646 lines
34 KiB
CSV
646 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,194300,1055583790,13720,13720,13720,13720,4577
|
|
20230705,194200,1055583790,13720,13720,13720,13720,0
|
|
20230705,194100,1055583790,13720,13720,13720,13720,0
|
|
20230705,194000,1055583790,13720,13720,13720,13720,0
|
|
20230705,193900,1055583790,13720,13720,13720,13720,0
|
|
20230705,193800,1055583790,13720,13720,13720,13720,0
|
|
20230705,193700,1055583790,13720,13720,13720,13720,0
|
|
20230705,193600,1055583790,13720,13720,13720,13720,0
|
|
20230705,193500,1055583790,13720,13720,13720,13720,0
|
|
20230705,193400,1055583790,13720,13720,13720,13720,0
|
|
20230705,193300,1055583790,13720,13720,13720,13720,0
|
|
20230705,193200,1055583790,13720,13720,13720,13720,0
|
|
20230705,193100,1055583790,13720,13720,13720,13720,0
|
|
20230705,193000,1055583790,13720,13720,13720,13720,0
|
|
20230705,192900,1055583790,13720,13720,13720,13720,0
|
|
20230705,192800,1055583790,13720,13720,13720,13720,0
|
|
20230705,192700,1055583790,13720,13720,13720,13720,0
|
|
20230705,192600,1055583790,13720,13720,13720,13720,0
|
|
20230705,192500,1055583790,13720,13720,13720,13720,0
|
|
20230705,192400,1055583790,13720,13720,13720,13720,0
|
|
20230705,192300,1055583790,13720,13720,13720,13720,0
|
|
20230705,192200,1055583790,13720,13720,13720,13720,0
|
|
20230705,192100,1055583790,13720,13720,13720,13720,0
|
|
20230705,192000,1055583790,13720,13720,13720,13720,0
|
|
20230705,191900,1055583790,13720,13720,13720,13720,0
|
|
20230705,191800,1055583790,13720,13720,13720,13720,0
|
|
20230705,191700,1055583790,13720,13720,13720,13720,0
|
|
20230705,191600,1055583790,13720,13720,13720,13720,0
|
|
20230705,191500,1055583790,13720,13720,13720,13720,0
|
|
20230705,191400,1055583790,13720,13720,13720,13720,0
|
|
20230705,191300,1055583790,13720,13720,13720,13720,4577
|
|
20230705,191200,1055583790,13720,13720,13720,13720,0
|
|
20230705,191100,1055583790,13720,13720,13720,13720,0
|
|
20230705,191000,1055583790,13720,13720,13720,13720,0
|
|
20230705,190900,1055583790,13720,13720,13720,13720,0
|
|
20230705,190800,1055583790,13720,13720,13720,13720,0
|
|
20230705,190700,1055583790,13720,13720,13720,13720,0
|
|
20230705,190600,1055583790,13720,13720,13720,13720,0
|
|
20230705,190500,1055583790,13720,13720,13720,13720,0
|
|
20230705,190400,1055583790,13720,13720,13720,13720,0
|
|
20230705,190300,1055583790,13720,13720,13720,13720,0
|
|
20230705,190200,1055583790,13720,13720,13720,13720,0
|
|
20230705,190100,1055583790,13720,13720,13720,13720,0
|
|
20230705,190000,1055583790,13720,13720,13720,13720,0
|
|
20230705,185900,1055583790,13720,13720,13720,13720,0
|
|
20230705,185800,1055583790,13720,13720,13720,13720,0
|
|
20230705,185700,1055583790,13720,13720,13720,13720,0
|
|
20230705,185600,1055583790,13720,13720,13720,13720,0
|
|
20230705,185500,1055583790,13720,13720,13720,13720,0
|
|
20230705,185400,1055583790,13720,13720,13720,13720,0
|
|
20230705,185300,1055583790,13720,13720,13720,13720,0
|
|
20230705,185200,1055583790,13720,13720,13720,13720,0
|
|
20230705,185100,1055583790,13720,13720,13720,13720,0
|
|
20230705,185000,1055583790,13720,13720,13720,13720,0
|
|
20230705,184900,1055583790,13720,13720,13720,13720,0
|
|
20230705,184800,1055583790,13720,13720,13720,13720,0
|
|
20230705,184700,1055583790,13720,13720,13720,13720,0
|
|
20230705,184600,1055583790,13720,13720,13720,13720,0
|
|
20230705,184500,1055583790,13720,13720,13720,13720,0
|
|
20230705,184400,1055583790,13720,13720,13720,13720,0
|
|
20230705,184300,1055583790,13720,13720,13720,13720,4577
|
|
20230705,184200,1055583790,13720,13720,13720,13720,0
|
|
20230705,184100,1055583790,13720,13720,13720,13720,0
|
|
20230705,184000,1055583790,13720,13720,13720,13720,0
|
|
20230705,183900,1055583790,13720,13720,13720,13720,0
|
|
20230705,183800,1055583790,13720,13720,13720,13720,0
|
|
20230705,183700,1055583790,13720,13720,13720,13720,0
|
|
20230705,183600,1055583790,13720,13720,13720,13720,0
|
|
20230705,183500,1055583790,13720,13720,13720,13720,0
|
|
20230705,183400,1055583790,13720,13720,13720,13720,0
|
|
20230705,183300,1055583790,13720,13720,13720,13720,0
|
|
20230705,183200,1055583790,13720,13720,13720,13720,0
|
|
20230705,183100,1055583790,13720,13720,13720,13720,0
|
|
20230705,183000,1055583790,13720,13720,13720,13720,0
|
|
20230705,182900,1055583790,13720,13720,13720,13720,0
|
|
20230705,182800,1055583790,13720,13720,13720,13720,0
|
|
20230705,182700,1055583790,13720,13720,13720,13720,0
|
|
20230705,182600,1055583790,13720,13720,13720,13720,0
|
|
20230705,182500,1055583790,13720,13720,13720,13720,0
|
|
