642 lines
33 KiB
CSV
642 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,193900,900920080,12870,12870,12870,12870,1557
|
|
20230711,193800,900920080,12870,12870,12870,12870,0
|
|
20230711,193700,900920080,12870,12870,12870,12870,0
|
|
20230711,193600,900920080,12870,12870,12870,12870,0
|
|
20230711,193500,900920080,12870,12870,12870,12870,0
|
|
20230711,193400,900920080,12870,12870,12870,12870,0
|
|
20230711,193300,900920080,12870,12870,12870,12870,0
|
|
20230711,193200,900920080,12870,12870,12870,12870,0
|
|
20230711,193100,900920080,12870,12870,12870,12870,0
|
|
20230711,193000,900920080,12870,12870,12870,12870,0
|
|
20230711,192900,900920080,12870,12870,12870,12870,0
|
|
20230711,192800,900920080,12870,12870,12870,12870,0
|
|
20230711,192700,900920080,12870,12870,12870,12870,0
|
|
20230711,192600,900920080,12870,12870,12870,12870,0
|
|
20230711,192500,900920080,12870,12870,12870,12870,0
|
|
20230711,192400,900920080,12870,12870,12870,12870,0
|
|
20230711,192300,900920080,12870,12870,12870,12870,0
|
|
20230711,192200,900920080,12870,12870,12870,12870,0
|
|
20230711,192100,900920080,12870,12870,12870,12870,0
|
|
20230711,192000,900920080,12870,12870,12870,12870,0
|
|
20230711,191900,900920080,12870,12870,12870,12870,0
|
|
20230711,191800,900920080,12870,12870,12870,12870,0
|
|
20230711,191700,900920080,12870,12870,12870,12870,0
|
|
20230711,191600,900920080,12870,12870,12870,12870,0
|
|
20230711,191500,900920080,12870,12870,12870,12870,0
|
|
20230711,191400,900920080,12870,12870,12870,12870,0
|
|
20230711,191300,900920080,12870,12870,12870,12870,0
|
|
20230711,191200,900920080,12870,12870,12870,12870,0
|
|
20230711,191100,900920080,12870,12870,12870,12870,0
|
|
20230711,191000,900920080,12870,12870,12870,12870,0
|
|
20230711,190900,900920080,12870,12870,12870,12870,1557
|
|
20230711,190800,900920080,12870,12870,12870,12870,0
|
|
20230711,190700,900920080,12870,12870,12870,12870,0
|
|
20230711,190600,900920080,12870,12870,12870,12870,0
|
|
20230711,190500,900920080,12870,12870,12870,12870,0
|
|
20230711,190400,900920080,12870,12870,12870,12870,0
|
|
20230711,190300,900920080,12870,12870,12870,12870,0
|
|
20230711,190200,900920080,12870,12870,12870,12870,0
|
|
20230711,190100,900920080,12870,12870,12870,12870,0
|
|
20230711,190000,900920080,12870,12870,12870,12870,0
|
|
20230711,185900,900920080,12870,12870,12870,12870,0
|
|
20230711,185800,900920080,12870,12870,12870,12870,0
|
|
20230711,185700,900920080,12870,12870,12870,12870,0
|
|
20230711,185600,900920080,12870,12870,12870,12870,0
|
|
20230711,185500,900920080,12870,12870,12870,12870,0
|
|
20230711,185400,900920080,12870,12870,12870,12870,0
|
|
20230711,185300,900920080,12870,12870,12870,12870,0
|
|
20230711,185200,900920080,12870,12870,12870,12870,0
|
|
20230711,185100,900920080,12870,12870,12870,12870,0
|
|
20230711,185000,900920080,12870,12870,12870,12870,0
|
|
20230711,184900,900920080,12870,12870,12870,12870,0
|
|
20230711,184800,900920080,12870,12870,12870,12870,0
|
|
20230711,184700,900920080,12870,12870,12870,12870,0
|
|
20230711,184600,900920080,12870,12870,12870,12870,0
|
|
20230711,184500,900920080,12870,12870,12870,12870,0
|
|
20230711,184400,900920080,12870,12870,12870,12870,0
|
|
20230711,184300,900920080,12870,12870,12870,12870,0
|
|
20230711,184200,900920080,12870,12870,12870,12870,0
|
|
20230711,184100,900920080,12870,12870,12870,12870,0
|
|
20230711,184000,900920080,12870,12870,12870,12870,0
|
|
20230711,183900,900920080,12870,12870,12870,12870,1557
|
|
20230711,183800,900920080,12870,12870,12870,12870,0
|
|
20230711,183700,900920080,12870,12870,12870,12870,0
|
|
20230711,183600,900920080,12870,12870,12870,12870,0
|
|
20230711,183500,900920080,12870,12870,12870,12870,0
|
|
20230711,183400,900920080,12870,12870,12870,12870,0
|
|
20230711,183300,900920080,12870,12870,12870,12870,0
|
|
20230711,183200,900920080,12870,12870,12870,12870,0
|
|
20230711,183100,900920080,12870,12870,12870,12870,0
|
|
20230711,183000,900920080,12870,12870,12870,12870,0
|
|
20230711,182900,900920080,12870,12870,12870,12870,0
|
|
20230711,182800,900920080,12870,12870,12870,12870,0
|
|
20230711,182700,900920080,12870,12870,12870,12870,0
|
|
20230711,182600,900920080,12870,12870,12870,12870,0
|
|
20230711,182500,900920080,12870,12870,12870,12870,0
|
|
20230711,182400,900920080,12870,12870,12870,12870,0
|
|
20230711,182300,900920080,12870,12870,12870,12870,0
|
|
20230711,182200,900920080,12870,12870,12870,12870,0
|
|
20230711,182100,900920080,12870,12870,12870,12870,0
|
|
20230711,182000,900920080,12870,12870,12870,12870,0
