654 lines
34 KiB
CSV
654 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,195100,714419270,12990,12990,12990,12990,8216
|
|
20230704,195000,714419270,12990,12990,12990,12990,0
|
|
20230704,194900,714419270,12990,12990,12990,12990,0
|
|
20230704,194800,714419270,12990,12990,12990,12990,0
|
|
20230704,194700,714419270,12990,12990,12990,12990,0
|
|
20230704,194600,714419270,12990,12990,12990,12990,0
|
|
20230704,194500,714419270,12990,12990,12990,12990,0
|
|
20230704,194400,714419270,12990,12990,12990,12990,0
|
|
20230704,194300,714419270,12990,12990,12990,12990,0
|
|
20230704,194200,714419270,12990,12990,12990,12990,0
|
|
20230704,194100,714419270,12990,12990,12990,12990,0
|
|
20230704,194000,714419270,12990,12990,12990,12990,0
|
|
20230704,193900,714419270,12990,12990,12990,12990,0
|
|
20230704,193800,714419270,12990,12990,12990,12990,0
|
|
20230704,193700,714419270,12990,12990,12990,12990,0
|
|
20230704,193600,714419270,12990,12990,12990,12990,0
|
|
20230704,193500,714419270,12990,12990,12990,12990,0
|
|
20230704,193400,714419270,12990,12990,12990,12990,0
|
|
20230704,193300,714419270,12990,12990,12990,12990,0
|
|
20230704,193200,714419270,12990,12990,12990,12990,0
|
|
20230704,193100,714419270,12990,12990,12990,12990,0
|
|
20230704,193000,714419270,12990,12990,12990,12990,0
|
|
20230704,192900,714419270,12990,12990,12990,12990,0
|
|
20230704,192800,714419270,12990,12990,12990,12990,0
|
|
20230704,192700,714419270,12990,12990,12990,12990,0
|
|
20230704,192600,714419270,12990,12990,12990,12990,0
|
|
20230704,192500,714419270,12990,12990,12990,12990,0
|
|
20230704,192400,714419270,12990,12990,12990,12990,0
|
|
20230704,192300,714419270,12990,12990,12990,12990,0
|
|
20230704,192200,714419270,12990,12990,12990,12990,0
|
|
20230704,192100,714419270,12990,12990,12990,12990,8216
|
|
20230704,192000,714419270,12990,12990,12990,12990,0
|
|
20230704,191900,714419270,12990,12990,12990,12990,0
|
|
20230704,191800,714419270,12990,12990,12990,12990,0
|
|
20230704,191700,714419270,12990,12990,12990,12990,0
|
|
20230704,191600,714419270,12990,12990,12990,12990,0
|
|
20230704,191500,714419270,12990,12990,12990,12990,0
|
|
20230704,191400,714419270,12990,12990,12990,12990,0
|
|
20230704,191300,714419270,12990,12990,12990,12990,0
|
|
20230704,191200,714419270,12990,12990,12990,12990,0
|
|
20230704,191100,714419270,12990,12990,12990,12990,0
|
|
20230704,191000,714419270,12990,12990,12990,12990,0
|
|
20230704,190900,714419270,12990,12990,12990,12990,0
|
|
20230704,190800,714419270,12990,12990,12990,12990,0
|
|
20230704,190700,714419270,12990,12990,12990,12990,0
|
|
20230704,190600,714419270,12990,12990,12990,12990,0
|
|
20230704,190500,714419270,12990,12990,12990,12990,0
|
|
20230704,190400,714419270,12990,12990,12990,12990,0
|
|
20230704,190300,714419270,12990,12990,12990,12990,0
|
|
20230704,190200,714419270,12990,12990,12990,12990,0
|
|
20230704,190100,714419270,12990,12990,12990,12990,0
|
|
20230704,190000,714419270,12990,12990,12990,12990,0
|
|
20230704,185900,714419270,12990,12990,12990,12990,0
|
|
20230704,185800,714419270,12990,12990,12990,12990,0
|
|
20230704,185700,714419270,12990,12990,12990,12990,0
|
|
20230704,185600,714419270,12990,12990,12990,12990,0
|
|
20230704,185500,714419270,12990,12990,12990,12990,0
|
|
20230704,185400,714419270,12990,12990,12990,12990,0
|
|
20230704,185300,714419270,12990,12990,12990,12990,0
|
|
20230704,185200,714419270,12990,12990,12990,12990,0
|
|
20230704,185100,714419270,12990,12990,12990,12990,8216
|
|
20230704,185000,714419270,12990,12990,12990,12990,0
|
|
20230704,184900,714419270,12990,12990,12990,12990,0
|
|
20230704,184800,714419270,12990,12990,12990,12990,0
|
|
20230704,184700,714419270,12990,12990,12990,12990,0
|
|
20230704,184600,714419270,12990,12990,12990,12990,0
|
|
20230704,184500,714419270,12990,12990,12990,12990,0
|
|
20230704,184400,714419270,12990,12990,12990,12990,0
|
|
20230704,184300,714419270,12990,12990,12990,12990,0
|
|
20230704,184200,714419270,12990,12990,12990,12990,0
|
|
20230704,184100,714419270,12990,12990,12990,12990,0
|
|
20230704,184000,714419270,12990,12990,12990,12990,0
|
|
20230704,183900,714419270,12990,12990,12990,12990,0
|
|
20230704,183800,714419270,12990,12990,12990,12990,0
|
|
20230704,183700,714419270,12990,12990,12990,12990,0
|
|
20230704,183600,714419270,12990,12990,12990,12990,0
|
|
20230704,183500,714419270,12990,12990,12990,12990,0
|
|
20230704,183400,714419270,12990,12990,12990,12990,0
|
|
20230704,183300,714419270,12990,12990,12990,12990,0
|
|
20230704,183200,714419270,12990,12990,12990,12990,0
|
|
20230704,183100,714419270,12990,12990,12990,12990,0
