695 lines
36 KiB
CSV
695 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,203200,706690430,12710,12710,12710,12710,426
|
|
20230607,203100,706690430,12710,12710,12710,12710,0
|
|
20230607,203000,706690430,12710,12710,12710,12710,0
|
|
20230607,202900,706690430,12710,12710,12710,12710,0
|
|
20230607,202800,706690430,12710,12710,12710,12710,0
|
|
20230607,202700,706690430,12710,12710,12710,12710,0
|
|
20230607,202600,706690430,12710,12710,12710,12710,0
|
|
20230607,202500,706690430,12710,12710,12710,12710,0
|
|
20230607,202400,706690430,12710,12710,12710,12710,0
|
|
20230607,202300,706690430,12710,12710,12710,12710,0
|
|
20230607,202200,706690430,12710,12710,12710,12710,0
|
|
20230607,202100,706690430,12710,12710,12710,12710,0
|
|
20230607,202000,706690430,12710,12710,12710,12710,0
|
|
20230607,201900,706690430,12710,12710,12710,12710,0
|
|
20230607,201800,706690430,12710,12710,12710,12710,0
|
|
20230607,201700,706690430,12710,12710,12710,12710,0
|
|
20230607,201600,706690430,12710,12710,12710,12710,0
|
|
20230607,201500,706690430,12710,12710,12710,12710,0
|
|
20230607,201400,706690430,12710,12710,12710,12710,0
|
|
20230607,201300,706690430,12710,12710,12710,12710,0
|
|
20230607,201200,706690430,12710,12710,12710,12710,0
|
|
20230607,201100,706690430,12710,12710,12710,12710,0
|
|
20230607,201000,706690430,12710,12710,12710,12710,0
|
|
20230607,200900,706690430,12710,12710,12710,12710,0
|
|
20230607,200800,706690430,12710,12710,12710,12710,0
|
|
20230607,200700,706690430,12710,12710,12710,12710,0
|
|
20230607,200600,706690430,12710,12710,12710,12710,0
|
|
20230607,200500,706690430,12710,12710,12710,12710,0
|
|
20230607,200400,706690430,12710,12710,12710,12710,0
|
|
20230607,200300,706690430,12710,12710,12710,12710,0
|
|
20230607,200200,706690430,12710,12710,12710,12710,426
|
|
20230607,200100,706690430,12710,12710,12710,12710,0
|
|
20230607,200000,706690430,12710,12710,12710,12710,0
|
|
20230607,195900,706690430,12710,12710,12710,12710,0
|
|
20230607,195800,706690430,12710,12710,12710,12710,0
|
|
20230607,195700,706690430,12710,12710,12710,12710,0
|
|
20230607,195600,706690430,12710,12710,12710,12710,0
|
|
20230607,195500,706690430,12710,12710,12710,12710,0
|
|
20230607,195400,706690430,12710,12710,12710,12710,0
|
|
20230607,195300,706690430,12710,12710,12710,12710,0
|
|
20230607,195200,706690430,12710,12710,12710,12710,0
|
|
20230607,195100,706690430,12710,12710,12710,12710,0
|
|
20230607,195000,706690430,12710,12710,12710,12710,0
|
|
20230607,194900,706690430,12710,12710,12710,12710,0
|
|
20230607,194800,706690430,12710,12710,12710,12710,0
|
|
20230607,194700,706690430,12710,12710,12710,12710,0
|
|
20230607,194600,706690430,12710,12710,12710,12710,0
|
|
20230607,194500,706690430,12710,12710,12710,12710,0
|
|
20230607,194400,706690430,12710,12710,12710,12710,0
|
|
20230607,194300,706690430,12710,12710,12710,12710,0
|
|
20230607,194200,706690430,12710,12710,12710,12710,0
|
|
20230607,194100,706690430,12710,12710,12710,12710,0
|
|
20230607,194000,706690430,12710,12710,12710,12710,0
|
|
20230607,193900,706690430,12710,12710,12710,12710,0
|
|
20230607,193800,706690430,12710,12710,12710,12710,0
|
|
20230607,193700,706690430,12710,12710,12710,12710,0
|
|
20230607,193600,706690430,12710,12710,12710,12710,0
|
|
20230607,193500,706690430,12710,12710,12710,12710,0
|
|
20230607,193400,706690430,12710,12710,12710,12710,0
|
|
20230607,193300,706690430,12710,12710,12710,12710,0
|
|
20230607,193200,706690430,12710,12710,12710,12710,426
|
|
20230607,193100,706690430,12710,12710,12710,12710,0
|
|
20230607,193000,706690430,12710,12710,12710,12710,0
|
|
20230607,192900,706690430,12710,12710,12710,12710,0
|
|
20230607,192800,706690430,12710,12710,12710,12710,0
|
|
20230607,192700,706690430,12710,12710,12710,12710,0
|
|
20230607,192600,706690430,12710,12710,12710,12710,0
|
|
20230607,192500,706690430,12710,12710,12710,12710,0
|
|
20230607,192400,706690430,12710,12710,12710,12710,0
|
|
20230607,192300,706690430,12710,12710,12710,12710,0
|
|
20230607,192200,706690430,12710,12710,12710,12710,0
|
|
20230607,192100,706690430,12710,12710,12710,12710,0
|
|
20230607,192000,706690430,12710,12710,12710,12710,0
|
|
20230607,191900,706690430,12710,12710,12710,12710,0
|
|
20230607,191800,706690430,12710,12710,12710,12710,0
|
|
20230607,191700,706690430,12710,12710,12710,12710,0
|
|
20230607,191600,706690430,12710,12710,12710,12710,0
|
|
20230607,191500,706690430,12710,12710,12710,12710,0
|
|
20230607,191400,706690430,12710,12710,12710,12710,0
|
|
20230607,191300,706690430,12710,12710,12710,12710,0
|
|
20230607,191200,706690430,12710,12710,12710,12710,0
|
|
20230607,191100,706690430,12710,12710,12710,12710,0
|
|
20230607,191000,706690430,12710,12710,12710,12710,0
|
|
20230607,190900,706690430,12710,12710,12710,12710,0
|
|
20230607,190800,706690430,12710,12710,12710,12710,0
|
|
20230607,190700,706690430,12710,12710,12710,12710,0
|
|