|
|
20230711,181900,900920080,12870,12870,12870,12870,0
|
|
20230711,181800,900920080,12870,12870,12870,12870,0
|
|
20230711,181700,900920080,12870,12870,12870,12870,0
|
|
20230711,181600,900920080,12870,12870,12870,12870,0
|
|
20230711,181500,900920080,12870,12870,12870,12870,0
|
|
20230711,181400,900920080,12870,12870,12870,12870,0
|
|
20230711,181300,900920080,12870,12870,12870,12870,0
|
|
20230711,181200,900920080,12870,12870,12870,12870,0
|
|
20230711,181100,900920080,12870,12870,12870,12870,0
|
|
20230711,181000,900920080,12870,12870,12870,12870,0
|
|
20230711,180900,900920080,12870,12870,12870,12870,1557
|
|
20230711,180800,900920080,12870,12870,12870,12870,0
|
|
20230711,180700,900920080,12870,12870,12870,12870,0
|
|
20230711,180600,900920080,12870,12870,12870,12870,0
|
|
20230711,180500,900920080,12870,12870,12870,12870,0
|
|
20230711,180400,900920080,12870,12870,12870,12870,0
|
|
20230711,180300,900920080,12870,12870,12870,12870,0
|
|
20230711,180200,900920080,12870,12870,12870,12870,0
|
|
20230711,180100,900920080,12870,12870,12870,12870,0
|
|
20230711,180000,900920080,12870,12870,12870,12870,0
|
|
20230711,175900,900920080,12870,12870,12870,12870,0
|
|
20230711,175800,900920080,12870,12870,12870,12870,0
|
|
20230711,175700,900920080,12870,12870,12870,12870,0
|
|
20230711,175600,900920080,12870,12870,12870,12870,0
|
|
20230711,175500,900920080,12870,12870,12870,12870,0
|
|
20230711,175400,900920080,12870,12870,12870,12870,0
|
|
20230711,175300,900920080,12870,12870,12870,12870,0
|
|
20230711,175200,900920080,12870,12870,12870,12870,0
|
|
20230711,175100,900920080,12870,12870,12870,12870,0
|
|
20230711,175000,900920080,12870,12870,12870,12870,0
|
|
20230711,174900,900920080,12870,12870,12870,12870,0
|
|
20230711,174800,900920080,12870,12870,12870,12870,0
|
|
20230711,174700,900920080,12870,12870,12870,12870,0
|
|
20230711,174600,900920080,12870,12870,12870,12870,0
|
|
20230711,174500,900920080,12870,12870,12870,12870,0
|
|
20230711,174400,900920080,12870,12870,12870,12870,0
|
|
20230711,174300,900920080,12870,12870,12870,12870,0
|
|
20230711,174200,900920080,12870,12870,12870,12870,0
|
|
20230711,174100,900920080,12870,12870,12870,12870,0
|
|
20230711,174000,900920080,12870,12870,12870,12870,0
|
|
20230711,173900,900920080,12870,12870,12870,12870,1557
|
|
20230711,173800,900920080,12870,12870,12870,12870,0
|
|
20230711,173700,900920080,12870,12870,12870,12870,0
|
|
20230711,173600,900920080,12870,12870,12870,12870,0
|
|
20230711,173500,900920080,12870,12870,12870,12870,0
|
|
20230711,173400,900920080,12870,12870,12870,12870,0
|
|
20230711,173300,900920080,12870,12870,12870,12870,0
|
|
20230711,173200,900920080,12870,12870,12870,12870,0
|
|
20230711,173100,900920080,12870,12870,12870,12870,0
|
|
20230711,173000,900920080,12870,12870,12870,12870,0
|
|
20230711,172900,900920080,12870,12870,12870,12870,0
|
|
20230711,172800,900920080,12870,12870,12870,12870,0
|
|
20230711,172700,900920080,12870,12870,12870,12870,0
|
|
20230711,172600,900920080,12870,12870,12870,12870,0
|
|
20230711,172500,900920080,12870,12870,12870,12870,0
|
|
20230711,172400,900920080,12870,12870,12870,12870,0
|
|
20230711,172300,900920080,12870,12870,12870,12870,0
|
|
20230711,172200,900920080,12870,12870,12870,12870,0
|
|
20230711,172100,900920080,12870,12870,12870,12870,0
|
|
20230711,172000,900920080,12870,12870,12870,12870,0
|
|
20230711,171900,900920080,12870,12870,12870,12870,0
|
|
20230711,171800,900920080,12870,12870,12870,12870,0
|
|
20230711,171700,900920080,12870,12870,12870,12870,0
|
|
20230711,171600,900920080,12870,12870,12870,12870,0
|
|
20230711,171500,900920080,12870,12870,12870,12870,0
|
|
20230711,171400,900920080,12870,12870,12870,12870,0
|
|
20230711,171300,900920080,12870,12870,12870,12870,0
|
|
20230711,171200,900920080,12870,12870,12870,12870,0
|
|
20230711,171100,900920080,12870,12870,12870,12870,0
|
|
20230711,171000,900920080,12870,12870,12870,12870,0
|
|
20230711,170900,900920080,12870,12870,12870,12870,1557
|
|
20230711,170800,900920080,12870,12870,12870,12870,0
|
|
20230711,170700,900920080,12870,12870,12870,12870,0
|
|
20230711,170600,900920080,12870,12870,12870,12870,0
|
|
20230711,170500,900920080,12870,12870,12870,12870,0
|
|
20230711,170400,900920080,12870,12870,12870,12870,0
|
|
20230711,170300,900920080,12870,12870,12870,12870,0
|
|
20230711,170200,900920080,12870,12870,12870,12870,0
|
|
20230711,170100,900920080,12870,12870,12870,12870,0
|
|
20230711,170000,900920080,12870,12870,12870,12870,0
|
|
