650 lines
34 KiB
CSV
650 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,194700,1017071770,12810,12810,12810,12810,1306
|
|
20230703,194600,1017071770,12810,12810,12810,12810,0
|
|
20230703,194500,1017071770,12810,12810,12810,12810,0
|
|
20230703,194400,1017071770,12810,12810,12810,12810,0
|
|
20230703,194300,1017071770,12810,12810,12810,12810,0
|
|
20230703,194200,1017071770,12810,12810,12810,12810,0
|
|
20230703,194100,1017071770,12810,12810,12810,12810,0
|
|
20230703,194000,1017071770,12810,12810,12810,12810,0
|
|
20230703,193900,1017071770,12810,12810,12810,12810,0
|
|
20230703,193800,1017071770,12810,12810,12810,12810,0
|
|
20230703,193700,1017071770,12810,12810,12810,12810,0
|
|
20230703,193600,1017071770,12810,12810,12810,12810,0
|
|
20230703,193500,1017071770,12810,12810,12810,12810,0
|
|
20230703,193400,1017071770,12810,12810,12810,12810,0
|
|
20230703,193300,1017071770,12810,12810,12810,12810,0
|
|
20230703,193200,1017071770,12810,12810,12810,12810,0
|
|
20230703,193100,1017071770,12810,12810,12810,12810,0
|
|
20230703,193000,1017071770,12810,12810,12810,12810,0
|
|
20230703,192900,1017071770,12810,12810,12810,12810,0
|
|
20230703,192800,1017071770,12810,12810,12810,12810,0
|
|
20230703,192700,1017071770,12810,12810,12810,12810,0
|
|
20230703,192600,1017071770,12810,12810,12810,12810,0
|
|
20230703,192500,1017071770,12810,12810,12810,12810,0
|
|
20230703,192400,1017071770,12810,12810,12810,12810,0
|
|
20230703,192300,1017071770,12810,12810,12810,12810,0
|
|
20230703,192200,1017071770,12810,12810,12810,12810,0
|
|
20230703,192100,1017071770,12810,12810,12810,12810,0
|
|
20230703,192000,1017071770,12810,12810,12810,12810,0
|
|
20230703,191900,1017071770,12810,12810,12810,12810,0
|
|
20230703,191800,1017071770,12810,12810,12810,12810,0
|
|
20230703,191700,1017071770,12810,12810,12810,12810,1306
|
|
20230703,191600,1017071770,12810,12810,12810,12810,0
|
|
20230703,191500,1017071770,12810,12810,12810,12810,0
|
|
20230703,191400,1017071770,12810,12810,12810,12810,0
|
|
20230703,191300,1017071770,12810,12810,12810,12810,0
|
|
20230703,191200,1017071770,12810,12810,12810,12810,0
|
|
20230703,191100,1017071770,12810,12810,12810,12810,0
|
|
20230703,191000,1017071770,12810,12810,12810,12810,0
|
|
20230703,190900,1017071770,12810,12810,12810,12810,0
|
|
20230703,190800,1017071770,12810,12810,12810,12810,0
|
|
20230703,190700,1017071770,12810,12810,12810,12810,0
|
|
20230703,190600,1017071770,12810,12810,12810,12810,0
|
|
20230703,190500,1017071770,12810,12810,12810,12810,0
|
|
20230703,190400,1017071770,12810,12810,12810,12810,0
|
|
20230703,190300,1017071770,12810,12810,12810,12810,0
|
|
20230703,190200,1017071770,12810,12810,12810,12810,0
|
|
20230703,190100,1017071770,12810,12810,12810,12810,0
|
|
20230703,190000,1017071770,12810,12810,12810,12810,0
|
|
20230703,185900,1017071770,12810,12810,12810,12810,0
|
|
20230703,185800,1017071770,12810,12810,12810,12810,0
|
|
20230703,185700,1017071770,12810,12810,12810,12810,0
|
|
20230703,185600,1017071770,12810,12810,12810,12810,0
|
|
20230703,185500,1017071770,12810,12810,12810,12810,0
|
|
20230703,185400,1017071770,12810,12810,12810,12810,0
|
|
20230703,185300,1017071770,12810,12810,12810,12810,0
|
|
20230703,185200,1017071770,12810,12810,12810,12810,0
|
|
20230703,185100,1017071770,12810,12810,12810,12810,0
|
|
20230703,185000,1017071770,12810,12810,12810,12810,0
|
|
20230703,184900,1017071770,12810,12810,12810,12810,0
|
|
20230703,184800,1017071770,12810,12810,12810,12810,0
|
|
20230703,184700,1017071770,12810,12810,12810,12810,1306
|
|
20230703,184600,1017071770,12810,12810,12810,12810,0
|
|
20230703,184500,1017071770,12810,12810,12810,12810,0
|
|
20230703,184400,1017071770,12810,12810,12810,12810,0
|
|
20230703,184300,1017071770,12810,12810,12810,12810,0
|
|
20230703,184200,1017071770,12810,12810,12810,12810,0
|
|
20230703,184100,1017071770,12810,12810,12810,12810,0
|
|
20230703,184000,1017071770,12810,12810,12810,12810,0
|
|
20230703,183900,1017071770,12810,12810,12810,12810,0
|
|
20230703,183800,1017071770,12810,12810,12810,12810,0
|
|
20230703,183700,1017071770,12810,12810,12810,12810,0
|
|
20230703,183600,1017071770,12810,12810,12810,12810,0
|
|
20230703,183500,1017071770,12810,12810,12810,12810,0
|
|
20230703,183400,1017071770,12810,12810,12810,12810,0
|
|
20230703,183300,1017071770,12810,12810,12810,12810,0
|
|
20230703,183200,1017071770,12810,12810,12810,12810,0
|
|
20230703,183100,1017071770,12810,12810,12810,12810,0
|
|
20230703,183000,1017071770,12810,12810,12810,12810,0
|
|
20230703,182900,1017071770,12810,12810,12810,12810,0
|
|
20230703,182800,1017071770,12810,12810,12810,12810,0
|