|
|
20230704,183000,714419270,12990,12990,12990,12990,0
|
|
20230704,182900,714419270,12990,12990,12990,12990,0
|
|
20230704,182800,714419270,12990,12990,12990,12990,0
|
|
20230704,182700,714419270,12990,12990,12990,12990,0
|
|
20230704,182600,714419270,12990,12990,12990,12990,0
|
|
20230704,182500,714419270,12990,12990,12990,12990,0
|
|
20230704,182400,714419270,12990,12990,12990,12990,0
|
|
20230704,182300,714419270,12990,12990,12990,12990,0
|
|
20230704,182200,714419270,12990,12990,12990,12990,0
|
|
20230704,182100,714419270,12990,12990,12990,12990,8216
|
|
20230704,182000,714419270,12990,12990,12990,12990,0
|
|
20230704,181900,714419270,12990,12990,12990,12990,0
|
|
20230704,181800,714419270,12990,12990,12990,12990,0
|
|
20230704,181700,714419270,12990,12990,12990,12990,0
|
|
20230704,181600,714419270,12990,12990,12990,12990,0
|
|
20230704,181500,714419270,12990,12990,12990,12990,0
|
|
20230704,181400,714419270,12990,12990,12990,12990,0
|
|
20230704,181300,714419270,12990,12990,12990,12990,0
|
|
20230704,181200,714419270,12990,12990,12990,12990,0
|
|
20230704,181100,714419270,12990,12990,12990,12990,0
|
|
20230704,181000,714419270,12990,12990,12990,12990,0
|
|
20230704,180900,714419270,12990,12990,12990,12990,0
|
|
20230704,180800,714419270,12990,12990,12990,12990,0
|
|
20230704,180700,714419270,12990,12990,12990,12990,0
|
|
20230704,180600,714419270,12990,12990,12990,12990,0
|
|
20230704,180500,714419270,12990,12990,12990,12990,0
|
|
20230704,180400,714419270,12990,12990,12990,12990,0
|
|
20230704,180300,714419270,12990,12990,12990,12990,0
|
|
20230704,180200,714419270,12990,12990,12990,12990,0
|
|
20230704,180100,714419270,12990,12990,12990,12990,0
|
|
20230704,180000,714419270,12990,12990,12990,12990,0
|
|
20230704,175900,714419270,12990,12990,12990,12990,0
|
|
20230704,175800,714419270,12990,12990,12990,12990,0
|
|
20230704,175700,714419270,12990,12990,12990,12990,0
|
|
20230704,175600,714419270,12990,12990,12990,12990,0
|
|
20230704,175500,714419270,12990,12990,12990,12990,0
|
|
20230704,175400,714419270,12990,12990,12990,12990,0
|
|
20230704,175300,714419270,12990,12990,12990,12990,0
|
|
20230704,175200,714419270,12990,12990,12990,12990,0
|
|
20230704,175100,714419270,12990,12990,12990,12990,8216
|
|
20230704,175000,714419270,12990,12990,12990,12990,0
|
|
20230704,174900,714419270,12990,12990,12990,12990,0
|
|
20230704,174800,714419270,12990,12990,12990,12990,0
|
|
20230704,174700,714419270,12990,12990,12990,12990,0
|
|
20230704,174600,714419270,12990,12990,12990,12990,0
|
|
20230704,174500,714419270,12990,12990,12990,12990,0
|
|
20230704,174400,714419270,12990,12990,12990,12990,0
|
|
20230704,174300,714419270,12990,12990,12990,12990,0
|
|
20230704,174200,714419270,12990,12990,12990,12990,0
|
|
20230704,174100,714419270,12990,12990,12990,12990,0
|
|
20230704,174000,714419270,12990,12990,12990,12990,0
|
|
20230704,173900,714419270,12990,12990,12990,12990,0
|
|
20230704,173800,714419270,12990,12990,12990,12990,0
|
|
20230704,173700,714419270,12990,12990,12990,12990,0
|
|
20230704,173600,714419270,12990,12990,12990,12990,0
|
|
20230704,173500,714419270,12990,12990,12990,12990,0
|
|
20230704,173400,714419270,12990,12990,12990,12990,0
|
|
20230704,173300,714419270,12990,12990,12990,12990,0
|
|
20230704,173200,714419270,12990,12990,12990,12990,0
|
|
20230704,173100,714419270,12990,12990,12990,12990,0
|
|
20230704,173000,714419270,12990,12990,12990,12990,0
|
|
20230704,172900,714419270,12990,12990,12990,12990,0
|
|
20230704,172800,714419270,12990,12990,12990,12990,0
|
|
20230704,172700,714419270,12990,12990,12990,12990,0
|
|
20230704,172600,714419270,12990,12990,12990,12990,0
|
|
20230704,172500,714419270,12990,12990,12990,12990,0
|
|
20230704,172400,714419270,12990,12990,12990,12990,0
|
|
20230704,172300,714419270,12990,12990,12990,12990,0
|
|
20230704,172200,714419270,12990,12990,12990,12990,0
|
|
20230704,172100,714419270,12990,12990,12990,12990,8216
|
|
20230704,172000,714419270,12990,12990,12990,12990,0
|
|
20230704,171900,714419270,12990,12990,12990,12990,0
|
|
20230704,171800,714419270,12990,12990,12990,12990,0
|
|
20230704,171700,714419270,12990,12990,12990,12990,0
|
|
20230704,171600,714419270,12990,12990,12990,12990,0
|
|
20230704,171500,714419270,12990,12990,12990,12990,0
|
|
20230704,171400,714419270,12990,12990,12990,12990,0
|
|
20230704,171300,714419270,12990,12990,12990,12990,0
|
|
20230704,171200,714419270,12990,12990,12990,12990,0
|
|
20230704,171100,714419270,12990,12990,12990,12990,0
|
|
20230704,171000,714419270,12990,12990,12990,12990,0
|
|
20230704,170900,714419270,12990,12990,12990,12990,0
