691 lines
35 KiB
CSV
691 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,202800,139490470,12720,12720,12720,12720,214
|
|
20230710,202700,139490470,12720,12720,12720,12720,0
|
|
20230710,202600,139490470,12720,12720,12720,12720,0
|
|
20230710,202500,139490470,12720,12720,12720,12720,0
|
|
20230710,202400,139490470,12720,12720,12720,12720,0
|
|
20230710,202300,139490470,12720,12720,12720,12720,0
|
|
20230710,202200,139490470,12720,12720,12720,12720,0
|
|
20230710,202100,139490470,12720,12720,12720,12720,0
|
|
20230710,202000,139490470,12720,12720,12720,12720,0
|
|
20230710,201900,139490470,12720,12720,12720,12720,0
|
|
20230710,201800,139490470,12720,12720,12720,12720,0
|
|
20230710,201700,139490470,12720,12720,12720,12720,0
|
|
20230710,201600,139490470,12720,12720,12720,12720,0
|
|
20230710,201500,139490470,12720,12720,12720,12720,0
|
|
20230710,201400,139490470,12720,12720,12720,12720,0
|
|
20230710,201300,139490470,12720,12720,12720,12720,0
|
|
20230710,201200,139490470,12720,12720,12720,12720,0
|
|
20230710,201100,139490470,12720,12720,12720,12720,0
|
|
20230710,201000,139490470,12720,12720,12720,12720,0
|
|
20230710,200900,139490470,12720,12720,12720,12720,0
|
|
20230710,200800,139490470,12720,12720,12720,12720,0
|
|
20230710,200700,139490470,12720,12720,12720,12720,0
|
|
20230710,200600,139490470,12720,12720,12720,12720,0
|
|
20230710,200500,139490470,12720,12720,12720,12720,0
|
|
20230710,200400,139490470,12720,12720,12720,12720,0
|
|
20230710,200300,139490470,12720,12720,12720,12720,0
|
|
20230710,200200,139490470,12720,12720,12720,12720,0
|
|
20230710,200100,139490470,12720,12720,12720,12720,0
|
|
20230710,200000,139490470,12720,12720,12720,12720,0
|
|
20230710,195900,139490470,12720,12720,12720,12720,0
|
|
20230710,195800,139490470,12720,12720,12720,12720,214
|
|
20230710,195700,139490470,12720,12720,12720,12720,0
|
|
20230710,195600,139490470,12720,12720,12720,12720,0
|
|
20230710,195500,139490470,12720,12720,12720,12720,0
|
|
20230710,195400,139490470,12720,12720,12720,12720,0
|
|
20230710,195300,139490470,12720,12720,12720,12720,0
|
|
20230710,195200,139490470,12720,12720,12720,12720,0
|
|
20230710,195100,139490470,12720,12720,12720,12720,0
|
|
20230710,195000,139490470,12720,12720,12720,12720,0
|
|
20230710,194900,139490470,12720,12720,12720,12720,0
|
|
20230710,194800,139490470,12720,12720,12720,12720,0
|
|
20230710,194700,139490470,12720,12720,12720,12720,0
|
|
20230710,194600,139490470,12720,12720,12720,12720,0
|
|
20230710,194500,139490470,12720,12720,12720,12720,0
|
|
20230710,194400,139490470,12720,12720,12720,12720,0
|
|
20230710,194300,139490470,12720,12720,12720,12720,0
|
|
20230710,194200,139490470,12720,12720,12720,12720,0
|
|
20230710,194100,139490470,12720,12720,12720,12720,0
|
|
20230710,194000,139490470,12720,12720,12720,12720,0
|
|
20230710,193900,139490470,12720,12720,12720,12720,0
|
|
20230710,193800,139490470,12720,12720,12720,12720,0
|
|
20230710,193700,139490470,12720,12720,12720,12720,0
|
|
20230710,193600,139490470,12720,12720,12720,12720,0
|
|
20230710,193500,139490470,12720,12720,12720,12720,0
|
|
20230710,193400,139490470,12720,12720,12720,12720,0
|
|
20230710,193300,139490470,12720,12720,12720,12720,0
|
|
20230710,193200,139490470,12720,12720,12720,12720,0
|
|
20230710,193100,139490470,12720,12720,12720,12720,0
|
|
20230710,193000,139490470,12720,12720,12720,12720,0
|
|