20230711,165900,900920080,12870,12870,12870,12870,0
|
|
20230711,165800,900920080,12870,12870,12870,12870,0
|
|
20230711,165700,900920080,12870,12870,12870,12870,0
|
|
20230711,165600,900920080,12870,12870,12870,12870,0
|
|
20230711,165500,900920080,12870,12870,12870,12870,0
|
|
20230711,165400,900920080,12870,12870,12870,12870,0
|
|
20230711,165300,900920080,12870,12870,12870,12870,0
|
|
20230711,165200,900920080,12870,12870,12870,12870,0
|
|
20230711,165100,900920080,12870,12870,12870,12870,0
|
|
20230711,165000,900920080,12870,12870,12870,12870,0
|
|
20230711,164900,900920080,12870,12870,12870,12870,0
|
|
20230711,164800,900920080,12870,12870,12870,12870,0
|
|
20230711,164700,900920080,12870,12870,12870,12870,0
|
|
20230711,164600,900920080,12870,12870,12870,12870,0
|
|
20230711,164500,900920080,12870,12870,12870,12870,0
|
|
20230711,164400,900920080,12870,12870,12870,12870,0
|
|
20230711,164300,900920080,12870,12870,12870,12870,0
|
|
20230711,164200,900920080,12870,12870,12870,12870,0
|
|
20230711,164100,900920080,12870,12870,12870,12870,0
|
|
20230711,164000,900920080,12870,12870,12870,12870,0
|
|
20230711,163900,900920080,12870,12870,12870,12870,1557
|
|
20230711,163800,900920080,12870,12870,12870,12870,0
|
|
20230711,163700,900920080,12870,12870,12870,12870,0
|
|
20230711,163600,900920080,12870,12870,12870,12870,0
|
|
20230711,163500,900920080,12870,12870,12870,12870,0
|
|
20230711,163400,900920080,12870,12870,12870,12870,0
|
|
20230711,163300,900920080,12870,12870,12870,12870,0
|
|
20230711,163200,900920080,12870,12870,12870,12870,0
|
|
20230711,163100,900920080,12870,12870,12870,12870,0
|
|
20230711,163000,900920080,12870,12870,12870,12870,0
|
|
20230711,162900,900920080,12870,12870,12870,12870,0
|
|
20230711,162800,900920080,12870,12870,12870,12870,0
|
|
20230711,162700,900920080,12870,12870,12870,12870,0
|
|
20230711,162600,900920080,12870,12870,12870,12870,0
|
|
20230711,162500,900920080,12870,12870,12870,12870,0
|
|
20230711,162400,900920080,12870,12870,12870,12870,0
|
|
20230711,162300,900920080,12870,12870,12870,12870,0
|
|
20230711,162200,900920080,12870,12870,12870,12870,0
|
|
20230711,162100,900920080,12870,12870,12870,12870,0
|
|
20230711,162000,900920080,12870,12870,12870,12870,0
|
|
20230711,161900,900920080,12870,12870,12870,12870,0
|
|
20230711,161800,900920080,12870,12870,12870,12870,0
|
|
20230711,161700,900920080,12870,12870,12870,12870,0
|
|
20230711,161600,900920080,12870,12870,12870,12870,0
|
|
20230711,161500,900920080,12870,12870,12870,12870,0
|
|
20230711,161400,900920080,12870,12870,12870,12870,0
|
|
20230711,161300,900920080,12870,12870,12870,12870,0
|
|
20230711,161200,900920080,12870,12870,12870,12870,0
|
|
20230711,161100,900920080,12870,12870,12870,12870,0
|
|
20230711,161000,900920080,12870,12870,12870,12870,0
|
|
20230711,160900,900920080,12870,12870,12870,12870,1557
|
|
20230711,160800,900920080,12870,12870,12870,12870,0
|
|
20230711,160700,900920080,12870,12870,12870,12870,0
|
|
20230711,160600,900920080,12870,12870,12870,12870,0
|
|
20230711,160500,900920080,12870,12870,12870,12870,0
|
|
20230711,160400,900920080,12870,12870,12870,12870,0
|
|
20230711,160300,900920080,12870,12870,12870,12870,0
|
|
20230711,160200,900920080,12870,12870,12870,12870,0
|
|
20230711,160100,900920080,12870,12870,12870,12870,0
|
|
20230711,160000,900920080,12870,12870,12870,12870,0
|
|
20230711,155900,900920080,12870,12870,12870,12870,0
|
|
20230711,155800,900920080,12870,12870,12870,12870,0
|
|
20230711,155700,900920080,12870,12870,12870,12870,0
|
|
20230711,155600,900920080,12870,12870,12870,12870,0
|
|
20230711,155500,900920080,12870,12870,12870,12870,0
|
|
20230711,155400,900920080,12870,12870,12870,12870,0
|
|
20230711,155300,900920080,12870,12870,12870,12870,0
|
|
20230711,155200,900920080,12870,12870,12870,12870,0
|
|
20230711,155100,900920080,12870,12870,12870,12870,0
|
|
20230711,155000,900920080,12870,12870,12870,12870,0
|
|
20230711,154900,900920080,12870,12870,12870,12870,0
|
|
20230711,154800,900920080,12870,12870,12870,12870,0
|
|
20230711,154700,900920080,12870,12870,12870,12870,0
|
|
20230711,154600,900920080,12870,12870,12870,12870,0
|
|
20230711,154500,900920080,12870,12870,12870,12870,0
|
|
20230711,154400,900920080,12870,12870,12870,12870,0
|
|
20230711,154300,900920080,12870,12870,12870,12870,0
|
|
20230711,154200,900920080,12870,12870,12870,12870,0
|
|
20230711,154100,900920080,12870,12870,12870,12870,0
|
|
20230711,154000,900920080,12870,12870,12870,12870,0
|
|
20230711,153900,900920080,12870,12870,12870,12870,1557
|
|
