660 lines
34 KiB
CSV
660 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,195700,929260080,12580,12580,12580,12580,682
|
|
20230705,195600,929260080,12580,12580,12580,12580,0
|
|
20230705,195500,929260080,12580,12580,12580,12580,0
|
|
20230705,195400,929260080,12580,12580,12580,12580,0
|
|
20230705,195300,929260080,12580,12580,12580,12580,0
|
|
20230705,195200,929260080,12580,12580,12580,12580,0
|
|
20230705,195100,929260080,12580,12580,12580,12580,0
|
|
20230705,195000,929260080,12580,12580,12580,12580,0
|
|
20230705,194900,929260080,12580,12580,12580,12580,0
|
|
20230705,194800,929260080,12580,12580,12580,12580,0
|
|
20230705,194700,929260080,12580,12580,12580,12580,0
|
|
20230705,194600,929260080,12580,12580,12580,12580,0
|
|
20230705,194500,929260080,12580,12580,12580,12580,0
|
|
20230705,194400,929260080,12580,12580,12580,12580,0
|
|
20230705,194300,929260080,12580,12580,12580,12580,0
|
|
20230705,194200,929260080,12580,12580,12580,12580,0
|
|
20230705,194100,929260080,12580,12580,12580,12580,0
|
|
20230705,194000,929260080,12580,12580,12580,12580,0
|
|
20230705,193900,929260080,12580,12580,12580,12580,0
|
|
20230705,193800,929260080,12580,12580,12580,12580,0
|
|
20230705,193700,929260080,12580,12580,12580,12580,0
|
|
20230705,193600,929260080,12580,12580,12580,12580,0
|
|
20230705,193500,929260080,12580,12580,12580,12580,0
|
|
20230705,193400,929260080,12580,12580,12580,12580,0
|
|
20230705,193300,929260080,12580,12580,12580,12580,0
|
|
20230705,193200,929260080,12580,12580,12580,12580,0
|
|
20230705,193100,929260080,12580,12580,12580,12580,0
|
|
20230705,193000,929260080,12580,12580,12580,12580,0
|
|
20230705,192900,929260080,12580,12580,12580,12580,0
|
|
20230705,192800,929260080,12580,12580,12580,12580,0
|
|
20230705,192700,929260080,12580,12580,12580,12580,682
|
|
20230705,192600,929260080,12580,12580,12580,12580,0
|
|
20230705,192500,929260080,12580,12580,12580,12580,0
|
|
20230705,192400,929260080,12580,12580,12580,12580,0
|
|
20230705,192300,929260080,12580,12580,12580,12580,0
|
|
20230705,192200,929260080,12580,12580,12580,12580,0
|
|
20230705,192100,929260080,12580,12580,12580,12580,0
|
|
20230705,192000,929260080,12580,12580,12580,12580,0
|
|
20230705,191900,929260080,12580,12580,12580,12580,0
|
|
20230705,191800,929260080,12580,12580,12580,12580,0
|
|
20230705,191700,929260080,12580,12580,12580,12580,0
|
|
20230705,191600,929260080,12580,12580,12580,12580,0
|
|
20230705,191500,929260080,12580,12580,12580,12580,0
|
|
20230705,191400,929260080,12580,12580,12580,12580,0
|
|
20230705,191300,929260080,12580,12580,12580,12580,0
|
|
20230705,191200,929260080,12580,12580,12580,12580,0
|
|
20230705,191100,929260080,12580,12580,12580,12580,0
|
|
20230705,191000,929260080,12580,12580,12580,12580,0
|
|
20230705,190900,929260080,12580,12580,12580,12580,0
|
|
20230705,190800,929260080,12580,12580,12580,12580,0
|
|
20230705,190700,929260080,12580,12580,12580,12580,0
|
|
20230705,190600,929260080,12580,12580,12580,12580,0
|
|
20230705,190500,929260080,12580,12580,12580,12580,0
|
|
20230705,190400,929260080,12580,12580,12580,12580,0
|
|
20230705,190300,929260080,12580,12580,12580,12580,0
|
|
20230705,190200,929260080,12580,12580,12580,12580,0
|
|
20230705,190100,929260080,12580,12580,12580,12580,0
|
|
20230705,190000,929260080,12580,12580,12580,12580,0
|
|
20230705,185900,929260080,12580,12580,12580,12580,0
|
|
20230705,185800,929260080,12580,12580,12580,12580,0
|
|
20230705,185700,929260080,12580,12580,12580,12580,682
|
|
20230705,185600,929260080,12580,12580,12580,12580,0
|
|
20230705,185500,929260080,12580,12580,12580,12580,0
|
|
20230705,185400,929260080,12580,12580,12580,12580,0
|
|
20230705,185300,929260080,12580,12580,12580,12580,0
|
|
20230705,185200,929260080,12580,12580,12580,12580,0
|
|
20230705,185100,929260080,12580,12580,12580,12580,0
|
|
20230705,185000,929260080,12580,12580,12580,12580,0
|
|
20230705,184900,929260080,12580,12580,12580,12580,0
|
|
20230705,184800,929260080,12580,12580,12580,12580,0
|
|
20230705,184700,929260080,12580,12580,12580,12580,0
|
|
20230705,184600,929260080,12580,12580,12580,12580,0
|
|
20230705,184500,929260080,12580,12580,12580,12580,0
|
|
20230705,184400,929260080,12580,12580,12580,12580,0
|
|
20230705,184300,929260080,12580,12580,12580,12580,0
|
|
20230705,184200,929260080,12580,12580,12580,12580,0
|
|
20230705,184100,929260080,12580,12580,12580,12580,0
|
|
20230705,184000,929260080,12580,12580,12580,12580,0
|
|
20230705,183900,929260080,12580,12580,12580,12580,0
|
|
20230705,183800,929260080,12580,12580,12580,12580,0
|
|
20230705,183700,929260080,12580,12580,12580,12580,0
|
|
20230705,183600,929260080,12580,12580,12580,12580,0