20230710,192900,139490470,12720,12720,12720,12720,0
|
|
20230710,192800,139490470,12720,12720,12720,12720,214
|
|
20230710,192700,139490470,12720,12720,12720,12720,0
|
|
20230710,192600,139490470,12720,12720,12720,12720,0
|
|
20230710,192500,139490470,12720,12720,12720,12720,0
|
|
20230710,192400,139490470,12720,12720,12720,12720,0
|
|
20230710,192300,139490470,12720,12720,12720,12720,0
|
|
20230710,192200,139490470,12720,12720,12720,12720,0
|
|
20230710,192100,139490470,12720,12720,12720,12720,0
|
|
20230710,192000,139490470,12720,12720,12720,12720,0
|
|
20230710,191900,139490470,12720,12720,12720,12720,0
|
|
20230710,191800,139490470,12720,12720,12720,12720,0
|
|
20230710,191700,139490470,12720,12720,12720,12720,0
|
|
20230710,191600,139490470,12720,12720,12720,12720,0
|
|
20230710,191500,139490470,12720,12720,12720,12720,0
|
|
20230710,191400,139490470,12720,12720,12720,12720,0
|
|
20230710,191300,139490470,12720,12720,12720,12720,0
|
|
20230710,191200,139490470,12720,12720,12720,12720,0
|
|
20230710,191100,139490470,12720,12720,12720,12720,0
|
|
20230710,191000,139490470,12720,12720,12720,12720,0
|
|
20230710,190900,139490470,12720,12720,12720,12720,0
|
|
20230710,190800,139490470,12720,12720,12720,12720,0
|
|
20230710,190700,139490470,12720,12720,12720,12720,0
|
|
20230710,190600,139490470,12720,12720,12720,12720,0
|
|
20230710,190500,139490470,12720,12720,12720,12720,0
|
|
20230710,190400,139490470,12720,12720,12720,12720,0
|
|
20230710,190300,139490470,12720,12720,12720,12720,0
|
|
20230710,190200,139490470,12720,12720,12720,12720,0
|
|
20230710,190100,139490470,12720,12720,12720,12720,0
|
|
20230710,190000,139490470,12720,12720,12720,12720,0
|
|
20230710,185900,139490470,12720,12720,12720,12720,0
|
|
20230710,185800,139490470,12720,12720,12720,12720,214
|
|
20230710,185700,139490470,12720,12720,12720,12720,0
|
|
20230710,185600,139490470,12720,12720,12720,12720,0
|
|
20230710,185500,139490470,12720,12720,12720,12720,0
|
|
20230710,185400,139490470,12720,12720,12720,12720,0
|
|
20230710,185300,139490470,12720,12720,12720,12720,0
|
|
20230710,185200,139490470,12720,12720,12720,12720,0
|
|
20230710,185100,139490470,12720,12720,12720,12720,0
|
|
20230710,185000,139490470,12720,12720,12720,12720,0
|
|
20230710,184900,139490470,12720,12720,12720,12720,0
|
|
20230710,184800,139490470,12720,12720,12720,12720,0
|
|
20230710,184700,139490470,12720,12720,12720,12720,0
|
|
20230710,184600,139490470,12720,12720,12720,12720,0
|
|
20230710,184500,139490470,12720,12720,12720,12720,0
|
|
20230710,184400,139490470,12720,12720,12720,12720,0
|
|
20230710,184300,139490470,12720,12720,12720,12720,0
|
|
20230710,184200,139490470,12720,12720,12720,12720,0
|
|
20230710,184100,139490470,12720,12720,12720,12720,0
|
|
20230710,184000,139490470,12720,12720,12720,12720,0
|
|
20230710,183900,139490470,12720,12720,12720,12720,0
|
|
20230710,183800,139490470,12720,12720,12720,12720,0
|
|
20230710,183700,139490470,12720,12720,12720,12720,0
|
|
20230710,183600,139490470,12720,12720,12720,12720,0
|
|
20230710,183500,139490470,12720,12720,12720,12720,0
|
|
20230710,183400,139490470,12720,12720,12720,12720,0
|
|
20230710,183300,139490470,12720,12720,12720,12720,0
|
|
20230710,183200,139490470,12720,12720,12720,12720,0
|
|
20230710,183100,139490470,12720,12720,12720,12720,0
|
|
20230710,183000,139490470,12720,12720,12720,12720,0
|
|
20230710,182900,139490470,12720,12720,12720,12720,0