20230711,153800,900920080,12870,12870,12870,12870,0
|
|
20230711,153700,900920080,12870,12870,12870,12870,0
|
|
20230711,153600,900920080,12870,12870,12870,12870,0
|
|
20230711,153500,900920080,12870,12870,12870,12870,0
|
|
20230711,153400,900920080,12870,12870,12870,12870,0
|
|
20230711,153300,900920080,12870,12870,12870,12870,0
|
|
20230711,153200,900920080,12870,12870,12870,12870,0
|
|
20230711,153100,900920080,12870,12870,12870,12870,0
|
|
20230711,153000,900920080,12870,12870,12870,12870,1557
|
|
20230711,152900,880881490,12870,12870,12870,12870,0
|
|
20230711,152800,880881490,12870,12870,12870,12870,0
|
|
20230711,152700,880881490,12870,12870,12870,12870,0
|
|
20230711,152600,880881490,12870,12870,12870,12870,0
|
|
20230711,152500,880881490,12870,12870,12870,12870,0
|
|
20230711,152400,880881490,12870,12870,12870,12870,0
|
|
20230711,152300,880881490,12870,12870,12870,12870,0
|
|
20230711,152200,880881490,12870,12870,12870,12870,0
|
|
20230711,152100,880881490,12870,12870,12870,12870,0
|
|
20230711,152000,880881490,12870,12870,12870,12870,0
|
|
20230711,151900,880881490,12870,12810,12870,12800,1474
|
|
20230711,151800,861972300,12850,12810,12850,12810,51
|
|
20230711,151700,861318950,12850,12830,12850,12830,141
|
|
20230711,151600,859508780,12830,12830,12830,12830,0
|
|
20230711,151500,859508780,12830,12820,12830,12820,61
|
|
20230711,151400,858726740,12840,12820,12850,12820,90
|
|
20230711,151300,857572720,12820,12820,12820,12820,18
|
|
20230711,151200,857341960,12850,12850,12850,12850,0
|
|
20230711,151100,857341960,12850,12850,12850,12850,4
|
|
20230711,151000,857290560,12850,12820,12860,12820,801
|
|
20230711,150900,846994740,12860,12860,12860,12850,153
|
|
20230711,150800,845028610,12810,12810,12810,12810,12
|
|
20230711,150700,844874890,12870,12810,12870,12810,56
|
|
20230711,150600,844154530,12880,12880,12880,12810,3
|
|
20230711,150500,844115960,12880,12860,12880,12860,348
|
|
20230711,150400,839637740,12860,12860,12860,12860,7
|
|
20230711,150300,839547720,12810,12810,12810,12810,5
|
|
20230711,150200,839483670,12860,12860,12860,12810,200
|
|
20230711,150100,836921270,12810,12810,12810,12810,20
|
|
20230711,150000,836665070,12860,12860,12860,12860,2
|
|
20230711,145900,836639350,12810,12810,12810,12810,5
|
|
20230711,145800,836575300,12860,12810,12860,12810,214
|
|
20230711,145700,833833260,12810,12810,12810,12810,32
|
|
20230711,145600,833423340,12860,12860,12860,12860,51
|
|
20230711,145500,832767480,12860,12860,12860,12860,0
|
|
20230711,145400,832767480,12860,12860,12860,12860,0
|
|
20230711,145300,832767480,12860,12820,12860,12820,4
|
|
20230711,145200,832716120,12860,12840,12860,12840,1013
|
|
20230711,145100,819704920,12830,12830,12830,12830,48
|
|
20230711,145000,819089080,12830,12810,12830,12810,215
|
|
20230711,144900,816333130,12830,12830,12830,12810,70
|
|
20230711,144800,815436030,12830,12800,12830,12800,172
|
|
20230711,144700,813234370,12800,12800,12800,12800,173
|
|
20230711,144600,811019970,12750,12750,12750,12750,107
|
|
20230711,144500,809655720,12800,12800,12800,12800,254
|
|
20230711,144400,806404520,12840,12840,12840,12840,6
|
|
20230711,144300,806327480,12830,12800,12840,12800,307
|
|
20230711,144200,802387180,12840,12840,12840,12840,1
|
|
20230711,144100,802374340,12840,12790,12840,12790,592
|
|
20230711,144000,794796890,12790,12780,12790,12780,90
|
|
20230711,143900,793646300,12780,12780,12780,12780,0
|
|
20230711,143800,793646300,12780,12770,12780,12770,150
|
|
20230711,143700,791729800,12740,12740,12740,12740,543
|
|
20230711,143600,784811980,12740,12740,12740,12740,224
|
|
20230711,143500,781958220,12780,12780,12780,12780,0
|
|
20230711,143400,781958220,12780,12780,12780,12780,0
|
|
20230711,143300,781958220,12780,12780,12780,12780,0
|
|
20230711,143200,781958220,12780,12780,12780,12780,0
|
|
20230711,143100,781958220,12780,12780,12780,12780,0
|
|
20230711,143000,781958220,12780,12780,12780,12780,100
|
|
20230711,142900,780680220,12780,12780,12780,12780,0
|
|
20230711,142800,780680220,12780,12780,12780,12780,1
|
|
20230711,142700,780667440,12790,12790,12790,12790,300
|
|
20230711,142600,776830440,12780,12780,12780,12780,0
|
|
20230711,142500,776830440,12780,12780,12780,12780,0
|
|
20230711,142400,776830440,12780,12780,12780,12780,0
|
|
20230711,142300,776830440,12780,12780,12780,12780,5
|
|
20230711,142200,776766540,12780,12770,12780,12770,2
|
|
20230711,142100,776740990,12710,12750,12750,12710,10
|
|
20230711,142000,776613850,12780,12780,12780,12780,0
|
|
20230711,141900,776613850,12780,12770,12780,12770,2