|
|
20230705,183500,929260080,12580,12580,12580,12580,0
|
|
20230705,183400,929260080,12580,12580,12580,12580,0
|
|
20230705,183300,929260080,12580,12580,12580,12580,0
|
|
20230705,183200,929260080,12580,12580,12580,12580,0
|
|
20230705,183100,929260080,12580,12580,12580,12580,0
|
|
20230705,183000,929260080,12580,12580,12580,12580,0
|
|
20230705,182900,929260080,12580,12580,12580,12580,0
|
|
20230705,182800,929260080,12580,12580,12580,12580,0
|
|
20230705,182700,929260080,12580,12580,12580,12580,682
|
|
20230705,182600,929260080,12580,12580,12580,12580,0
|
|
20230705,182500,929260080,12580,12580,12580,12580,0
|
|
20230705,182400,929260080,12580,12580,12580,12580,0
|
|
20230705,182300,929260080,12580,12580,12580,12580,0
|
|
20230705,182200,929260080,12580,12580,12580,12580,0
|
|
20230705,182100,929260080,12580,12580,12580,12580,0
|
|
20230705,182000,929260080,12580,12580,12580,12580,0
|
|
20230705,181900,929260080,12580,12580,12580,12580,0
|
|
20230705,181800,929260080,12580,12580,12580,12580,0
|
|
20230705,181700,929260080,12580,12580,12580,12580,0
|
|
20230705,181600,929260080,12580,12580,12580,12580,0
|
|
20230705,181500,929260080,12580,12580,12580,12580,0
|
|
20230705,181400,929260080,12580,12580,12580,12580,0
|
|
20230705,181300,929260080,12580,12580,12580,12580,0
|
|
20230705,181200,929260080,12580,12580,12580,12580,0
|
|
20230705,181100,929260080,12580,12580,12580,12580,0
|
|
20230705,181000,929260080,12580,12580,12580,12580,0
|
|
20230705,180900,929260080,12580,12580,12580,12580,0
|
|
20230705,180800,929260080,12580,12580,12580,12580,0
|
|
20230705,180700,929260080,12580,12580,12580,12580,0
|
|
20230705,180600,929260080,12580,12580,12580,12580,0
|
|
20230705,180500,929260080,12580,12580,12580,12580,0
|
|
20230705,180400,929260080,12580,12580,12580,12580,0
|
|
20230705,180300,929260080,12580,12580,12580,12580,0
|
|
20230705,180200,929260080,12580,12580,12580,12580,0
|
|
20230705,180100,929260080,12580,12580,12580,12580,0
|
|
20230705,180000,929260080,12580,12580,12580,12580,0
|
|
20230705,175900,929260080,12580,12580,12580,12580,0
|
|
20230705,175800,929260080,12580,12580,12580,12580,0
|
|
20230705,175700,929260080,12580,12580,12580,12580,682
|
|
20230705,175600,929260080,12580,12580,12580,12580,0
|
|
20230705,175500,929260080,12580,12580,12580,12580,0
|
|
20230705,175400,929260080,12580,12580,12580,12580,0
|
|
20230705,175300,929260080,12580,12580,12580,12580,0
|
|
20230705,175200,929260080,12580,12580,12580,12580,0
|
|
20230705,175100,929260080,12580,12580,12580,12580,0
|
|
20230705,175000,929260080,12580,12580,12580,12580,0
|
|
20230705,174900,929260080,12580,12580,12580,12580,0
|
|
20230705,174800,929260080,12580,12580,12580,12580,0
|
|
20230705,174700,929260080,12580,12580,12580,12580,0
|
|
20230705,174600,929260080,12580,12580,12580,12580,0
|
|
20230705,174500,929260080,12580,12580,12580,12580,0
|
|
20230705,174400,929260080,12580,12580,12580,12580,0
|
|
20230705,174300,929260080,12580,12580,12580,12580,0
|
|
20230705,174200,929260080,12580,12580,12580,12580,0
|
|
20230705,174100,929260080,12580,12580,12580,12580,0
|
|
20230705,174000,929260080,12580,12580,12580,12580,0
|
|
20230705,173900,929260080,12580,12580,12580,12580,0
|
|
20230705,173800,929260080,12580,12580,12580,12580,0
|
|
20230705,173700,929260080,12580,12580,12580,12580,0
|
|
20230705,173600,929260080,12580,12580,12580,12580,0
|
|
20230705,173500,929260080,12580,12580,12580,12580,0
|
|
20230705,173400,929260080,12580,12580,12580,12580,0
|
|
20230705,173300,929260080,12580,12580,12580,12580,0
|
|
20230705,173200,929260080,12580,12580,12580,12580,0
|
|
20230705,173100,929260080,12580,12580,12580,12580,0
|
|
20230705,173000,929260080,12580,12580,12580,12580,0
|
|
20230705,172900,929260080,12580,12580,12580,12580,0
|
|
20230705,172800,929260080,12580,12580,12580,12580,0
|
|
20230705,172700,929260080,12580,12580,12580,12580,682
|
|
20230705,172600,929260080,12580,12580,12580,12580,0
|
|
20230705,172500,929260080,12580,12580,12580,12580,0
|
|
20230705,172400,929260080,12580,12580,12580,12580,0
|
|
20230705,172300,929260080,12580,12580,12580,12580,0
|
|
20230705,172200,929260080,12580,12580,12580,12580,0
|
|
20230705,172100,929260080,12580,12580,12580,12580,0
|
|
20230705,172000,929260080,12580,12580,12580,12580,0
|
|
20230705,171900,929260080,12580,12580,12580,12580,0
|
|
20230705,171800,929260080,12580,12580,12580,12580,0
|
|
20230705,171700,929260080,12580,12580,12580,12580,0
|
|
20230705,171600,929260080,12580,12580,12580,12580,0
|
|
20230705,171500,929260080,12580,12580,12580,12580,0
|
|
20230705,171400,929260080,12580,12580,12580,12580,0
|
|
20230705,171300,929260080,12580,12580,12580,12580,0