|
|
20230704,170800,714419270,12990,12990,12990,12990,0
|
|
20230704,170700,714419270,12990,12990,12990,12990,0
|
|
20230704,170600,714419270,12990,12990,12990,12990,0
|
|
20230704,170500,714419270,12990,12990,12990,12990,0
|
|
20230704,170400,714419270,12990,12990,12990,12990,0
|
|
20230704,170300,714419270,12990,12990,12990,12990,0
|
|
20230704,170200,714419270,12990,12990,12990,12990,0
|
|
20230704,170100,714419270,12990,12990,12990,12990,0
|
|
20230704,170000,714419270,12990,12990,12990,12990,0
|
|
20230704,165900,714419270,12990,12990,12990,12990,0
|
|
20230704,165800,714419270,12990,12990,12990,12990,0
|
|
20230704,165700,714419270,12990,12990,12990,12990,0
|
|
20230704,165600,714419270,12990,12990,12990,12990,0
|
|
20230704,165500,714419270,12990,12990,12990,12990,0
|
|
20230704,165400,714419270,12990,12990,12990,12990,0
|
|
20230704,165300,714419270,12990,12990,12990,12990,0
|
|
20230704,165200,714419270,12990,12990,12990,12990,0
|
|
20230704,165100,714419270,12990,12990,12990,12990,8216
|
|
20230704,165000,714419270,12990,12990,12990,12990,0
|
|
20230704,164900,714419270,12990,12990,12990,12990,0
|
|
20230704,164800,714419270,12990,12990,12990,12990,0
|
|
20230704,164700,714419270,12990,12990,12990,12990,0
|
|
20230704,164600,714419270,12990,12990,12990,12990,0
|
|
20230704,164500,714419270,12990,12990,12990,12990,0
|
|
20230704,164400,714419270,12990,12990,12990,12990,0
|
|
20230704,164300,714419270,12990,12990,12990,12990,0
|
|
20230704,164200,714419270,12990,12990,12990,12990,0
|
|
20230704,164100,714419270,12990,12990,12990,12990,0
|
|
20230704,164000,714419270,12990,12990,12990,12990,0
|
|
20230704,163900,714419270,12990,12990,12990,12990,0
|
|
20230704,163800,714419270,12990,12990,12990,12990,0
|
|
20230704,163700,714419270,12990,12990,12990,12990,0
|
|
20230704,163600,714419270,12990,12990,12990,12990,0
|
|
20230704,163500,714419270,12990,12990,12990,12990,0
|
|
20230704,163400,714419270,12990,12990,12990,12990,0
|
|
20230704,163300,714419270,12990,12990,12990,12990,0
|
|
20230704,163200,714419270,12990,12990,12990,12990,0
|
|
20230704,163100,714419270,12990,12990,12990,12990,0
|
|
20230704,163000,714419270,12990,12990,12990,12990,0
|
|
20230704,162900,714419270,12990,12990,12990,12990,0
|
|
20230704,162800,714419270,12990,12990,12990,12990,0
|
|
20230704,162700,714419270,12990,12990,12990,12990,0
|
|
20230704,162600,714419270,12990,12990,12990,12990,0
|
|
20230704,162500,714419270,12990,12990,12990,12990,0
|
|
20230704,162400,714419270,12990,12990,12990,12990,0
|
|
20230704,162300,714419270,12990,12990,12990,12990,0
|
|
20230704,162200,714419270,12990,12990,12990,12990,0
|
|
20230704,162100,714419270,12990,12990,12990,12990,8216
|
|
20230704,162000,714419270,12990,12990,12990,12990,0
|
|
20230704,161900,714419270,12990,12990,12990,12990,0
|
|
20230704,161800,714419270,12990,12990,12990,12990,0
|
|
20230704,161700,714419270,12990,12990,12990,12990,0
|
|
20230704,161600,714419270,12990,12990,12990,12990,0
|
|
20230704,161500,714419270,12990,12990,12990,12990,0
|
|
20230704,161400,714419270,12990,12990,12990,12990,0
|
|
20230704,161300,714419270,12990,12990,12990,12990,0
|
|
20230704,161200,714419270,12990,12990,12990,12990,0
|
|
20230704,161100,714419270,12990,12990,12990,12990,0
|
|
20230704,161000,714419270,12990,12990,12990,12990,0
|
|
20230704,160900,714419270,12990,12990,12990,12990,0
|
|
20230704,160800,714419270,12990,12990,12990,12990,0
|
|
20230704,160700,714419270,12990,12990,12990,12990,0
|
|
20230704,160600,714419270,12990,12990,12990,12990,0
|
|
20230704,160500,714419270,12990,12990,12990,12990,0
|
|
20230704,160400,714419270,12990,12990,12990,12990,0
|
|
20230704,160300,714419270,12990,12990,12990,12990,0
|
|
20230704,160200,714419270,12990,12990,12990,12990,0
|
|
20230704,160100,714419270,12990,12990,12990,12990,0
|
|
20230704,160000,714419270,12990,12990,12990,12990,0
|
|
20230704,155900,714419270,12990,12990,12990,12990,0
|
|
20230704,155800,714419270,12990,12990,12990,12990,0
|
|
20230704,155700,714419270,12990,12990,12990,12990,0
|
|
20230704,155600,714419270,12990,12990,12990,12990,0
|
|
20230704,155500,714419270,12990,12990,12990,12990,0
|
|
20230704,155400,714419270,12990,12990,12990,12990,0
|
|
20230704,155300,714419270,12990,12990,12990,12990,0
|
|
20230704,155200,714419270,12990,12990,12990,12990,0
|
|
20230704,155100,714419270,12990,12990,12990,12990,8216
|
|
20230704,155000,714419270,12990,12990,12990,12990,0
|
|
20230704,154900,714419270,12990,12990,12990,12990,0
|
|
20230704,154800,714419270,12990,12990,12990,12990,0
|
|
20230704,154700,714419270,12990,12990,12990,12990,0
|
|