|
|
20230711,141800,776588300,12750,12780,12790,12750,34
|
|
20230711,141700,776153800,12790,12780,12790,12780,5
|
|
20230711,141600,776089890,12780,12770,12780,12770,106
|
|
20230711,141500,774735230,12750,12750,12770,12750,9
|
|
20230711,141400,774620460,12770,12760,12770,12760,105
|
|
20230711,141300,773279660,12700,12700,12700,12700,0
|
|
20230711,141200,773279660,12700,12700,12700,12700,0
|
|
20230711,141100,773279660,12700,12700,12700,12700,245
|
|
20230711,141000,770168160,12780,12710,12780,12710,138
|
|
20230711,140900,768414020,12710,12710,12710,12710,0
|
|
20230711,140800,768414020,12710,12710,12710,12710,0
|
|
20230711,140700,768414020,12710,12710,12710,12710,568
|
|
20230711,140600,761194740,12790,12790,12790,12790,0
|
|
20230711,140500,761194740,12790,12730,12790,12710,607
|
|
20230711,140400,753473670,12730,12750,12750,12730,500
|
|
20230711,140300,747105640,12740,12740,12740,12740,0
|
|
20230711,140200,747105640,12740,12770,12770,12740,117
|
|
20230711,140100,745615030,12770,12770,12770,12770,2
|
|
20230711,140000,745589490,12780,12780,12780,12780,1
|
|
20230711,135900,745576710,12790,12760,12790,12760,97
|
|
20230711,135800,744338690,12740,12750,12750,12730,1791
|
|
20230711,135700,721521370,12750,12770,12770,12750,3
|
|
20230711,135600,721483090,12780,12780,12780,12780,1
|
|
20230711,135500,721470310,12790,12790,12790,12790,0
|
|
20230711,135400,721470310,12790,12790,12790,12790,0
|
|
20230711,135300,721470310,12790,12790,12790,12790,0
|
|
20230711,135200,721470310,12790,12740,12790,12740,5
|
|
20230711,135100,721406410,12790,12790,12790,12790,0
|
|
20230711,135000,721406410,12790,12750,12790,12750,3
|
|
20230711,134900,721368080,12750,12790,12790,12750,5
|
|
20230711,134800,721304170,12710,12720,12720,12710,3
|
|
20230711,134700,721266030,12770,12770,12770,12770,0
|
|
20230711,134600,721266030,12770,12770,12770,12770,0
|
|
20230711,134500,721266030,12770,12770,12770,12770,0
|
|
20230711,134400,721266030,12770,12710,12770,12710,54
|
|
20230711,134300,720579450,12780,12780,12780,12780,0
|
|
20230711,134200,720579450,12780,12780,12780,12780,705
|
|
20230711,134100,711569550,12780,12780,12780,12780,1
|
|
20230711,134000,711556770,12700,12700,12700,12700,0
|
|
20230711,133900,711556770,12700,12700,12700,12700,0
|
|
20230711,133800,711556770,12700,12700,12700,12700,49
|
|
20230711,133700,710934470,12790,12790,12790,12790,2
|
|
20230711,133600,710908890,12710,12710,12710,12710,33
|
|
20230711,133500,710489460,12720,12720,12720,12720,0
|
|
20230711,133400,710489460,12720,12720,12720,12720,38
|
|
20230711,133300,710006100,12700,12710,12720,12700,785
|
|
20230711,133200,700030220,12710,12720,12730,12710,364
|
|
20230711,133100,695400670,12730,12750,12750,12730,103
|
|
20230711,133000,694088260,12750,12750,12750,12750,10
|
|
20230711,132900,693960760,12800,12800,12800,12800,1
|
|
20230711,132800,693947960,12760,12760,12760,12760,144
|
|
20230711,132700,692110520,12770,12790,12790,12770,1405
|
|
20230711,132600,674165480,12860,12860,12860,12860,0
|
|
20230711,132500,674165480,12860,12860,12860,12860,0
|
|
20230711,132400,674165480,12860,12860,12860,12860,0
|
|
20230711,132300,674165480,12860,12860,12860,12860,0
|
|
20230711,132200,674165480,12860,12850,12860,12850,50
|
|
20230711,132100,673522700,12860,12860,12860,12860,0
|
|
20230711,132000,673522700,12860,12780,12860,12770,118
|
|
20230711,131900,672014920,12870,12870,12870,12870,0
|
|
20230711,131800,672014920,12870,12780,12870,12770,515
|
|
20230711,131700,665433200,12780,12780,12780,12780,0
|
|
20230711,131600,665433200,12780,12800,12800,12770,506
|
|
20230711,131500,658966140,12880,12800,12880,12800,92
|
|
20230711,131400,657785820,12810,12810,12810,12810,0
|
|
20230711,131300,657785820,12810,12810,12810,12810,303
|
|
20230711,131200,653904390,12820,12880,12880,12820,521
|
|
20230711,131100,647202790,12880,12830,12880,12820,310
|
|
20230711,131000,643226620,12830,12830,12830,12830,0
|
|
20230711,130900,643226620,12830,12830,12830,12830,111
|
|
20230711,130800,641802490,12830,12830,12830,12830,50
|
|
20230711,130700,641160990,12890,12850,12890,12840,36
|
|
20230711,130600,640698550,12900,12900,12900,12900,10
|
|
20230711,130500,640569550,12900,12900,12900,12900,1
|
|
20230711,130400,640556650,12830,12910,12910,12830,205
|
|
20230711,130300,637923500,12920,12920,12920,12920,0
|
|
20230711,130200,637923500,12920,12880,12920,12880,11
|
|
20230711,130100,637781780,12930,12930,12930,12930,201
|
|
20230711,130000,635182850,12850,12890,12890,12750,597
|
|
20230711,125900,627508630,12860,12930,12960,12860,554
