638 lines
33 KiB
CSV
638 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,193500,730551750,10860,10860,10860,10860,721
|
|
20230714,193400,730551750,10860,10860,10860,10860,0
|
|
20230714,193300,730551750,10860,10860,10860,10860,0
|
|
20230714,193200,730551750,10860,10860,10860,10860,0
|
|
20230714,193100,730551750,10860,10860,10860,10860,0
|
|
20230714,193000,730551750,10860,10860,10860,10860,0
|
|
20230714,192900,730551750,10860,10860,10860,10860,0
|
|
20230714,192800,730551750,10860,10860,10860,10860,0
|
|
20230714,192700,730551750,10860,10860,10860,10860,0
|
|
20230714,192600,730551750,10860,10860,10860,10860,0
|
|
20230714,192500,730551750,10860,10860,10860,10860,0
|
|
20230714,192400,730551750,10860,10860,10860,10860,0
|
|
20230714,192300,730551750,10860,10860,10860,10860,0
|
|
20230714,192200,730551750,10860,10860,10860,10860,0
|
|
20230714,192100,730551750,10860,10860,10860,10860,0
|
|
20230714,192000,730551750,10860,10860,10860,10860,0
|
|
20230714,191900,730551750,10860,10860,10860,10860,0
|
|
20230714,191800,730551750,10860,10860,10860,10860,0
|
|
20230714,191700,730551750,10860,10860,10860,10860,0
|
|
20230714,191600,730551750,10860,10860,10860,10860,0
|
|
20230714,191500,730551750,10860,10860,10860,10860,0
|
|
20230714,191400,730551750,10860,10860,10860,10860,0
|
|
20230714,191300,730551750,10860,10860,10860,10860,0
|
|
20230714,191200,730551750,10860,10860,10860,10860,0
|
|
20230714,191100,730551750,10860,10860,10860,10860,0
|
|
20230714,191000,730551750,10860,10860,10860,10860,0
|
|
20230714,190900,730551750,10860,10860,10860,10860,0
|
|
20230714,190800,730551750,10860,10860,10860,10860,0
|
|
20230714,190700,730551750,10860,10860,10860,10860,0
|
|
20230714,190600,730551750,10860,10860,10860,10860,0
|
|
20230714,190500,730551750,10860,10860,10860,10860,721
|
|
20230714,190400,730551750,10860,10860,10860,10860,0
|
|
20230714,190300,730551750,10860,10860,10860,10860,0
|
|
20230714,190200,730551750,10860,10860,10860,10860,0
|
|
20230714,190100,730551750,10860,10860,10860,10860,0
|
|
20230714,190000,730551750,10860,10860,10860,10860,0
|
|
20230714,185900,730551750,10860,10860,10860,10860,0
|
|
20230714,185800,730551750,10860,10860,10860,10860,0
|
|
20230714,185700,730551750,10860,10860,10860,10860,0
|
|
20230714,185600,730551750,10860,10860,10860,10860,0
|
|
20230714,185500,730551750,10860,10860,10860,10860,0
|
|
20230714,185400,730551750,10860,10860,10860,10860,0
|
|
20230714,185300,730551750,10860,10860,10860,10860,0
|
|
20230714,185200,730551750,10860,10860,10860,10860,0
|
|
20230714,185100,730551750,10860,10860,10860,10860,0
|
|
20230714,185000,730551750,10860,10860,10860,10860,0
|
|
20230714,184900,730551750,10860,10860,10860,10860,0
|
|
20230714,184800,730551750,10860,10860,10860,10860,0
|
|
20230714,184700,730551750,10860,10860,10860,10860,0
|
|
20230714,184600,730551750,10860,10860,10860,10860,0
|
|
20230714,184500,730551750,10860,10860,10860,10860,0
|
|
20230714,184400,730551750,10860,10860,10860,10860,0
|
|
20230714,184300,730551750,10860,10860,10860,10860,0
|
|
20230714,184200,730551750,10860,10860,10860,10860,0
|
|
20230714,184100,730551750,10860,10860,10860,10860,0
|
|
20230714,184000,730551750,10860,10860,10860,10860,0
|
|
20230714,183900,730551750,10860,10860,10860,10860,0
|
|
20230714,183800,730551750,10860,10860,10860,10860,0
|
|
20230714,183700,730551750,10860,10860,10860,10860,0
|
|
20230714,183600,730551750,10860,10860,10860,10860,0
|
|
20230714,183500,730551750,10860,10860,10860,10860,721
|
|
20230714,183400,730551750,10860,10860,10860,10860,0
|
|
20230714,183300,730551750,10860,10860,10860,10860,0
|
|
20230714,183200,730551750,10860,10860,10860,10860,0
|
|
20230714,183100,730551750,10860,10860,10860,10860,0
|
|
20230714,183000,730551750,10860,10860,10860,10860,0
|
|
20230714,182900,730551750,10860,10860,10860,10860,0
|
|
20230714,182800,730551750,10860,10860,10860,10860,0
|
|
20230714,182700,730551750,10860,10860,10860,10860,0
|
|
20230714,182600,730551750,10860,10860,10860,10860,0
|
|
20230714,182500,730551750,10860,10860,10860,10860,0
|
|
20230714,182400,730551750,10860,10860,10860,10860,0
|
|
20230714,182300,730551750,10860,10860,10860,10860,0
|
|
20230714,182200,730551750,10860,10860,10860,10860,0
|
|
20230714,182100,730551750,10860,10860,10860,10860,0
|
|
20230714,182000,730551750,10860,10860,10860,10860,0
|
|
20230714,181900,730551750,10860,10860,10860,10860,0
|
|
20230714,181800,730551750,10860,10860,10860,10860,0
|
|
20230714,181700,730551750,10860,10860,10860,10860,0
|
|
