704,103500,105629970,6770,6770,6770,6770,24
|
|
20230704,103400,105467490,6760,6760,6760,6760,0
|
|
20230704,103300,105467490,6760,6760,6760,6760,1
|
|
20230704,103200,105460730,6760,6760,6760,6760,0
|
|
20230704,103100,105460730,6760,6760,6760,6760,0
|
|
20230704,103000,105460730,6760,6760,6760,6760,1
|
|
20230704,102900,105453970,6750,6750,6750,6750,0
|
|
20230704,102800,105453970,6750,6760,6760,6750,747
|
|
20230704,102700,100411710,6760,6760,6760,6760,0
|
|
20230704,102600,100411710,6760,6760,6760,6760,0
|
|
20230704,102500,100411710,6760,6760,6760,6760,1
|
|
20230704,102400,100404950,6760,6760,6760,6760,1
|
|
20230704,102300,100398190,6750,6760,6760,6750,856
|
|
20230704,102200,94613280,6760,6760,6760,6760,0
|
|
20230704,102100,94613280,6760,6760,6760,6760,1
|
|
20230704,102000,94606520,6760,6760,6760,6760,0
|
|
20230704,101900,94606520,6760,6760,6760,6760,0
|
|
20230704,101800,94606520,6760,6770,6770,6760,153
|
|
20230704,101700,93571350,6760,6760,6760,6760,91
|
|
20230704,101600,92956190,6760,6760,6760,6760,0
|
|
20230704,101500,92956190,6760,6760,6760,6760,25
|
|
20230704,101400,92787190,6760,6760,6760,6760,0
|
|
20230704,101300,92787190,6760,6760,6760,6760,1
|
|
20230704,101200,92780430,6760,6780,6780,6760,56
|
|
20230704,101100,92401850,6760,6760,6760,6760,0
|
|
20230704,101000,92401850,6760,6760,6760,6760,0
|
|
20230704,100900,92401850,6760,6770,6770,6760,100
|
|
20230704,100800,91725120,6770,6770,6770,6770,1
|
|
20230704,100700,91718350,6770,6770,6770,6770,151
|
|
20230704,100600,90696080,6780,6780,6780,6780,0
|
|
20230704,100500,90696080,6780,6780,6780,6780,0
|
|
20230704,100400,90696080,6780,6770,6780,6760,101
|
|
20230704,100300,90012580,6770,6770,6770,6770,50
|
|
20230704,100200,89674080,6770,6770,6770,6770,4
|
|
20230704,100100,89647000,6780,6780,6780,6780,6
|
|
20230704,100000,89606320,6770,6770,6770,6770,16
|
|
20230704,095900,89498000,6790,6790,6790,6790,50
|
|
20230704,095800,89158500,6770,6790,6790,6770,12
|
|
20230704,095700,89077120,6790,6790,6790,6790,6
|
|
20230704,095600,89036380,6770,6770,6770,6770,5
|
|
20230704,095500,89002530,6770,6770,6770,6770,0
|
|
20230704,095400,89002530,6770,6770,6770,6770,0
|
|
20230704,095300,89002530,6770,6770,6770,6770,0
|
|
20230704,095200,89002530,6770,6790,6790,6770,196
|
|
20230704,095100,87674680,6790,6790,6790,6790,0
|
|
20230704,095000,87674680,6790,6790,6790,6790,59
|
|
20230704,094900,87274070,6810,6810,6810,6810,4
|
|
20230704,094800,87246830,6820,6820,6820,6820,0
|
|
20230704,094700,87246830,6820,6820,6820,6820,14
|
|
20230704,094600,87151350,6790,6790,6790,6790,46
|
|
20230704,094500,86839010,6820,6820,6820,6820,1
|
|
20230704,094400,86832190,6810,6810,6810,6810,102
|
|
20230704,094300,86137570,6840,6840,6840,6840,0
|
|
20230704,094200,86137570,6840,6840,6840,6840,0
|
|
20230704,094100,86137570,6840,6810,6840,6800,13
|
|
20230704,094000,86048920,6840,6840,6840,6840,12
|
|
20230704,093900,85966840,6840,6820,6840,6820,7
|
|
20230704,093800,85918980,6810,6810,6810,6810,2
|
|
20230704,093700,85905360,6790,6780,6790,6780,50
|
|
20230704,093600,85566290,6780,6790,6790,6780,95
|
|
20230704,093500,84922130,6800,6820,6820,6800,406
|
|
20230704,093400,82154420,6840,6840,6840,6840,2
|
|
20230704,093300,82140740,6830,6830,6830,6830,0
|
|
20230704,093200,82140740,6830,6830,6830,6830,0
|
|
20230704,093100,82140740,6830,6830,6830,6830,6
|
|
20230704,093000,82099760,6850,6850,6850,6850,24
|
|
20230704,092900,81935360,6850,6840,6850,6840,388
|
|
20230704,092800,79281430,6850,6850,6850,6850,1
|
|
20230704,092700,79274580,6870,6870,6870,6870,27
|
|
20230704,092600,79089090,6880,6880,6880,6880,0
|
|
20230704,092500,79089090,6880,6850,6880,6850,9
|
|
20230704,092400,79027340,6820,6830,6830,6820,278
|
|
20230704,092300,77129840,6870,6870,6870,6870,0
|
|
20230704,092200,77129840,6870,6870,6870,6830,928
|
|
20230704,092100,70762520,6880,6880,6900,6860,2342
|
|
20230704,092000,54650630,6890,6860,6890,6860,79
|
|
20230704,091900,54107870,6880,6870,6880,6810,433
|
|
20230704,091800,51142680,6880,6860,6890,6860,125
|
|
20230704,091700,50284530,6810,6850,6850,6810,793
|
|
20230704,091600,44873810,6850,6860,6860,6850,11
|
|
20230704,091500,44798440,6830,6860,6900,6810,1041
|
|
20230704,091400,37663010,6860,6850,6860,6840,677
|
|
20230704,091300,33025240,6850,6850,6850,6850,201
|
|
20230704,091200,31648390,6840,6840,6850,6840,116
|
|
20230704,091100,30854690,6850,6850,6850,6850,141
|
|
20230704,091000,29888840,6840,6830,6850,6830,147
|
|
20230704,090900,28883800,6830,6820,6830,6820,3
|
|
20230704,090800,28863330,6840,6840,6840,6840,2
|
|
20230704,090700,28849650,6840,6850,6860,6780,56
|
|
20230704,090600,28467150,6850,6800,6850,6770,720
|
|
20230704,090500,23560780,6790,6760,6790,6760,24
|
|
20230704,090400,23398250,6770,6750,6770,6750,89
|
|
20230704,090300,22796580,6760,6780,6780,6750,64
|
|
20230704,090200,22363880,6790,6770,6790,6770,119
|
|
20230704,090100,21555910,6760,6800,6810,6760,74
|
|
20230704,090000,21052200,6770,6700,6830,6700,3137
|