20230704,154600,714419270,12990,12990,12990,12990,0
|
|
20230704,154500,714419270,12990,12990,12990,12990,0
|
|
20230704,154400,714419270,12990,12990,12990,12990,0
|
|
20230704,154300,714419270,12990,12990,12990,12990,0
|
|
20230704,154200,714419270,12990,12990,12990,12990,0
|
|
20230704,154100,714419270,12990,12990,12990,12990,0
|
|
20230704,154000,714419270,12990,12990,12990,12990,0
|
|
20230704,153900,714419270,12990,12990,12990,12990,0
|
|
20230704,153800,714419270,12990,12990,12990,12990,0
|
|
20230704,153700,714419270,12990,12990,12990,12990,0
|
|
20230704,153600,714419270,12990,12990,12990,12990,0
|
|
20230704,153500,714419270,12990,12990,12990,12990,0
|
|
20230704,153400,714419270,12990,12990,12990,12990,0
|
|
20230704,153300,714419270,12990,12990,12990,12990,0
|
|
20230704,153200,714419270,12990,12990,12990,12990,0
|
|
20230704,153100,714419270,12990,12990,12990,12990,0
|
|
20230704,153000,714419270,12990,12990,12990,12990,8216
|
|
20230704,152900,607693430,12980,12980,12980,12980,0
|
|
20230704,152800,607693430,12980,12980,12980,12980,0
|
|
20230704,152700,607693430,12980,12980,12980,12980,0
|
|
20230704,152600,607693430,12980,12980,12980,12980,0
|
|
20230704,152500,607693430,12980,12980,12980,12980,0
|
|
20230704,152400,607693430,12980,12980,12980,12980,0
|
|
20230704,152300,607693430,12980,12980,12980,12980,0
|
|
20230704,152200,607693430,12980,12980,12980,12980,0
|
|
20230704,152100,607693430,12980,12980,12980,12980,0
|
|
20230704,152000,607693430,12980,12980,12980,12980,0
|
|
20230704,151900,607693430,12980,12980,12980,12980,109
|
|
20230704,151800,606278610,12980,12980,12980,12980,313
|
|
20230704,151700,602215870,12980,12970,12980,12970,579
|
|
20230704,151600,594700600,12980,12980,12980,12980,785
|
|
20230704,151500,584511300,12990,12980,12990,12980,210
|
|
20230704,151400,581783500,12990,12990,12990,12990,507
|
|
20230704,151300,575197570,12980,12980,12980,12980,24
|
|
20230704,151200,574886050,12980,12980,12990,12980,234
|
|
20230704,151100,571848720,12980,12970,12980,12970,145
|
|
20230704,151000,569966740,12960,12960,12960,12950,131
|
|
20230704,150900,568269060,12960,12960,12960,12950,61
|
|
20230704,150800,567478620,12950,12960,12960,12950,52
|
|
20230704,150700,566804720,12950,12950,12950,12950,8
|
|
20230704,150600,566701120,12950,12950,12950,12950,13
|
|
20230704,150500,566532770,12960,12960,12960,12960,0
|
|
20230704,150400,566532770,12960,12950,12960,12950,139
|
|
20230704,150300,564732220,12920,12910,12920,12910,249
|
|
20230704,150200,561515440,12910,12920,12920,12910,72
|
|
20230704,150100,560585910,12920,12940,12940,12920,755
|
|
20230704,150000,550828290,12950,12950,12950,12950,162
|
|
20230704,145900,548730390,12960,12960,12960,12960,4
|
|
20230704,145800,548678550,12960,12960,12960,12960,116
|
|
20230704,145700,547175190,12960,12960,12960,12960,107
|
|
20230704,145600,545788470,12960,12960,12960,12960,11
|
|
20230704,145500,545645910,12970,12970,12970,12970,100
|
|
20230704,145400,544348910,12970,12980,12980,12970,78
|
|
20230704,145300,543337060,12980,12980,12980,12980,10
|
|
20230704,145200,543207260,12980,12980,12980,12980,0
|
|
20230704,145100,543207260,12980,12960,12980,12960,146
|
|
20230704,145000,541313620,12960,12980,12980,12960,1249
|
|
20230704,144900,525112160,12990,12980,12990,12970,609
|
|
20230704,144800,517212000,12980,12940,12980,12940,2348
|
|
20230704,144700,486823550,12910,12910,12910,12910,329
|
|
20230704,144600,482576160,12900,12910,12910,12900,602
|
|
20230704,144500,474804350,12930,12930,12930,12930,0
|
|
20230704,144400,474804350,12930,12930,12930,12930,81
|
|
20230704,144300,473757020,12930,12930,12930,12930,0
|
|
20230704,144200,473757020,12930,12930,12930,12930,429
|
|
20230704,144100,468210050,12930,12930,12930,12930,0
|
|
20230704,144000,468210050,12930,12930,12930,12930,0
|
|
20230704,143900,468210050,12930,12930,12930,12930,0
|
|
20230704,143800,468210050,12930,12930,12930,12930,60
|
|
20230704,143700,467434250,12930,12930,12930,12930,0
|
|
20230704,143600,467434250,12930,12930,12930,12930,0
|
|
20230704,143500,467434250,12930,12930,12930,12930,70
|
|
20230704,143400,466529150,12940,12940,12940,12940,30
|
|
20230704,143300,466140950,12930,12930,12930,12930,0
|
|
20230704,143200,466140950,12930,12930,12930,12930,297
|
|
20230704,143100,462300740,12930,12920,12930,12920,70
|
|
20230704,143000,461395650,12920,12920,12920,12920,32
|
|
20230704,142900,460982210,12920,12920,12920,12920,1
|
|
20230704,142800,460969290,12850,12850,12850,12850,0
|
|
20230704,142700,460969290,12850,12850,12850,12850,3
|
|
20230704,142600,460930740,12850,12930,12930,12850,700
|
|