|
20230703,182700,1017071770,12810,12810,12810,12810,0
|
|
20230703,182600,1017071770,12810,12810,12810,12810,0
|
|
20230703,182500,1017071770,12810,12810,12810,12810,0
|
|
20230703,182400,1017071770,12810,12810,12810,12810,0
|
|
20230703,182300,1017071770,12810,12810,12810,12810,0
|
|
20230703,182200,1017071770,12810,12810,12810,12810,0
|
|
20230703,182100,1017071770,12810,12810,12810,12810,0
|
|
20230703,182000,1017071770,12810,12810,12810,12810,0
|
|
20230703,181900,1017071770,12810,12810,12810,12810,0
|
|
20230703,181800,1017071770,12810,12810,12810,12810,0
|
|
20230703,181700,1017071770,12810,12810,12810,12810,1306
|
|
20230703,181600,1017071770,12810,12810,12810,12810,0
|
|
20230703,181500,1017071770,12810,12810,12810,12810,0
|
|
20230703,181400,1017071770,12810,12810,12810,12810,0
|
|
20230703,181300,1017071770,12810,12810,12810,12810,0
|
|
20230703,181200,1017071770,12810,12810,12810,12810,0
|
|
20230703,181100,1017071770,12810,12810,12810,12810,0
|
|
20230703,181000,1017071770,12810,12810,12810,12810,0
|
|
20230703,180900,1017071770,12810,12810,12810,12810,0
|
|
20230703,180800,1017071770,12810,12810,12810,12810,0
|
|
20230703,180700,1017071770,12810,12810,12810,12810,0
|
|
20230703,180600,1017071770,12810,12810,12810,12810,0
|
|
20230703,180500,1017071770,12810,12810,12810,12810,0
|
|
20230703,180400,1017071770,12810,12810,12810,12810,0
|
|
20230703,180300,1017071770,12810,12810,12810,12810,0
|
|
20230703,180200,1017071770,12810,12810,12810,12810,0
|
|
20230703,180100,1017071770,12810,12810,12810,12810,0
|
|
20230703,180000,1017071770,12810,12810,12810,12810,0
|
|
20230703,175900,1017071770,12810,12810,12810,12810,0
|
|
20230703,175800,1017071770,12810,12810,12810,12810,0
|
|
20230703,175700,1017071770,12810,12810,12810,12810,0
|
|
20230703,175600,1017071770,12810,12810,12810,12810,0
|
|
20230703,175500,1017071770,12810,12810,12810,12810,0
|
|
20230703,175400,1017071770,12810,12810,12810,12810,0
|
|
20230703,175300,1017071770,12810,12810,12810,12810,0
|
|
20230703,175200,1017071770,12810,12810,12810,12810,0
|
|
20230703,175100,1017071770,12810,12810,12810,12810,0
|
|
20230703,175000,1017071770,12810,12810,12810,12810,0
|
|
20230703,174900,1017071770,12810,12810,12810,12810,0
|
|
20230703,174800,1017071770,12810,12810,12810,12810,0
|
|
20230703,174700,1017071770,12810,12810,12810,12810,1306
|
|
20230703,174600,1017071770,12810,12810,12810,12810,0
|
|
20230703,174500,1017071770,12810,12810,12810,12810,0
|
|
20230703,174400,1017071770,12810,12810,12810,12810,0
|
|
20230703,174300,1017071770,12810,12810,12810,12810,0
|
|
20230703,174200,1017071770,12810,12810,12810,12810,0
|
|
20230703,174100,1017071770,12810,12810,12810,12810,0
|
|
20230703,174000,1017071770,12810,12810,12810,12810,0
|
|
20230703,173900,1017071770,12810,12810,12810,12810,0
|
|
20230703,173800,1017071770,12810,12810,12810,12810,0
|
|
20230703,173700,1017071770,12810,12810,12810,12810,0
|
|
20230703,173600,1017071770,12810,12810,12810,12810,0
|
|
20230703,173500,1017071770,12810,12810,12810,12810,0
|
|
20230703,173400,1017071770,12810,12810,12810,12810,0
|
|
20230703,173300,1017071770,12810,12810,12810,12810,0
|
|
20230703,173200,1017071770,12810,12810,12810,12810,0
|
|
20230703,173100,1017071770,12810,12810,12810,12810,0
|
|
20230703,173000,1017071770,12810,12810,12810,12810,0
|
|
20230703,172900,1017071770,12810,12810,12810,12810,0
|
|
20230703,172800,1017071770,12810,12810,12810,12810,0
|
|
20230703,172700,1017071770,12810,12810,12810,12810,0
|
|
20230703,172600,1017071770,12810,12810,12810,12810,0
|
|
20230703,172500,1017071770,12810,12810,12810,12810,0
|
|
20230703,172400,1017071770,12810,12810,12810,12810,0
|
|
20230703,172300,1017071770,12810,12810,12810,12810,0
|
|
20230703,172200,1017071770,12810,12810,12810,12810,0
|
|
20230703,172100,1017071770,12810,12810,12810,12810,0
|
|
20230703,172000,1017071770,12810,12810,12810,12810,0
|
|
20230703,171900,1017071770,12810,12810,12810,12810,0
|
|
20230703,171800,1017071770,12810,12810,12810,12810,0
|
|
20230703,171700,1017071770,12810,12810,12810,12810,1306
|
|
20230703,171600,1017071770,12810,12810,12810,12810,0
|
|
20230703,171500,1017071770,12810,12810,12810,12810,0
|
|
20230703,171400,1017071770,12810,12810,12810,12810,0
|
|
20230703,171300,1017071770,12810,12810,12810,12810,0
|
|
20230703,171200,1017071770,12810,12810,12810,12810,0
|
|
20230703,171100,1017071770,12810,12810,12810,12810,0
|
|
20230703,171000,1017071770,12810,12810,12810,12810,0
|
|
20230703,170900,1017071770,12810,12810,12810,12810,0
|
|
20230703,170800,1017071770,12810,12810,12810,12810,0
|
|
20230703,170700,1017071770,12810,12810,12810,12810,0
|
|