|
|
20230711,125800,620363330,12970,12940,12970,12930,62
|
|
20230711,125700,619561330,12970,12970,12970,12970,65
|
|
20230711,125600,618718280,12970,12970,12970,12970,3
|
|
20230711,125500,618679370,12970,12920,12990,12910,360
|
|
20230711,125400,614027280,13020,12920,13020,12920,51
|
|
20230711,125300,613368260,13070,13070,13070,13070,0
|
|
20230711,125200,613368260,13070,12950,13100,12860,4338
|
|
20230711,125100,556850460,12960,12960,12960,12960,0
|
|
20230711,125000,556850460,12960,12960,12970,12930,253
|
|
20230711,124900,553573500,12940,12950,12950,12940,183
|
|
20230711,124800,551205420,12960,12950,12970,12950,267
|
|
20230711,124700,547746220,12960,12910,12960,12910,121
|
|
20230711,124600,546183060,12950,12880,12950,12870,522
|
|
20230711,124500,539436700,12890,12900,12900,12890,179
|
|
20230711,124400,537127930,12890,12900,12900,12890,68
|
|
20230711,124300,536250750,12900,12900,12900,12900,0
|
|
20230711,124200,536250750,12900,12900,12900,12900,2
|
|
20230711,124100,536224950,12900,12900,12900,12900,0
|
|
20230711,124000,536224950,12900,12900,12900,12900,0
|
|
20230711,123900,536224950,12900,12870,12900,12870,2
|
|
20230711,123800,536199180,12870,12900,12900,12800,1733
|
|
20230711,123700,513894150,12900,12880,12900,12880,14
|
|
20230711,123600,513713730,12880,12880,12880,12880,2
|
|
20230711,123500,513687970,12900,12840,12900,12840,727
|
|
20230711,123400,504335050,12840,12790,12840,12790,50
|
|
20230711,123300,503693980,12790,12780,12790,12780,600
|
|
20230711,123200,496022900,12790,12790,12790,12790,10
|
|
20230711,123100,495895000,12740,12740,12740,12740,114
|
|
20230711,123000,494442640,12740,12740,12740,12740,0
|
|
20230711,122900,494442640,12740,12740,12740,12740,1
|
|
20230711,122800,494429900,12660,12660,12660,12660,400
|
|
20230711,122700,489365900,12660,12680,12680,12660,179
|
|
20230711,122600,487097840,12740,12730,12740,12730,200
|
|
20230711,122500,484549860,12690,12690,12690,12690,0
|
|
20230711,122400,484549860,12690,12690,12690,12690,0
|
|
20230711,122300,484549860,12690,12700,12700,12690,300
|
|
20230711,122200,480742790,12770,12780,12780,12690,394
|
|
20230711,122100,475741890,12680,12740,12740,12680,2904
|
|
20230711,122000,438901130,12780,12780,12780,12780,0
|
|
20230711,121900,438901130,12780,12750,12780,12740,63
|
|
20230711,121800,438098320,12750,12750,12750,12750,0
|
|
20230711,121700,438098320,12750,12750,12750,12750,0
|
|
20230711,121600,438098320,12750,12750,12750,12750,0
|
|
20230711,121500,438098320,12750,12750,12750,12750,0
|
|
20230711,121400,438098320,12750,12750,12750,12750,5
|
|
20230711,121300,438034570,12750,12750,12750,12750,1
|
|
20230711,121200,438021820,12740,12750,12750,12740,41
|
|
20230711,121100,437499130,12750,12750,12750,12750,13
|
|
20230711,121000,437333380,12750,12750,12750,12750,55
|
|
20230711,120900,436632130,12760,12790,12790,12760,227
|
|
20230711,120800,433731110,12790,12790,12790,12790,30
|
|
20230711,120700,433347410,12790,12760,12800,12760,185
|
|
20230711,120600,430986420,12810,12810,12810,12810,0
|
|
20230711,120500,430986420,12810,12810,12810,12810,0
|
|
20230711,120400,430986420,12810,12810,12810,12810,0
|
|
20230711,120300,430986420,12810,12810,12810,12810,0
|
|
20230711,120200,430986420,12810,12810,12810,12810,10
|
|
20230711,120100,430858320,12810,12810,12810,12810,0
|
|
20230711,120000,430858320,12810,12810,12810,12810,20
|
|
20230711,115900,430602120,12820,12820,12820,12820,51
|
|
20230711,115800,429948300,12820,12820,12820,12820,0
|
|
20230711,115700,429948300,12820,12820,12820,12820,2
|
|
20230711,115600,429922660,12820,12820,12820,12820,0
|
|
20230711,115500,429922660,12820,12820,12820,12820,1
|
|
20230711,115400,429909840,12800,12800,12800,12800,0
|
|
20230711,115300,429909840,12800,12800,12800,12800,10
|
|
20230711,115200,429781840,12850,12850,12850,12850,0
|
|
20230711,115100,429781840,12850,12850,12850,12850,0
|
|
20230711,115000,429781840,12850,12830,12850,12830,172
|
|
20230711,114900,427574520,12830,12830,12830,12830,11
|
|
20230711,114800,427433390,12830,12830,12830,12830,0
|
|
20230711,114700,427433390,12830,12830,12830,12830,95
|
|
20230711,114600,426214540,12830,12830,12830,12830,0
|
|
20230711,114500,426214540,12830,12830,12830,12830,0
|
|
20230711,114400,426214540,12830,12830,12830,12830,0
|
|
20230711,114300,426214540,12830,12810,12830,12810,5
|
|
20230711,114200,426150450,12830,12830,12830,12830,3
|
|
20230711,114100,426111960,12830,12800,12830,12800,773
|
|
20230711,114000,416217440,12800,12800,12800,12800,25
|
|