20230607,190600,706690430,12710,12710,12710,12710,0
|
|
20230607,190500,706690430,12710,12710,12710,12710,0
|
|
20230607,190400,706690430,12710,12710,12710,12710,0
|
|
20230607,190300,706690430,12710,12710,12710,12710,0
|
|
20230607,190200,706690430,12710,12710,12710,12710,426
|
|
20230607,190100,706690430,12710,12710,12710,12710,0
|
|
20230607,190000,706690430,12710,12710,12710,12710,0
|
|
20230607,185900,706690430,12710,12710,12710,12710,0
|
|
20230607,185800,706690430,12710,12710,12710,12710,0
|
|
20230607,185700,706690430,12710,12710,12710,12710,0
|
|
20230607,185600,706690430,12710,12710,12710,12710,0
|
|
20230607,185500,706690430,12710,12710,12710,12710,0
|
|
20230607,185400,706690430,12710,12710,12710,12710,0
|
|
20230607,185300,706690430,12710,12710,12710,12710,0
|
|
20230607,185200,706690430,12710,12710,12710,12710,0
|
|
20230607,185100,706690430,12710,12710,12710,12710,0
|
|
20230607,185000,706690430,12710,12710,12710,12710,0
|
|
20230607,184900,706690430,12710,12710,12710,12710,0
|
|
20230607,184800,706690430,12710,12710,12710,12710,0
|
|
20230607,184700,706690430,12710,12710,12710,12710,0
|
|
20230607,184600,706690430,12710,12710,12710,12710,0
|
|
20230607,184500,706690430,12710,12710,12710,12710,0
|
|
20230607,184400,706690430,12710,12710,12710,12710,0
|
|
20230607,184300,706690430,12710,12710,12710,12710,0
|
|
20230607,184200,706690430,12710,12710,12710,12710,0
|
|
20230607,184100,706690430,12710,12710,12710,12710,0
|
|
20230607,184000,706690430,12710,12710,12710,12710,0
|
|
20230607,183900,706690430,12710,12710,12710,12710,0
|
|
20230607,183800,706690430,12710,12710,12710,12710,0
|
|
20230607,183700,706690430,12710,12710,12710,12710,0
|
|
20230607,183600,706690430,12710,12710,12710,12710,0
|
|
20230607,183500,706690430,12710,12710,12710,12710,0
|
|
20230607,183400,706690430,12710,12710,12710,12710,0
|
|
20230607,183300,706690430,12710,12710,12710,12710,0
|
|
20230607,183200,706690430,12710,12710,12710,12710,426
|
|
20230607,183100,706690430,12710,12710,12710,12710,0
|
|
20230607,183000,706690430,12710,12710,12710,12710,0
|
|
20230607,182900,706690430,12710,12710,12710,12710,0
|
|
20230607,182800,706690430,12710,12710,12710,12710,0
|
|
20230607,182700,706690430,12710,12710,12710,12710,0
|
|
20230607,182600,706690430,12710,12710,12710,12710,0
|
|
20230607,182500,706690430,12710,12710,12710,12710,0
|
|
20230607,182400,706690430,12710,12710,12710,12710,0
|
|
20230607,182300,706690430,12710,12710,12710,12710,0
|
|
20230607,182200,706690430,12710,12710,12710,12710,0
|
|
20230607,182100,706690430,12710,12710,12710,12710,0
|
|
20230607,182000,706690430,12710,12710,12710,12710,0
|
|
20230607,181900,706690430,12710,12710,12710,12710,0
|
|
20230607,181800,706690430,12710,12710,12710,12710,0
|
|
20230607,181700,706690430,12710,12710,12710,12710,0
|
|
20230607,181600,706690430,12710,12710,12710,12710,0
|
|
20230607,181500,706690430,12710,12710,12710,12710,0
|
|
20230607,181400,706690430,12710,12710,12710,12710,0
|
|
20230607,181300,706690430,12710,12710,12710,12710,0
|
|
20230607,181200,706690430,12710,12710,12710,12710,0
|
|
20230607,181100,706690430,12710,12710,12710,12710,0
|
|
20230607,181000,706690430,12710,12710,12710,12710,0
|
|
20230607,180900,706690430,12710,12710,12710,12710,0
|
|
20230607,180800,706690430,12710,12710,12710,12710,0
|
|
20230607,180700,706690430,12710,12710,12710,12710,0
|
|
20230607,180600,706690430,12710,12710,12710,12710,0
|
|
20230607,180500,706690430,12710,12710,12710,12710,0
|
|
20230607,180400,706690430,12710,12710,12710,12710,0
|
|
20230607,180300,706690430,12710,12710,12710,12710,0
|
|
20230607,180200,706690430,12710,12710,12710,12710,426
|
|
20230607,180100,706690430,12710,12710,12710,12710,0
|
|
20230607,180000,706690430,12710,12710,12710,12710,0
|
|
20230607,175900,706690430,12710,12710,12710,12710,0
|
|
20230607,175800,706690430,12710,12710,12710,12710,0
|
|
20230607,175700,706690430,12710,12710,12710,12710,0
|
|
20230607,175600,706690430,12710,12710,12710,12710,0
|
|
20230607,175500,706690430,12710,12710,12710,12710,0
|
|
20230607,175400,706690430,12710,12710,12710,12710,0
|
|
20230607,175300,706690430,12710,12710,12710,12710,0
|
|
20230607,175200,706690430,12710,12710,12710,12710,0
|
|
20230607,175100,706690430,12710,12710,12710,12710,0
|
|
20230607,175000,706690430,12710,12710,12710,12710,0
|
|
20230607,174900,706690430,12710,12710,12710,12710,0
|
|
20230607,174800,706690430,12710,12710,12710,12710,0
|
|
20230607,174700,706690430,12710,12710,12710,12710,0
|
|
20230607,174600,706690430,12710,12710,12710,12710,0
|
|
20230607,174500,706690430,12710,12710,12710,12710,0
|
|
20230607,174400,706690430,12710,12710,12710,12710,0
|
|
20230607,174300,706690430,12710,12710,12710,12710,0
|
|
20230607,174200,706690430,12710,12710,12710,12710,0
|
|
20230607,174100,706690430,12710,12710,12710,12710,0
|
|
20230607,174000,706690430,12710,12710,12710,12710,0
|
|