20230714,181600,730551750,10860,10860,10860,10860,0
|
|
20230714,181500,730551750,10860,10860,10860,10860,0
|
|
20230714,181400,730551750,10860,10860,10860,10860,0
|
|
20230714,181300,730551750,10860,10860,10860,10860,0
|
|
20230714,181200,730551750,10860,10860,10860,10860,0
|
|
20230714,181100,730551750,10860,10860,10860,10860,0
|
|
20230714,181000,730551750,10860,10860,10860,10860,0
|
|
20230714,180900,730551750,10860,10860,10860,10860,0
|
|
20230714,180800,730551750,10860,10860,10860,10860,0
|
|
20230714,180700,730551750,10860,10860,10860,10860,0
|
|
20230714,180600,730551750,10860,10860,10860,10860,0
|
|
20230714,180500,730551750,10860,10860,10860,10860,721
|
|
20230714,180400,730551750,10860,10860,10860,10860,0
|
|
20230714,180300,730551750,10860,10860,10860,10860,0
|
|
20230714,180200,730551750,10860,10860,10860,10860,0
|
|
20230714,180100,730551750,10860,10860,10860,10860,0
|
|
20230714,180000,730551750,10860,10860,10860,10860,0
|
|
20230714,175900,730551750,10860,10860,10860,10860,0
|
|
20230714,175800,730551750,10860,10860,10860,10860,0
|
|
20230714,175700,730551750,10860,10860,10860,10860,0
|
|
20230714,175600,730551750,10860,10860,10860,10860,0
|
|
20230714,175500,730551750,10860,10860,10860,10860,0
|
|
20230714,175400,730551750,10860,10860,10860,10860,0
|
|
20230714,175300,730551750,10860,10860,10860,10860,0
|
|
20230714,175200,730551750,10860,10860,10860,10860,0
|
|
20230714,175100,730551750,10860,10860,10860,10860,0
|
|
20230714,175000,730551750,10860,10860,10860,10860,0
|
|
20230714,174900,730551750,10860,10860,10860,10860,0
|
|
20230714,174800,730551750,10860,10860,10860,10860,0
|
|
20230714,174700,730551750,10860,10860,10860,10860,0
|
|
20230714,174600,730551750,10860,10860,10860,10860,0
|
|
20230714,174500,730551750,10860,10860,10860,10860,0
|
|
20230714,174400,730551750,10860,10860,10860,10860,0
|
|
20230714,174300,730551750,10860,10860,10860,10860,0
|
|
20230714,174200,730551750,10860,10860,10860,10860,0
|
|
20230714,174100,730551750,10860,10860,10860,10860,0
|
|
20230714,174000,730551750,10860,10860,10860,10860,0
|
|
20230714,173900,730551750,10860,10860,10860,10860,0
|
|
20230714,173800,730551750,10860,10860,10860,10860,0
|
|
20230714,173700,730551750,10860,10860,10860,10860,0
|
|
20230714,173600,730551750,10860,10860,10860,10860,0
|
|
20230714,173500,730551750,10860,10860,10860,10860,721
|
|
20230714,173400,730551750,10860,10860,10860,10860,0
|
|
20230714,173300,730551750,10860,10860,10860,10860,0
|
|
20230714,173200,730551750,10860,10860,10860,10860,0
|
|
20230714,173100,730551750,10860,10860,10860,10860,0
|
|
20230714,173000,730551750,10860,10860,10860,10860,0
|
|
20230714,172900,730551750,10860,10860,10860,10860,0
|
|
20230714,172800,730551750,10860,10860,10860,10860,0
|
|
20230714,172700,730551750,10860,10860,10860,10860,0
|
|
20230714,172600,730551750,10860,10860,10860,10860,0
|
|
20230714,172500,730551750,10860,10860,10860,10860,0
|
|
20230714,172400,730551750,10860,10860,10860,10860,0
|
|
20230714,172300,730551750,10860,10860,10860,10860,0
|
|
20230714,172200,730551750,10860,10860,10860,10860,0
|
|
20230714,172100,730551750,10860,10860,10860,10860,0
|
|
20230714,172000,730551750,10860,10860,10860,10860,0
|
|
20230714,171900,730551750,10860,10860,10860,10860,0
|
|
20230714,171800,730551750,10860,10860,10860,10860,0
|
|
20230714,171700,730551750,10860,10860,10860,10860,0
|
|
20230714,171600,730551750,10860,10860,10860,10860,0
|
|
20230714,171500,730551750,10860,10860,10860,10860,0
|
|
20230714,171400,730551750,10860,10860,10860,10860,0
|
|
20230714,171300,730551750,10860,10860,10860,10860,0
|
|
20230714,171200,730551750,10860,10860,10860,10860,0
|
|
20230714,171100,730551750,10860,10860,10860,10860,0
|
|
20230714,171000,730551750,10860,10860,10860,10860,0
|
|
20230714,170900,730551750,10860,10860,10860,10860,0
|
|
20230714,170800,730551750,10860,10860,10860,10860,0
|
|
20230714,170700,730551750,10860,10860,10860,10860,0
|
|
20230714,170600,730551750,10860,10860,10860,10860,0
|
|
20230714,170500,730551750,10860,10860,10860,10860,721
|
|
20230714,170400,730551750,10860,10860,10860,10860,0
|
|
20230714,170300,730551750,10860,10860,10860,10860,0
|
|
20230714,170200,730551750,10860,10860,10860,10860,0
|
|
20230714,170100,730551750,10860,10860,10860,10860,0
|
|
20230714,170000,730551750,10860,10860,10860,10860,0
|
|
20230714,165900,730551750,10860,10860,10860,10860,0
|
|
20230714,165800,730551750,10860,10860,10860,10860,0
|
|
20230714,165700,730551750,10860,10860,10860,10860,0
|
|