20230703,170600,1017071770,12810,12810,12810,12810,0
|
|
20230703,170500,1017071770,12810,12810,12810,12810,0
|
|
20230703,170400,1017071770,12810,12810,12810,12810,0
|
|
20230703,170300,1017071770,12810,12810,12810,12810,0
|
|
20230703,170200,1017071770,12810,12810,12810,12810,0
|
|
20230703,170100,1017071770,12810,12810,12810,12810,0
|
|
20230703,170000,1017071770,12810,12810,12810,12810,0
|
|
20230703,165900,1017071770,12810,12810,12810,12810,0
|
|
20230703,165800,1017071770,12810,12810,12810,12810,0
|
|
20230703,165700,1017071770,12810,12810,12810,12810,0
|
|
20230703,165600,1017071770,12810,12810,12810,12810,0
|
|
20230703,165500,1017071770,12810,12810,12810,12810,0
|
|
20230703,165400,1017071770,12810,12810,12810,12810,0
|
|
20230703,165300,1017071770,12810,12810,12810,12810,0
|
|
20230703,165200,1017071770,12810,12810,12810,12810,0
|
|
20230703,165100,1017071770,12810,12810,12810,12810,0
|
|
20230703,165000,1017071770,12810,12810,12810,12810,0
|
|
20230703,164900,1017071770,12810,12810,12810,12810,0
|
|
20230703,164800,1017071770,12810,12810,12810,12810,0
|
|
20230703,164700,1017071770,12810,12810,12810,12810,1306
|
|
20230703,164600,1017071770,12810,12810,12810,12810,0
|
|
20230703,164500,1017071770,12810,12810,12810,12810,0
|
|
20230703,164400,1017071770,12810,12810,12810,12810,0
|
|
20230703,164300,1017071770,12810,12810,12810,12810,0
|
|
20230703,164200,1017071770,12810,12810,12810,12810,0
|
|
20230703,164100,1017071770,12810,12810,12810,12810,0
|
|
20230703,164000,1017071770,12810,12810,12810,12810,0
|
|
20230703,163900,1017071770,12810,12810,12810,12810,0
|
|
20230703,163800,1017071770,12810,12810,12810,12810,0
|
|
20230703,163700,1017071770,12810,12810,12810,12810,0
|
|
20230703,163600,1017071770,12810,12810,12810,12810,0
|
|
20230703,163500,1017071770,12810,12810,12810,12810,0
|
|
20230703,163400,1017071770,12810,12810,12810,12810,0
|
|
20230703,163300,1017071770,12810,12810,12810,12810,0
|
|
20230703,163200,1017071770,12810,12810,12810,12810,0
|
|
20230703,163100,1017071770,12810,12810,12810,12810,0
|
|
20230703,163000,1017071770,12810,12810,12810,12810,0
|
|
20230703,162900,1017071770,12810,12810,12810,12810,0
|
|
20230703,162800,1017071770,12810,12810,12810,12810,0
|
|
20230703,162700,1017071770,12810,12810,12810,12810,0
|
|
20230703,162600,1017071770,12810,12810,12810,12810,0
|
|
20230703,162500,1017071770,12810,12810,12810,12810,0
|
|
20230703,162400,1017071770,12810,12810,12810,12810,0
|
|
20230703,162300,1017071770,12810,12810,12810,12810,0
|
|
20230703,162200,1017071770,12810,12810,12810,12810,0
|
|
20230703,162100,1017071770,12810,12810,12810,12810,0
|
|
20230703,162000,1017071770,12810,12810,12810,12810,0
|
|
20230703,161900,1017071770,12810,12810,12810,12810,0
|
|
20230703,161800,1017071770,12810,12810,12810,12810,0
|
|
20230703,161700,1017071770,12810,12810,12810,12810,1306
|
|
20230703,161600,1017071770,12810,12810,12810,12810,0
|
|
20230703,161500,1017071770,12810,12810,12810,12810,0
|
|
20230703,161400,1017071770,12810,12810,12810,12810,0
|
|
20230703,161300,1017071770,12810,12810,12810,12810,0
|
|
20230703,161200,1017071770,12810,12810,12810,12810,0
|
|
20230703,161100,1017071770,12810,12810,12810,12810,0
|
|
20230703,161000,1017071770,12810,12810,12810,12810,0
|
|
20230703,160900,1017071770,12810,12810,12810,12810,0
|
|
20230703,160800,1017071770,12810,12810,12810,12810,0
|
|
20230703,160700,1017071770,12810,12810,12810,12810,0
|
|
20230703,160600,1017071770,12810,12810,12810,12810,0
|
|
20230703,160500,1017071770,12810,12810,12810,12810,0
|
|
20230703,160400,1017071770,12810,12810,12810,12810,0
|
|
20230703,160300,1017071770,12810,12810,12810,12810,0
|
|
20230703,160200,1017071770,12810,12810,12810,12810,0
|
|
20230703,160100,1017071770,12810,12810,12810,12810,0
|
|
20230703,160000,1017071770,12810,12810,12810,12810,0
|
|
20230703,155900,1017071770,12810,12810,12810,12810,0
|
|
20230703,155800,1017071770,12810,12810,12810,12810,0
|
|
20230703,155700,1017071770,12810,12810,12810,12810,0
|
|
20230703,155600,1017071770,12810,12810,12810,12810,0
|
|
20230703,155500,1017071770,12810,12810,12810,12810,0
|
|
20230703,155400,1017071770,12810,12810,12810,12810,0
|
|
20230703,155300,1017071770,12810,12810,12810,12810,0
|
|
20230703,155200,1017071770,12810,12810,12810,12810,0
|
|
20230703,155100,1017071770,12810,12810,12810,12810,0
|
|
20230703,155000,1017071770,12810,12810,12810,12810,0
|
|
20230703,154900,1017071770,12810,12810,12810,12810,0
|
|
20230703,154800,1017071770,12810,12810,12810,12810,0
|
|
20230703,154700,1017071770,12810,12810,12810,12810,1306
|
|
20230703,154600,1017071770,12810,12810,12810,12810,0
|
|