|
|
20230705,171200,929260080,12580,12580,12580,12580,0
|
|
20230705,171100,929260080,12580,12580,12580,12580,0
|
|
20230705,171000,929260080,12580,12580,12580,12580,0
|
|
20230705,170900,929260080,12580,12580,12580,12580,0
|
|
20230705,170800,929260080,12580,12580,12580,12580,0
|
|
20230705,170700,929260080,12580,12580,12580,12580,0
|
|
20230705,170600,929260080,12580,12580,12580,12580,0
|
|
20230705,170500,929260080,12580,12580,12580,12580,0
|
|
20230705,170400,929260080,12580,12580,12580,12580,0
|
|
20230705,170300,929260080,12580,12580,12580,12580,0
|
|
20230705,170200,929260080,12580,12580,12580,12580,0
|
|
20230705,170100,929260080,12580,12580,12580,12580,0
|
|
20230705,170000,929260080,12580,12580,12580,12580,0
|
|
20230705,165900,929260080,12580,12580,12580,12580,0
|
|
20230705,165800,929260080,12580,12580,12580,12580,0
|
|
20230705,165700,929260080,12580,12580,12580,12580,682
|
|
20230705,165600,929260080,12580,12580,12580,12580,0
|
|
20230705,165500,929260080,12580,12580,12580,12580,0
|
|
20230705,165400,929260080,12580,12580,12580,12580,0
|
|
20230705,165300,929260080,12580,12580,12580,12580,0
|
|
20230705,165200,929260080,12580,12580,12580,12580,0
|
|
20230705,165100,929260080,12580,12580,12580,12580,0
|
|
20230705,165000,929260080,12580,12580,12580,12580,0
|
|
20230705,164900,929260080,12580,12580,12580,12580,0
|
|
20230705,164800,929260080,12580,12580,12580,12580,0
|
|
20230705,164700,929260080,12580,12580,12580,12580,0
|
|
20230705,164600,929260080,12580,12580,12580,12580,0
|
|
20230705,164500,929260080,12580,12580,12580,12580,0
|
|
20230705,164400,929260080,12580,12580,12580,12580,0
|
|
20230705,164300,929260080,12580,12580,12580,12580,0
|
|
20230705,164200,929260080,12580,12580,12580,12580,0
|
|
20230705,164100,929260080,12580,12580,12580,12580,0
|
|
20230705,164000,929260080,12580,12580,12580,12580,0
|
|
20230705,163900,929260080,12580,12580,12580,12580,0
|
|
20230705,163800,929260080,12580,12580,12580,12580,0
|
|
20230705,163700,929260080,12580,12580,12580,12580,0
|
|
20230705,163600,929260080,12580,12580,12580,12580,0
|
|
20230705,163500,929260080,12580,12580,12580,12580,0
|
|
20230705,163400,929260080,12580,12580,12580,12580,0
|
|
20230705,163300,929260080,12580,12580,12580,12580,0
|
|
20230705,163200,929260080,12580,12580,12580,12580,0
|
|
20230705,163100,929260080,12580,12580,12580,12580,0
|
|
20230705,163000,929260080,12580,12580,12580,12580,0
|
|
20230705,162900,929260080,12580,12580,12580,12580,0
|
|
20230705,162800,929260080,12580,12580,12580,12580,0
|
|
20230705,162700,929260080,12580,12580,12580,12580,682
|
|
20230705,162600,929260080,12580,12580,12580,12580,0
|
|
20230705,162500,929260080,12580,12580,12580,12580,0
|
|
20230705,162400,929260080,12580,12580,12580,12580,0
|
|
20230705,162300,929260080,12580,12580,12580,12580,0
|
|
20230705,162200,929260080,12580,12580,12580,12580,0
|
|
20230705,162100,929260080,12580,12580,12580,12580,0
|
|
20230705,162000,929260080,12580,12580,12580,12580,0
|
|
20230705,161900,929260080,12580,12580,12580,12580,0
|
|
20230705,161800,929260080,12580,12580,12580,12580,0
|
|
20230705,161700,929260080,12580,12580,12580,12580,0
|
|
20230705,161600,929260080,12580,12580,12580,12580,0
|
|
20230705,161500,929260080,12580,12580,12580,12580,0
|
|
20230705,161400,929260080,12580,12580,12580,12580,0
|
|
20230705,161300,929260080,12580,12580,12580,12580,0
|
|
20230705,161200,929260080,12580,12580,12580,12580,0
|
|
20230705,161100,929260080,12580,12580,12580,12580,0
|
|
20230705,161000,929260080,12580,12580,12580,12580,0
|
|
20230705,160900,929260080,12580,12580,12580,12580,0
|
|
20230705,160800,929260080,12580,12580,12580,12580,0
|
|
20230705,160700,929260080,12580,12580,12580,12580,0
|
|
20230705,160600,929260080,12580,12580,12580,12580,0
|
|
20230705,160500,929260080,12580,12580,12580,12580,0
|
|
20230705,160400,929260080,12580,12580,12580,12580,0
|
|
20230705,160300,929260080,12580,12580,12580,12580,0
|
|
20230705,160200,929260080,12580,12580,12580,12580,0
|
|
20230705,160100,929260080,12580,12580,12580,12580,0
|
|
20230705,160000,929260080,12580,12580,12580,12580,0
|
|
20230705,155900,929260080,12580,12580,12580,12580,0
|
|
20230705,155800,929260080,12580,12580,12580,12580,0
|
|
20230705,155700,929260080,12580,12580,12580,12580,682
|
|
20230705,155600,929260080,12580,12580,12580,12580,0
|
|
20230705,155500,929260080,12580,12580,12580,12580,0
|
|
20230705,155400,929260080,12580,12580,12580,12580,0
|
|
20230705,155300,929260080,12580,12580,12580,12580,0
|
|
20230705,155200,929260080,12580,12580,12580,12580,0
|
|
20230705,155100,929260080,12580,12580,12580,12580,0
|
|
20230705,155000,929260080,12580,12580,12580,12580,0