20230607,173900,706690430,12710,12710,12710,12710,0
|
|
20230607,173800,706690430,12710,12710,12710,12710,0
|
|
20230607,173700,706690430,12710,12710,12710,12710,0
|
|
20230607,173600,706690430,12710,12710,12710,12710,0
|
|
20230607,173500,706690430,12710,12710,12710,12710,0
|
|
20230607,173400,706690430,12710,12710,12710,12710,0
|
|
20230607,173300,706690430,12710,12710,12710,12710,0
|
|
20230607,173200,706690430,12710,12710,12710,12710,426
|
|
20230607,173100,706690430,12710,12710,12710,12710,0
|
|
20230607,173000,706690430,12710,12710,12710,12710,0
|
|
20230607,172900,706690430,12710,12710,12710,12710,0
|
|
20230607,172800,706690430,12710,12710,12710,12710,0
|
|
20230607,172700,706690430,12710,12710,12710,12710,0
|
|
20230607,172600,706690430,12710,12710,12710,12710,0
|
|
20230607,172500,706690430,12710,12710,12710,12710,0
|
|
20230607,172400,706690430,12710,12710,12710,12710,0
|
|
20230607,172300,706690430,12710,12710,12710,12710,0
|
|
20230607,172200,706690430,12710,12710,12710,12710,0
|
|
20230607,172100,706690430,12710,12710,12710,12710,0
|
|
20230607,172000,706690430,12710,12710,12710,12710,0
|
|
20230607,171900,706690430,12710,12710,12710,12710,0
|
|
20230607,171800,706690430,12710,12710,12710,12710,0
|
|
20230607,171700,706690430,12710,12710,12710,12710,0
|
|
20230607,171600,706690430,12710,12710,12710,12710,0
|
|
20230607,171500,706690430,12710,12710,12710,12710,0
|
|
20230607,171400,706690430,12710,12710,12710,12710,0
|
|
20230607,171300,706690430,12710,12710,12710,12710,0
|
|
20230607,171200,706690430,12710,12710,12710,12710,0
|
|
20230607,171100,706690430,12710,12710,12710,12710,0
|
|
20230607,171000,706690430,12710,12710,12710,12710,0
|
|
20230607,170900,706690430,12710,12710,12710,12710,0
|
|
20230607,170800,706690430,12710,12710,12710,12710,0
|
|
20230607,170700,706690430,12710,12710,12710,12710,0
|
|
20230607,170600,706690430,12710,12710,12710,12710,0
|
|
20230607,170500,706690430,12710,12710,12710,12710,0
|
|
20230607,170400,706690430,12710,12710,12710,12710,0
|
|
20230607,170300,706690430,12710,12710,12710,12710,0
|
|
20230607,170200,706690430,12710,12710,12710,12710,426
|
|
20230607,170100,706690430,12710,12710,12710,12710,0
|
|
20230607,170000,706690430,12710,12710,12710,12710,0
|
|
20230607,165900,706690430,12710,12710,12710,12710,0
|
|
20230607,165800,706690430,12710,12710,12710,12710,0
|
|
20230607,165700,706690430,12710,12710,12710,12710,0
|
|
20230607,165600,706690430,12710,12710,12710,12710,0
|
|
20230607,165500,706690430,12710,12710,12710,12710,0
|
|
20230607,165400,706690430,12710,12710,12710,12710,0
|
|
20230607,165300,706690430,12710,12710,12710,12710,0
|
|
20230607,165200,706690430,12710,12710,12710,12710,0
|
|
20230607,165100,706690430,12710,12710,12710,12710,0
|
|
20230607,165000,706690430,12710,12710,12710,12710,0
|
|
20230607,164900,706690430,12710,12710,12710,12710,0
|
|
20230607,164800,706690430,12710,12710,12710,12710,0
|
|
20230607,164700,706690430,12710,12710,12710,12710,0
|
|
20230607,164600,706690430,12710,12710,12710,12710,0
|
|
20230607,164500,706690430,12710,12710,12710,12710,0
|
|
20230607,164400,706690430,12710,12710,12710,12710,0
|
|
20230607,164300,706690430,12710,12710,12710,12710,0
|
|
20230607,164200,706690430,12710,12710,12710,12710,0
|
|
20230607,164100,706690430,12710,12710,12710,12710,0
|
|
20230607,164000,706690430,12710,12710,12710,12710,0
|
|
20230607,163900,706690430,12710,12710,12710,12710,0
|
|
20230607,163800,706690430,12710,12710,12710,12710,0
|
|
20230607,163700,706690430,12710,12710,12710,12710,0
|
|
20230607,163600,706690430,12710,12710,12710,12710,0
|
|
20230607,163500,706690430,12710,12710,12710,12710,0
|
|
20230607,163400,706690430,12710,12710,12710,12710,0
|
|
20230607,163300,706690430,12710,12710,12710,12710,0
|
|
20230607,163200,706690430,12710,12710,12710,12710,426
|
|
20230607,163100,706690430,12710,12710,12710,12710,0
|
|
20230607,163000,706690430,12710,12710,12710,12710,0
|
|
20230607,162900,706690430,12710,12710,12710,12710,0
|
|
20230607,162800,706690430,12710,12710,12710,12710,0
|
|
20230607,162700,706690430,12710,12710,12710,12710,0
|
|
20230607,162600,706690430,12710,12710,12710,12710,0
|
|
20230607,162500,706690430,12710,12710,12710,12710,0
|
|
20230607,162400,706690430,12710,12710,12710,12710,0
|
|
20230607,162300,706690430,12710,12710,12710,12710,0
|
|
20230607,162200,706690430,12710,12710,12710,12710,0
|
|
20230607,162100,706690430,12710,12710,12710,12710,0
|
|
20230607,162000,706690430,12710,12710,12710,12710,0
|
|
20230607,161900,706690430,12710,12710,12710,12710,0
|
|
20230607,161800,706690430,12710,12710,12710,12710,0
|
|
20230607,161700,706690430,12710,12710,12710,12710,0
|
|
20230607,161600,706690430,12710,12710,12710,12710,0
|
|
20230607,161500,706690430,12710,12710,12710,12710,0
|
|
20230607,161400,706690430,12710,12710,12710,12710,0
|
|
20230607,161300,706690430,12710,12710,12710,12710,0
|
|
20230607,161200,706690430,12710,12710,12710,12710,0