20230704,142500,451915560,12930,12930,12930,12930,7
|
|
20230704,142400,451825050,12930,12930,12930,12930,0
|
|
20230704,142300,451825050,12930,12930,12930,12930,0
|
|
20230704,142200,451825050,12930,12930,12930,12930,234
|
|
20230704,142100,448799430,12920,12920,12920,12920,0
|
|
20230704,142000,448799430,12920,12920,12920,12920,0
|
|
20230704,141900,448799430,12920,12910,12920,12910,287
|
|
20230704,141800,445091490,12900,12900,12900,12900,0
|
|
20230704,141700,445091490,12900,12900,12900,12900,0
|
|
20230704,141600,445091490,12900,12900,12900,12900,1
|
|
20230704,141500,445078590,12910,12910,12910,12910,128
|
|
20230704,141400,443426110,12900,12900,12900,12900,0
|
|
20230704,141300,443426110,12900,12900,12900,12900,0
|
|
20230704,141200,443426110,12900,12900,12900,12900,4
|
|
20230704,141100,443374510,12900,12900,12900,12900,100
|
|
20230704,141000,442084510,12900,12900,12900,12900,0
|
|
20230704,140900,442084510,12900,12900,12900,12900,0
|
|
20230704,140800,442084510,12900,12900,12900,12900,1961
|
|
20230704,140700,416787610,12890,12890,12890,12890,0
|
|
20230704,140600,416787610,12890,12890,12890,12890,0
|
|
20230704,140500,416787610,12890,12890,12890,12890,0
|
|
20230704,140400,416787610,12890,12890,12890,12890,1
|
|
20230704,140300,416774720,12870,12870,12870,12870,0
|
|
20230704,140200,416774720,12870,12870,12870,12870,1
|
|
20230704,140100,416761850,12900,12900,12900,12900,0
|
|
20230704,140000,416761850,12900,12900,12900,12900,0
|
|
20230704,135900,416761850,12900,12900,12900,12900,11
|
|
20230704,135800,416619950,12900,12900,12900,12900,0
|
|
20230704,135700,416619950,12900,12860,12900,12860,5
|
|
20230704,135600,416555490,12900,12900,12900,12900,0
|
|
20230704,135500,416555490,12900,12860,12900,12860,323
|
|
20230704,135400,412401670,12870,12870,12870,12870,0
|
|
20230704,135300,412401670,12870,12880,12880,12870,769
|
|
20230704,135200,402499650,12880,12870,12900,12870,158
|
|
20230704,135100,400461680,12870,12870,12870,12870,101
|
|
20230704,135000,399161810,12870,12870,12870,12870,0
|
|
20230704,134900,399161810,12870,12870,12870,12870,0
|
|
20230704,134800,399161810,12870,12870,12870,12870,13
|
|
20230704,134700,398994500,12870,12870,12870,12870,0
|
|
20230704,134600,398994500,12870,12870,12870,12870,1
|
|
20230704,134500,398981630,12870,12870,12870,12870,200
|
|
20230704,134400,396407630,12860,12860,12860,12860,0
|
|
20230704,134300,396407630,12860,12860,12860,12860,0
|
|
20230704,134200,396407630,12860,12870,12880,12860,112
|
|
20230704,134100,394966450,12850,12850,12850,12850,10
|
|
20230704,134000,394837950,12850,12850,12870,12850,197
|
|
20230704,133900,392304900,12850,12850,12850,12850,0
|
|
20230704,133800,392304900,12850,12850,12850,12850,1000
|
|
20230704,133700,379454900,12850,12850,12850,12850,20
|
|
20230704,133600,379197900,12850,12840,12850,12840,489
|
|
20230704,133500,372914940,12840,12840,12840,12840,2
|
|
20230704,133400,372889260,12850,12850,12850,12850,0
|
|
20230704,133300,372889260,12850,12850,12850,12850,438
|
|
20230704,133200,367260960,12850,12870,12870,12850,220
|
|
20230704,133100,364433140,12870,12870,12870,12870,0
|
|
20230704,133000,364433140,12870,12880,12880,12870,53
|
|
20230704,132900,363750530,12880,12870,12880,12870,51
|
|
20230704,132800,363093660,12880,12880,12880,12880,25
|
|
20230704,132700,362771660,12880,12880,12880,12880,5
|
|
20230704,132600,362707260,12870,12870,12870,12870,0
|
|
20230704,132500,362707260,12870,12870,12870,12870,0
|
|
20230704,132400,362707260,12870,12870,12870,12870,1
|
|
20230704,132300,362694390,12870,12870,12870,12870,0
|
|
20230704,132200,362694390,12870,12870,12870,12870,0
|
|
20230704,132100,362694390,12870,12870,12870,12870,4
|
|
20230704,132000,362642910,12860,12860,12860,12860,0
|
|
20230704,131900,362642910,12860,12860,12860,12860,41
|
|
20230704,131800,362115650,12880,12880,12880,12880,0
|
|
20230704,131700,362115650,12880,12880,12880,12880,0
|
|
20230704,131600,362115650,12880,12880,12880,12880,137
|
|
20230704,131500,360351090,12860,12860,12860,12860,0
|
|
20230704,131400,360351090,12860,12860,12860,12860,3
|
|
20230704,131300,360312510,12850,12850,12850,12850,1
|
|
20230704,131200,360299660,12850,12860,12860,12850,23
|
|
20230704,131100,360003930,12860,12860,12860,12860,0
|
|
20230704,131000,360003930,12860,12860,12860,12860,0
|
|
20230704,130900,360003930,12860,12860,12860,12860,0
|
|
20230704,130800,360003930,12860,12850,12860,12850,18
|
|
20230704,130700,359772560,12890,12890,12890,12890,0
|
|
20230704,130600,359772560,12890,12890,12890,12890,0
|
|
20230704,130500,359772560,12890,12880,12890,12880,40
|
|