20230705,182400,1055583790,13720,13720,13720,13720,0
|
|
20230705,182300,1055583790,13720,13720,13720,13720,0
|
|
20230705,182200,1055583790,13720,13720,13720,13720,0
|
|
20230705,182100,1055583790,13720,13720,13720,13720,0
|
|
20230705,182000,1055583790,13720,13720,13720,13720,0
|
|
20230705,181900,1055583790,13720,13720,13720,13720,0
|
|
20230705,181800,1055583790,13720,13720,13720,13720,0
|
|
20230705,181700,1055583790,13720,13720,13720,13720,0
|
|
20230705,181600,1055583790,13720,13720,13720,13720,0
|
|
20230705,181500,1055583790,13720,13720,13720,13720,0
|
|
20230705,181400,1055583790,13720,13720,13720,13720,0
|
|
20230705,181300,1055583790,13720,13720,13720,13720,4577
|
|
20230705,181200,1055583790,13720,13720,13720,13720,0
|
|
20230705,181100,1055583790,13720,13720,13720,13720,0
|
|
20230705,181000,1055583790,13720,13720,13720,13720,0
|
|
20230705,180900,1055583790,13720,13720,13720,13720,0
|
|
20230705,180800,1055583790,13720,13720,13720,13720,0
|
|
20230705,180700,1055583790,13720,13720,13720,13720,0
|
|
20230705,180600,1055583790,13720,13720,13720,13720,0
|
|
20230705,180500,1055583790,13720,13720,13720,13720,0
|
|
20230705,180400,1055583790,13720,13720,13720,13720,0
|
|
20230705,180300,1055583790,13720,13720,13720,13720,0
|
|
20230705,180200,1055583790,13720,13720,13720,13720,0
|
|
20230705,180100,1055583790,13720,13720,13720,13720,0
|
|
20230705,180000,1055583790,13720,13720,13720,13720,0
|
|
20230705,175900,1055583790,13720,13720,13720,13720,0
|
|
20230705,175800,1055583790,13720,13720,13720,13720,0
|
|
20230705,175700,1055583790,13720,13720,13720,13720,0
|
|
20230705,175600,1055583790,13720,13720,13720,13720,0
|
|
20230705,175500,1055583790,13720,13720,13720,13720,0
|
|
20230705,175400,1055583790,13720,13720,13720,13720,0
|
|
20230705,175300,1055583790,13720,13720,13720,13720,0
|
|
20230705,175200,1055583790,13720,13720,13720,13720,0
|
|
20230705,175100,1055583790,13720,13720,13720,13720,0
|
|
20230705,175000,1055583790,13720,13720,13720,13720,0
|
|
20230705,174900,1055583790,13720,13720,13720,13720,0
|
|
20230705,174800,1055583790,13720,13720,13720,13720,0
|
|
20230705,174700,1055583790,13720,13720,13720,13720,0
|
|
20230705,174600,1055583790,13720,13720,13720,13720,0
|
|
20230705,174500,1055583790,13720,13720,13720,13720,0
|
|
20230705,174400,1055583790,13720,13720,13720,13720,0
|
|
20230705,174300,1055583790,13720,13720,13720,13720,4577
|
|
20230705,174200,1055583790,13720,13720,13720,13720,0
|
|
20230705,174100,1055583790,13720,13720,13720,13720,0
|
|
20230705,174000,1055583790,13720,13720,13720,13720,0
|
|
20230705,173900,1055583790,13720,13720,13720,13720,0
|
|
20230705,173800,1055583790,13720,13720,13720,13720,0
|
|
20230705,173700,1055583790,13720,13720,13720,13720,0
|
|
20230705,173600,1055583790,13720,13720,13720,13720,0
|
|
20230705,173500,1055583790,13720,13720,13720,13720,0
|
|
20230705,173400,1055583790,13720,13720,13720,13720,0
|
|
20230705,173300,1055583790,13720,13720,13720,13720,0
|
|
20230705,173200,1055583790,13720,13720,13720,13720,0
|
|
20230705,173100,1055583790,13720,13720,13720,13720,0
|
|
20230705,173000,1055583790,13720,13720,13720,13720,0
|
|
20230705,172900,1055583790,13720,13720,13720,13720,0
|
|
20230705,172800,1055583790,13720,13720,13720,13720,0
|
|
20230705,172700,1055583790,13720,13720,13720,13720,0
|
|
20230705,172600,1055583790,13720,13720,13720,13720,0
|
|
20230705,172500,1055583790,13720,13720,13720,13720,0
|
|
20230705,172400,1055583790,13720,13720,13720,13720,0
|
|
20230705,172300,1055583790,13720,13720,13720,13720,0
|
|
20230705,172200,1055583790,13720,13720,13720,13720,0
|
|
20230705,172100,1055583790,13720,13720,13720,13720,0
|
|
20230705,172000,1055583790,13720,13720,13720,13720,0
|
|
20230705,171900,1055583790,13720,13720,13720,13720,0
|
|
20230705,171800,1055583790,13720,13720,13720,13720,0
|
|
20230705,171700,1055583790,13720,13720,13720,13720,0
|
|
20230705,171600,1055583790,13720,13720,13720,13720,0
|
|
20230705,171500,1055583790,13720,13720,13720,13720,0
|
|
20230705,171400,1055583790,13720,13720,13720,13720,0
|
|
20230705,171300,1055583790,13720,13720,13720,13720,4577
|
|
20230705,171200,1055583790,13720,13720,13720,13720,0
|
|
20230705,171100,1055583790,13720,13720,13720,13720,0
|
|
20230705,171000,1055583790,13720,13720,13720,13720,0
|
|
20230705,170900,1055583790,13720,13720,13720,13720,0
|
|
20230705,170800,1055583790,13720,13720,13720,13720,0
|
|
20230705,170700,1055583790,13720,13720,13720,13720,0
|
|
20230705,170600,1055583790,13720,13720,13720,13720,0
|
|
20230705,170500,1055583790,13720,13720,13720,13720,0
|
|
20230705,170400,1055583790,13720,13720,13720,13720,0