|
|
20230607,161100,706690430,12710,12710,12710,12710,0
|
|
20230607,161000,706690430,12710,12710,12710,12710,0
|
|
20230607,160900,706690430,12710,12710,12710,12710,0
|
|
20230607,160800,706690430,12710,12710,12710,12710,0
|
|
20230607,160700,706690430,12710,12710,12710,12710,0
|
|
20230607,160600,706690430,12710,12710,12710,12710,0
|
|
20230607,160500,706690430,12710,12710,12710,12710,0
|
|
20230607,160400,706690430,12710,12710,12710,12710,0
|
|
20230607,160300,706690430,12710,12710,12710,12710,0
|
|
20230607,160200,706690430,12710,12710,12710,12710,426
|
|
20230607,160100,706690430,12710,12710,12710,12710,0
|
|
20230607,160000,706690430,12710,12710,12710,12710,0
|
|
20230607,155900,706690430,12710,12710,12710,12710,0
|
|
20230607,155800,706690430,12710,12710,12710,12710,0
|
|
20230607,155700,706690430,12710,12710,12710,12710,0
|
|
20230607,155600,706690430,12710,12710,12710,12710,0
|
|
20230607,155500,706690430,12710,12710,12710,12710,0
|
|
20230607,155400,706690430,12710,12710,12710,12710,0
|
|
20230607,155300,706690430,12710,12710,12710,12710,0
|
|
20230607,155200,706690430,12710,12710,12710,12710,0
|
|
20230607,155100,706690430,12710,12710,12710,12710,0
|
|
20230607,155000,706690430,12710,12710,12710,12710,0
|
|
20230607,154900,706690430,12710,12710,12710,12710,0
|
|
20230607,154800,706690430,12710,12710,12710,12710,0
|
|
20230607,154700,706690430,12710,12710,12710,12710,0
|
|
20230607,154600,706690430,12710,12710,12710,12710,0
|
|
20230607,154500,706690430,12710,12710,12710,12710,0
|
|
20230607,154400,706690430,12710,12710,12710,12710,0
|
|
20230607,154300,706690430,12710,12710,12710,12710,0
|
|
20230607,154200,706690430,12710,12710,12710,12710,0
|
|
20230607,154100,706690430,12710,12710,12710,12710,0
|
|
20230607,154000,706690430,12710,12710,12710,12710,0
|
|
20230607,153900,706690430,12710,12710,12710,12710,0
|
|
20230607,153800,706690430,12710,12710,12710,12710,0
|
|
20230607,153700,706690430,12710,12710,12710,12710,0
|
|
20230607,153600,706690430,12710,12710,12710,12710,0
|
|
20230607,153500,706690430,12710,12710,12710,12710,0
|
|
20230607,153400,706690430,12710,12710,12710,12710,0
|
|
20230607,153300,706690430,12710,12710,12710,12710,0
|
|
20230607,153200,706690430,12710,12710,12710,12710,426
|
|
20230607,153100,706690430,12710,12710,12710,12710,0
|
|
20230607,153000,706690430,12710,12710,12710,12710,426
|
|
20230607,152900,701275970,12710,12710,12710,12710,0
|
|
20230607,152800,701275970,12710,12710,12710,12710,0
|
|
20230607,152700,701275970,12710,12710,12710,12710,0
|
|
20230607,152600,701275970,12710,12710,12710,12710,0
|
|
20230607,152500,701275970,12710,12710,12710,12710,0
|
|
20230607,152400,701275970,12710,12710,12710,12710,0
|
|
20230607,152300,701275970,12710,12710,12710,12710,0
|
|
20230607,152200,701275970,12710,12710,12710,12710,0
|
|
20230607,152100,701275970,12710,12710,12710,12710,0
|
|
20230607,152000,701275970,12710,12710,12710,12710,0
|
|
20230607,151900,701275970,12710,12680,12710,12680,17
|
|
20230607,151800,701060260,12710,12710,12710,12710,30
|
|
20230607,151700,700678960,12710,12690,12710,12680,424
|
|
20230607,151600,695299240,12700,12700,12700,12700,21
|
|
20230607,151500,695032540,12700,12700,12710,12690,213
|
|
20230607,151400,692327350,12700,12690,12700,12690,338
|
|
20230607,151300,688035730,12700,12700,12700,12700,50
|
|
20230607,151200,687400730,12700,12700,12700,12700,30
|
|
20230607,151100,687019730,12700,12700,12700,12700,71
|
|
20230607,151000,686118030,12700,12700,12700,12700,0
|
|
20230607,150900,686118030,12700,12700,12700,12700,2
|
|
20230607,150800,686092630,12700,12700,12700,12700,0
|
|
20230607,150700,686092630,12700,12700,12700,12700,7
|
|
20230607,150600,686003730,12680,12680,12680,12680,12
|
|
20230607,150500,685851570,12700,12700,12700,12700,0
|
|
20230607,150400,685851570,12700,12700,12700,12700,7
|
|
20230607,150300,685762670,12700,12700,12700,12700,7
|
|
20230607,150200,685673770,12700,12700,12700,12700,0
|
|
20230607,150100,685673770,12700,12700,12700,12700,0
|
|
20230607,150000,685673770,12700,12700,12700,12700,0
|
|
20230607,145900,685673770,12700,12680,12700,12680,12
|
|
20230607,145800,685521590,12690,12690,12690,12690,5
|
|
20230607,145700,685458140,12710,12710,12710,12710,0
|
|
20230607,145600,685458140,12710,12710,12710,12710,0
|
|
20230607,145500,685458140,12710,12710,12710,12710,0
|
|
20230607,145400,685458140,12710,12710,12710,12710,0
|
|
20230607,145300,685458140,12710,12710,12710,12710,50
|
|
20230607,145200,684822640,12710,12710,12710,12710,0
|
|
20230607,145100,684822640,12710,12710,12710,12710,0
|
|
20230607,145000,684822640,12710,12700,12710,12700,20
|
|
20230607,144900,684568530,12670,12670,12670,12670,338
|
|
20230607,144800,680286070,12670,12710,12710,12670,2990
|
|
20230607,144700,642365570,12710,12710,12710,12700,12
|
|
20230607,144600,642213130,12710,12710,12710,12710,0
|
|
20230607,144500,642213130,12710,12710,12710,12710,3