20230714,165600,730551750,10860,10860,10860,10860,0
|
|
20230714,165500,730551750,10860,10860,10860,10860,0
|
|
20230714,165400,730551750,10860,10860,10860,10860,0
|
|
20230714,165300,730551750,10860,10860,10860,10860,0
|
|
20230714,165200,730551750,10860,10860,10860,10860,0
|
|
20230714,165100,730551750,10860,10860,10860,10860,0
|
|
20230714,165000,730551750,10860,10860,10860,10860,0
|
|
20230714,164900,730551750,10860,10860,10860,10860,0
|
|
20230714,164800,730551750,10860,10860,10860,10860,0
|
|
20230714,164700,730551750,10860,10860,10860,10860,0
|
|
20230714,164600,730551750,10860,10860,10860,10860,0
|
|
20230714,164500,730551750,10860,10860,10860,10860,0
|
|
20230714,164400,730551750,10860,10860,10860,10860,0
|
|
20230714,164300,730551750,10860,10860,10860,10860,0
|
|
20230714,164200,730551750,10860,10860,10860,10860,0
|
|
20230714,164100,730551750,10860,10860,10860,10860,0
|
|
20230714,164000,730551750,10860,10860,10860,10860,0
|
|
20230714,163900,730551750,10860,10860,10860,10860,0
|
|
20230714,163800,730551750,10860,10860,10860,10860,0
|
|
20230714,163700,730551750,10860,10860,10860,10860,0
|
|
20230714,163600,730551750,10860,10860,10860,10860,0
|
|
20230714,163500,730551750,10860,10860,10860,10860,721
|
|
20230714,163400,730551750,10860,10860,10860,10860,0
|
|
20230714,163300,730551750,10860,10860,10860,10860,0
|
|
20230714,163200,730551750,10860,10860,10860,10860,0
|
|
20230714,163100,730551750,10860,10860,10860,10860,0
|
|
20230714,163000,730551750,10860,10860,10860,10860,0
|
|
20230714,162900,730551750,10860,10860,10860,10860,0
|
|
20230714,162800,730551750,10860,10860,10860,10860,0
|
|
20230714,162700,730551750,10860,10860,10860,10860,0
|
|
20230714,162600,730551750,10860,10860,10860,10860,0
|
|
20230714,162500,730551750,10860,10860,10860,10860,0
|
|
20230714,162400,730551750,10860,10860,10860,10860,0
|
|
20230714,162300,730551750,10860,10860,10860,10860,0
|
|
20230714,162200,730551750,10860,10860,10860,10860,0
|
|
20230714,162100,730551750,10860,10860,10860,10860,0
|
|
20230714,162000,730551750,10860,10860,10860,10860,0
|
|
20230714,161900,730551750,10860,10860,10860,10860,0
|
|
20230714,161800,730551750,10860,10860,10860,10860,0
|
|
20230714,161700,730551750,10860,10860,10860,10860,0
|
|
20230714,161600,730551750,10860,10860,10860,10860,0
|
|
20230714,161500,730551750,10860,10860,10860,10860,0
|
|
20230714,161400,730551750,10860,10860,10860,10860,0
|
|
20230714,161300,730551750,10860,10860,10860,10860,0
|
|
20230714,161200,730551750,10860,10860,10860,10860,0
|
|
20230714,161100,730551750,10860,10860,10860,10860,0
|
|
20230714,161000,730551750,10860,10860,10860,10860,0
|
|
20230714,160900,730551750,10860,10860,10860,10860,0
|
|
20230714,160800,730551750,10860,10860,10860,10860,0
|
|
20230714,160700,730551750,10860,10860,10860,10860,0
|
|
20230714,160600,730551750,10860,10860,10860,10860,0
|
|
20230714,160500,730551750,10860,10860,10860,10860,721
|
|
20230714,160400,730551750,10860,10860,10860,10860,0
|
|
20230714,160300,730551750,10860,10860,10860,10860,0
|
|
20230714,160200,730551750,10860,10860,10860,10860,0
|
|
20230714,160100,730551750,10860,10860,10860,10860,0
|
|
20230714,160000,730551750,10860,10860,10860,10860,0
|
|
20230714,155900,730551750,10860,10860,10860,10860,0
|
|
20230714,155800,730551750,10860,10860,10860,10860,0
|
|
20230714,155700,730551750,10860,10860,10860,10860,0
|
|
20230714,155600,730551750,10860,10860,10860,10860,0
|
|
20230714,155500,730551750,10860,10860,10860,10860,0
|
|
20230714,155400,730551750,10860,10860,10860,10860,0
|
|
20230714,155300,730551750,10860,10860,10860,10860,0
|
|
20230714,155200,730551750,10860,10860,10860,10860,0
|
|
20230714,155100,730551750,10860,10860,10860,10860,0
|
|
20230714,155000,730551750,10860,10860,10860,10860,0
|
|
20230714,154900,730551750,10860,10860,10860,10860,0
|
|
20230714,154800,730551750,10860,10860,10860,10860,0
|
|
20230714,154700,730551750,10860,10860,10860,10860,0
|
|
20230714,154600,730551750,10860,10860,10860,10860,0
|
|
20230714,154500,730551750,10860,10860,10860,10860,0
|
|
20230714,154400,730551750,10860,10860,10860,10860,0
|
|
20230714,154300,730551750,10860,10860,10860,10860,0
|
|
20230714,154200,730551750,10860,10860,10860,10860,0
|
|
20230714,154100,730551750,10860,10860,10860,10860,0
|
|
20230714,154000,730551750,10860,10860,10860,10860,0
|
|
20230714,153900,730551750,10860,10860,10860,10860,0
|
|
20230714,153800,730551750,10860,10860,10860,10860,0
|
|
20230714,153700,730551750,10860,10860,10860,10860,0
|
|
20230714,153600,730551750,10860,10860,10860,10860,0