|
|
20230705,170300,1055583790,13720,13720,13720,13720,0
|
|
20230705,170200,1055583790,13720,13720,13720,13720,0
|
|
20230705,170100,1055583790,13720,13720,13720,13720,0
|
|
20230705,170000,1055583790,13720,13720,13720,13720,0
|
|
20230705,165900,1055583790,13720,13720,13720,13720,0
|
|
20230705,165800,1055583790,13720,13720,13720,13720,0
|
|
20230705,165700,1055583790,13720,13720,13720,13720,0
|
|
20230705,165600,1055583790,13720,13720,13720,13720,0
|
|
20230705,165500,1055583790,13720,13720,13720,13720,0
|
|
20230705,165400,1055583790,13720,13720,13720,13720,0
|
|
20230705,165300,1055583790,13720,13720,13720,13720,0
|
|
20230705,165200,1055583790,13720,13720,13720,13720,0
|
|
20230705,165100,1055583790,13720,13720,13720,13720,0
|
|
20230705,165000,1055583790,13720,13720,13720,13720,0
|
|
20230705,164900,1055583790,13720,13720,13720,13720,0
|
|
20230705,164800,1055583790,13720,13720,13720,13720,0
|
|
20230705,164700,1055583790,13720,13720,13720,13720,0
|
|
20230705,164600,1055583790,13720,13720,13720,13720,0
|
|
20230705,164500,1055583790,13720,13720,13720,13720,0
|
|
20230705,164400,1055583790,13720,13720,13720,13720,0
|
|
20230705,164300,1055583790,13720,13720,13720,13720,4577
|
|
20230705,164200,1055583790,13720,13720,13720,13720,0
|
|
20230705,164100,1055583790,13720,13720,13720,13720,0
|
|
20230705,164000,1055583790,13720,13720,13720,13720,0
|
|
20230705,163900,1055583790,13720,13720,13720,13720,0
|
|
20230705,163800,1055583790,13720,13720,13720,13720,0
|
|
20230705,163700,1055583790,13720,13720,13720,13720,0
|
|
20230705,163600,1055583790,13720,13720,13720,13720,0
|
|
20230705,163500,1055583790,13720,13720,13720,13720,0
|
|
20230705,163400,1055583790,13720,13720,13720,13720,0
|
|
20230705,163300,1055583790,13720,13720,13720,13720,0
|
|
20230705,163200,1055583790,13720,13720,13720,13720,0
|
|
20230705,163100,1055583790,13720,13720,13720,13720,0
|
|
20230705,163000,1055583790,13720,13720,13720,13720,0
|
|
20230705,162900,1055583790,13720,13720,13720,13720,0
|
|
20230705,162800,1055583790,13720,13720,13720,13720,0
|
|
20230705,162700,1055583790,13720,13720,13720,13720,0
|
|
20230705,162600,1055583790,13720,13720,13720,13720,0
|
|
20230705,162500,1055583790,13720,13720,13720,13720,0
|
|
20230705,162400,1055583790,13720,13720,13720,13720,0
|
|
20230705,162300,1055583790,13720,13720,13720,13720,0
|
|
20230705,162200,1055583790,13720,13720,13720,13720,0
|
|
20230705,162100,1055583790,13720,13720,13720,13720,0
|
|
20230705,162000,1055583790,13720,13720,13720,13720,0
|
|
20230705,161900,1055583790,13720,13720,13720,13720,0
|
|
20230705,161800,1055583790,13720,13720,13720,13720,0
|
|
20230705,161700,1055583790,13720,13720,13720,13720,0
|
|
20230705,161600,1055583790,13720,13720,13720,13720,0
|
|
20230705,161500,1055583790,13720,13720,13720,13720,0
|
|
20230705,161400,1055583790,13720,13720,13720,13720,0
|
|
20230705,161300,1055583790,13720,13720,13720,13720,4577
|
|
20230705,161200,1055583790,13720,13720,13720,13720,0
|
|
20230705,161100,1055583790,13720,13720,13720,13720,0
|
|
20230705,161000,1055583790,13720,13720,13720,13720,0
|
|
20230705,160900,1055583790,13720,13720,13720,13720,0
|
|
20230705,160800,1055583790,13720,13720,13720,13720,0
|
|
20230705,160700,1055583790,13720,13720,13720,13720,0
|
|
20230705,160600,1055583790,13720,13720,13720,13720,0
|
|
20230705,160500,1055583790,13720,13720,13720,13720,0
|
|
20230705,160400,1055583790,13720,13720,13720,13720,0
|
|
20230705,160300,1055583790,13720,13720,13720,13720,0
|
|
20230705,160200,1055583790,13720,13720,13720,13720,0
|
|
20230705,160100,1055583790,13720,13720,13720,13720,0
|
|
20230705,160000,1055583790,13720,13720,13720,13720,0
|
|
20230705,155900,1055583790,13720,13720,13720,13720,0
|
|
20230705,155800,1055583790,13720,13720,13720,13720,0
|
|
20230705,155700,1055583790,13720,13720,13720,13720,0
|
|
20230705,155600,1055583790,13720,13720,13720,13720,0
|
|
20230705,155500,1055583790,13720,13720,13720,13720,0
|
|
20230705,155400,1055583790,13720,13720,13720,13720,0
|
|
20230705,155300,1055583790,13720,13720,13720,13720,0
|
|
20230705,155200,1055583790,13720,13720,13720,13720,0
|
|
20230705,155100,1055583790,13720,13720,13720,13720,0
|
|
20230705,155000,1055583790,13720,13720,13720,13720,0
|
|
20230705,154900,1055583790,13720,13720,13720,13720,0
|
|
20230705,154800,1055583790,13720,13720,13720,13720,0
|
|
20230705,154700,1055583790,13720,13720,13720,13720,0
|
|
20230705,154600,1055583790,13720,13720,13720,13720,0
|
|
20230705,154500,1055583790,13720,13720,13720,13720,0
|
|
20230705,154400,1055583790,13720,13720,13720,13720,0
|
|