|
|
20230607,144400,642175000,12710,12710,12710,12710,31
|
|
20230607,144300,641780990,12700,12710,12710,12700,5
|
|
20230607,144200,641717460,12700,12710,12710,12700,4
|
|
20230607,144100,641666640,12700,12710,12710,12700,101
|
|
20230607,144000,640383240,12710,12710,12710,12710,2
|
|
20230607,143900,640357820,12710,12710,12710,12710,0
|
|
20230607,143800,640357820,12710,12710,12710,12710,2
|
|
20230607,143700,640332400,12700,12700,12700,12700,114
|
|
20230607,143600,638884600,12700,12700,12700,12700,0
|
|
20230607,143500,638884600,12700,12700,12700,12700,0
|
|
20230607,143400,638884600,12700,12700,12700,12700,0
|
|
20230607,143300,638884600,12700,12710,12710,12700,9
|
|
20230607,143200,638770280,12700,12700,12700,12700,0
|
|
20230607,143100,638770280,12700,12700,12700,12700,9
|
|
20230607,143000,638655980,12710,12710,12710,12710,50
|
|
20230607,142900,638020480,12710,12710,12710,12710,19
|
|
20230607,142800,637778990,12710,12710,12710,12710,0
|
|
20230607,142700,637778990,12710,12710,12710,12710,0
|
|
20230607,142600,637778990,12710,12710,12710,12710,59
|
|
20230607,142500,637029100,12700,12700,12700,12700,0
|
|
20230607,142400,637029100,12700,12700,12700,12700,0
|
|
20230607,142300,637029100,12700,12700,12700,12700,34
|
|
20230607,142200,636597300,12710,12710,12710,12710,1
|
|
20230607,142100,636584590,12710,12700,12710,12700,55
|
|
20230607,142000,635886040,12700,12700,12700,12700,0
|
|
20230607,141900,635886040,12700,12700,12700,12700,0
|
|
20230607,141800,635886040,12700,12700,12700,12700,0
|
|
20230607,141700,635886040,12700,12700,12700,12700,0
|
|
20230607,141600,635886040,12700,12700,12700,12700,10
|
|
20230607,141500,635759040,12710,12710,12710,12710,0
|
|
20230607,141400,635759040,12710,12710,12710,12710,0
|
|
20230607,141300,635759040,12710,12710,12710,12710,289
|
|
20230607,141200,632085850,12710,12710,12710,12710,61
|
|
20230607,141100,631310540,12710,12710,12710,12710,26
|
|
20230607,141000,630980080,12710,12710,12710,12710,0
|
|
20230607,140900,630980080,12710,12710,12710,12710,26
|
|
20230607,140800,630649620,12710,12710,12710,12710,105
|
|
20230607,140700,629315070,12710,12700,12710,12700,303
|
|
20230607,140600,625466940,12710,12710,12710,12710,0
|
|
20230607,140500,625466940,12710,12710,12710,12710,0
|
|
20230607,140400,625466940,12710,12710,12710,12710,2
|
|
20230607,140300,625441520,12690,12690,12690,12690,37
|
|
20230607,140200,624971990,12710,12710,12710,12710,0
|
|
20230607,140100,624971990,12710,12710,12710,12710,0
|
|
20230607,140000,624971990,12710,12710,12710,12710,0
|
|
20230607,135900,624971990,12710,12690,12710,12690,10
|
|
20230607,135800,624844990,12690,12710,12710,12690,544
|
|
20230607,135700,617936330,12710,12710,12710,12710,0
|
|
20230607,135600,617936330,12710,12710,12710,12710,40
|
|
20230607,135500,617427930,12710,12710,12710,12710,0
|
|
20230607,135400,617427930,12710,12710,12710,12710,0
|
|
20230607,135300,617427930,12710,12710,12710,12710,0
|
|
20230607,135200,617427930,12710,12710,12710,12710,34
|
|
20230607,135100,616995790,12710,12710,12710,12710,2
|
|
20230607,135000,616970370,12690,12690,12690,12690,1
|
|
20230607,134900,616957680,12710,12710,12710,12710,0
|
|
20230607,134800,616957680,12710,12710,12710,12710,0
|
|
20230607,134700,616957680,12710,12700,12710,12700,13
|
|
20230607,134600,616792470,12700,12700,12700,12700,440
|
|
20230607,134500,611204470,12700,12700,12700,12700,0
|
|
20230607,134400,611204470,12700,12700,12700,12700,2000
|
|
20230607,134300,585804470,12700,12700,12700,12700,2
|
|
20230607,134200,585779070,12700,12690,12700,12690,58
|
|
20230607,134100,585042830,12690,12690,12690,12690,1
|
|
20230607,134000,585030140,12690,12690,12690,12690,610
|
|
20230607,133900,577289240,12690,12690,12690,12690,350
|
|
20230607,133800,572847740,12690,12690,12690,12690,350
|
|
20230607,133700,568406240,12690,12690,12690,12690,4
|
|
20230607,133600,568355480,12680,12690,12690,12680,122
|
|
20230607,133500,566808280,12690,12690,12690,12690,0
|
|
20230607,133400,566808280,12690,12690,12690,12690,0
|
|
20230607,133300,566808280,12690,12670,12690,12670,81
|
|
20230607,133200,565781990,12690,12690,12690,12690,42
|
|
20230607,133100,565249010,12690,12670,12690,12670,78
|
|
20230607,133000,564260520,12680,12680,12680,12680,0
|
|
20230607,132900,564260520,12680,12680,12680,12680,251
|
|
20230607,132800,561077840,12680,12680,12680,12680,7
|
|
20230607,132700,560989080,12680,12680,12680,12680,1
|
|
20230607,132600,560976400,12670,12670,12670,12670,2
|
|
20230607,132500,560951060,12670,12670,12670,12670,56
|
|
20230607,132400,560241540,12670,12680,12680,12670,187
|
|
20230607,132300,557872230,12690,12690,12690,12690,1
|
|
20230607,132200,557859540,12680,12680,12680,12680,0
|
|
20230607,132100,557859540,12680,12680,12680,12680,1
|
|
20230607,132000,557846860,12690,12690,12690,12690,0
|
|
20230607,131900,557846860,12690,12690,12690,12690,0
|
|