|
|
20230714,153500,730551750,10860,10860,10860,10860,721
|
|
20230714,153400,730551750,10860,10860,10860,10860,0
|
|
20230714,153300,730551750,10860,10860,10860,10860,0
|
|
20230714,153200,730551750,10860,10860,10860,10860,0
|
|
20230714,153100,730551750,10860,10860,10860,10860,0
|
|
20230714,153000,730551750,10860,10860,10860,10860,721
|
|
20230714,152900,722721690,10840,10840,10840,10840,0
|
|
20230714,152800,722721690,10840,10840,10840,10840,0
|
|
20230714,152700,722721690,10840,10840,10840,10840,0
|
|
20230714,152600,722721690,10840,10840,10840,10840,0
|
|
20230714,152500,722721690,10840,10840,10840,10840,0
|
|
20230714,152400,722721690,10840,10840,10840,10840,0
|
|
20230714,152300,722721690,10840,10840,10840,10840,0
|
|
20230714,152200,722721690,10840,10840,10840,10840,0
|
|
20230714,152100,722721690,10840,10840,10840,10840,0
|
|
20230714,152000,722721690,10840,10840,10840,10840,0
|
|
20230714,151900,722721690,10840,10830,10840,10820,295
|
|
20230714,151800,719526540,10830,10830,10830,10830,3
|
|
20230714,151700,719494050,10830,10830,10830,10830,23
|
|
20230714,151600,719244960,10830,10830,10830,10830,14
|
|
20230714,151500,719093340,10830,10830,10830,10820,66
|
|
20230714,151400,718378900,10790,10830,10830,10790,2
|
|
20230714,151300,718357280,10830,10790,10830,10790,12
|
|
20230714,151200,718227720,10790,10790,10790,10790,119
|
|
20230714,151100,716943710,10790,10790,10790,10790,10
|
|
20230714,151000,716835810,10840,10840,10840,10840,0
|
|
20230714,150900,716835810,10840,10840,10840,10840,0
|
|
20230714,150800,716835810,10840,10830,10840,10830,302
|
|
20230714,150700,713562620,10780,10800,10800,10780,400
|
|
20230714,150600,709248990,10800,10800,10800,10800,178
|
|
20230714,150500,707326590,10800,10800,10800,10800,352
|
|
20230714,150400,703524990,10790,10790,10790,10790,0
|
|
20230714,150300,703524990,10790,10790,10790,10790,50
|
|
20230714,150200,702985490,10830,10830,10830,10830,1
|
|
20230714,150100,702974660,10780,10820,10820,10780,1793
|
|
20230714,150000,683602400,10820,10820,10820,10820,0
|
|
20230714,145900,683602400,10820,10820,10820,10820,0
|
|
20230714,145800,683602400,10820,10820,10820,10820,0
|
|
20230714,145700,683602400,10820,10820,10820,10820,0
|
|
20230714,145600,683602400,10820,10820,10820,10820,79
|
|
20230714,145500,682747620,10820,10830,10830,10820,430
|
|
20230714,145400,678094800,10840,10840,10840,10840,2
|
|
20230714,145300,678073120,10820,10820,10820,10820,23
|
|
20230714,145200,677824260,10820,10830,10830,10820,413
|
|
20230714,145100,673351970,10810,10810,10810,10810,0
|
|
20230714,145000,673351970,10810,10810,10810,10810,127
|
|
20230714,144900,671979100,10810,10810,10810,10810,0
|
|
20230714,144800,671979100,10810,10810,10810,10810,4
|
|
20230714,144700,671935860,10810,10810,10810,10810,0
|
|
20230714,144600,671935860,10810,10820,10820,10810,124
|
|
20230714,144500,670594420,10820,10820,10820,10820,20
|
|
20230714,144400,670378020,10820,10820,10820,10820,1
|
|
20230714,144300,670367200,10840,10840,10840,10840,0
|
|
20230714,144200,670367200,10840,10840,10840,10840,5
|
|
20230714,144100,670313000,10830,10830,10830,10830,224
|
|
20230714,144000,667887080,10830,10830,10830,10830,0
|
|
20230714,143900,667887080,10830,10830,10840,10830,1072
|
|
20230714,143800,656277210,10830,10830,10830,10830,95
|
|
20230714,143700,655248360,10790,10790,10790,10790,1
|
|
20230714,143600,655237570,10800,10800,10800,10800,0
|
|
20230714,143500,655237570,10800,10800,10800,10800,830
|
|
20230714,143400,646273570,10800,10800,10800,10800,0
|
|
20230714,143300,646273570,10800,10800,10800,10800,0
|
|
20230714,143200,646273570,10800,10800,10800,10800,0
|
|
20230714,143100,646273570,10800,10800,10800,10800,0
|
|
20230714,143000,646273570,10800,10800,10800,10800,0
|
|
20230714,142900,646273570,10800,10800,10800,10800,0
|
|
20230714,142800,646273570,10800,10800,10800,10800,0
|
|
20230714,142700,646273570,10800,10800,10800,10800,6
|
|
20230714,142600,646208770,10800,10790,10800,10780,389
|
|
20230714,142500,642013500,10790,10790,10790,10790,0
|
|
20230714,142400,642013500,10790,10790,10790,10790,86
|
|
20230714,142300,641085560,10790,10770,10790,10770,1840
|
|
20230714,142200,621262800,10770,10770,10770,10770,91
|
|
20230714,142100,620282730,10770,10790,10790,10770,874
|
|
20230714,142000,610853270,10830,10830,10830,10830,0
|
|
20230714,141900,610853270,10830,10830,10830,10830,0
|
|
20230714,141800,610853270,10830,10830,10830,10830,200
|
|
20230714,141700,608687270,10830,10830,10830,10830,0
|