20230705,154300,1055583790,13720,13720,13720,13720,4577
|
|
20230705,154200,1055583790,13720,13720,13720,13720,0
|
|
20230705,154100,1055583790,13720,13720,13720,13720,0
|
|
20230705,154000,1055583790,13720,13720,13720,13720,0
|
|
20230705,153900,1055583790,13720,13720,13720,13720,0
|
|
20230705,153800,1055583790,13720,13720,13720,13720,0
|
|
20230705,153700,1055583790,13720,13720,13720,13720,0
|
|
20230705,153600,1055583790,13720,13720,13720,13720,0
|
|
20230705,153500,1055583790,13720,13720,13720,13720,0
|
|
20230705,153400,1055583790,13720,13720,13720,13720,0
|
|
20230705,153300,1055583790,13720,13720,13720,13720,0
|
|
20230705,153200,1055583790,13720,13720,13720,13720,0
|
|
20230705,153100,1055583790,13720,13720,13720,13720,0
|
|
20230705,153000,1055583790,13720,13720,13720,13720,4577
|
|
20230705,152900,992787350,13720,13720,13720,13720,0
|
|
20230705,152800,992787350,13720,13720,13720,13720,0
|
|
20230705,152700,992787350,13720,13720,13720,13720,0
|
|
20230705,152600,992787350,13720,13720,13720,13720,0
|
|
20230705,152500,992787350,13720,13720,13720,13720,0
|
|
20230705,152400,992787350,13720,13720,13720,13720,0
|
|
20230705,152300,992787350,13720,13720,13720,13720,0
|
|
20230705,152200,992787350,13720,13720,13720,13720,0
|
|
20230705,152100,992787350,13720,13720,13720,13720,0
|
|
20230705,152000,992787350,13720,13720,13720,13720,0
|
|
20230705,151900,992787350,13720,13730,13730,13720,225
|
|
20230705,151800,989700140,13720,13710,13730,13710,317
|
|
20230705,151700,985351770,13710,13720,13720,13700,360
|
|
20230705,151600,980417150,13720,13720,13720,13710,101
|
|
20230705,151500,979031780,13720,13720,13720,13710,339
|
|
20230705,151400,974383940,13720,13720,13740,13720,197
|
|
20230705,151300,971680920,13720,13720,13720,13710,752
|
|
20230705,151200,961369070,13710,13730,13730,13710,582
|
|
20230705,151100,953389690,13750,13750,13750,13750,0
|
|
20230705,151000,953389690,13750,13720,13750,13710,87
|
|
20230705,150900,952196030,13730,13750,13750,13720,523
|
|
20230705,150800,945018180,13760,13760,13760,13760,6
|
|
20230705,150700,944935620,13760,13760,13760,13760,0
|
|
20230705,150600,944935620,13760,13720,13760,13710,461
|
|
20230705,150500,938614810,13720,13750,13750,13720,231
|
|
20230705,150400,935445290,13730,13730,13730,13730,90
|
|
20230705,150300,934209590,13740,13740,13740,13740,240
|
|
20230705,150200,930911990,13740,13740,13740,13740,0
|
|
20230705,150100,930911990,13740,13760,13760,13740,38
|
|
20230705,150000,930389710,13760,13760,13760,13760,4
|
|
20230705,145900,930334670,13760,13740,13760,13740,4
|
|
20230705,145800,930279670,13760,13760,13760,13760,3
|
|
20230705,145700,930238390,13760,13760,13760,13740,22
|
|
20230705,145600,929935970,13750,13730,13750,13730,315
|
|
20230705,145500,925607280,13730,13730,13730,13730,3
|
|
20230705,145400,925566090,13730,13750,13750,13730,130
|
|
20230705,145300,923778890,13750,13750,13750,13750,0
|
|
20230705,145200,923778890,13750,13750,13750,13750,0
|
|
20230705,145100,923778890,13750,13740,13750,13740,215
|
|
20230705,145000,920823670,13720,13730,13730,13720,889
|
|
20230705,144900,908618200,13720,13720,13720,13720,0
|
|
20230705,144800,908618200,13720,13730,13730,13720,720
|
|
20230705,144700,898735190,13740,13740,13740,13740,21
|
|
20230705,144600,898446650,13730,13730,13730,13730,0
|
|
20230705,144500,898446650,13730,13740,13740,13730,808
|
|
20230705,144400,887352520,13750,13750,13750,13750,0
|
|
20230705,144300,887352520,13750,13760,13760,13750,78
|
|
20230705,144200,886279980,13750,13750,13750,13750,23
|
|
20230705,144100,885963730,13750,13750,13750,13750,26
|
|
20230705,144000,885606230,13740,13740,13740,13740,29
|
|
20230705,143900,885207770,13730,13730,13730,13730,0
|
|
20230705,143800,885207770,13730,13750,13750,13730,211
|
|
20230705,143700,882309910,13750,13750,13760,13750,125
|
|
20230705,143600,880591110,13750,13750,13750,13750,0
|
|
20230705,143500,880591110,13750,13750,13750,13750,0
|
|
20230705,143400,880591110,13750,13750,13750,13750,0
|
|
20230705,143300,880591110,13750,13760,13760,13730,326
|
|
20230705,143200,876110940,13760,13760,13760,13760,198
|
|
20230705,143100,873386460,13760,13760,13760,13760,2
|
|
20230705,143000,873358940,13760,13760,13760,13760,1
|
|
20230705,142900,873345180,13760,13760,13760,13760,10
|
|
20230705,142800,873207580,13760,13760,13760,13760,1
|
|
20230705,142700,873193820,13760,13760,13760,13760,3
|
|
20230705,142600,873152540,13760,13750,13760,13750,7
|
|
20230705,142500,873056260,13750,13750,13750,13750,0
|
|
20230705,142400,873056260,13750,13750,13750,13750,0
|
|
20230705,142300,873056260,13750,13750,13750,13750,6
|
|