|
|
20230710,182800,139490470,12720,12720,12720,12720,214
|
|
20230710,182700,139490470,12720,12720,12720,12720,0
|
|
20230710,182600,139490470,12720,12720,12720,12720,0
|
|
20230710,182500,139490470,12720,12720,12720,12720,0
|
|
20230710,182400,139490470,12720,12720,12720,12720,0
|
|
20230710,182300,139490470,12720,12720,12720,12720,0
|
|
20230710,182200,139490470,12720,12720,12720,12720,0
|
|
20230710,182100,139490470,12720,12720,12720,12720,0
|
|
20230710,182000,139490470,12720,12720,12720,12720,0
|
|
20230710,181900,139490470,12720,12720,12720,12720,0
|
|
20230710,181800,139490470,12720,12720,12720,12720,0
|
|
20230710,181700,139490470,12720,12720,12720,12720,0
|
|
20230710,181600,139490470,12720,12720,12720,12720,0
|
|
20230710,181500,139490470,12720,12720,12720,12720,0
|
|
20230710,181400,139490470,12720,12720,12720,12720,0
|
|
20230710,181300,139490470,12720,12720,12720,12720,0
|
|
20230710,181200,139490470,12720,12720,12720,12720,0
|
|
20230710,181100,139490470,12720,12720,12720,12720,0
|
|
20230710,181000,139490470,12720,12720,12720,12720,0
|
|
20230710,180900,139490470,12720,12720,12720,12720,0
|
|
20230710,180800,139490470,12720,12720,12720,12720,0
|
|
20230710,180700,139490470,12720,12720,12720,12720,0
|
|
20230710,180600,139490470,12720,12720,12720,12720,0
|
|
20230710,180500,139490470,12720,12720,12720,12720,0
|
|
20230710,180400,139490470,12720,12720,12720,12720,0
|
|
20230710,180300,139490470,12720,12720,12720,12720,0
|
|
20230710,180200,139490470,12720,12720,12720,12720,0
|
|
20230710,180100,139490470,12720,12720,12720,12720,0
|
|
20230710,180000,139490470,12720,12720,12720,12720,0
|
|
20230710,175900,139490470,12720,12720,12720,12720,0
|
|
20230710,175800,139490470,12720,12720,12720,12720,214
|
|
20230710,175700,139490470,12720,12720,12720,12720,0
|
|
20230710,175600,139490470,12720,12720,12720,12720,0
|
|
20230710,175500,139490470,12720,12720,12720,12720,0
|
|
20230710,175400,139490470,12720,12720,12720,12720,0
|
|
20230710,175300,139490470,12720,12720,12720,12720,0
|
|
20230710,175200,139490470,12720,12720,12720,12720,0
|
|
20230710,175100,139490470,12720,12720,12720,12720,0
|
|
20230710,175000,139490470,12720,12720,12720,12720,0
|
|
20230710,174900,139490470,12720,12720,12720,12720,0
|
|
20230710,174800,139490470,12720,12720,12720,12720,0
|
|
20230710,174700,139490470,12720,12720,12720,12720,0
|
|
20230710,174600,139490470,12720,12720,12720,12720,0
|
|
20230710,174500,139490470,12720,12720,12720,12720,0
|
|
20230710,174400,139490470,12720,12720,12720,12720,0
|
|
20230710,174300,139490470,12720,12720,12720,12720,0
|
|
20230710,174200,139490470,12720,12720,12720,12720,0
|
|
20230710,174100,139490470,12720,12720,12720,12720,0
|
|
20230710,174000,139490470,12720,12720,12720,12720,0
|
|
20230710,173900,139490470,12720,12720,12720,12720,0
|
|
20230710,173800,139490470,12720,12720,12720,12720,0
|
|
20230710,173700,139490470,12720,12720,12720,12720,0
|
|
20230710,173600,139490470,12720,12720,12720,12720,0
|
|
20230710,173500,139490470,12720,12720,12720,12720,0
|
|
20230710,173400,139490470,12720,12720,12720,12720,0
|
|
20230710,173300,139490470,12720,12720,12720,12720,0
|
|
20230710,173200,139490470,12720,12720,12720,12720,0
|
|
20230710,173100,139490470,12720,12720,12720,12720,0
|
|
20230710,173000,139490470,12720,12720,12720,12720,0
|
|
20230710,172900,139490470,12720,12720,12720,12720,0
|
|