|
20230714,141600,608687270,10830,10830,10830,10830,0
|
|
20230714,141500,608687270,10830,10830,10830,10830,0
|
|
20230714,141400,608687270,10830,10800,10830,10800,510
|
|
20230714,141300,603166780,10800,10800,10800,10790,107
|
|
20230714,141200,602011680,10830,10830,10830,10830,0
|
|
20230714,141100,602011680,10830,10800,10830,10800,153
|
|
20230714,141000,600358350,10850,10830,10850,10830,1253
|
|
20230714,140900,586775340,10840,10840,10840,10840,0
|
|
20230714,140800,586775340,10840,10840,10840,10840,3
|
|
20230714,140700,586742820,10850,10850,10850,10850,0
|
|
20230714,140600,586742820,10850,10850,10850,10850,0
|
|
20230714,140500,586742820,10850,10850,10850,10850,0
|
|
20230714,140400,586742820,10850,10790,10850,10770,619
|
|
20230714,140300,580071810,10790,10810,10810,10790,976
|
|
20230714,140200,569534920,10820,10860,10860,10820,176
|
|
20230714,140100,567628760,10860,10860,10860,10860,0
|
|
20230714,140000,567628760,10860,10860,10860,10860,0
|
|
20230714,135900,567628760,10860,10860,10860,10860,0
|
|
20230714,135800,567628760,10860,10850,10860,10850,63
|
|
20230714,135700,566945180,10860,10860,10860,10860,106
|
|
20230714,135600,565794020,10870,10870,10870,10870,0
|
|
20230714,135500,565794020,10870,10870,10870,10870,1
|
|
20230714,135400,565783150,10850,10850,10850,10850,345
|
|
20230714,135300,562039900,10820,10820,10820,10820,0
|
|
20230714,135200,562039900,10820,10860,10860,10820,303
|
|
20230714,135100,558761120,10870,10870,10870,10870,0
|
|
20230714,135000,558761120,10870,10870,10870,10870,0
|
|
20230714,134900,558761120,10870,10870,10870,10870,0
|
|
20230714,134800,558761120,10870,10870,10870,10870,0
|
|
20230714,134700,558761120,10870,10850,10870,10850,3
|
|
20230714,134600,558728540,10840,10840,10840,10840,0
|
|
20230714,134500,558728540,10840,10830,10840,10830,242
|
|
20230714,134400,556105430,10830,10810,10830,10810,286
|
|
20230714,134300,553011610,10810,10810,10810,10810,39
|
|
20230714,134200,552590020,10760,10760,10760,10760,0
|
|
20230714,134100,552590020,10760,10760,10760,10760,0
|
|
20230714,134000,552590020,10760,10760,10760,10760,0
|
|
20230714,133900,552590020,10760,10760,10760,10760,50
|
|
20230714,133800,552052020,10750,10750,10750,10750,1
|
|
20230714,133700,552041270,10730,10800,10800,10730,134
|
|
20230714,133600,550597240,10830,10830,10830,10830,0
|
|
20230714,133500,550597240,10830,10830,10830,10830,0
|
|
20230714,133400,550597240,10830,10830,10830,10830,1
|
|
20230714,133300,550586410,10830,10830,10830,10830,29
|
|
20230714,133200,550272340,10800,10800,10800,10800,1
|
|
20230714,133100,550261540,10790,10790,10790,10790,100
|
|
20230714,133000,549182540,10710,10740,10740,10710,362
|
|
20230714,132900,545300740,10720,10790,10790,10710,1146
|
|
20230714,132800,532985010,10860,10790,10860,10790,218
|
|
20230714,132700,530632720,10790,10790,10790,10790,49
|
|
20230714,132600,530104010,10790,10790,10790,10790,0
|
|
20230714,132500,530104010,10790,10790,10790,10790,0
|
|
20230714,132400,530104010,10790,10790,10790,10790,0
|
|
20230714,132300,530104010,10790,10790,10790,10790,0
|
|
20230714,132200,530104010,10790,10790,10790,10790,15
|
|
20230714,132100,529942160,10790,10790,10790,10790,200
|
|
20230714,132000,527784160,10790,10790,10790,10790,2
|
|
20230714,131900,527762580,10790,10790,10790,10790,0
|
|
20230714,131800,527762580,10790,10790,10790,10790,200
|
|
20230714,131700,525604580,10790,10810,10810,10790,100
|
|
20230714,131600,524524920,10810,10870,10870,10810,390
|
|
20230714,131500,520305290,10820,10820,10820,10820,0
|
|
20230714,131400,520305290,10820,10810,10820,10810,7
|
|
20230714,131300,520229600,10820,10820,10820,10820,1
|
|
20230714,131200,520218780,10820,10820,10820,10820,8
|
|
20230714,131100,520132220,10820,10820,10820,10820,13
|
|
20230714,131000,519991560,10820,10820,10820,10820,7
|
|
20230714,130900,519915820,10820,10810,10820,10810,5
|
|
20230714,130800,519861740,10810,10810,10810,10800,61
|
|
20230714,130700,519202340,10810,10810,10810,10810,10
|
|
20230714,130600,519094240,10810,10810,10820,10800,837
|
|
20230714,130500,510052340,10810,10810,10810,10810,100
|
|
20230714,130400,508971340,10810,10810,10810,10810,0
|
|
20230714,130300,508971340,10810,10810,10810,10810,0
|
|
20230714,130200,508971340,10810,10820,10820,10810,500
|
|
20230714,130100,503564670,10870,10880,10880,10870,210
|
|
20230714,130000,501280990,10890,10890,10890,10890,0
|
|
20230714,125900,501280990,10890,10890,10890,10890,0
|
|
20230714,125800,501280990,10890,10890,10890,10890,62
|
|