20230703,154500,1017071770,12810,12810,12810,12810,0
|
|
20230703,154400,1017071770,12810,12810,12810,12810,0
|
|
20230703,154300,1017071770,12810,12810,12810,12810,0
|
|
20230703,154200,1017071770,12810,12810,12810,12810,0
|
|
20230703,154100,1017071770,12810,12810,12810,12810,0
|
|
20230703,154000,1017071770,12810,12810,12810,12810,0
|
|
20230703,153900,1017071770,12810,12810,12810,12810,0
|
|
20230703,153800,1017071770,12810,12810,12810,12810,0
|
|
20230703,153700,1017071770,12810,12810,12810,12810,0
|
|
20230703,153600,1017071770,12810,12810,12810,12810,0
|
|
20230703,153500,1017071770,12810,12810,12810,12810,0
|
|
20230703,153400,1017071770,12810,12810,12810,12810,0
|
|
20230703,153300,1017071770,12810,12810,12810,12810,0
|
|
20230703,153200,1017071770,12810,12810,12810,12810,0
|
|
20230703,153100,1017071770,12810,12810,12810,12810,0
|
|
20230703,153000,1017071770,12810,12810,12810,12810,1306
|
|
20230703,152900,1000341910,12790,12790,12790,12790,0
|
|
20230703,152800,1000341910,12790,12790,12790,12790,0
|
|
20230703,152700,1000341910,12790,12790,12790,12790,0
|
|
20230703,152600,1000341910,12790,12790,12790,12790,0
|
|
20230703,152500,1000341910,12790,12790,12790,12790,0
|
|
20230703,152400,1000341910,12790,12790,12790,12790,0
|
|
20230703,152300,1000341910,12790,12790,12790,12790,0
|
|
20230703,152200,1000341910,12790,12790,12790,12790,0
|
|
20230703,152100,1000341910,12790,12790,12790,12790,0
|
|
20230703,152000,1000341910,12790,12790,12790,12790,0
|
|
20230703,151900,1000341910,12790,12780,12790,12780,103
|
|
20230703,151800,999025510,12780,12780,12790,12780,74
|
|
20230703,151700,998079290,12780,12780,12780,12780,26
|
|
20230703,151600,997747010,12790,12790,12790,12790,0
|
|
20230703,151500,997747010,12790,12790,12790,12790,38
|
|
20230703,151400,997260990,12790,12790,12790,12790,29
|
|
20230703,151300,996890080,12790,12790,12790,12790,6
|
|
20230703,151200,996813340,12790,12790,12790,12790,1
|
|
20230703,151100,996800550,12780,12780,12780,12780,6
|
|
20230703,151000,996723870,12780,12780,12780,12780,1
|
|
20230703,150900,996711090,12800,12800,12800,12800,4
|
|
20230703,150800,996659890,12800,12790,12800,12790,100
|
|
20230703,150700,995380390,12780,12800,12800,12780,106
|
|
20230703,150600,994024710,12800,12800,12800,12800,157
|
|
20230703,150500,992015110,12800,12800,12800,12800,31
|
|
20230703,150400,991618310,12830,12830,12830,12830,10
|
|
20230703,150300,991490010,12830,12830,12830,12830,0
|
|
20230703,150200,991490010,12830,12830,12830,12830,84
|
|
20230703,150100,990412290,12840,12830,12840,12830,40
|
|
20230703,150000,989898900,12830,12820,12830,12820,19
|
|
20230703,145900,989655140,12820,12820,12830,12820,153
|
|
20230703,145800,987693670,12830,12830,12830,12830,51
|
|
20230703,145700,987039340,12910,12910,12910,12910,243
|
|
20230703,145600,983902210,12920,12920,12920,12920,0
|
|
20230703,145500,983902210,12920,12920,12920,12920,0
|
|
20230703,145400,983902210,12920,12920,12920,12920,0
|
|
20230703,145300,983902210,12920,12920,12920,12920,18
|
|
20230703,145200,983669650,12910,12900,12910,12900,111
|
|
20230703,145100,982237650,12880,12880,12880,12880,88
|
|
20230703,145000,981104210,12880,12880,12880,12880,0
|
|
20230703,144900,981104210,12880,12880,12880,12880,1
|
|
20230703,144800,981091330,12890,12890,12890,12890,12
|
|
20230703,144700,980936650,12890,12820,12890,12820,150
|
|
20230703,144600,979004880,12800,12770,12800,12770,3742
|
|
20230703,144500,931218760,12750,12750,12750,12750,41
|
|
20230703,144400,930696010,12750,12750,12770,12750,701
|
|
20230703,144300,921752140,12770,12770,12770,12770,0
|
|
20230703,144200,921752140,12770,12770,12770,12770,0
|
|
20230703,144100,921752140,12770,12770,12770,12770,29
|
|
20230703,144000,921381810,12770,12770,12770,12770,0
|
|
20230703,143900,921381810,12770,12770,12770,12770,0
|
|
20230703,143800,921381810,12770,12770,12770,12770,52
|
|
20230703,143700,920717770,12760,12760,12760,12760,100
|
|
20230703,143600,919441770,12760,12760,12760,12760,1
|
|
20230703,143500,919429010,12750,12730,12750,12730,1379
|
|
20230703,143400,901849180,12730,12730,12730,12730,0
|
|
20230703,143300,901849180,12730,12730,12730,12730,0
|
|
20230703,143200,901849180,12730,12730,12730,12730,0
|
|
20230703,143100,901849180,12730,12730,12730,12730,20
|
|
20230703,143000,901594580,12730,12730,12730,12730,0
|
|
20230703,142900,901594580,12730,12730,12730,12730,0
|
|
20230703,142800,901594580,12730,12730,12730,12730,200
|
|
20230703,142700,899048580,12740,12740,12740,12740,0
|
|
20230703,142600,899048580,12740,12740,12740,12740,11
|
|
20230703,142500,898908440,12740,12740,12740,12740,393
|
|
20230703,142400,893901620,12730,12730,12730,12730,1