20230711,113900,415897440,12800,12800,12800,12800,0
|
|
20230711,113800,415897440,12800,12800,12800,12800,0
|
|
20230711,113700,415897440,12800,12760,12800,12700,2880
|
|
20230711,113600,379269630,12800,12800,12800,12800,100
|
|
20230711,113500,377989630,12800,12800,12800,12800,0
|
|
20230711,113400,377989630,12800,12800,12800,12800,1
|
|
20230711,113300,377976830,12720,12720,12720,12720,351
|
|
20230711,113200,373512110,12790,12790,12790,12790,0
|
|
20230711,113100,373512110,12790,12790,12790,12790,0
|
|
20230711,113000,373512110,12790,12790,12790,12790,0
|
|
20230711,112900,373512110,12790,12790,12790,12790,0
|
|
20230711,112800,373512110,12790,12790,12790,12790,0
|
|
20230711,112700,373512110,12790,12790,12790,12790,0
|
|
20230711,112600,373512110,12790,12790,12790,12790,38
|
|
20230711,112500,373026090,12790,12790,12790,12790,0
|
|
20230711,112400,373026090,12790,12790,12790,12790,0
|
|
20230711,112300,373026090,12790,12790,12790,12790,0
|
|
20230711,112200,373026090,12790,12720,12790,12700,295
|
|
20230711,112100,369278900,12720,12730,12730,12720,201
|
|
20230711,112000,366721610,12730,12740,12740,12730,80
|
|
20230711,111900,365702940,12800,12800,12800,12800,25
|
|
20230711,111800,365382940,12800,12800,12800,12800,6
|
|
20230711,111700,365306140,12740,12740,12740,12740,0
|
|
20230711,111600,365306140,12740,12780,12800,12740,23
|
|
20230711,111500,365011970,12790,12790,12790,12790,25
|
|
20230711,111400,364692220,12790,12790,12790,12790,10
|
|
20230711,111300,364564320,12800,12830,12830,12800,52
|
|
20230711,111200,363897970,12830,12830,12830,12830,4
|
|
20230711,111100,363846650,12830,12830,12830,12830,0
|
|
20230711,111000,363846650,12830,12830,12830,12830,0
|
|
20230711,110900,363846650,12830,12830,12830,12830,0
|
|
20230711,110800,363846650,12830,12800,12830,12800,25
|
|
20230711,110700,363526590,12800,12800,12800,12800,1
|
|
20230711,110600,363513790,12750,12750,12750,12750,100
|
|
20230711,110500,362238790,12750,12780,12780,12750,1180
|
|
20230711,110400,347176300,12780,12790,12790,12780,303
|
|
20230711,110300,343303940,12790,12790,12790,12790,4
|
|
20230711,110200,343252780,12800,12800,12800,12790,351
|
|
20230711,110100,338760020,12800,12820,12820,12800,846
|
|
20230711,110000,327930950,12830,12830,12830,12830,0
|
|
20230711,105900,327930950,12830,12830,12830,12830,45
|
|
20230711,105800,327353600,12830,12830,12830,12830,279
|
|
20230711,105700,323774030,12830,12820,12830,12810,180
|
|
20230711,105600,321467810,12830,12830,12830,12830,0
|
|
20230711,105500,321467810,12830,12830,12830,12830,134
|
|
20230711,105400,319748590,12890,12890,12890,12890,0
|
|
20230711,105300,319748590,12890,12890,12890,12890,114
|
|
20230711,105200,318279130,12890,12900,12900,12890,51
|
|
20230711,105100,317621490,12900,12900,12900,12900,0
|
|
20230711,105000,317621490,12900,12840,12900,12840,673
|
|
20230711,104900,308980110,12910,12900,12910,12900,90
|
|
20230711,104800,307818240,12900,12900,12900,12900,5
|
|
20230711,104700,307753740,12910,12850,12910,12850,92
|
|
20230711,104600,306571480,12920,12900,12920,12870,328
|
|
20230711,104500,302341460,12910,12900,12910,12900,374
|
|
20230711,104400,297513580,12900,12890,12900,12880,256
|
|
20230711,104300,294214420,12890,12880,12890,12880,131
|
|
20230711,104200,292526330,12880,12870,12890,12870,298
|
|
20230711,104100,288687670,12870,12860,12870,12860,61
|
|
20230711,104000,287903110,12860,12790,12860,12790,3144
|
|
20230711,103900,247619790,12790,12790,12790,12790,0
|
|
20230711,103800,247619790,12790,12790,12790,12790,154
|
|
20230711,103700,245650130,12790,12780,12790,12780,49
|
|
20230711,103600,245023900,12770,12770,12770,12770,299
|
|
20230711,103500,241205670,12770,12790,12790,12770,4
|
|
20230711,103400,241154550,12790,12790,12790,12790,2
|
|
20230711,103300,241128970,12780,12770,12780,12770,94
|
|
20230711,103200,239928100,12770,12770,12770,12770,1
|
|
20230711,103100,239915330,12770,12770,12770,12770,1
|
|
20230711,103000,239902560,12780,12780,12780,12780,1
|
|
20230711,102900,239889780,12720,12720,12720,12720,0
|
|
20230711,102800,239889780,12720,12790,12800,12720,247
|
|
20230711,102700,236741460,12790,12800,12800,12790,33
|
|
20230711,102600,236319380,12790,12790,12790,12790,104
|
|
20230711,102500,234989220,12790,12790,12790,12790,48
|
|
20230711,102400,234375300,12800,12790,12800,12790,78
|
|
20230711,102300,233377500,12800,12800,12800,12800,0
|
|
20230711,102200,233377500,12800,12780,12800,12780,48
|
|
20230711,102100,232764040,12780,12740,12780,12730,895
|
|
20230711,102000,221352610,12780,12780,12780,12780,0