20230705,142200,872973760,13760,13760,13760,13760,1
|
|
20230705,142100,872960000,13760,13760,13760,13760,165
|
|
20230705,142000,870689600,13750,13750,13750,13750,0
|
|
20230705,141900,870689600,13750,13750,13750,13740,11
|
|
20230705,141800,870538360,13750,13750,13750,13750,14
|
|
20230705,141700,870345860,13750,13750,13750,13750,302
|
|
20230705,141600,866193360,13770,13770,13770,13770,1
|
|
20230705,141500,866179590,13770,13770,13770,13770,2
|
|
20230705,141400,866152050,13770,13730,13770,13730,131
|
|
20230705,141300,864352860,13720,13720,13720,13720,0
|
|
20230705,141200,864352860,13720,13720,13720,13720,0
|
|
20230705,141100,864352860,13720,13720,13720,13720,26
|
|
20230705,141000,863996140,13720,13720,13720,13720,1
|
|
20230705,140900,863982420,13720,13730,13730,13720,399
|
|
20230705,140800,858508120,13730,13720,13730,13720,60
|
|
20230705,140700,857684350,13720,13750,13750,13720,1572
|
|
20230705,140600,836094230,13750,13750,13750,13750,2
|
|
20230705,140500,836066730,13750,13750,13750,13750,1
|
|
20230705,140400,836052980,13750,13750,13750,13740,1303
|
|
20230705,140300,818146750,13750,13750,13750,13750,2
|
|
20230705,140200,818119250,13750,13760,13760,13750,262
|
|
20230705,140100,814516720,13760,13760,13760,13760,3
|
|
20230705,140000,814475440,13760,13760,13760,13760,6
|
|
20230705,135900,814392880,13760,13760,13760,13750,30
|
|
20230705,135800,813980230,13750,13750,13750,13750,693
|
|
20230705,135700,804451480,13750,13750,13750,13750,3
|
|
20230705,135600,804410230,13750,13750,13750,13750,21
|
|
20230705,135500,804121480,13750,13750,13750,13750,43
|
|
20230705,135400,803530230,13740,13740,13740,13740,118
|
|
20230705,135300,801908910,13750,13750,13750,13750,1
|
|
20230705,135200,801895160,13750,13750,13750,13750,2
|
|
20230705,135100,801867660,13750,13760,13760,13750,534
|
|
20230705,135000,794524890,13760,13760,13760,13760,62
|
|
20230705,134900,793671770,13760,13760,13760,13760,15
|
|
20230705,134800,793465370,13760,13760,13760,13760,0
|
|
20230705,134700,793465370,13760,13760,13760,13760,7
|
|
20230705,134600,793369050,13750,13750,13750,13750,2
|
|
20230705,134500,793341550,13750,13750,13750,13750,29
|
|
20230705,134400,792942800,13750,13750,13750,13750,0
|
|
20230705,134300,792942800,13750,13750,13750,13750,0
|
|
20230705,134200,792942800,13750,13750,13750,13750,3
|
|
20230705,134100,792901550,13760,13770,13770,13760,509
|
|
20230705,134000,785897610,13770,13770,13770,13770,12
|
|
20230705,133900,785732370,13770,13770,13770,13770,1
|
|
20230705,133800,785718600,13770,13770,13770,13770,9
|
|
20230705,133700,785594670,13770,13770,13770,13770,2
|
|
20230705,133600,785567130,13770,13750,13770,13750,50
|
|
20230705,133500,784879320,13750,13750,13750,13750,3
|
|
20230705,133400,784838070,13750,13720,13750,13720,562
|
|
20230705,133300,777127100,13710,13730,13730,13710,291
|
|
20230705,133200,773134040,13760,13760,13760,13760,1
|
|
20230705,133100,773120280,13760,13730,13760,13720,363
|
|
20230705,133000,768138730,13730,13750,13780,13730,192
|
|
20230705,132900,765498620,13750,13750,13750,13750,242
|
|
20230705,132800,762171120,13750,13770,13770,13750,100
|
|
20230705,132700,760796000,13770,13760,13770,13760,198
|
|
20230705,132600,758069820,13740,13740,13740,13740,84
|
|
20230705,132500,756915660,13730,13730,13730,13730,0
|
|
20230705,132400,756915660,13730,13720,13730,13720,521
|
|
20230705,132300,749767490,13720,13730,13730,13720,70
|
|
20230705,132200,748806980,13730,13740,13740,13730,179
|
|
20230705,132100,746349220,13740,13740,13740,13740,1
|
|
20230705,132000,746335480,13740,13750,13750,13730,699
|
|
20230705,131900,736731660,13760,13760,13760,13760,10
|
|
20230705,131800,736594060,13760,13760,13760,13760,1
|
|
20230705,131700,736580300,13760,13760,13760,13760,52
|
|
20230705,131600,735864780,13780,13780,13780,13780,1
|
|
20230705,131500,735851000,13780,13780,13780,13780,4
|
|
20230705,131400,735795880,13780,13780,13780,13780,1
|
|
20230705,131300,735782100,13780,13780,13780,13780,2
|
|
20230705,131200,735754540,13780,13780,13780,13780,160
|
|
20230705,131100,733549740,13790,13790,13790,13790,3
|
|
20230705,131000,733508370,13770,13760,13770,13760,10
|
|
20230705,130900,733370710,13760,13730,13760,13730,59
|
|
20230705,130800,732560550,13730,13730,13730,13730,21
|
|
20230705,130700,732272220,13720,13720,13720,13720,357
|
|
20230705,130600,727374180,13710,13740,13740,13710,978
|
|
20230705,130500,713952800,13740,13740,13740,13740,0
|
|
20230705,130400,713952800,13740,13770,13770,13720,998
|
|
20230705,130300,700252810,13770,13770,13770,13770,4
|
|
20230705,130200,700197730,13770,13780,13780,13770,11