|
|
20230703,142300,893888890,12730,12730,12730,12730,14
|
|
20230703,142200,893710670,12730,12730,12730,12730,14
|
|
20230703,142100,893532450,12730,12730,12730,12730,100
|
|
20230703,142000,892259450,12720,12720,12720,12720,0
|
|
20230703,141900,892259450,12720,12720,12720,12720,0
|
|
20230703,141800,892259450,12720,12720,12720,12720,0
|
|
20230703,141700,892259450,12720,12720,12720,12720,0
|
|
20230703,141600,892259450,12720,12720,12720,12720,3
|
|
20230703,141500,892221290,12710,12710,12710,12710,0
|
|
20230703,141400,892221290,12710,12710,12710,12710,0
|
|
20230703,141300,892221290,12710,12710,12710,12710,10
|
|
20230703,141200,892094190,12710,12710,12710,12710,15
|
|
20230703,141100,891903540,12710,12710,12710,12710,400
|
|
20230703,141000,886819540,12710,12710,12710,12710,139
|
|
20230703,140900,885052850,12710,12740,12740,12710,3000
|
|
20230703,140800,846879680,12740,12740,12740,12740,0
|
|
20230703,140700,846879680,12740,12740,12740,12740,14
|
|
20230703,140600,846701320,12750,12740,12750,12740,93
|
|
20230703,140500,845515710,12740,12740,12740,12740,14
|
|
20230703,140400,845337350,12750,12740,12750,12740,192
|
|
20230703,140300,842889490,12740,12740,12740,12740,214
|
|
20230703,140200,840163130,12740,12740,12740,12740,14
|
|
20230703,140100,839984770,12740,12740,12740,12740,124
|
|
20230703,140000,838405010,12730,12730,12740,12730,407
|
|
20230703,135900,833221320,12720,12720,12720,12720,0
|
|
20230703,135800,833221320,12720,12720,12720,12720,30
|
|
20230703,135700,832839720,12730,12730,12730,12730,0
|
|
20230703,135600,832839720,12730,12730,12730,12730,0
|
|
20230703,135500,832839720,12730,12730,12730,12730,3
|
|
20230703,135400,832801530,12720,12720,12720,12720,0
|
|
20230703,135300,832801530,12720,12720,12720,12720,40
|
|
20230703,135200,832292730,12720,12720,12720,12720,25
|
|
20230703,135100,831974730,12710,12720,12720,12710,60
|
|
20230703,135000,831211580,12720,12710,12720,12710,135
|
|
20230703,134900,829494530,12720,12720,12720,12720,12
|
|
20230703,134800,829341890,12710,12710,12710,12710,213
|
|
20230703,134700,826634660,12710,12720,12720,12710,61
|
|
20230703,134600,825858880,12720,12720,12720,12720,0
|
|
20230703,134500,825858880,12720,12720,12720,12720,90
|
|
20230703,134400,824714080,12720,12720,12720,12720,91
|
|
20230703,134300,823556560,12720,12720,12720,12720,609
|
|
20230703,134200,815810080,12720,12720,12720,12720,402
|
|
20230703,134100,810696640,12710,12710,12710,12710,1
|
|
20230703,134000,810683930,12710,12720,12720,12710,84
|
|
20230703,133900,809616210,12710,12710,12710,12710,18
|
|
20230703,133800,809387430,12710,12710,12710,12710,14
|
|
20230703,133700,809209490,12710,12720,12720,12710,214
|
|
20230703,133600,806487640,12720,12730,12730,12720,762
|
|
20230703,133500,796789510,12730,12740,12740,12730,4031
|
|
20230703,133400,745459580,12740,12740,12740,12740,28
|
|
20230703,133300,745102860,12740,12740,12740,12740,28
|
|
20230703,133200,744746140,12740,12750,12750,12740,804
|
|
20230703,133100,734496750,12760,12760,12760,12760,331
|
|
20230703,133000,730273190,12760,12760,12760,12760,0
|
|
20230703,132900,730273190,12760,12760,12760,12760,28
|
|
20230703,132800,729915910,12760,12760,12760,12760,28
|
|
20230703,132700,729558630,12750,12750,12750,12750,28
|
|
20230703,132600,729201630,12750,12750,12750,12750,0
|
|
20230703,132500,729201630,12750,12750,12750,12750,28
|
|
20230703,132400,728844630,12750,12750,12750,12750,236
|
|
20230703,132300,725835630,12750,12750,12750,12750,28
|
|
20230703,132200,725478630,12750,12760,12760,12750,28
|
|
20230703,132100,725121490,12760,12750,12760,12750,79
|
|
20230703,132000,724114150,12760,12760,12760,12760,77
|
|
20230703,131900,723131630,12750,12750,12750,12750,28
|
|
20230703,131800,722774630,12750,12750,12750,12750,128
|
|
20230703,131700,721142630,12750,12750,12750,12750,200
|
|
20230703,131600,718592630,12750,12760,12760,12750,104
|
|
20230703,131500,717265890,12760,12760,12760,12760,662
|
|
20230703,131400,708818770,12750,12750,12750,12750,28
|
|
20230703,131300,708461770,12760,12750,12760,12750,139
|
|
20230703,131200,706688430,12760,12760,12760,12760,1
|
|
20230703,131100,706675670,12750,12750,12750,12750,192
|
|
20230703,131000,704227670,12750,12750,12750,12750,82
|
|
20230703,130900,703182170,12760,12750,12760,12750,48
|
|
20230703,130800,702569970,12760,12760,12760,12760,2
|
|
20230703,130700,702544450,12750,12760,12760,12750,45
|
|
20230703,130600,701970530,12750,12760,12760,12750,38
|
|
20230703,130500,701485950,12750,12750,12750,12750,330
|
|
20230703,130400,697278450,12760,12760,12760,12760,578
|
|
20230703,130300,689903170,12760,12770,12770,12760,10