20230710,172800,139490470,12720,12720,12720,12720,214
|
|
20230710,172700,139490470,12720,12720,12720,12720,0
|
|
20230710,172600,139490470,12720,12720,12720,12720,0
|
|
20230710,172500,139490470,12720,12720,12720,12720,0
|
|
20230710,172400,139490470,12720,12720,12720,12720,0
|
|
20230710,172300,139490470,12720,12720,12720,12720,0
|
|
20230710,172200,139490470,12720,12720,12720,12720,0
|
|
20230710,172100,139490470,12720,12720,12720,12720,0
|
|
20230710,172000,139490470,12720,12720,12720,12720,0
|
|
20230710,171900,139490470,12720,12720,12720,12720,0
|
|
20230710,171800,139490470,12720,12720,12720,12720,0
|
|
20230710,171700,139490470,12720,12720,12720,12720,0
|
|
20230710,171600,139490470,12720,12720,12720,12720,0
|
|
20230710,171500,139490470,12720,12720,12720,12720,0
|
|
20230710,171400,139490470,12720,12720,12720,12720,0
|
|
20230710,171300,139490470,12720,12720,12720,12720,0
|
|
20230710,171200,139490470,12720,12720,12720,12720,0
|
|
20230710,171100,139490470,12720,12720,12720,12720,0
|
|
20230710,171000,139490470,12720,12720,12720,12720,0
|
|
20230710,170900,139490470,12720,12720,12720,12720,0
|
|
20230710,170800,139490470,12720,12720,12720,12720,0
|
|
20230710,170700,139490470,12720,12720,12720,12720,0
|
|
20230710,170600,139490470,12720,12720,12720,12720,0
|
|
20230710,170500,139490470,12720,12720,12720,12720,0
|
|
20230710,170400,139490470,12720,12720,12720,12720,0
|
|
20230710,170300,139490470,12720,12720,12720,12720,0
|
|
20230710,170200,139490470,12720,12720,12720,12720,0
|
|
20230710,170100,139490470,12720,12720,12720,12720,0
|
|
20230710,170000,139490470,12720,12720,12720,12720,0
|
|
20230710,165900,139490470,12720,12720,12720,12720,0
|
|
20230710,165800,139490470,12720,12720,12720,12720,214
|
|
20230710,165700,139490470,12720,12720,12720,12720,0
|
|
20230710,165600,139490470,12720,12720,12720,12720,0
|
|
20230710,165500,139490470,12720,12720,12720,12720,0
|
|
20230710,165400,139490470,12720,12720,12720,12720,0
|
|
20230710,165300,139490470,12720,12720,12720,12720,0
|
|
20230710,165200,139490470,12720,12720,12720,12720,0
|
|
20230710,165100,139490470,12720,12720,12720,12720,0
|
|
20230710,165000,139490470,12720,12720,12720,12720,0
|
|
20230710,164900,139490470,12720,12720,12720,12720,0
|
|
20230710,164800,139490470,12720,12720,12720,12720,0
|
|
20230710,164700,139490470,12720,12720,12720,12720,0
|
|
20230710,164600,139490470,12720,12720,12720,12720,0
|
|
20230710,164500,139490470,12720,12720,12720,12720,0
|
|
20230710,164400,139490470,12720,12720,12720,12720,0
|
|
20230710,164300,139490470,12720,12720,12720,12720,0
|
|
20230710,164200,139490470,12720,12720,12720,12720,0
|
|
20230710,164100,139490470,12720,12720,12720,12720,0
|
|
20230710,164000,139490470,12720,12720,12720,12720,0
|
|
20230710,163900,139490470,12720,12720,12720,12720,0
|
|
20230710,163800,139490470,12720,12720,12720,12720,0
|
|
20230710,163700,139490470,12720,12720,12720,12720,0
|
|
20230710,163600,139490470,12720,12720,12720,12720,0
|
|
20230710,163500,139490470,12720,12720,12720,12720,0
|
|
20230710,163400,139490470,12720,12720,12720,12720,0
|
|
20230710,163300,139490470,12720,12720,12720,12720,0
|
|
20230710,163200,139490470,12720,12720,12720,12720,0
|
|
20230710,163100,139490470,12720,12720,12720,12720,0
|
|
20230710,163000,139490470,12720,12720,12720,12720,0
|
|
20230710,162900,139490470,12720,12720,12720,12720,0
|
|
20230710,162800,139490470,12720,12720,12720,12720,214