|
|
20230705,154900,929260080,12580,12580,12580,12580,0
|
|
20230705,154800,929260080,12580,12580,12580,12580,0
|
|
20230705,154700,929260080,12580,12580,12580,12580,0
|
|
20230705,154600,929260080,12580,12580,12580,12580,0
|
|
20230705,154500,929260080,12580,12580,12580,12580,0
|
|
20230705,154400,929260080,12580,12580,12580,12580,0
|
|
20230705,154300,929260080,12580,12580,12580,12580,0
|
|
20230705,154200,929260080,12580,12580,12580,12580,0
|
|
20230705,154100,929260080,12580,12580,12580,12580,0
|
|
20230705,154000,929260080,12580,12580,12580,12580,0
|
|
20230705,153900,929260080,12580,12580,12580,12580,0
|
|
20230705,153800,929260080,12580,12580,12580,12580,0
|
|
20230705,153700,929260080,12580,12580,12580,12580,0
|
|
20230705,153600,929260080,12580,12580,12580,12580,0
|
|
20230705,153500,929260080,12580,12580,12580,12580,0
|
|
20230705,153400,929260080,12580,12580,12580,12580,0
|
|
20230705,153300,929260080,12580,12580,12580,12580,0
|
|
20230705,153200,929260080,12580,12580,12580,12580,0
|
|
20230705,153100,929260080,12580,12580,12580,12580,0
|
|
20230705,153000,929260080,12580,12580,12580,12580,682
|
|
20230705,152900,920680520,12550,12550,12550,12550,0
|
|
20230705,152800,920680520,12550,12550,12550,12550,0
|
|
20230705,152700,920680520,12550,12550,12550,12550,0
|
|
20230705,152600,920680520,12550,12550,12550,12550,0
|
|
20230705,152500,920680520,12550,12550,12550,12550,0
|
|
20230705,152400,920680520,12550,12550,12550,12550,0
|
|
20230705,152300,920680520,12550,12550,12550,12550,0
|
|
20230705,152200,920680520,12550,12550,12550,12550,0
|
|
20230705,152100,920680520,12550,12550,12550,12550,0
|
|
20230705,152000,920680520,12550,12550,12550,12550,0
|
|
20230705,151900,920680520,12550,12590,12590,12550,11
|
|
20230705,151800,920542390,12590,12580,12590,12580,105
|
|
20230705,151700,919221170,12560,12590,12590,12560,22
|
|
20230705,151600,918944520,12600,12600,12600,12600,1
|
|
20230705,151500,918931920,12620,12560,12670,12560,460
|
|
20230705,151400,913153730,12560,12650,12740,12560,291
|
|
20230705,151300,909477320,12560,12650,12650,12560,218
|
|
20230705,151200,906720300,12650,12650,12650,12650,0
|
|
20230705,151100,906720300,12650,12640,12650,12640,20
|
|
20230705,151000,906467400,12660,12660,12660,12660,0
|
|
20230705,150900,906467400,12660,12650,12660,12650,854
|
|
20230705,150800,895656260,12660,12560,12660,12550,106
|
|
20230705,150700,894319830,12570,12580,12580,12570,2
|
|
20230705,150600,894294680,12590,12590,12590,12590,21
|
|
20230705,150500,894030290,12590,12590,12590,12590,0
|
|
20230705,150400,894030290,12590,12590,12590,12590,0
|
|
20230705,150300,894030290,12590,12590,12590,12590,0
|
|
20230705,150200,894030290,12590,12590,12590,12590,1
|
|
20230705,150100,894017700,12530,12530,12530,12530,0
|
|
20230705,150000,894017700,12530,12530,12530,12530,0
|
|
20230705,145900,894017700,12530,12530,12530,12530,0
|
|
20230705,145800,894017700,12530,12530,12530,12530,1
|
|
20230705,145700,894005170,12610,12610,12610,12610,0
|
|
20230705,145600,894005170,12610,12610,12610,12610,1
|
|
20230705,145500,893992560,12600,12600,12600,12600,0
|
|
20230705,145400,893992560,12600,12600,12600,12600,185
|
|
20230705,145300,891661560,12590,12520,12590,12500,1110
|
|
20230705,145200,877773170,12600,12580,12600,12580,128
|
|
20230705,145100,876161800,12580,12560,12580,12560,234
|
|
20230705,145000,873219880,12550,12550,12550,12550,10
|
|
20230705,144900,873094380,12550,12550,12550,12550,1
|
|
20230705,144800,873081830,12500,12510,12510,12500,61
|
|
20230705,144700,872318980,12500,12500,12500,12500,0
|
|
20230705,144600,872318980,12500,12500,12500,12500,0
|
|
20230705,144500,872318980,12500,12500,12500,12500,0
|
|
20230705,144400,872318980,12500,12500,12500,12500,60
|
|
20230705,144300,871568980,12580,12580,12580,12580,0
|
|
20230705,144200,871568980,12580,12580,12580,12580,11
|
|
20230705,144100,871430600,12580,12580,12580,12580,2
|
|
20230705,144000,871405440,12580,12580,12580,12580,19
|
|
20230705,143900,871166420,12580,12500,12580,12500,100
|
|
20230705,143800,869912420,12500,12510,12510,12500,75
|
|
20230705,143700,868974520,12600,12600,12600,12600,10
|
|
20230705,143600,868848520,12600,12600,12600,12590,731
|
|
20230705,143500,859638270,12600,12590,12600,12590,190
|
|
20230705,143400,857244430,12600,12560,12600,12560,55
|
|
20230705,143300,856553290,12500,12500,12500,12500,100
|
|
20230705,143200,855303290,12500,12500,12500,12500,120
|
|
20230705,143100,853803290,12480,12480,12480,12480,0
|
|
20230705,143000,853803290,12480,12480,12480,12480,0
|
|
20230705,142900,853803290,12480,12480,12480,12470,952
|
|
20230705,142800,841924560,12490,12490,12490,12490,4
|
|