|
|
20230703,130200,689775560,12770,12760,12770,12760,305
|
|
20230703,130100,685883730,12760,12780,12780,12760,37
|
|
20230703,130000,685411510,12760,12760,12760,12760,32
|
|
20230703,125900,685003190,12760,12760,12760,12760,0
|
|
20230703,125800,685003190,12760,12760,12760,12760,42
|
|
20230703,125700,684467270,12760,12760,12760,12760,30
|
|
20230703,125600,684084470,12760,12780,12780,12760,677
|
|
20230703,125500,675441380,12800,12780,12800,12780,52
|
|
20230703,125400,674776420,12800,12800,12800,12800,10
|
|
20230703,125300,674648420,12770,12770,12770,12770,32
|
|
20230703,125200,674239780,12780,12800,12800,12770,376
|
|
20230703,125100,669434800,12780,12780,12780,12780,32
|
|
20230703,125000,669025840,12780,12780,12780,12780,101
|
|
20230703,124900,667735060,12780,12780,12780,12780,32
|
|
20230703,124800,667326100,12780,12800,12800,12780,37
|
|
20230703,124700,666853140,12790,12800,12800,12790,363
|
|
20230703,124600,662208980,12800,12800,12800,12800,484
|
|
20230703,124500,656013780,12800,12810,12810,12800,628
|
|
20230703,124400,647975080,12800,12850,12850,12800,1738
|
|
20230703,124300,625726800,12850,12850,12850,12810,43
|
|
20230703,124200,625175850,12850,12820,12850,12810,1339
|
|
20230703,124100,608004110,12820,12820,12820,12820,0
|
|
20230703,124000,608004110,12820,12820,12820,12820,246
|
|
20230703,123900,604850390,12820,12820,12820,12820,78
|
|
20230703,123800,603850430,12820,12850,12850,12820,90
|
|
20230703,123700,602695130,12820,12820,12820,12820,0
|
|
20230703,123600,602695130,12820,12830,12830,12820,85
|
|
20230703,123500,601604980,12830,12830,12830,12830,40
|
|
20230703,123400,601091780,12850,12830,12850,12820,274
|
|
20230703,123300,597576540,12830,12830,12830,12830,38
|
|
20230703,123200,597089000,12830,12830,12830,12830,0
|
|
20230703,123100,597089000,12830,12830,12830,12830,268
|
|
20230703,123000,593650560,12830,12830,12830,12830,102
|
|
20230703,122900,592341900,12850,12830,12850,12830,41
|
|
20230703,122800,591815850,12830,12830,12830,12830,0
|
|
20230703,122700,591815850,12830,12840,12840,12830,159
|
|
20230703,122600,589774670,12840,12840,12840,12840,241
|
|
20230703,122500,586680230,12840,12840,12840,12840,40
|
|
20230703,122400,586166630,12840,12840,12840,12840,500
|
|
20230703,122300,579746630,12840,12840,12840,12840,40
|
|
20230703,122200,579233030,12840,12860,12860,12840,64
|
|
20230703,122100,578410930,12850,12850,12850,12850,38
|
|
20230703,122000,577922630,12850,12850,12850,12850,40
|
|
20230703,121900,577408630,12850,12850,12850,12850,0
|
|
20230703,121800,577408630,12850,12850,12850,12840,40
|
|
20230703,121700,576894830,12850,12850,12850,12850,40
|
|
20230703,121600,576380830,12870,12850,12870,12850,39
|
|
20230703,121500,575879660,12840,12840,12840,12840,0
|
|
20230703,121400,575879660,12840,12870,12870,12840,50
|
|
20230703,121300,575237360,12840,12840,12840,12840,70
|
|
20230703,121200,574338560,12840,12840,12840,12840,40
|
|
20230703,121100,573824960,12840,12840,12840,12840,20
|
|
20230703,121000,573568160,12840,12840,12840,12840,20
|
|
20230703,120900,573311360,12840,12840,12840,12840,38
|
|
20230703,120800,572823440,12840,12840,12840,12840,40
|
|
20230703,120700,572309840,12830,12830,12830,12830,40
|
|
20230703,120600,571796640,12830,12830,12830,12830,0
|
|
20230703,120500,571796640,12830,12830,12830,12830,40
|
|
20230703,120400,571283440,12830,12840,12840,12830,126
|
|
20230703,120300,569666840,12840,12830,12840,12830,40
|
|
20230703,120200,569153440,12880,12880,12880,12880,1
|
|
20230703,120100,569140560,12830,12830,12830,12830,40
|
|
20230703,120000,568627360,12830,12830,12830,12830,40
|
|
20230703,115900,568114160,12830,12830,12830,12830,40
|
|
20230703,115800,567600960,12830,12830,12830,12830,19
|
|
20230703,115700,567357190,12830,12830,12830,12830,119
|
|
20230703,115600,565830420,12830,12830,12830,12830,740
|
|
20230703,115500,556336220,12830,12830,12830,12830,59
|
|
20230703,115400,555579250,12830,12830,12830,12830,0
|
|
20230703,115300,555579250,12830,12830,12830,12830,31
|
|
20230703,115200,555181520,12830,12880,12880,12830,740
|
|
20230703,115100,545676680,12880,12880,12880,12880,1
|
|
20230703,115000,545663800,12920,12920,12920,12920,0
|
|
20230703,114900,545663800,12920,12910,12920,12910,2
|
|
20230703,114800,545637970,12910,12910,12910,12910,137
|
|
20230703,114700,543869300,12900,12900,12900,12900,0
|
|
20230703,114600,543869300,12900,12900,12900,12900,0
|
|
20230703,114500,543869300,12900,12880,12900,12860,1011
|
|
20230703,114400,530838580,12860,12860,12860,12860,0
|
|
20230703,114300,530838580,12860,12860,12860,12860,0
|
|
20230703,114200,530838580,12860,12860,12860,12860,100
|
|