|
|
20230711,101900,221352610,12780,12780,12780,12780,0
|
|
20230711,101800,221352610,12780,12790,12790,12760,155
|
|
20230711,101700,219372430,12800,12780,12800,12780,6
|
|
20230711,101600,219295710,12800,12770,12800,12770,7
|
|
20230711,101500,219206270,12800,12800,12800,12800,130
|
|
20230711,101400,217542270,12800,12780,12800,12760,119
|
|
20230711,101300,216019190,12800,12760,12800,12760,50
|
|
20230711,101200,215379940,12800,12760,12800,12760,502
|
|
20230711,101100,208954990,12760,12770,12780,12760,5
|
|
20230711,101000,208891130,12710,12790,12790,12710,3
|
|
20230711,100900,208852920,12750,12750,12750,12750,500
|
|
20230711,100800,202477920,12790,12790,12790,12790,1
|
|
20230711,100700,202465130,12710,12710,12710,12710,1
|
|
20230711,100600,202452420,12800,12800,12800,12750,343
|
|
20230711,100500,198076950,12770,12800,12800,12770,122
|
|
20230711,100400,196518950,12780,12790,12790,12780,51
|
|
20230711,100300,195867160,12800,12800,12800,12800,136
|
|
20230711,100200,194126360,12810,12810,12810,12810,0
|
|
20230711,100100,194126360,12810,12810,12810,12810,0
|
|
20230711,100000,194126360,12810,12810,12810,12810,1
|
|
20230711,095900,194113550,12810,12810,12810,12810,1
|
|
20230711,095800,194100740,12820,12810,12820,12810,500
|
|
20230711,095700,187690940,12820,12820,12820,12820,2
|
|
20230711,095600,187665300,12820,12820,12820,12820,0
|
|
20230711,095500,187665300,12820,12760,12820,12760,3
|
|
20230711,095400,187626960,12760,12760,12760,12760,1
|
|
20230711,095300,187614200,12750,12750,12750,12750,0
|
|
20230711,095200,187614200,12750,12760,12820,12750,346
|
|
20230711,095100,183202200,12840,12840,12840,12840,0
|
|
20230711,095000,183202200,12840,12840,12840,12840,0
|
|
20230711,094900,183202200,12840,12850,12850,12750,438
|
|
20230711,094800,177616610,12760,12840,12850,12760,372
|
|
20230711,094700,172851280,12840,12830,12840,12830,308
|
|
20230711,094600,168899510,12830,12750,12830,12750,27
|
|
20230711,094500,168555180,12830,12830,12830,12750,29
|
|
20230711,094400,168184640,12750,12810,12840,12750,213
|
|
20230711,094300,165458020,12810,12800,12810,12790,1054
|
|
20230711,094200,151962790,12800,12780,12800,12730,203
|
|
20230711,094100,149372440,12730,12730,12730,12730,1
|
|
20230711,094000,149359710,12800,12710,12800,12710,92
|
|
20230711,093900,148189400,12700,12680,12700,12680,639
|
|
20230711,093800,140074580,12680,12650,12680,12650,960
|
|
20230711,093700,127921700,12640,12570,12640,12560,309
|
|
20230711,093600,124027950,12640,12610,12640,12530,2817
|
|
20230711,093500,88556880,12610,12610,12610,12610,1
|
|
20230711,093400,88544270,12570,12570,12570,12570,0
|
|
20230711,093300,88544270,12570,12640,12640,12570,234
|
|
20230711,093200,85602140,12560,12560,12560,12560,20
|
|
20230711,093100,85350940,12560,12560,12560,12560,35
|
|
20230711,093000,84911340,12550,12630,12630,12550,257
|
|
20230711,092900,81682770,12630,12630,12630,12630,19
|
|
20230711,092800,81442800,12660,12660,12660,12660,0
|
|
20230711,092700,81442800,12660,12660,12660,12660,0
|
|
20230711,092600,81442800,12660,12660,12660,12660,0
|
|
20230711,092500,81442800,12660,12650,12660,12650,12
|
|
20230711,092400,81290920,12660,12660,12660,12660,0
|
|
20230711,092300,81290920,12660,12660,12660,12660,0
|
|
20230711,092200,81290920,12660,12660,12660,12660,137
|
|
20230711,092100,79556500,12660,12660,12660,12660,0
|
|
20230711,092000,79556500,12660,12660,12660,12660,0
|
|
20230711,091900,79556500,12660,12660,12660,12660,50
|
|
20230711,091800,78923500,12600,12600,12600,12600,361
|
|
20230711,091700,74374900,12600,12620,12620,12600,86
|
|
20230711,091600,73290680,12620,12620,12620,12620,30
|
|
20230711,091500,72912080,12620,12620,12620,12620,0
|
|
20230711,091400,72912080,12620,12620,12620,12620,19
|
|
20230711,091300,72672300,12620,12620,12670,12620,894
|
|
20230711,091200,61389970,12620,12620,12620,12620,200
|
|
20230711,091100,58865970,12620,12620,12620,12620,0
|
|
20230711,091000,58865970,12620,12550,12620,12550,50
|
|
20230711,090900,58235790,12550,12550,12550,12550,220
|
|
20230711,090800,55474790,12550,12550,12550,12550,52
|
|
20230711,090700,54822190,12550,12550,12550,12550,270
|
|
20230711,090600,51433690,12550,12560,12620,12550,369
|
|
20230711,090500,46801850,12550,12550,12550,12550,35
|
|
20230711,090400,46362600,12520,12550,12550,12520,136
|
|
20230711,090300,44656700,12520,12520,12520,12520,437
|
|
20230711,090200,39185460,12520,12530,12530,12520,29
|
|
20230711,090100,38822360,12610,12610,12620,12610,590
|
|
20230711,090000,31381990,12600,12550,12600,12540,2500
|