20230704,130400,359257190,12860,12860,12860,12860,0
|
|
20230704,130300,359257190,12860,12860,12860,12860,445
|
|
20230704,130200,353534490,12870,12890,12890,12870,322
|
|
20230704,130100,349387770,12910,12910,12910,12910,0
|
|
20230704,130000,349387770,12910,12910,12910,12910,0
|
|
20230704,125900,349387770,12910,12910,12910,12910,1
|
|
20230704,125800,349374860,12910,12890,12910,12890,105
|
|
20230704,125700,348019810,12880,12880,12880,12880,0
|
|
20230704,125600,348019810,12880,12880,12880,12880,0
|
|
20230704,125500,348019810,12880,12880,12880,12880,50
|
|
20230704,125400,347375810,12880,12880,12880,12880,0
|
|
20230704,125300,347375810,12880,12880,12880,12880,0
|
|
20230704,125200,347375810,12880,12880,12880,12880,2
|
|
20230704,125100,347350050,12890,12890,12890,12890,0
|
|
20230704,125000,347350050,12890,12890,12890,12890,0
|
|
20230704,124900,347350050,12890,12890,12890,12890,0
|
|
20230704,124800,347350050,12890,12890,12890,12890,0
|
|
20230704,124700,347350050,12890,12890,12890,12890,0
|
|
20230704,124600,347350050,12890,12890,12890,12890,0
|
|
20230704,124500,347350050,12890,12890,12890,12890,0
|
|
20230704,124400,347350050,12890,12890,12890,12890,0
|
|
20230704,124300,347350050,12890,12890,12890,12890,0
|
|
20230704,124200,347350050,12890,12890,12890,12890,21
|
|
20230704,124100,347079360,12900,12900,12900,12900,0
|
|
20230704,124000,347079360,12900,12900,12900,12900,100
|
|
20230704,123900,345789360,12900,12900,12900,12900,0
|
|
20230704,123800,345789360,12900,12900,12900,12900,0
|
|
20230704,123700,345789360,12900,12900,12900,12900,0
|
|
20230704,123600,345789360,12900,12900,12900,12900,302
|
|
20230704,123500,341893560,12900,12900,12900,12900,0
|
|
20230704,123400,341893560,12900,12900,12900,12900,0
|
|
20230704,123300,341893560,12900,12900,12900,12900,0
|
|
20230704,123200,341893560,12900,12900,12900,12900,0
|
|
20230704,123100,341893560,12900,12900,12900,12900,0
|
|
20230704,123000,341893560,12900,12900,12900,12900,47
|
|
20230704,122900,341287260,12900,12900,12900,12900,0
|
|
20230704,122800,341287260,12900,12900,12900,12900,0
|
|
20230704,122700,341287260,12900,12900,12900,12900,0
|
|
20230704,122600,341287260,12900,12900,12900,12900,0
|
|
20230704,122500,341287260,12900,12900,12900,12900,0
|
|
20230704,122400,341287260,12900,12900,12900,12900,1045
|
|
20230704,122300,327806760,12910,12910,12910,12910,0
|
|
20230704,122200,327806760,12910,12910,12910,12910,0
|
|
20230704,122100,327806760,12910,12910,12910,12910,0
|
|
20230704,122000,327806760,12910,12910,12910,12910,5
|
|
20230704,121900,327742210,12910,12910,12910,12910,2
|
|
20230704,121800,327716390,12910,12910,12910,12910,0
|
|
20230704,121700,327716390,12910,12910,12910,12910,190
|
|
20230704,121600,325263490,12910,12910,12910,12910,0
|
|
20230704,121500,325263490,12910,12910,12910,12910,0
|
|
20230704,121400,325263490,12910,12910,12910,12910,100
|
|
20230704,121300,323972490,12910,12910,12910,12910,0
|
|
20230704,121200,323972490,12910,12910,12910,12910,0
|
|
20230704,121100,323972490,12910,12910,12910,12910,0
|
|
20230704,121000,323972490,12910,12910,12910,12910,0
|
|
20230704,120900,323972490,12910,12910,12910,12910,0
|
|
20230704,120800,323972490,12910,12910,12910,12910,0
|
|
20230704,120700,323972490,12910,12910,12910,12910,0
|
|
20230704,120600,323972490,12910,12910,12910,12910,8
|
|
20230704,120500,323869210,12900,12900,12900,12900,0
|
|
20230704,120400,323869210,12900,12900,12900,12900,0
|
|
20230704,120300,323869210,12900,12900,12900,12900,0
|
|
20230704,120200,323869210,12900,12900,12900,12900,0
|
|
20230704,120100,323869210,12900,12910,12910,12900,516
|
|
20230704,120000,317212440,12910,12910,12910,12910,0
|
|
20230704,115900,317212440,12910,12910,12910,12910,7
|
|
20230704,115800,317122070,12910,12910,12910,12910,929
|
|
20230704,115700,305128680,12910,12910,12910,12910,0
|
|
20230704,115600,305128680,12910,12910,12910,12910,1
|
|
20230704,115500,305115770,12910,12910,12910,12910,0
|
|
20230704,115400,305115770,12910,12910,12910,12910,0
|
|
20230704,115300,305115770,12910,12910,12910,12910,0
|
|
20230704,115200,305115770,12910,12910,12910,12910,0
|
|
20230704,115100,305115770,12910,12910,12910,12910,9
|
|
20230704,115000,304999580,12900,12900,12900,12900,0
|
|
20230704,114900,304999580,12900,12900,12900,12900,0
|
|
20230704,114800,304999580,12900,12900,12900,12900,0
|
|
20230704,114700,304999580,12900,12900,12900,12900,0
|
|
20230704,114600,304999580,12900,12900,12900,12900,11
|
|
20230704,114500,304857680,12900,12900,12900,12900,0
|
|
20230704,114400,304857680,12900,12900,12900,12900,0
|
|
20230704,114300,304857680,12900,12900,12900,12900,0
|
|