20230703,114100,529552580,12840,12840,12840,12840,0
|
|
20230703,114000,529552580,12840,12840,12840,12840,0
|
|
20230703,113900,529552580,12840,12840,12840,12840,0
|
|
20230703,113800,529552580,12840,12840,12840,12840,15
|
|
20230703,113700,529359980,12840,12840,12840,12840,0
|
|
20230703,113600,529359980,12840,12840,12840,12840,18
|
|
20230703,113500,529128860,12840,12840,12890,12840,295
|
|
20230703,113400,525328260,12840,12840,12840,12840,1
|
|
20230703,113300,525315420,12840,12840,12840,12840,39
|
|
20230703,113200,524814660,12840,12840,12840,12840,38
|
|
20230703,113100,524326740,12850,12840,12850,12840,105
|
|
20230703,113000,522978530,12840,12850,12850,12840,781
|
|
20230703,112900,512950480,12840,12850,12850,12840,28
|
|
20230703,112800,512590860,12840,12850,12850,12840,58
|
|
20230703,112700,511846030,12840,12840,12840,12840,18
|
|
20230703,112600,511614910,12840,12840,12850,12840,26
|
|
20230703,112500,511281060,12850,12850,12850,12840,39
|
|
20230703,112400,510780100,12840,12840,12840,12840,19
|
|
20230703,112300,510536140,12840,12840,12900,12840,278
|
|
20230703,112200,506952220,12840,12840,12840,12840,21
|
|
20230703,112100,506682580,12840,12840,12900,12840,70
|
|
20230703,112000,505781920,12840,12840,12840,12840,18
|
|
20230703,111900,505550800,12840,12840,12840,12840,39
|
|
20230703,111800,505050040,12870,12840,12870,12840,32
|
|
20230703,111700,504638800,12840,12850,12850,12840,21
|
|
20230703,111600,504369130,12840,12840,12840,12840,189
|
|
20230703,111500,501942370,12840,12840,12840,12840,38
|
|
20230703,111400,501454450,12840,12840,12840,12840,0
|
|
20230703,111300,501454450,12840,12840,12840,12840,90
|
|
20230703,111200,500298850,12840,12840,12840,12840,263
|
|
20230703,111100,496921930,12840,12840,12840,12840,358
|
|
20230703,111000,492325210,12840,12840,12840,12840,19
|
|
20230703,110900,492081250,12840,12840,12840,12840,20
|
|
20230703,110800,491824450,12840,12840,12840,12840,38
|
|
20230703,110700,491336530,12840,12840,12840,12840,165
|
|
20230703,110600,489217930,12840,12840,12850,12840,248
|
|
20230703,110500,486032610,12840,12840,12840,12840,20
|
|
20230703,110400,485775810,12840,12840,12840,12840,19
|
|
20230703,110300,485531850,12840,12840,12840,12840,39
|
|
20230703,110200,485031090,12840,12840,12840,12840,130
|
|
20230703,110100,483361890,12830,12830,12830,12830,20
|
|
20230703,110000,483105290,12830,12830,12830,12830,19
|
|
20230703,105900,482861520,12830,12830,12830,12830,39
|
|
20230703,105800,482361150,12830,12840,12840,12830,835
|
|
20230703,105700,471644910,12850,12850,12850,12850,2
|
|
20230703,105600,471619210,12840,12850,12850,12840,45
|
|
20230703,105500,471041150,12850,12850,12850,12840,62
|
|
20230703,105400,470244950,12920,12840,12920,12840,58
|
|
20230703,105300,469497110,12840,12840,12840,12840,20
|
|
20230703,105200,469240310,12840,12840,12840,12840,39
|
|
20230703,105100,468739550,12840,12840,12920,12840,118
|
|
20230703,105000,467218110,12840,12840,12840,12830,35
|
|
20230703,104900,466768900,12840,12840,12840,12840,5
|
|
20230703,104800,466704700,12830,12840,12840,12830,338
|
|
20230703,104700,462365800,12840,12840,12840,12840,21
|
|
20230703,104600,462096160,12840,12840,12840,12840,39
|
|
20230703,104500,461595400,12840,12840,12840,12840,60
|
|
20230703,104400,460825000,12840,12840,12840,12840,18
|
|
20230703,104300,460593880,12830,12830,12920,12830,71
|
|
20230703,104200,459682860,12830,12830,12830,12830,40
|
|
20230703,104100,459169660,12830,12850,12880,12830,242
|
|
20230703,104000,456062020,12850,12850,12850,12850,88
|
|
20230703,103900,454931220,12840,12840,12840,12840,0
|
|
20230703,103800,454931220,12840,12840,12840,12840,167
|
|
20230703,103700,452786940,12840,12840,12840,12840,38
|
|
20230703,103600,452299020,12840,12850,12850,12840,69
|
|
20230703,103500,451412990,12860,12850,12860,12830,1124
|
|
20230703,103400,436981580,12850,12840,12860,12840,45
|
|
20230703,103300,436403470,12840,12840,12850,12840,162
|
|
20230703,103200,434323170,12850,12840,12850,12840,50
|
|
20230703,103100,433680860,12840,12840,12840,12840,19
|
|
20230703,103000,433436900,12850,12840,12850,12840,48
|
|
20230703,102900,432820570,12840,12840,12840,12840,57
|
|
20230703,102800,432088690,12840,12840,12840,12840,69
|
|
20230703,102700,431202730,12840,12870,12870,12840,438
|
|
20230703,102600,425570410,12860,12870,12870,12860,40
|
|
20230703,102500,425055810,12870,12870,12870,12870,27
|
|
20230703,102400,424708320,12880,12880,12880,12870,360
|
|
20230703,102300,420074910,12880,12880,12880,12880,1
|
|
20230703,102200,420062030,12890,12880,12890,12880,50
|
|
20230703,102100,419417650,12870,12880,12880,12870,50
|
|