20230714,125700,500605810,10900,10890,10900,10890,8
|
|
20230714,125600,500518660,10910,10910,10910,10910,0
|
|
20230714,125500,500518660,10910,10910,10910,10910,0
|
|
20230714,125400,500518660,10910,10910,10910,10910,0
|
|
20230714,125300,500518660,10910,10910,10910,10910,0
|
|
20230714,125200,500518660,10910,10910,10910,10910,0
|
|
20230714,125100,500518660,10910,10910,10910,10910,0
|
|
20230714,125000,500518660,10910,10910,10910,10910,1
|
|
20230714,124900,500507750,10920,10920,10920,10920,0
|
|
20230714,124800,500507750,10920,10920,10920,10920,0
|
|
20230714,124700,500507750,10920,10920,10920,10920,1
|
|
20230714,124600,500496830,10920,10920,10920,10920,16
|
|
20230714,124500,500322110,10880,10880,10880,10880,48
|
|
20230714,124400,499799870,10930,10930,10930,10930,2
|
|
20230714,124300,499778010,10940,10890,10940,10880,10
|
|
20230714,124200,499669040,10900,10900,10900,10900,10
|
|
20230714,124100,499560040,10900,10900,10900,10900,237
|
|
20230714,124000,496976740,10900,10900,10900,10900,1
|
|
20230714,123900,496965840,10900,10900,10900,10900,80
|
|
20230714,123800,496093840,10900,10900,10900,10900,23
|
|
20230714,123700,495843140,10900,10900,10900,10900,50
|
|
20230714,123600,495298140,10900,10880,10900,10880,218
|
|
20230714,123500,492925200,10880,10880,10880,10880,200
|
|
20230714,123400,490749200,10820,10850,10850,10820,163
|
|
20230714,123300,488984300,10850,10850,10850,10850,0
|
|
20230714,123200,488984300,10850,10850,10850,10850,1
|
|
20230714,123100,488973450,10840,10840,10840,10840,0
|
|
20230714,123000,488973450,10840,10840,10840,10840,0
|
|
20230714,122900,488973450,10840,10850,10850,10840,344
|
|
20230714,122800,485244370,10840,10840,10840,10840,288
|
|
20230714,122700,482122450,10830,10830,10830,10830,0
|
|
20230714,122600,482122450,10830,10830,10830,10830,0
|
|
20230714,122500,482122450,10830,10830,10830,10830,81
|
|
20230714,122400,481245220,10890,10890,10890,10890,0
|
|
20230714,122300,481245220,10890,10890,10890,10890,4
|
|
20230714,122200,481201660,10830,10830,10830,10830,0
|
|
20230714,122100,481201660,10830,10850,10850,10830,861
|
|
20230714,122000,471872610,10860,10870,10870,10860,339
|
|
20230714,121900,468190640,10870,10870,10870,10870,300
|
|
20230714,121800,464929640,10890,10890,10890,10890,1
|
|
20230714,121700,464918750,10890,10890,10890,10890,1
|
|
20230714,121600,464907860,10900,10910,10910,10900,24
|
|
20230714,121500,464646050,10900,10900,10900,10900,0
|
|
20230714,121400,464646050,10900,10900,10900,10900,0
|
|
20230714,121300,464646050,10900,10920,10920,10900,342
|
|
20230714,121200,460915220,10920,10920,10920,10920,53
|
|
20230714,121100,460336460,10920,10930,10930,10920,219
|
|
20230714,121000,457944400,10920,10920,10920,10920,0
|
|
20230714,120900,457944400,10920,10920,10920,10920,0
|
|
20230714,120800,457944400,10920,10920,10920,10920,0
|
|
20230714,120700,457944400,10920,10940,10950,10920,78
|
|
20230714,120600,457092030,10950,10920,10950,10920,624
|
|
20230714,120500,450277920,10920,10950,10950,10920,117
|
|
20230714,120400,449000250,10950,10950,10950,10950,10
|
|
20230714,120300,448890750,10950,10950,10950,10950,5
|
|
20230714,120200,448836000,10950,10940,10950,10940,300
|
|
20230714,120100,445552000,10950,10950,10950,10950,0
|
|
20230714,120000,445552000,10950,10930,10950,10930,306
|
|
20230714,115900,442201370,10900,10940,10940,10900,75
|
|
20230714,115800,441383610,10910,10910,10910,10910,0
|
|
20230714,115700,441383610,10910,10940,10940,10910,236
|
|
20230714,115600,438806390,10910,10910,10910,10910,0
|
|
20230714,115500,438806390,10910,10910,10910,10910,2
|
|
20230714,115400,438784570,10950,10950,10950,10950,1571
|
|
20230714,115300,421582120,10950,10950,10950,10950,1
|
|
20230714,115200,421571170,10900,10900,10900,10900,1
|
|
20230714,115100,421560270,10900,10900,10900,10900,1
|
|
20230714,115000,421549370,10960,10960,10960,10960,0
|
|
20230714,114900,421549370,10960,10960,10960,10960,10
|
|
20230714,114800,421439770,10970,10970,10970,10970,1
|
|
20230714,114700,421428800,10870,10870,10870,10870,0
|
|
20230714,114600,421428800,10870,10870,10870,10870,0
|
|
20230714,114500,421428800,10870,10870,10870,10870,0
|
|
20230714,114400,421428800,10870,10970,10970,10870,892
|
|
20230714,114300,411707430,10960,10960,10960,10960,24
|
|
20230714,114200,411444390,10970,10970,10970,10970,1
|
|
20230714,114100,411433420,10970,10970,10970,10970,147
|
|
20230714,114000,409820830,10970,10970,10970,10970,241
|
|
20230714,113900,407177060,10970,10940,10970,10940,691
|
|
20230714,113800,399614330,10940,10930,10940,10930,580