20230607,131800,557846860,12690,12690,12690,12690,0
|
|
20230607,131700,557846860,12690,12690,12690,12690,0
|
|
20230607,131600,557846860,12690,12690,12690,12690,0
|
|
20230607,131500,557846860,12690,12690,12690,12690,2
|
|
20230607,131400,557821480,12660,12660,12660,12660,1
|
|
20230607,131300,557808820,12690,12690,12690,12690,10
|
|
20230607,131200,557681920,12690,12690,12690,12690,10
|
|
20230607,131100,557555020,12700,12670,12700,12660,17
|
|
20230607,131000,557339610,12670,12660,12670,12660,87
|
|
20230607,130900,556237330,12670,12700,12700,12670,55
|
|
20230607,130800,555540360,12700,12680,12700,12670,342
|
|
20230607,130700,551206870,12700,12700,12700,12700,0
|
|
20230607,130600,551206870,12700,12700,12700,12700,1
|
|
20230607,130500,551194170,12670,12670,12700,12670,3
|
|
20230607,130400,551156130,12700,12670,12700,12660,502
|
|
20230607,130300,544799410,12660,12660,12660,12660,17
|
|
20230607,130200,544584190,12660,12660,12660,12660,1
|
|
20230607,130100,544571530,12670,12680,12680,12670,598
|
|
20230607,130000,536990520,12680,12690,12690,12680,839
|
|
20230607,125900,526350650,12690,12690,12690,12690,0
|
|
20230607,125800,526350650,12690,12690,12690,12690,0
|
|
20230607,125700,526350650,12690,12690,12690,12690,1
|
|
20230607,125600,526337960,12700,12690,12700,12690,24
|
|
20230607,125500,526033170,12700,12700,12700,12700,1
|
|
20230607,125400,526020470,12690,12700,12700,12690,2
|
|
20230607,125300,525995080,12700,12700,12700,12700,4
|
|
20230607,125200,525944280,12700,12700,12700,12700,0
|
|
20230607,125100,525944280,12700,12700,12700,12700,0
|
|
20230607,125000,525944280,12700,12700,12700,12700,0
|
|
20230607,124900,525944280,12700,12700,12700,12700,3
|
|
20230607,124800,525906180,12690,12690,12690,12690,0
|
|
20230607,124700,525906180,12690,12710,12710,12690,8
|
|
20230607,124600,525804530,12690,12690,12690,12690,30
|
|
20230607,124500,525423830,12710,12690,12710,12690,44
|
|
20230607,124400,524865430,12690,12690,12690,12690,359
|
|
20230607,124300,520309720,12710,12700,12710,12700,200
|
|
20230607,124200,517768740,12690,12700,12700,12690,3
|
|
20230607,124100,517730650,12690,12690,12690,12690,1
|
|
20230607,124000,517717960,12700,12700,12700,12700,1126
|
|
20230607,123900,503417760,12700,12700,12700,12700,1
|
|
20230607,123800,503405060,12710,12700,12710,12700,205
|
|
20230607,123700,500801520,12710,12710,12710,12710,0
|
|
20230607,123600,500801520,12710,12710,12710,12710,221
|
|
20230607,123500,497992610,12730,12730,12730,12730,0
|
|
20230607,123400,497992610,12730,12730,12730,12730,0
|
|
20230607,123300,497992610,12730,12730,12730,12730,0
|
|
20230607,123200,497992610,12730,12730,12730,12730,0
|
|
20230607,123100,497992610,12730,12730,12730,12730,0
|
|
20230607,123000,497992610,12730,12730,12730,12730,11
|
|
20230607,122900,497852580,12710,12710,12710,12710,0
|
|
20230607,122800,497852580,12710,12710,12710,12710,0
|
|
20230607,122700,497852580,12710,12730,12730,12710,2
|
|
20230607,122600,497827140,12730,12730,12730,12730,1
|
|
20230607,122500,497814410,12720,12740,12740,12720,300
|
|
20230607,122400,493998190,12740,12740,12740,12740,0
|
|
20230607,122300,493998190,12740,12740,12740,12740,50
|
|
20230607,122200,493361190,12740,12740,12740,12740,0
|
|
20230607,122100,493361190,12740,12730,12740,12730,93
|
|
20230607,122000,492177290,12730,12730,12730,12730,3
|
|
20230607,121900,492139100,12730,12730,12730,12730,100
|
|
20230607,121800,490866100,12730,12730,12730,12730,0
|
|
20230607,121700,490866100,12730,12730,12730,12730,7
|
|
20230607,121600,490776990,12740,12740,12740,12740,0
|
|
20230607,121500,490776990,12740,12740,12740,12740,38
|
|
20230607,121400,490292870,12740,12740,12740,12740,297
|
|
20230607,121300,486509090,12740,12740,12740,12740,0
|
|
20230607,121200,486509090,12740,12750,12750,12740,137
|
|
20230607,121100,484762710,12750,12750,12750,12750,9
|
|
20230607,121000,484647960,12750,12750,12750,12750,0
|
|
20230607,120900,484647960,12750,12750,12750,12750,105
|
|
20230607,120800,483309210,12750,12750,12750,12750,340
|
|
20230607,120700,478974210,12750,12750,12750,12750,0
|
|
20230607,120600,478974210,12750,12740,12750,12740,123
|
|
20230607,120500,477406010,12750,12750,12750,12750,0
|
|
20230607,120400,477406010,12750,12750,12750,12750,14
|
|
20230607,120300,477227510,12740,12740,12750,12740,233
|
|
20230607,120200,474258490,12750,12750,12750,12750,0
|
|
20230607,120100,474258490,12750,12750,12750,12750,15
|
|
20230607,120000,474067240,12750,12750,12750,12750,0
|
|
20230607,115900,474067240,12750,12740,12750,12740,86
|
|
20230607,115800,472971280,12740,12740,12740,12740,0
|
|
20230607,115700,472971280,12740,12730,12740,12730,203
|
|
20230607,115600,470387060,12730,12730,12730,12730,0
|
|
20230607,115500,470387060,12730,12740,12740,12730,72
|
|
20230607,115400,469470190,12740,12740,12740,12740,2
|
|
20230607,115300,469444710,12740,12740,12740,12740,3
|
|
20230607,115200,469406490,12740,12740,12740,12740,200