|
|
20230705,130100,700046240,13780,13780,13780,13780,1
|
|
20230705,130000,700032460,13780,13780,13780,13780,5
|
|
20230705,125900,699963560,13770,13750,13770,13750,356
|
|
20230705,125800,695062270,13750,13760,13760,13750,529
|
|
20230705,125700,687786510,13760,13760,13760,13760,2
|
|
20230705,125600,687758990,13760,13750,13760,13750,43
|
|
20230705,125500,687167620,13750,13750,13750,13750,4
|
|
20230705,125400,687112620,13730,13730,13730,13730,0
|
|
20230705,125300,687112620,13730,13730,13730,13730,0
|
|
20230705,125200,687112620,13730,13730,13730,13730,0
|
|
20230705,125100,687112620,13730,13780,13780,13730,809
|
|
20230705,125000,675997160,13780,13780,13780,13780,0
|
|
20230705,124900,675997160,13780,13760,13800,13760,240
|
|
20230705,124800,672687730,13730,13730,13730,13730,2
|
|
20230705,124700,672660270,13730,13730,13730,13730,0
|
|
20230705,124600,672660270,13730,13730,13730,13730,0
|
|
20230705,124500,672660270,13730,13730,13730,13730,0
|
|
20230705,124400,672660270,13730,13770,13770,13730,193
|
|
20230705,124300,670007750,13770,13770,13770,13770,0
|
|
20230705,124200,670007750,13770,13760,13770,13760,105
|
|
20230705,124100,668561920,13750,13760,13760,13730,1383
|
|
20230705,124000,649556690,13760,13760,13760,13760,138
|
|
20230705,123900,647657810,13760,13750,13760,13750,580
|
|
20230705,123800,639681770,13760,13760,13760,13760,3
|
|
20230705,123700,639640490,13760,13760,13760,13760,1
|
|
20230705,123600,639626730,13760,13760,13760,13760,29
|
|
20230705,123500,639227690,13760,13760,13760,13760,2
|
|
20230705,123400,639200170,13760,13760,13760,13760,2
|
|
20230705,123300,639172650,13760,13760,13760,13760,392
|
|
20230705,123200,633778730,13750,13750,13750,13750,1
|
|
20230705,123100,633764980,13750,13750,13750,13750,0
|
|
20230705,123000,633764980,13750,13750,13750,13750,3
|
|
20230705,122900,633723730,13750,13750,13750,13750,0
|
|
20230705,122800,633723730,13750,13750,13750,13750,0
|
|
20230705,122700,633723730,13750,13750,13750,13750,1
|
|
20230705,122600,633709980,13750,13760,13760,13750,17
|
|
20230705,122500,633476090,13760,13760,13760,13760,23
|
|
20230705,122400,633159610,13810,13810,13810,13810,2
|
|
20230705,122300,633131990,13810,13760,13810,13760,897
|
|
20230705,122200,620778670,13760,13800,13800,13760,99
|
|
20230705,122100,619416120,13800,13800,13800,13800,0
|
|
20230705,122000,619416120,13800,13800,13800,13800,8
|
|
20230705,121900,619305720,13800,13800,13800,13800,6
|
|
20230705,121800,619222920,13800,13800,13800,13800,0
|
|
20230705,121700,619222920,13800,13800,13800,13800,0
|
|
20230705,121600,619222920,13800,13810,13810,13800,13
|
|
20230705,121500,619043510,13810,13810,13810,13810,2
|
|
20230705,121400,619015890,13810,13790,13810,13790,156
|
|
20230705,121300,616862290,13780,13780,13780,13780,0
|
|
20230705,121200,616862290,13780,13780,13780,13780,0
|
|
20230705,121100,616862290,13780,13790,13790,13780,12
|
|
20230705,121000,616696870,13790,13750,13810,13740,281
|
|
20230705,120900,612824310,13750,13760,13770,13750,420
|
|
20230705,120800,607048030,13750,13800,13810,13750,302
|
|
20230705,120700,602888850,13800,13800,13800,13800,60
|
|
20230705,120600,602060850,13800,13800,13800,13800,5
|
|
20230705,120500,601991850,13800,13800,13800,13800,2
|
|
20230705,120400,601964250,13800,13800,13800,13800,26
|
|
20230705,120300,601605450,13800,13800,13800,13800,16
|
|
20230705,120200,601384650,13800,13800,13800,13800,1
|
|
20230705,120100,601370850,13800,13800,13800,13800,7
|
|
20230705,120000,601274250,13800,13770,13800,13770,13
|
|
20230705,115900,601095210,13760,13760,13760,13760,7
|
|
20230705,115800,600998890,13730,13740,13760,13730,136
|
|
20230705,115700,599131270,13760,13730,13760,13730,200
|
|
20230705,115600,596384770,13730,13800,13800,13730,305
|
|
20230705,115500,592191390,13850,13850,13850,13850,2
|
|
20230705,115400,592163690,13850,13780,13850,13780,102
|
|
20230705,115300,590758040,13750,13760,13760,13730,294
|
|
20230705,115200,586717820,13760,13780,13820,13760,332
|
|
20230705,115100,582138050,13770,13730,13770,13730,164
|
|
20230705,115000,579884440,13730,13730,13730,13730,3
|
|
20230705,114900,579843250,13730,13750,13760,13730,1279
|
|
20230705,114800,562268330,13760,13770,13770,13760,110
|
|
20230705,114700,560754720,13770,13780,13780,13770,1566
|
|
20230705,114600,539179120,13780,13780,13780,13780,3
|
|
20230705,114500,539137780,13780,13780,13780,13780,100
|
|
20230705,114400,537759780,13790,13790,13790,13790,3
|
|
20230705,114300,537718410,13780,13780,13780,13780,0
|
|
20230705,114200,537718410,13780,13780,13780,13780,2
|
|
20230705,114100,537690850,13780,13780,13780,13780,0