20230705,142700,841874600,12480,12480,12480,12480,0
|
|
20230705,142600,841874600,12480,12480,12480,12480,0
|
|
20230705,142500,841874600,12480,12470,12480,12470,978
|
|
20230705,142400,829669290,12480,12480,12480,12480,420
|
|
20230705,142300,824427690,12480,12480,12480,12480,274
|
|
20230705,142200,821008170,12480,12490,12490,12480,33
|
|
20230705,142100,820596230,12490,12480,12490,12480,383
|
|
20230705,142000,815815750,12480,12480,12490,12480,130
|
|
20230705,141900,814193250,12480,12510,12510,12480,654
|
|
20230705,141800,806019750,12550,12510,12550,12500,322
|
|
20230705,141700,801993410,12520,12520,12520,12520,105
|
|
20230705,141600,800678810,12520,12520,12520,12520,0
|
|
20230705,141500,800678810,12520,12520,12520,12520,25
|
|
20230705,141400,800365810,12520,12520,12520,12520,62
|
|
20230705,141300,799589570,12510,12520,12520,12510,52
|
|
20230705,141200,798939000,12520,12530,12530,12520,498
|
|
20230705,141100,792703890,12530,12550,12550,12530,1034
|
|
20230705,141000,779739180,12550,12550,12550,12550,0
|
|
20230705,140900,779739180,12550,12550,12550,12550,21
|
|
20230705,140800,779475630,12540,12550,12550,12540,118
|
|
20230705,140700,777995520,12550,12540,12550,12540,192
|
|
20230705,140600,775586920,12550,12550,12550,12550,97
|
|
20230705,140500,774369570,12550,12550,12550,12550,11
|
|
20230705,140400,774231520,12550,12550,12550,12550,152
|
|
20230705,140300,772323920,12550,12550,12550,12550,53
|
|
20230705,140200,771658770,12550,12550,12550,12550,1
|
|
20230705,140100,771646220,12590,12590,12590,12590,0
|
|
20230705,140000,771646220,12590,12590,12590,12590,0
|
|
20230705,135900,771646220,12590,12590,12590,12590,20
|
|
20230705,135800,771394420,12590,12590,12590,12590,5
|
|
20230705,135700,771331470,12590,12590,12590,12590,500
|
|
20230705,135600,765036470,12590,12590,12590,12590,1
|
|
20230705,135500,765023880,12590,12550,12590,12550,175
|
|
20230705,135400,762824830,12550,12550,12550,12550,0
|
|
20230705,135300,762824830,12550,12550,12550,12550,0
|
|
20230705,135200,762824830,12550,12550,12550,12550,0
|
|
20230705,135100,762824830,12550,12550,12550,12550,231
|
|
20230705,135000,759925780,12550,12550,12550,12550,0
|
|
20230705,134900,759925780,12550,12550,12550,12550,0
|
|
20230705,134800,759925780,12550,12550,12550,12550,0
|
|
20230705,134700,759925780,12550,12560,12560,12550,75
|
|
20230705,134600,758984310,12580,12580,12580,12580,2
|
|
20230705,134500,758959150,12570,12570,12570,12570,0
|
|
20230705,134400,758959150,12570,12570,12570,12570,7
|
|
20230705,134300,758871160,12560,12590,12590,12560,218
|
|
20230705,134200,756131570,12580,12580,12580,12580,80
|
|
20230705,134100,755125170,12570,12570,12570,12570,1098
|
|
20230705,134000,741323310,12570,12550,12570,12550,38
|
|
20230705,133900,740846140,12560,12530,12560,12530,292
|
|
20230705,133800,737187320,12540,12540,12540,12540,107
|
|
20230705,133700,735845540,12540,12560,12570,12540,1577
|
|
20230705,133600,716044090,12570,12570,12570,12570,30
|
|
20230705,133500,715666990,12570,12590,12590,12560,3193
|
|
20230705,133400,675548300,12580,12590,12590,12580,888
|
|
20230705,133300,664369410,12610,12610,12610,12600,734
|
|
20230705,133200,655115690,12610,12650,12650,12610,1084
|
|
20230705,133100,641442790,12640,12640,12640,12640,80
|
|
20230705,133000,640431590,12640,12640,12640,12640,17
|
|
20230705,132900,640216710,12640,12600,12640,12600,165
|
|
20230705,132800,638132150,12600,12640,12640,12600,265
|
|
20230705,132700,634788750,12640,12640,12640,12640,0
|
|
20230705,132600,634788750,12640,12640,12640,12640,45
|
|
20230705,132500,634219950,12640,12640,12640,12640,0
|
|
20230705,132400,634219950,12640,12640,12640,12640,4
|
|
20230705,132300,634169390,12640,12640,12640,12640,10
|
|
20230705,132200,634042990,12600,12600,12600,12600,52
|
|
20230705,132100,633387790,12600,12600,12600,12600,100
|
|
20230705,132000,632127790,12600,12600,12600,12600,545
|
|
20230705,131900,625260790,12610,12610,12610,12610,150
|
|
20230705,131800,623369290,12610,12610,12610,12600,133
|
|
20230705,131700,621692660,12610,12610,12610,12610,249
|
|
20230705,131600,618552770,12610,12610,12610,12610,0
|
|
20230705,131500,618552770,12610,12610,12610,12610,200
|
|
20230705,131400,616030770,12610,12630,12630,12610,2303
|
|
20230705,131300,586954330,12640,12650,12650,12640,660
|
|
20230705,131200,578610440,12650,12650,12650,12650,140
|
|
20230705,131100,576839440,12690,12690,12690,12690,0
|
|
20230705,131000,576839440,12690,12690,12690,12690,0
|
|
20230705,130900,576839440,12690,12690,12690,12690,2
|
|
20230705,130800,576814060,12690,12690,12690,12690,0
|
|
20230705,130700,576814060,12690,12700,12700,12690,6
|
|
20230705,130600,576737890,12700,12700,12700,12700,2