|
|
20230714,113700,393274770,10930,10920,10930,10920,409
|
|
20230714,113600,388808350,10890,10890,10890,10890,0
|
|
20230714,113500,388808350,10890,10910,10910,10890,565
|
|
20230714,113400,382652060,10900,10890,10900,10890,1684
|
|
20230714,113300,364309310,10890,10890,10890,10890,100
|
|
20230714,113200,363220310,10890,10900,10900,10890,84
|
|
20230714,113100,362305420,10900,10900,10900,10900,2
|
|
20230714,113000,362283620,10900,10900,10900,10900,0
|
|
20230714,112900,362283620,10900,10900,10900,10900,0
|
|
20230714,112800,362283620,10900,10900,10900,10900,1
|
|
20230714,112700,362272720,10900,10900,10900,10900,0
|
|
20230714,112600,362272720,10900,10900,10900,10900,4
|
|
20230714,112500,362229120,10900,10900,10900,10900,182
|
|
20230714,112400,360245320,10910,10900,10910,10900,917
|
|
20230714,112300,350249520,10900,10900,10900,10900,500
|
|
20230714,112200,344799520,10890,10890,10890,10890,5
|
|
20230714,112100,344745070,10890,10890,10890,10890,85
|
|
20230714,112000,343819420,10890,10890,10890,10890,90
|
|
20230714,111900,342839320,10890,10880,10890,10880,277
|
|
20230714,111800,339823960,10880,10860,10880,10860,74
|
|
20230714,111700,339018860,10860,10860,10880,10860,132
|
|
20230714,111600,337585140,10860,10860,10860,10860,0
|
|
20230714,111500,337585140,10860,10860,10860,10860,0
|
|
20230714,111400,337585140,10860,10860,10860,10860,228
|
|
20230714,111300,335109060,10860,10860,10860,10860,0
|
|
20230714,111200,335109060,10860,10850,10860,10850,3
|
|
20230714,111100,335076490,10850,10860,10860,10850,21
|
|
20230714,111000,334848600,10860,10860,10860,10860,24
|
|
20230714,110900,334587960,10860,10860,10860,10860,13
|
|
20230714,110800,334446780,10870,10870,10870,10870,35
|
|
20230714,110700,334066330,10870,10870,10870,10870,50
|
|
20230714,110600,333522830,10880,10880,10880,10880,15
|
|
20230714,110500,333359630,10880,10840,10880,10840,3434
|
|
20230714,110400,296071140,10840,10840,10840,10840,0
|
|
20230714,110300,296071140,10840,10840,10840,10840,137
|
|
20230714,110200,294586060,10840,10840,10840,10840,100
|
|
20230714,110100,293502060,10840,10830,10840,10830,405
|
|
20230714,110000,289112050,10830,10830,10830,10830,28
|
|
20230714,105900,288808810,10840,10830,10840,10830,485
|
|
20230714,105800,283552400,10820,10800,10820,10800,16
|
|
20230714,105700,283379560,10800,10790,10800,10790,434
|
|
20230714,105600,278693830,10800,10800,10800,10800,0
|
|
20230714,105500,278693830,10800,10800,10800,10800,16
|
|
20230714,105400,278521030,10810,10810,10810,10810,0
|
|
20230714,105300,278521030,10810,10810,10810,10810,0
|
|
20230714,105200,278521030,10810,10810,10810,10810,0
|
|
20230714,105100,278521030,10810,10810,10810,10810,47
|
|
20230714,105000,278012960,10810,10810,10810,10810,18
|
|
20230714,104900,277818380,10790,10790,10790,10790,0
|
|
20230714,104800,277818380,10790,10790,10790,10790,0
|
|
20230714,104700,277818380,10790,10790,10790,10790,0
|
|
20230714,104600,277818380,10790,10790,10790,10790,0
|
|
20230714,104500,277818380,10790,10790,10790,10790,0
|
|
20230714,104400,277818380,10790,10790,10790,10790,148
|
|
20230714,104300,276221460,10840,10840,10840,10840,0
|
|
20230714,104200,276221460,10840,10840,10840,10840,0
|
|
20230714,104100,276221460,10840,10840,10840,10840,10
|
|
20230714,104000,276113060,10770,10770,10770,10770,0
|
|
20230714,103900,276113060,10770,10770,10770,10770,9
|
|
20230714,103800,276016130,10790,10790,10790,10790,1
|
|
20230714,103700,276005340,10760,10830,10830,10760,634
|
|
20230714,103600,269163910,10850,10850,10850,10850,57
|
|
20230714,103500,268545460,10850,10850,10850,10850,0
|
|
20230714,103400,268545460,10850,10840,10850,10840,109
|
|
20230714,103300,267363810,10840,10800,10840,10800,1250
|
|
20230714,103200,253834360,10800,10800,10800,10800,0
|
|
20230714,103100,253834360,10800,10800,10800,10800,5
|
|
20230714,103000,253780360,10800,10800,10800,10800,31
|
|
20230714,102900,253445560,10790,10790,10790,10790,0
|
|
20230714,102800,253445560,10790,10790,10790,10790,435
|
|
20230714,102700,248751910,10790,10790,10790,10790,0
|
|
20230714,102600,248751910,10790,10790,10790,10790,97
|
|
20230714,102500,247705280,10790,10780,10790,10780,118
|
|
20230714,102400,246433070,10780,10780,10780,10780,1
|
|
20230714,102300,246422290,10750,10750,10750,10750,1
|
|
20230714,102200,246411540,10750,10750,10750,10750,1
|
|
20230714,102100,246400790,10750,10750,10750,10750,0
|
|
20230714,102000,246400790,10750,10750,10750,10750,0
|
|
20230714,101900,246400790,10750,10740,10750,10740,1241