20230704,114200,304857680,12900,12900,12900,12900,0
|
|
20230704,114100,304857680,12900,12900,12900,12900,0
|
|
20230704,114000,304857680,12900,12900,12900,12900,0
|
|
20230704,113900,304857680,12900,12900,12900,12900,43
|
|
20230704,113800,304302980,12900,12900,12900,12900,0
|
|
20230704,113700,304302980,12900,12910,12910,12900,140
|
|
20230704,113600,302495880,12930,12930,12930,12930,0
|
|
20230704,113500,302495880,12930,12930,12930,12930,0
|
|
20230704,113400,302495880,12930,12930,12930,12930,30
|
|
20230704,113300,302107980,12950,12950,12950,12950,0
|
|
20230704,113200,302107980,12950,12950,12950,12950,0
|
|
20230704,113100,302107980,12950,12950,12950,12950,12
|
|
20230704,113000,301952580,12960,12960,12960,12960,136
|
|
20230704,112900,300190020,12960,12960,12960,12960,0
|
|
20230704,112800,300190020,12960,12960,12960,12960,0
|
|
20230704,112700,300190020,12960,12960,12960,12960,10
|
|
20230704,112600,300060420,12960,12960,12960,12960,0
|
|
20230704,112500,300060420,12960,12960,12960,12960,110
|
|
20230704,112400,298634820,12980,12980,12980,12980,0
|
|
20230704,112300,298634820,12980,12980,12980,12980,0
|
|
20230704,112200,298634820,12980,12980,12980,12980,0
|
|
20230704,112100,298634820,12980,12960,12980,12960,51
|
|
20230704,112000,297973840,12960,12990,12990,12960,51
|
|
20230704,111900,297312580,12990,12990,12990,12990,0
|
|
20230704,111800,297312580,12990,12990,12990,12990,146
|
|
20230704,111700,295416040,13000,13000,13000,13000,10
|
|
20230704,111600,295286040,13000,13000,13000,13000,27
|
|
20230704,111500,294935040,13000,13000,13000,13000,0
|
|
20230704,111400,294935040,13000,13000,13000,13000,0
|
|
20230704,111300,294935040,13000,12990,13000,12990,247
|
|
20230704,111200,291725560,12990,12990,12990,12980,11
|
|
20230704,111100,291582690,12990,12990,12990,12990,1
|
|
20230704,111000,291569700,12990,12990,12990,12990,441
|
|
20230704,110900,285841110,12990,12990,12990,12990,60
|
|
20230704,110800,285061710,12990,12990,12990,12990,0
|
|
20230704,110700,285061710,12990,12990,13000,12990,39
|
|
20230704,110600,284554900,13000,12990,13000,12990,36
|
|
20230704,110500,284086990,12990,13000,13000,12990,36
|
|
20230704,110400,283619300,12990,12990,12990,12990,118
|
|
20230704,110300,282086480,12990,13000,13000,12990,314
|
|
20230704,110200,278005140,13010,13010,13010,13010,242
|
|
20230704,110100,274856720,13010,12970,13010,12970,1387
|
|
20230704,110000,256857220,12960,12940,12960,12940,422
|
|
20230704,105900,251389780,12940,12920,12940,12920,46
|
|
20230704,105800,250794800,12910,12910,12910,12910,0
|
|
20230704,105700,250794800,12910,12910,12910,12910,5
|
|
20230704,105600,250730250,12900,12900,12900,12900,0
|
|
20230704,105500,250730250,12900,12900,12900,12900,0
|
|
20230704,105400,250730250,12900,12900,12900,12900,19
|
|
20230704,105300,250485150,12890,12890,12890,12890,25
|
|
20230704,105200,250162900,12890,12890,12890,12890,5
|
|
20230704,105100,250098450,12890,12830,12890,12830,359
|
|
20230704,105000,245478360,12830,12770,12830,12770,1889
|
|
20230704,104900,221311760,12750,12730,12750,12730,2361
|
|
20230704,104800,191256070,12710,12710,12710,12710,0
|
|
20230704,104700,191256070,12710,12710,12710,12710,0
|
|
20230704,104600,191256070,12710,12730,12730,12710,70
|
|
20230704,104500,190365570,12730,12730,12730,12730,250
|
|
20230704,104400,187183070,12730,12730,12730,12730,0
|
|
20230704,104300,187183070,12730,12730,12730,12730,160
|
|
20230704,104200,185146270,12730,12730,12730,12730,20
|
|
20230704,104100,184891670,12730,12730,12730,12730,1
|
|
20230704,104000,184878940,12710,12710,12710,12710,400
|
|
20230704,103900,179794940,12710,12720,12720,12710,718
|
|
20230704,103800,170666910,12720,12730,12730,12720,11
|
|
20230704,103700,170526980,12730,12730,12730,12730,26
|
|
20230704,103600,170196000,12760,12760,12760,12760,0
|
|
20230704,103500,170196000,12760,12760,12760,12760,0
|
|
20230704,103400,170196000,12760,12720,12760,12720,57
|
|
20230704,103300,169470680,12720,12720,12720,12720,0
|
|
20230704,103200,169470680,12720,12720,12720,12720,0
|
|
20230704,103100,169470680,12720,12720,12720,12720,540
|
|
20230704,103000,162601880,12720,12770,12770,12720,275
|
|
20230704,102900,159103780,12780,12780,12780,12780,0
|
|
20230704,102800,159103780,12780,12780,12780,12780,7
|
|
20230704,102700,159014320,12780,12780,12780,12780,50
|
|
20230704,102600,158375320,12780,12780,12780,12780,50
|
|
20230704,102500,157736320,12770,12770,12770,12770,0
|
|
20230704,102400,157736320,12770,12770,12770,12770,50
|
|
20230704,102300,157097820,12770,12760,12770,12760,204
|
|
20230704,102200,154493850,12720,12720,12720,12720,103
|
|