|
|
20230705,130500,576712490,12680,12680,12680,12680,70
|
|
20230705,130400,575824890,12690,12690,12690,12690,10
|
|
20230705,130300,575697990,12690,12690,12690,12690,5
|
|
20230705,130200,575634540,12640,12640,12640,12640,0
|
|
20230705,130100,575634540,12640,12640,12640,12640,0
|
|
20230705,130000,575634540,12640,12640,12640,12640,551
|
|
20230705,125900,568669900,12640,12640,12640,12640,55
|
|
20230705,125800,567974700,12650,12660,12660,12650,475
|
|
20230705,125700,561963590,12650,12650,12650,12650,0
|
|
20230705,125600,561963590,12650,12650,12650,12650,10
|
|
20230705,125500,561837090,12650,12650,12650,12650,0
|
|
20230705,125400,561837090,12650,12660,12660,12650,100
|
|
20230705,125300,560571990,12650,12650,12650,12650,0
|
|
20230705,125200,560571990,12650,12650,12650,12650,0
|
|
20230705,125100,560571990,12650,12650,12650,12650,0
|
|
20230705,125000,560571990,12650,12650,12650,12650,0
|
|
20230705,124900,560571990,12650,12650,12650,12650,0
|
|
20230705,124800,560571990,12650,12650,12650,12650,0
|
|
20230705,124700,560571990,12650,12650,12650,12650,0
|
|
20230705,124600,560571990,12650,12650,12650,12650,0
|
|
20230705,124500,560571990,12650,12650,12650,12650,280
|
|
20230705,124400,557029990,12650,12660,12660,12650,2000
|
|
20230705,124300,531727140,12660,12660,12660,12660,2
|
|
20230705,124200,531701820,12660,12660,12660,12660,197
|
|
20230705,124100,529207800,12660,12660,12660,12660,140
|
|
20230705,124000,527435400,12700,12700,12700,12700,10
|
|
20230705,123900,527308400,12700,12700,12700,12700,0
|
|
20230705,123800,527308400,12700,12700,12700,12700,0
|
|
20230705,123700,527308400,12700,12700,12700,12700,1
|
|
20230705,123600,527295700,12650,12650,12650,12640,609
|
|
20230705,123500,519597650,12650,12650,12650,12650,70
|
|
20230705,123400,518712150,12650,12650,12650,12650,0
|
|
20230705,123300,518712150,12650,12650,12650,12650,400
|
|
20230705,123200,513652150,12650,12650,12650,12650,0
|
|
20230705,123100,513652150,12650,12650,12650,12650,940
|
|
20230705,123000,501761150,12660,12660,12660,12660,60
|
|
20230705,122900,501001550,12660,12670,12670,12660,577
|
|
20230705,122800,493696470,12680,12700,12700,12680,41
|
|
20230705,122700,493176570,12710,12710,12710,12710,0
|
|
20230705,122600,493176570,12710,12710,12710,12710,0
|
|
20230705,122500,493176570,12710,12710,12710,12710,0
|
|
20230705,122400,493176570,12710,12710,12710,12710,500
|
|
20230705,122300,486821570,12710,12710,12710,12710,0
|
|
20230705,122200,486821570,12710,12710,12710,12710,0
|
|
20230705,122100,486821570,12710,12710,12710,12710,1
|
|
20230705,122000,486808860,12670,12670,12670,12670,0
|
|
20230705,121900,486808860,12670,12670,12670,12670,63
|
|
20230705,121800,486010650,12670,12680,12680,12660,657
|
|
20230705,121700,477686330,12700,12700,12700,12700,0
|
|
20230705,121600,477686330,12700,12700,12700,12700,0
|
|
20230705,121500,477686330,12700,12700,12700,12700,10
|
|
20230705,121400,477559330,12700,12690,12700,12690,11
|
|
20230705,121300,477419710,12680,12680,12680,12680,0
|
|
20230705,121200,477419710,12680,12680,12680,12680,0
|
|
20230705,121100,477419710,12680,12680,12680,12680,0
|
|
20230705,121000,477419710,12680,12680,12680,12680,0
|
|
20230705,120900,477419710,12680,12720,12720,12680,273
|
|
20230705,120800,473955940,12720,12720,12720,12720,128
|
|
20230705,120700,472327780,12720,12720,12720,12720,0
|
|
20230705,120600,472327780,12720,12720,12720,12720,0
|
|
20230705,120500,472327780,12720,12720,12720,12720,1
|
|
20230705,120400,472315060,12720,12720,12720,12720,0
|
|
20230705,120300,472315060,12720,12720,12720,12720,2
|
|
20230705,120200,472289620,12720,12720,12720,12720,8
|
|
20230705,120100,472187860,12690,12690,12690,12690,0
|
|
20230705,120000,472187860,12690,12690,12690,12690,0
|
|
20230705,115900,472187860,12690,12690,12690,12690,30
|
|
20230705,115800,471807160,12680,12680,12680,12680,0
|
|
20230705,115700,471807160,12680,12680,12680,12680,0
|
|
20230705,115600,471807160,12680,12680,12680,12680,272
|
|
20230705,115500,468358200,12680,12680,12680,12680,32
|
|
20230705,115400,467952440,12680,12680,12680,12680,71
|
|
20230705,115300,467052160,12720,12720,12720,12720,0
|
|
20230705,115200,467052160,12720,12690,12720,12690,21
|
|
20230705,115100,466785070,12690,12690,12690,12690,0
|
|
20230705,115000,466785070,12690,12690,12690,12690,0
|
|
20230705,114900,466785070,12690,12690,12690,12690,0
|
|
20230705,114800,466785070,12690,12700,12700,12690,348
|
|
20230705,114700,462367700,12710,12710,12710,12710,100
|
|
20230705,114600,461096700,12720,12720,12720,12720,0
|
|
20230705,114500,461096700,12720,12680,12720,12680,39
|
|
20230705,114400,460601780,12740,12740,12740,12740,0