|
|
20230607,115100,466858490,12740,12740,12740,12740,100
|
|
20230607,115000,465584490,12740,12740,12740,12740,0
|
|
20230607,114900,465584490,12740,12740,12740,12740,0
|
|
20230607,114800,465584490,12740,12740,12740,12740,4
|
|
20230607,114700,465533530,12740,12750,12750,12740,8
|
|
20230607,114600,465431590,12750,12740,12750,12740,101
|
|
20230607,114500,464144740,12750,12730,12750,12730,551
|
|
20230607,114400,457126820,12730,12730,12730,12730,250
|
|
20230607,114300,453944320,12730,12730,12730,12730,164
|
|
20230607,114200,451856600,12730,12720,12730,12720,252
|
|
20230607,114100,448648950,12720,12720,12720,12720,1
|
|
20230607,114000,448636230,12730,12730,12730,12730,60
|
|
20230607,113900,447872430,12730,12730,12730,12730,270
|
|
20230607,113800,444435330,12730,12730,12730,12730,5
|
|
20230607,113700,444371680,12730,12730,12730,12730,0
|
|
20230607,113600,444371680,12730,12730,12730,12730,0
|
|
20230607,113500,444371680,12730,12730,12730,12730,33
|
|
20230607,113400,443951590,12720,12720,12720,12720,0
|
|
20230607,113300,443951590,12720,12720,12720,12720,117
|
|
20230607,113200,442463350,12730,12730,12730,12730,0
|
|
20230607,113100,442463350,12730,12730,12730,12730,100
|
|
20230607,113000,441190350,12730,12730,12730,12730,0
|
|
20230607,112900,441190350,12730,12730,12730,12730,0
|
|
20230607,112800,441190350,12730,12730,12730,12730,0
|
|
20230607,112700,441190350,12730,12730,12730,12730,0
|
|
20230607,112600,441190350,12730,12730,12730,12730,0
|
|
20230607,112500,441190350,12730,12730,12730,12730,6
|
|
20230607,112400,441113970,12720,12720,12720,12720,1
|
|
20230607,112300,441101250,12730,12730,12730,12730,4
|
|
20230607,112200,441050330,12730,12710,12730,12710,103
|
|
20230607,112100,439740680,12730,12730,12730,12730,11
|
|
20230607,112000,439600650,12730,12730,12730,12730,0
|
|
20230607,111900,439600650,12730,12730,12730,12730,4
|
|
20230607,111800,439549730,12730,12720,12730,12720,74
|
|
20230607,111700,438608430,12720,12720,12720,12720,8
|
|
20230607,111600,438506670,12720,12720,12720,12720,1394
|
|
20230607,111500,420774990,12730,12730,12730,12730,128
|
|
20230607,111400,419145550,12720,12720,12720,12720,322
|
|
20230607,111300,415049710,12720,12720,12720,12720,3
|
|
20230607,111200,415011550,12700,12700,12700,12700,0
|
|
20230607,111100,415011550,12700,12700,12700,12700,34
|
|
20230607,111000,414579750,12720,12720,12720,12720,0
|
|
20230607,110900,414579750,12720,12720,12720,12720,2
|
|
20230607,110800,414554310,12720,12720,12720,12720,0
|
|
20230607,110700,414554310,12720,12720,12720,12720,0
|
|
20230607,110600,414554310,12720,12720,12720,12720,0
|
|
20230607,110500,414554310,12720,12720,12720,12720,0
|
|
20230607,110400,414554310,12720,12720,12720,12720,0
|
|
20230607,110300,414554310,12720,12720,12720,12720,0
|
|
20230607,110200,414554310,12720,12690,12720,12690,73
|
|
20230607,110100,413627850,12720,12720,12720,12720,52
|
|
20230607,110000,412966410,12720,12720,12720,12720,0
|
|
20230607,105900,412966410,12720,12720,12720,12720,10
|
|
20230607,105800,412839210,12720,12720,12720,12720,0
|
|
20230607,105700,412839210,12720,12720,12720,12720,91
|
|
20230607,105600,411681690,12690,12700,12700,12690,1001
|
|
20230607,105500,398977430,12720,12720,12720,12720,0
|
|
20230607,105400,398977430,12720,12720,12720,12700,1003
|
|
20230607,105300,386236170,12730,12730,12730,12720,48
|
|
20230607,105200,385625560,12730,12730,12730,12730,0
|
|
20230607,105100,385625560,12730,12730,12730,12730,14
|
|
20230607,105000,385447340,12730,12730,12730,12730,50
|
|
20230607,104900,384810840,12730,12730,12730,12730,0
|
|
20230607,104800,384810840,12730,12730,12730,12730,12
|
|
20230607,104700,384658080,12730,12730,12730,12730,0
|
|
20230607,104600,384658080,12730,12730,12730,12730,1
|
|
20230607,104500,384645350,12740,12740,12740,12740,0
|
|
20230607,104400,384645350,12740,12740,12740,12740,1
|
|
20230607,104300,384632610,12700,12700,12700,12700,0
|
|
20230607,104200,384632610,12700,12700,12700,12700,104
|
|
20230607,104100,383311810,12710,12750,12750,12700,344
|
|
20230607,104000,378940650,12750,12750,12750,12750,20
|
|
20230607,103900,378685650,12750,12750,12750,12750,0
|
|
20230607,103800,378685650,12750,12750,12750,12750,0
|
|
20230607,103700,378685650,12750,12750,12750,12750,1
|
|
20230607,103600,378672900,12700,12700,12700,12700,1
|
|
20230607,103500,378660200,12750,12700,12750,12700,401
|
|
20230607,103400,373567450,12750,12750,12750,12750,101
|
|
20230607,103300,372279700,12750,12750,12750,12750,0
|
|
20230607,103200,372279700,12750,12750,12750,12750,0
|
|
20230607,103100,372279700,12750,12730,12750,12730,110
|
|
20230607,103000,370877950,12720,12720,12720,12720,5
|
|
20230607,102900,370814350,12720,12720,12720,12720,0
|
|
20230607,102800,370814350,12720,12720,12720,12720,12
|
|
20230607,102700,370661710,12680,12700,12700,12680,400
|
|
20230607,102600,365586000,12720,12700,12720,12700,103
|
|