|
|
20230714,101800,233063450,10740,10740,10740,10740,1
|
|
20230714,101700,233052710,10720,10740,10740,10720,4
|
|
20230714,101600,233009790,10740,10740,10740,10740,0
|
|
20230714,101500,233009790,10740,10740,10740,10740,0
|
|
20230714,101400,233009790,10740,10740,10740,10740,0
|
|
20230714,101300,233009790,10740,10740,10740,10740,0
|
|
20230714,101200,233009790,10740,10710,10740,10710,52
|
|
20230714,101100,232452720,10710,10710,10710,10710,0
|
|
20230714,101000,232452720,10710,10710,10710,10710,364
|
|
20230714,100900,228554280,10710,10710,10710,10710,26
|
|
20230714,100800,228275820,10710,10710,10710,10710,60
|
|
20230714,100700,227633220,10700,10700,10700,10700,271
|
|
20230714,100600,224733520,10740,10740,10740,10740,301
|
|
20230714,100500,221500780,10750,10750,10750,10750,0
|
|
20230714,100400,221500780,10750,10750,10750,10750,0
|
|
20230714,100300,221500780,10750,10750,10750,10750,0
|
|
20230714,100200,221500780,10750,10750,10750,10750,0
|
|
20230714,100100,221500780,10750,10750,10750,10750,287
|
|
20230714,100000,218415530,10750,10750,10750,10750,1
|
|
20230714,095900,218404780,10690,10690,10690,10690,0
|
|
20230714,095800,218404780,10690,10690,10690,10690,0
|
|
20230714,095700,218404780,10690,10750,10750,10690,11
|
|
20230714,095600,218286590,10750,10750,10750,10750,5
|
|
20230714,095500,218232840,10680,10740,10740,10680,287
|
|
20230714,095400,215156650,10800,10800,10800,10800,6
|
|
20230714,095300,215091850,10800,10800,10800,10800,0
|
|
20230714,095200,215091850,10800,10800,10800,10800,4
|
|
20230714,095100,215048650,10800,10740,10800,10730,77
|
|
20230714,095000,214217860,10800,10800,10800,10800,82
|
|
20230714,094900,213332260,10800,10800,10800,10800,10
|
|
20230714,094800,213224260,10810,10810,10810,10810,0
|
|
20230714,094700,213224260,10810,10730,10810,10730,546
|
|
20230714,094600,207338680,10700,10700,10700,10700,0
|
|
20230714,094500,207338680,10700,10690,10700,10680,2050
|
|
20230714,094400,185439080,10660,10660,10660,10660,0
|
|
20230714,094300,185439080,10660,10660,10660,10660,29
|
|
20230714,094200,185129940,10660,10660,10660,10660,0
|
|
20230714,094100,185129940,10660,10660,10660,10660,50
|
|
20230714,094000,184596940,10660,10660,10660,10660,2
|
|
20230714,093900,184575620,10660,10740,10740,10660,3941
|
|
20230714,093800,142535730,10790,10790,10790,10790,1501
|
|
20230714,093700,126339940,10820,10800,10830,10800,108
|
|
20230714,093600,125173490,10800,10800,10800,10800,0
|
|
20230714,093500,125173490,10800,10800,10800,10800,0
|
|
20230714,093400,125173490,10800,10780,10800,10780,417
|
|
20230714,093300,120673160,10790,10790,10790,10790,0
|
|
20230714,093200,120673160,10790,10790,10790,10790,0
|
|
20230714,093100,120673160,10790,10740,10790,10730,507
|
|
20230714,093000,115227740,10740,10740,10740,10740,116
|
|
20230714,092900,113981900,10740,10740,10740,10740,0
|
|
20230714,092800,113981900,10740,10750,10750,10740,695
|
|
20230714,092700,106515300,10730,10730,10730,10730,0
|
|
20230714,092600,106515300,10730,10730,10730,10730,2
|
|
20230714,092500,106493840,10730,10800,10800,10730,885
|
|
20230714,092400,96951990,10800,10800,10800,10800,10
|
|
20230714,092300,96843990,10800,10800,10800,10800,369
|
|
20230714,092200,92858790,10800,10810,10810,10800,250
|
|
20230714,092100,90157290,10810,10860,10860,10810,335
|
|
20230714,092000,86531440,10870,10880,10890,10870,46
|
|
20230714,091900,86030730,10810,10810,10810,10810,34
|
|
20230714,091800,85663190,10810,10820,10820,10810,740
|
|
20230714,091700,77657890,10820,10830,10900,10820,224
|
|
20230714,091600,75231910,10830,10920,10920,10830,32
|
|
20230714,091500,74885260,10920,10840,10920,10840,20
|
|
20230714,091400,74668300,10840,10870,10880,10840,544
|
|
20230714,091300,68762600,10880,10950,10950,10880,184
|
|
20230714,091200,66758160,10950,10880,10950,10880,90
|
|
20230714,091100,65777980,10860,10880,10950,10860,165
|
|
20230714,091000,63981560,10880,10900,10960,10860,120
|
|
20230714,090900,62676010,10900,10870,10980,10870,231
|
|
20230714,090800,60145610,10870,10900,10970,10870,1312
|
|
20230714,090700,45795320,10900,10860,10920,10840,952
|
|
20230714,090600,35463530,10920,10930,10930,10860,523
|
|
20230714,090500,29781010,10930,10840,10950,10840,862
|
|
20230714,090400,20403180,10840,10770,10840,10770,15
|
|
20230714,090300,20241560,10840,10750,10840,10750,112
|
|
20230714,090200,19036660,10840,10800,10840,10800,232
|
|
20230714,090100,16523740,10800,10790,10800,10790,854
|
|
20230714,090000,7306130,10750,10630,10800,10630,684
|