|
|
20230705,114300,460601780,12740,12740,12740,12740,0
|
|
20230705,114200,460601780,12740,12740,12740,12740,0
|
|
20230705,114100,460601780,12740,12740,12740,12740,0
|
|
20230705,114000,460601780,12740,12740,12740,12740,2
|
|
20230705,113900,460576300,12740,12740,12740,12740,160
|
|
20230705,113800,458537900,12740,12740,12740,12740,0
|
|
20230705,113700,458537900,12740,12740,12740,12740,0
|
|
20230705,113600,458537900,12740,12740,12740,12740,0
|
|
20230705,113500,458537900,12740,12700,12740,12700,72
|
|
20230705,113400,457623300,12730,12730,12730,12730,0
|
|
20230705,113300,457623300,12730,12710,12730,12710,23
|
|
20230705,113200,457330560,12670,12670,12670,12670,3
|
|
20230705,113100,457292550,12670,12670,12670,12670,0
|
|
20230705,113000,457292550,12670,12670,12670,12670,0
|
|
20230705,112900,457292550,12670,12670,12670,12670,0
|
|
20230705,112800,457292550,12670,12670,12670,12670,0
|
|
20230705,112700,457292550,12670,12670,12670,12670,0
|
|
20230705,112600,457292550,12670,12670,12670,12670,0
|
|
20230705,112500,457292550,12670,12670,12670,12670,0
|
|
20230705,112400,457292550,12670,12670,12670,12670,0
|
|
20230705,112300,457292550,12670,12670,12670,12670,38
|
|
20230705,112200,456811090,12670,12670,12670,12670,0
|
|
20230705,112100,456811090,12670,12670,12670,12670,6
|
|
20230705,112000,456735070,12670,12660,12670,12660,18
|
|
20230705,111900,456507180,12660,12660,12660,12660,77
|
|
20230705,111800,455532360,12660,12660,12660,12660,20
|
|
20230705,111700,455279160,12660,12660,12660,12660,73
|
|
20230705,111600,454354980,12660,12660,12660,12660,860
|
|
20230705,111500,443467380,12660,12660,12660,12660,27
|
|
20230705,111400,443125560,12680,12680,12680,12680,0
|
|
20230705,111300,443125560,12680,12680,12680,12680,91
|
|
20230705,111200,441971680,12660,12660,12660,12660,0
|
|
20230705,111100,441971680,12660,12780,12780,12660,486
|
|
20230705,111000,435809850,12800,12800,12800,12800,0
|
|
20230705,110900,435809850,12800,12670,12800,12660,352
|
|
20230705,110800,431316520,12690,12690,12690,12690,0
|
|
20230705,110700,431316520,12690,12690,12690,12690,105
|
|
20230705,110600,429984070,12690,12690,12690,12690,50
|
|
20230705,110500,429349570,12690,12690,12690,12690,33
|
|
20230705,110400,428930800,12690,12690,12690,12690,55
|
|
20230705,110300,428232850,12690,12690,12690,12690,0
|
|
20230705,110200,428232850,12690,12690,12690,12690,5
|
|
20230705,110100,428169400,12690,12690,12690,12690,0
|
|
20230705,110000,428169400,12690,12690,12690,12690,0
|
|
20230705,105900,428169400,12690,12690,12690,12690,6
|
|
20230705,105800,428093260,12690,12690,12690,12690,40
|
|
20230705,105700,427585660,12690,12690,12690,12690,0
|
|
20230705,105600,427585660,12690,12690,12690,12690,0
|
|
20230705,105500,427585660,12690,12690,12690,12690,1
|
|
20230705,105400,427572970,12650,12650,12650,12650,70
|
|
20230705,105300,426687470,12660,12660,12660,12660,58
|
|
20230705,105200,425953190,12670,12670,12670,12670,0
|
|
20230705,105100,425953190,12670,12670,12670,12670,47
|
|
20230705,105000,425357700,12660,12660,12660,12660,0
|
|
20230705,104900,425357700,12660,12660,12660,12660,0
|
|
20230705,104800,425357700,12660,12660,12660,12660,0
|
|
20230705,104700,425357700,12660,12660,12660,12660,30
|
|
20230705,104600,424977900,12660,12660,12660,12660,0
|
|
20230705,104500,424977900,12660,12660,12660,12660,0
|
|
20230705,104400,424977900,12660,12660,12660,12660,15
|
|
20230705,104300,424788000,12660,12660,12660,12660,4
|
|
20230705,104200,424737360,12660,12660,12660,12660,13
|
|
20230705,104100,424572780,12640,12640,12640,12640,0
|
|
20230705,104000,424572780,12640,12640,12640,12640,0
|
|
20230705,103900,424572780,12640,12640,12640,12640,0
|
|
20230705,103800,424572780,12640,12640,12640,12640,1
|
|
20230705,103700,424560140,12640,12640,12640,12640,3
|
|
20230705,103600,424522220,12630,12630,12630,12630,0
|
|
20230705,103500,424522220,12630,12630,12630,12630,600
|
|
20230705,103400,416944220,12630,12630,12630,12630,1
|
|
20230705,103300,416931590,12630,12630,12690,12630,330
|
|
20230705,103200,412763090,12630,12640,12640,12630,1100
|
|
20230705,103100,398869000,12640,12650,12650,12640,701
|
|
20230705,103000,390007120,12650,12650,12650,12650,102
|
|
20230705,102900,388716820,12650,12690,12690,12650,11
|
|
20230705,102800,388577270,12690,12690,12690,12690,27
|
|
20230705,102700,388234640,12650,12650,12650,12650,50
|
|
20230705,102600,387602140,12690,12690,12690,12690,0
|
|
20230705,102500,387602140,12690,12690,12690,12690,121
|
|
20230705,102400,386066650,12690,12690,12690,12690,63
|
|
20230705,102300,385267180,12690,12680,12690,12680,32
|
|
20230705,102200,384861270,12680,12680,12680,12680,301
|
|