20230704,102100,153183690,12720,12720,12720,12720,0
|
|
20230704,102000,153183690,12720,12720,12720,12720,8
|
|
20230704,101900,153081930,12720,12720,12720,12720,0
|
|
20230704,101800,153081930,12720,12720,12720,12720,0
|
|
20230704,101700,153081930,12720,12720,12720,12720,0
|
|
20230704,101600,153081930,12720,12710,12760,12710,170
|
|
20230704,101500,150916200,12710,12730,12730,12710,383
|
|
20230704,101400,146046380,12760,12760,12760,12760,1
|
|
20230704,101300,146033620,12790,12790,12790,12790,0
|
|
20230704,101200,146033620,12790,12790,12790,12790,0
|
|
20230704,101100,146033620,12790,12790,12790,12790,7
|
|
20230704,101000,145944090,12790,12790,12790,12790,97
|
|
20230704,100900,144703460,12790,12790,12790,12790,3
|
|
20230704,100800,144665090,12750,12750,12750,12750,0
|
|
20230704,100700,144665090,12750,12750,12750,12750,0
|
|
20230704,100600,144665090,12750,12750,12750,12750,4
|
|
20230704,100500,144614090,12750,12750,12750,12750,0
|
|
20230704,100400,144614090,12750,12750,12750,12750,0
|
|
20230704,100300,144614090,12750,12750,12750,12750,1
|
|
20230704,100200,144601340,12710,12720,12720,12710,500
|
|
20230704,100100,138244240,12750,12740,12750,12740,661
|
|
20230704,100000,129821590,12730,12710,12730,12710,11
|
|
20230704,095900,129681580,12730,12730,12730,12730,0
|
|
20230704,095800,129681580,12730,12730,12730,12720,654
|
|
20230704,095700,121358880,12730,12730,12730,12730,40
|
|
20230704,095600,120849680,12740,12740,12740,12740,8
|
|
20230704,095500,120747760,12740,12740,12740,12740,5
|
|
20230704,095400,120684060,12750,12750,12750,12750,50
|
|
20230704,095300,120046560,12730,12730,12730,12730,0
|
|
20230704,095200,120046560,12730,12730,12730,12730,150
|
|
20230704,095100,118137060,12730,12730,12730,12730,250
|
|
20230704,095000,114954560,12720,12720,12720,12720,0
|
|
20230704,094900,114954560,12720,12720,12720,12720,0
|
|
20230704,094800,114954560,12720,12720,12720,12720,392
|
|
20230704,094700,109968320,12730,12720,12730,12720,139
|
|
20230704,094600,108199880,12730,12760,12760,12730,841
|
|
20230704,094500,97482620,12780,12780,12780,12780,3
|
|
20230704,094400,97444280,12790,12790,12790,12790,1
|
|
20230704,094300,97431490,12790,12790,12790,12790,11
|
|
20230704,094200,97290800,12800,12800,12800,12800,120
|
|
20230704,094100,95754800,12800,12800,12800,12800,0
|
|
20230704,094000,95754800,12800,12800,12800,12800,155
|
|
20230704,093900,93770800,12800,12800,12800,12800,0
|
|
20230704,093800,93770800,12800,12800,12800,12800,0
|
|
20230704,093700,93770800,12800,12800,12800,12800,205
|
|
20230704,093600,91146800,12800,12800,12800,12800,30
|
|
20230704,093500,90762800,12750,12800,12800,12750,100
|
|
20230704,093400,89485050,12800,12800,12800,12800,45
|
|
20230704,093300,88909050,12800,12770,12800,12770,318
|
|
20230704,093200,84843220,12770,12770,12770,12770,2
|
|
20230704,093100,84817680,12770,12740,12770,12730,550
|
|
20230704,093000,77812460,12750,12740,12750,12740,305
|
|
20230704,092900,73926720,12740,12750,12750,12740,200
|
|
20230704,092800,71378700,12770,12770,12770,12770,0
|
|
20230704,092700,71378700,12770,12760,12770,12740,437
|
|
20230704,092600,65808090,12760,12760,12760,12760,320
|
|
20230704,092500,61724890,12760,12760,12760,12760,0
|
|
20230704,092400,61724890,12760,12760,12760,12760,0
|
|
20230704,092300,61724890,12760,12760,12760,12760,0
|
|
20230704,092200,61724890,12760,12760,12760,12760,34
|
|
20230704,092100,61291050,12760,12760,12760,12760,20
|
|
20230704,092000,61035850,12760,12760,12760,12760,10
|
|
20230704,091900,60908250,12750,12750,12750,12750,110
|
|
20230704,091800,59505750,12750,12760,12760,12750,35
|
|
20230704,091700,59059190,12760,12760,12760,12760,15
|
|
20230704,091600,58867790,12760,12760,12760,12760,18
|
|
20230704,091500,58638110,12760,12770,12770,12760,7
|
|
20230704,091400,58548770,12780,12780,12780,12780,0
|
|
20230704,091300,58548770,12780,12780,12780,12780,0
|
|
20230704,091200,58548770,12780,12780,12780,12780,3
|
|
20230704,091100,58510430,12730,12740,12740,12730,150
|
|
20230704,091000,56600030,12740,12750,12750,12740,951
|
|
20230704,090900,44481290,12750,12750,12750,12750,29
|
|
20230704,090800,44111540,12740,12750,12750,12740,592
|
|
20230704,090700,36563780,12750,12770,12770,12750,297
|
|
20230704,090600,32771990,12770,12770,12770,12770,378
|
|
20230704,090500,27944930,12770,12770,12770,12770,27
|
|
20230704,090400,27600140,12770,12770,12770,12770,0
|
|
20230704,090300,27600140,12770,12770,12770,12770,100
|
|
20230704,090200,26323140,12750,12800,12800,12750,13
|
|
20230704,090100,26156790,12750,12800,12800,12750,1680
|
|
20230704,090000,4700950,12810,12890,12890,12810,365
|