|
|
20230705,114000,537690850,13780,13780,13780,13780,157
|
|
20230705,113900,535527390,13780,13780,13780,13780,10
|
|
20230705,113800,535389590,13770,13770,13770,13770,0
|
|
20230705,113700,535389590,13770,13760,13770,13760,226
|
|
20230705,113600,532277730,13760,13770,13770,13760,130
|
|
20230705,113500,530488880,13760,13800,13800,13760,770
|
|
20230705,113400,519872710,13800,13810,13810,13800,24
|
|
20230705,113300,519541470,13810,13810,13810,13810,1
|
|
20230705,113200,519527660,13810,13810,13810,13810,7
|
|
20230705,113100,519430990,13800,13800,13800,13800,5
|
|
20230705,113000,519361990,13800,13800,13800,13800,46
|
|
20230705,112900,518727190,13800,13800,13800,13800,0
|
|
20230705,112800,518727190,13800,13800,13800,13800,5
|
|
20230705,112700,518658190,13800,13800,13800,13800,0
|
|
20230705,112600,518658190,13800,13820,13820,13800,390
|
|
20230705,112500,513269130,13820,13820,13820,13820,0
|
|
20230705,112400,513269130,13820,13830,13830,13820,4
|
|
20230705,112300,513213830,13830,13830,13830,13830,1
|
|
20230705,112200,513200000,13830,13830,13830,13830,5
|
|
20230705,112100,513130850,13830,13830,13830,13830,5
|
|
20230705,112000,513061700,13840,13860,13860,13840,230
|
|
20230705,111900,509876230,13850,13850,13850,13850,0
|
|
20230705,111800,509876230,13850,13860,13860,13850,711
|
|
20230705,111700,500028800,13860,13860,13860,13860,15
|
|
20230705,111600,499820900,13860,13860,13860,13860,2
|
|
20230705,111500,499793180,13860,13860,13860,13860,6
|
|
20230705,111400,499710020,13860,13860,13860,13860,4
|
|
20230705,111300,499654580,13860,13860,13860,13860,1
|
|
20230705,111200,499640720,13860,13860,13860,13860,2
|
|
20230705,111100,499613000,13860,13860,13860,13860,104
|
|
20230705,111000,498171560,13860,13890,13890,13860,417
|
|
20230705,110900,492386520,13890,13890,13890,13890,4
|
|
20230705,110800,492330960,13890,13890,13890,13890,24
|
|
20230705,110700,491997600,13890,13890,13890,13890,3
|
|
20230705,110600,491955930,13890,13890,13890,13890,451
|
|
20230705,110500,485691540,13890,13890,13890,13890,321
|
|
20230705,110400,481232850,13890,13890,13890,13890,2
|
|
20230705,110300,481205070,13890,13890,13900,13890,6
|
|
20230705,110200,481121720,13870,13890,13890,13870,67
|
|
20230705,110100,480191110,13890,13890,13890,13890,103
|
|
20230705,110000,478760440,13890,13850,13890,13800,605
|
|
20230705,105900,470373150,13850,13850,13850,13850,1
|
|
20230705,105800,470359300,13850,13850,13850,13850,3
|
|
20230705,105700,470317750,13850,13850,13850,13850,5
|
|
20230705,105600,470248500,13840,13860,13860,13840,403
|
|
20230705,105500,464665920,13870,13870,13870,13860,18
|
|
20230705,105400,464416270,13870,13870,13870,13870,1
|
|
20230705,105300,464402400,13870,13910,13910,13870,105
|
|
20230705,105200,462943220,13910,13910,13910,13910,7
|
|
20230705,105100,462845850,13910,13920,13920,13910,23
|
|
20230705,105000,462525900,13910,13910,13910,13910,112
|
|
20230705,104900,460967980,13910,13920,13920,13910,38
|
|
20230705,104800,460439250,13940,13930,13940,13930,7
|
|
20230705,104700,460341700,13930,13930,13930,13930,45
|
|
20230705,104600,459714850,13940,13890,13940,13890,1644
|
|
20230705,104500,436847490,13870,13870,13870,13870,379
|
|
20230705,104400,431590760,13860,13860,13860,13860,2
|
|
20230705,104300,431563040,13860,13860,13860,13850,422
|
|
20230705,104200,425714620,13860,13860,13860,13860,1
|
|
20230705,104100,425700760,13860,13850,13860,13850,256
|
|
20230705,104000,422155050,13850,13850,13850,13850,4
|
|
20230705,103900,422099650,13850,13850,13850,13850,9
|
|
20230705,103800,421975000,13840,13840,13840,13840,0
|
|
20230705,103700,421975000,13840,13850,13850,13840,6
|
|
20230705,103600,421891920,13840,13830,13840,13830,338
|
|
20230705,103500,417217080,13830,13830,13830,13820,135
|
|
20230705,103400,415350330,13830,13840,13840,13830,271
|
|
20230705,103300,411599710,13840,13840,13840,13840,50
|
|
20230705,103200,410907710,13850,13850,13850,13850,12
|
|
20230705,103100,410741510,13840,13840,13840,13840,0
|
|
20230705,103000,410741510,13840,13850,13850,13840,70
|
|
20230705,102900,409772560,13850,13850,13850,13850,1
|
|
20230705,102800,409758710,13850,13850,13850,13850,9
|
|
20230705,102700,409634060,13850,13850,13850,13850,2
|
|
20230705,102600,409606360,13850,13840,13850,13800,346
|
|
20230705,102500,404825150,13840,13840,13840,13840,19
|
|
20230705,102400,404562190,13840,13840,13840,13840,0
|
|
20230705,102300,404562190,13840,13830,13840,13830,25
|
|
20230705,102200,404216240,13830,13830,13830,13830,17
|
|
20230705,102100,403981130,13820,13820,13820,13820,0
|
|
20230705,102000,403981130,13820,13820,13820,13820,39