20230703,102000,418774070,12890,12890,12890,12890,24
|
|
20230703,101900,418464710,12880,12880,12880,12880,0
|
|
20230703,101800,418464710,12880,12880,12880,12880,58
|
|
20230703,101700,417717670,12880,12880,12880,12880,10
|
|
20230703,101600,417588870,12900,12910,12910,12880,50
|
|
20230703,101500,416944210,12910,12900,12910,12900,33
|
|
20230703,101400,416518440,12880,12880,12880,12880,33
|
|
20230703,101300,416093400,12920,12890,12920,12880,151
|
|
20230703,101200,414147780,12890,12890,12890,12890,283
|
|
20230703,101100,410499910,12900,12890,12900,12890,61
|
|
20230703,101000,409713200,12890,12900,12900,12890,83
|
|
20230703,100900,408643030,12900,12970,12970,12900,24
|
|
20230703,100800,408333100,12970,12910,13010,12910,103
|
|
20230703,100700,407000030,12910,12900,12910,12900,9
|
|
20230703,100600,406883890,12930,12890,12930,12890,82
|
|
20230703,100500,405826250,12880,12920,12920,12870,219
|
|
20230703,100400,403000490,12940,12960,12960,12930,454
|
|
20230703,100300,397118140,12940,12950,12960,12940,656
|
|
20230703,100200,388623370,12950,12960,12960,12950,106
|
|
20230703,100100,387250630,12950,12970,12970,12950,35
|
|
20230703,100000,386797190,12960,12970,12980,12960,55
|
|
20230703,095900,386084160,12960,12960,12970,12960,24
|
|
20230703,095800,385773080,12980,12960,12980,12960,69
|
|
20230703,095700,384877780,12980,13000,13000,12980,38
|
|
20230703,095600,384384480,12980,12990,13020,12980,384
|
|
20230703,095500,379397850,13030,12980,13030,12980,56
|
|
20230703,095400,378670670,12990,12980,12990,12980,13
|
|
20230703,095300,378501890,12980,13010,13010,12980,30
|
|
20230703,095200,378112190,13030,13000,13030,13000,600
|
|
20230703,095100,370306280,12990,13000,13000,12990,54
|
|
20230703,095000,369604780,12980,12950,12980,12950,177
|
|
20230703,094900,367311440,12950,12950,12990,12950,74
|
|
20230703,094800,366351520,12950,12960,13000,12950,672
|
|
20230703,094700,357642650,12960,12950,12970,12950,54
|
|
20230703,094600,356943280,12950,13000,13000,12950,515
|
|
20230703,094500,350266200,12990,12970,13000,12970,48
|
|
20230703,094400,349643060,12980,12980,12980,12970,40
|
|
20230703,094300,349124070,12990,12990,12990,12990,20
|
|
20230703,094200,348864270,13000,12970,13000,12970,265
|
|
20230703,094100,345425950,12990,12980,13000,12980,48
|
|
20230703,094000,344802600,12970,12980,12980,12950,33
|
|
20230703,093900,344374760,12960,12960,12960,12950,72
|
|
20230703,093800,343442020,12960,13010,13010,12960,5
|
|
20230703,093700,343377070,12950,13020,13020,12950,44
|
|
20230703,093600,342805790,13020,13000,13020,13000,312
|
|
20230703,093500,338744570,13010,12950,13010,12940,403
|
|
20230703,093400,333506700,12930,12950,12970,12920,48
|
|
20230703,093300,332886200,12950,12990,13000,12950,1659
|
|
20230703,093200,311360170,12990,12980,12990,12980,216
|
|
20230703,093100,308555390,12970,12970,12970,12960,143
|
|
20230703,093000,306701110,12950,12950,12950,12950,263
|
|
20230703,092900,303295260,12920,12900,12920,12900,72
|
|
20230703,092800,302365870,12900,12900,12910,12900,48
|
|
20230703,092700,301746400,12900,12900,12900,12900,60
|
|
20230703,092600,300972400,12870,12910,12910,12870,13
|
|
20230703,092500,300804970,12900,12880,12900,12880,458
|
|
20230703,092400,294900580,12870,12870,12870,12870,5
|
|
20230703,092300,294836230,12860,12860,12860,12860,25
|
|
20230703,092200,294514730,12820,12860,12860,12820,54
|
|
20230703,092100,293821730,12840,12860,12860,12840,70
|
|
20230703,092000,292921830,12860,12860,12860,12840,19
|
|
20230703,091900,292677530,12860,12840,12860,12840,48
|
|
20230703,091800,292061150,12850,12840,12850,12840,19
|
|
20230703,091700,291817120,12840,12790,12840,12790,114
|
|
20230703,091600,290358170,12790,12840,12840,12790,146
|
|
20230703,091500,288490000,12840,12810,12840,12780,405
|
|
20230703,091400,283298500,12810,12800,12810,12770,292
|
|
20230703,091300,279562910,12770,12800,12800,12770,472
|
|
20230703,091200,273522940,12800,12800,12800,12760,126
|
|
20230703,091100,271911840,12800,12780,12820,12760,556
|
|
20230703,091000,264811670,12820,12780,12820,12760,568
|
|
20230703,090900,257543980,12790,12760,12790,12760,45
|
|
20230703,090800,256969280,12760,12760,12760,12730,54
|
|
20230703,090700,256280300,12730,12730,12770,12720,585
|
|
20230703,090600,248829770,12720,12720,12720,12710,2998
|
|
20230703,090500,210698140,12720,12680,12720,12680,833
|
|
20230703,090400,200127060,12680,12720,12720,12680,1522
|
|
20230703,090300,180811400,12720,12710,12750,12670,2960
|
|
20230703,090200,143209130,12700,12710,12710,12650,1171
|
|
20230703,090100,128381050,12670,12700,12820,12640,4968
|
|
20230703,090000,65219000,12690,13000,13000,12670,5059
|