20230607,102500,364277840,12720,12720,12720,12720,0
|
|
20230607,102400,364277840,12720,12720,12720,12720,0
|
|
20230607,102300,364277840,12720,12720,12720,12720,21
|
|
20230607,102200,364010720,12730,12730,12730,12730,33
|
|
20230607,102100,363590630,12700,12700,12700,12700,0
|
|
20230607,102000,363590630,12700,12710,12710,12700,600
|
|
20230607,101900,355969700,12750,12740,12750,12740,34
|
|
20230607,101800,355536250,12750,12750,12750,12750,0
|
|
20230607,101700,355536250,12750,12740,12750,12740,8
|
|
20230607,101600,355434290,12710,12750,12750,12710,87
|
|
20230607,101500,354326520,12750,12750,12750,12750,0
|
|
20230607,101400,354326520,12750,12750,12750,12750,0
|
|
20230607,101300,354326520,12750,12750,12750,12750,0
|
|
20230607,101200,354326520,12750,12750,12750,12750,10
|
|
20230607,101100,354199020,12700,12750,12750,12700,117
|
|
20230607,101000,352712050,12750,12730,12750,12720,157
|
|
20230607,100900,350713870,12730,12720,12730,12700,1404
|
|
20230607,100800,332876340,12720,12720,12720,12720,0
|
|
20230607,100700,332876340,12720,12720,12720,12720,5
|
|
20230607,100600,332812740,12720,12730,12730,12720,100
|
|
20230607,100500,331540030,12760,12760,12760,12760,8
|
|
20230607,100400,331437950,12760,12760,12760,12760,9
|
|
20230607,100300,331323110,12750,12750,12750,12750,120
|
|
20230607,100200,329793110,12710,12750,12750,12710,21
|
|
20230607,100100,329525840,12710,12710,12710,12710,0
|
|
20230607,100000,329525840,12710,12710,12710,12710,0
|
|
20230607,095900,329525840,12710,12720,12720,12710,980
|
|
20230607,095800,317069040,12750,12730,12750,12730,1128
|
|
20230607,095700,302709420,12750,12750,12750,12750,364
|
|
20230607,095600,298068420,12760,12760,12760,12760,0
|
|
20230607,095500,298068420,12760,12760,12760,12750,63
|
|
20230607,095400,297265040,12760,12760,12760,12760,102
|
|
20230607,095300,295963520,12760,12770,12770,12760,73
|
|
20230607,095200,295031520,12770,12780,12780,12770,75
|
|
20230607,095100,294073560,12800,12800,12800,12800,148
|
|
20230607,095000,292179160,12800,12800,12800,12800,1
|
|
20230607,094900,292166360,12800,12800,12800,12800,32
|
|
20230607,094800,291756760,12810,12810,12810,12810,21
|
|
20230607,094700,291487750,12810,12810,12810,12810,1
|
|
20230607,094600,291474940,12820,12810,12820,12810,633
|
|
20230607,094500,283365880,12810,12790,12810,12790,200
|
|
20230607,094400,280806840,12800,12770,12800,12770,51
|
|
20230607,094300,280155540,12800,12800,12800,12800,50
|
|
20230607,094200,279515540,12820,12810,12820,12810,300
|
|
20230607,094100,275669550,12810,12800,12810,12800,21
|
|
20230607,094000,275400650,12820,12820,12830,12800,142
|
|
20230607,093900,273581760,12820,12800,12820,12790,350
|
|
20230607,093800,269100100,12800,12760,12800,12750,1108
|
|
20230607,093700,254956250,12760,12720,12760,12720,1457
|
|
20230607,093600,236375940,12720,12720,12720,12720,26
|
|
20230607,093500,236045220,12720,12720,12720,12720,119
|
|
20230607,093400,234531540,12720,12720,12720,12720,10
|
|
20230607,093300,234404340,12740,12740,12740,12740,0
|
|
20230607,093200,234404340,12740,12680,12740,12680,3127
|
|
20230607,093100,194749530,12640,12680,12680,12640,3367
|
|
20230607,093000,152057660,12670,12660,12670,12620,651
|
|
20230607,092900,143832210,12660,12660,12680,12660,402
|
|
20230607,092800,138735810,12680,12680,12680,12680,0
|
|
20230607,092700,138735810,12680,12680,12680,12680,278
|
|
20230607,092600,135210770,12680,12660,12680,12660,533
|
|
20230607,092500,128456810,12650,12650,12650,12650,58
|
|
20230607,092400,127723110,12620,12660,12660,12620,1541
|
|
20230607,092300,108270520,12660,12660,12660,12660,10
|
|
20230607,092200,108143920,12660,12650,12660,12650,49
|
|
20230607,092100,107523970,12660,12660,12660,12660,3
|
|
20230607,092000,107485990,12660,12660,12660,12660,11
|
|
20230607,091900,107346730,12660,12660,12660,12660,177
|
|
20230607,091800,105105910,12660,12660,12660,12660,1003
|
|
20230607,091700,92407930,12660,12650,12660,12650,1383
|
|
20230607,091600,74902150,12650,12650,12650,12650,37
|
|
20230607,091500,74434100,12650,12640,12650,12640,607
|
|
20230607,091400,66757870,12660,12640,12660,12640,426
|
|
20230607,091300,61371230,12620,12640,12640,12620,45
|
|
20230607,091200,60803090,12640,12640,12640,12640,0
|
|
20230607,091100,60803090,12640,12690,12690,12640,381
|
|
20230607,091000,55978910,12690,12680,12690,12680,15
|
|
20230607,090900,55788590,12670,12670,12670,12670,7
|
|
20230607,090800,55699900,12640,12650,12650,12640,93
|
|
20230607,090700,54524370,12640,12640,12640,12640,63
|
|
20230607,090600,53728050,12640,12600,12640,12590,534
|
|
20230607,090500,46998970,12600,12630,12630,12600,366
|
|
20230607,090400,42384770,12640,12650,12650,12640,308
|
|
20230607,090300,38491010,12660,12700,12700,12660,1184
|
|
20230607,090200,23485660,12700,12750,12750,12700,1086
|
|
20230607,090100,9684110,12760,12760,12760,12760,102
|
|
20230607,090000,8382590,12760,12700,12760,12700,660
|