20230705,102100,381044590,12680,12630,12680,12630,1679
|
|
20230705,102000,359835970,12630,12660,12660,12630,1104
|
|
20230705,101900,345877190,12670,12680,12680,12670,103
|
|
20230705,101800,344572150,12680,12680,12680,12680,322
|
|
20230705,101700,340489190,12700,12710,12710,12700,357
|
|
20230705,101600,335955090,12700,12700,12700,12700,173
|
|
20230705,101500,333757990,12700,12690,12700,12680,202
|
|
20230705,101400,331193780,12690,12650,12690,12640,200
|
|
20230705,101300,328660740,12650,12650,12650,12650,66
|
|
20230705,101200,327825840,12640,12690,12690,12640,2709
|
|
20230705,101100,293536630,12690,12690,12690,12690,235
|
|
20230705,101000,290554480,12690,12700,12700,12690,311
|
|
20230705,100900,286605480,12700,12700,12700,12700,1
|
|
20230705,100800,286592780,12700,12700,12700,12700,215
|
|
20230705,100700,283862280,12700,12700,12700,12700,35
|
|
20230705,100600,283417780,12700,12700,12700,12700,844
|
|
20230705,100500,272698980,12700,12700,12700,12700,40
|
|
20230705,100400,272190980,12700,12700,12700,12700,2
|
|
20230705,100300,272165580,12700,12710,12710,12700,227
|
|
20230705,100200,269282540,12700,12700,12700,12700,0
|
|
20230705,100100,269282540,12700,12700,12700,12700,9
|
|
20230705,100000,269168240,12700,12700,12700,12700,1010
|
|
20230705,095900,256341240,12700,12740,12780,12700,3302
|
|
20230705,095800,214353220,12780,12780,12780,12780,215
|
|
20230705,095700,211605520,12780,12780,12780,12780,0
|
|
20230705,095600,211605520,12780,12740,12780,12740,14
|
|
20230705,095500,211426800,12710,12710,12710,12710,0
|
|
20230705,095400,211426800,12710,12710,12710,12710,13
|
|
20230705,095300,211261570,12700,12770,12790,12700,2794
|
|
20230705,095200,175701100,12770,12790,12790,12770,34
|
|
20230705,095100,175266280,12790,12790,12790,12790,30
|
|
20230705,095000,174882580,12770,12790,12790,12770,17
|
|
20230705,094900,174665450,12760,12760,12760,12760,0
|
|
20230705,094800,174665450,12760,12800,12800,12760,553
|
|
20230705,094700,167595100,12800,12810,12810,12800,1181
|
|
20230705,094600,152476740,12840,12840,12840,12840,10
|
|
20230705,094500,152348340,12850,12840,12850,12840,50
|
|
20230705,094400,151706120,12850,12850,12850,12850,500
|
|
20230705,094300,145281120,12850,12850,12850,12850,190
|
|
20230705,094200,142839620,12810,12810,12810,12810,90
|
|
20230705,094100,141686720,12860,12860,12860,12860,0
|
|
20230705,094000,141686720,12860,12860,12860,12860,31
|
|
20230705,093900,141288060,12870,12870,12870,12800,488
|
|
20230705,093800,135032930,12870,12870,12870,12870,50
|
|
20230705,093700,134389430,12810,12810,12810,12810,15
|
|
20230705,093600,134197280,12800,12800,12800,12800,0
|
|
20230705,093500,134197280,12800,12870,12870,12800,355
|
|
20230705,093400,129651090,12870,12870,12870,12870,0
|
|
20230705,093300,129651090,12870,12870,12870,12870,10
|
|
20230705,093200,129522390,12800,12840,12840,12800,2283
|
|
20230705,093100,100247670,12870,12840,12870,12840,23
|
|
20230705,093000,99952260,12840,12840,12840,12840,0
|
|
20230705,092900,99952260,12840,12840,12840,12840,0
|
|
20230705,092800,99952260,12840,12830,12840,12830,30
|
|
20230705,092700,99567160,12830,12850,12850,12830,895
|
|
20230705,092600,88080490,12850,12850,12850,12850,100
|
|
20230705,092500,86795490,12850,12850,12850,12850,0
|
|
20230705,092400,86795490,12850,12850,12850,12850,0
|
|
20230705,092300,86795490,12850,12850,12850,12850,0
|
|
20230705,092200,86795490,12850,12890,12890,12850,8
|
|
20230705,092100,86692530,12910,12890,12910,12890,250
|
|
20230705,092000,83467240,12850,12850,12850,12850,10
|
|
20230705,091900,83338740,12840,12840,12840,12840,0
|
|
20230705,091800,83338740,12840,12840,12840,12840,0
|
|
20230705,091700,83338740,12840,12840,12840,12840,0
|
|
20230705,091600,83338740,12840,12840,12840,12840,100
|
|
20230705,091500,82054740,12840,12910,12910,12840,1003
|
|
20230705,091400,69176010,12910,12830,12910,12830,250
|
|
20230705,091300,65964700,12800,12860,12860,12800,1484
|
|
20230705,091200,46947980,12850,12850,12850,12850,0
|
|
20230705,091100,46947980,12850,12880,12900,12850,1066
|
|
20230705,091000,33218480,12880,12880,12880,12880,455
|
|
20230705,090900,27358080,12880,12880,12880,12880,0
|
|
20230705,090800,27358080,12880,12890,12890,12850,586
|
|
20230705,090700,19806540,12890,12900,12900,12890,265
|
|
20230705,090600,16389690,12890,12890,12890,12890,0
|
|
20230705,090500,16389690,12890,12890,12900,12890,489
|
|
20230705,090400,10084980,12890,12900,12900,12890,13
|
|
20230705,090300,9917340,12910,12920,12920,12910,516
|
|
20230705,090200,3250680,12920,12930,12930,12920,21
|
|
20230705,090100,2979200,12930,12930,12930,12930,2
|
|
20230705,090000,2953340,12940,12990,12990,12940,228
|