|
|
20230705,101900,403442150,13820,13820,13820,13820,3
|
|
20230705,101800,403400690,13820,13820,13820,13820,12
|
|
20230705,101700,403234850,13810,13810,13810,13810,0
|
|
20230705,101600,403234850,13810,13810,13810,13810,26
|
|
20230705,101500,402875790,13800,13800,13800,13800,241
|
|
20230705,101400,399549990,13800,13850,13850,13800,367
|
|
20230705,101300,394484320,13850,13850,13850,13810,91
|
|
20230705,101200,393226730,13850,13850,13850,13850,1
|
|
20230705,101100,393212880,13800,13800,13800,13800,0
|
|
20230705,101000,393212880,13800,13800,13800,13800,160
|
|
20230705,100900,391004880,13800,13810,13840,13770,802
|
|
20230705,100800,379925170,13810,13790,13810,13790,106
|
|
20230705,100700,378461370,13790,13780,13790,13780,140
|
|
20230705,100600,376530790,13760,13760,13760,13760,384
|
|
20230705,100500,371246950,13740,13790,13800,13740,2459
|
|
20230705,100400,337422480,13790,13790,13790,13790,202
|
|
20230705,100300,334636900,13790,13790,13790,13790,0
|
|
20230705,100200,334636900,13790,13790,13790,13790,0
|
|
20230705,100100,334636900,13790,13790,13790,13790,0
|
|
20230705,100000,334636900,13790,13790,13790,13790,17
|
|
20230705,095900,334402470,13750,13740,13750,13740,32
|
|
20230705,095800,333962770,13720,13710,13720,13710,388
|
|
20230705,095700,328642750,13710,13720,13720,13710,366
|
|
20230705,095600,323624590,13720,13720,13730,13720,112
|
|
20230705,095500,322087900,13720,13720,13720,13720,6
|
|
20230705,095400,322005580,13720,13740,13740,13720,174
|
|
20230705,095300,319617420,13710,13710,13710,13710,0
|
|
20230705,095200,319617420,13710,13710,13710,13710,0
|
|
20230705,095100,319617420,13710,13730,13730,13710,395
|
|
20230705,095000,314200790,13750,13750,13750,13750,55
|
|
20230705,094900,313444540,13720,13710,13720,13710,619
|
|
20230705,094800,304957850,13710,13700,13710,13700,424
|
|
20230705,094700,299149040,13700,13720,13720,13700,960
|
|
20230705,094600,285994220,13720,13740,13740,13710,750
|
|
20230705,094500,275704540,13740,13740,13740,13740,139
|
|
20230705,094400,273794680,13740,13740,13740,13740,95
|
|
20230705,094300,272489380,13740,13750,13750,13740,136
|
|
20230705,094200,270620440,13760,13750,13840,13750,565
|
|
20230705,094100,262838930,13740,13760,13760,13740,62
|
|
20230705,094000,261985890,13740,13730,13740,13710,663
|
|
20230705,093900,252890910,13730,13790,13790,13730,708
|
|
20230705,093800,243168030,13800,13800,13800,13800,0
|
|
20230705,093700,243168030,13800,13750,13800,13730,260
|
|
20230705,093600,239595510,13750,13750,13800,13750,42
|
|
20230705,093500,239017960,13750,13750,13750,13740,111
|
|
20230705,093400,237491890,13760,13760,13760,13730,926
|
|
20230705,093300,224769160,13760,13830,13830,13760,2608
|
|
20230705,093200,188771260,13830,13830,13830,13830,775
|
|
20230705,093100,178053010,13860,13830,13860,13830,8
|
|
20230705,093000,177942280,13840,13840,13840,13840,106
|
|
20230705,092900,176475240,13830,13830,13830,13830,67
|
|
20230705,092800,175548630,13830,13840,13840,13830,50
|
|
20230705,092700,174856850,13830,13830,13830,13830,17
|
|
20230705,092600,174621740,13830,13830,13830,13830,495
|
|
20230705,092500,167775890,13830,13830,13830,13830,510
|
|
20230705,092400,160722590,13830,13830,13830,13830,0
|
|
20230705,092300,160722590,13830,13850,13850,13830,79
|
|
20230705,092200,159629040,13880,13900,13900,13850,52
|
|
20230705,092100,158907820,13850,13820,13850,13820,527
|
|
20230705,092000,151624440,13820,13840,13840,13820,734
|
|
20230705,091900,141479320,13840,13830,13900,13830,777
|
|
20230705,091800,130718790,13840,13820,13840,13810,415
|
|
20230705,091700,124981150,13820,13840,13860,13820,1914
|
|
20230705,091600,98522620,13840,13840,13840,13840,0
|
|
20230705,091500,98522620,13840,13840,13840,13840,0
|
|
20230705,091400,98522620,13840,13870,13870,13840,537
|
|
20230705,091300,91079930,13870,13880,13880,13870,113
|
|
20230705,091200,89511680,13880,13880,13880,13880,516
|
|
20230705,091100,82349600,13880,13900,13900,13870,613
|
|
20230705,091000,73837140,13900,13910,13910,13900,38
|
|
20230705,090900,73308670,13910,13910,13910,13910,164
|
|
20230705,090800,71027430,13910,13910,13910,13910,15
|
|
20230705,090700,70818780,13910,13860,13910,13860,246
|
|
20230705,090600,67405690,13850,13890,13890,13850,415
|
|
20230705,090500,61643660,13870,13810,13870,13810,832
|
|
20230705,090400,50138810,13800,13820,13820,13800,193
|
|
20230705,090300,47472860,13810,13860,13860,13810,79
|
|
20230705,090200,46381820,13840,13760,13840,13730,534
|
|
20230705,090100,39022810,13730,13720,13730,13720,50
|
|
20230705,090000,38336550,13720,13730,13750,13710,2793
|