|
|
20230710,162700,139490470,12720,12720,12720,12720,0
|
|
20230710,162600,139490470,12720,12720,12720,12720,0
|
|
20230710,162500,139490470,12720,12720,12720,12720,0
|
|
20230710,162400,139490470,12720,12720,12720,12720,0
|
|
20230710,162300,139490470,12720,12720,12720,12720,0
|
|
20230710,162200,139490470,12720,12720,12720,12720,0
|
|
20230710,162100,139490470,12720,12720,12720,12720,0
|
|
20230710,162000,139490470,12720,12720,12720,12720,0
|
|
20230710,161900,139490470,12720,12720,12720,12720,0
|
|
20230710,161800,139490470,12720,12720,12720,12720,0
|
|
20230710,161700,139490470,12720,12720,12720,12720,0
|
|
20230710,161600,139490470,12720,12720,12720,12720,0
|
|
20230710,161500,139490470,12720,12720,12720,12720,0
|
|
20230710,161400,139490470,12720,12720,12720,12720,0
|
|
20230710,161300,139490470,12720,12720,12720,12720,0
|
|
20230710,161200,139490470,12720,12720,12720,12720,0
|
|
20230710,161100,139490470,12720,12720,12720,12720,0
|
|
20230710,161000,139490470,12720,12720,12720,12720,0
|
|
20230710,160900,139490470,12720,12720,12720,12720,0
|
|
20230710,160800,139490470,12720,12720,12720,12720,0
|
|
20230710,160700,139490470,12720,12720,12720,12720,0
|
|
20230710,160600,139490470,12720,12720,12720,12720,0
|
|
20230710,160500,139490470,12720,12720,12720,12720,0
|
|
20230710,160400,139490470,12720,12720,12720,12720,0
|
|
20230710,160300,139490470,12720,12720,12720,12720,0
|
|
20230710,160200,139490470,12720,12720,12720,12720,0
|
|
20230710,160100,139490470,12720,12720,12720,12720,0
|
|
20230710,160000,139490470,12720,12720,12720,12720,0
|
|
20230710,155900,139490470,12720,12720,12720,12720,0
|
|
20230710,155800,139490470,12720,12720,12720,12720,214
|
|
20230710,155700,139490470,12720,12720,12720,12720,0
|
|
20230710,155600,139490470,12720,12720,12720,12720,0
|
|
20230710,155500,139490470,12720,12720,12720,12720,0
|
|
20230710,155400,139490470,12720,12720,12720,12720,0
|
|
20230710,155300,139490470,12720,12720,12720,12720,0
|
|
20230710,155200,139490470,12720,12720,12720,12720,0
|
|
20230710,155100,139490470,12720,12720,12720,12720,0
|
|
20230710,155000,139490470,12720,12720,12720,12720,0
|
|
20230710,154900,139490470,12720,12720,12720,12720,0
|
|
20230710,154800,139490470,12720,12720,12720,12720,0
|
|
20230710,154700,139490470,12720,12720,12720,12720,0
|
|
20230710,154600,139490470,12720,12720,12720,12720,0
|
|
20230710,154500,139490470,12720,12720,12720,12720,0
|
|
20230710,154400,139490470,12720,12720,12720,12720,0
|
|
20230710,154300,139490470,12720,12720,12720,12720,0
|
|
20230710,154200,139490470,12720,12720,12720,12720,0
|
|
20230710,154100,139490470,12720,12720,12720,12720,0
|
|
20230710,154000,139490470,12720,12720,12720,12720,0
|
|
20230710,153900,139490470,12720,12720,12720,12720,0
|
|
20230710,153800,139490470,12720,12720,12720,12720,0
|
|
20230710,153700,139490470,12720,12720,12720,12720,0
|
|
20230710,153600,139490470,12720,12720,12720,12720,0
|
|
20230710,153500,139490470,12720,12720,12720,12720,0
|
|
20230710,153400,139490470,12720,12720,12720,12720,0
|
|
20230710,153300,139490470,12720,12720,12720,12720,0
|
|
20230710,153200,139490470,12720,12720,12720,12720,0
|
|
20230710,153100,139490470,12720,12720,12720,12720,0
|
|
20230710,153000,139490470,12720,12720,12720,12720,214
|
|
20230710,152900,136768390,12710,12710,12710,12710,0
|
|
20230710,152800,136768390,12710,12710,12710,12710,0
|
|
20230710,152700,136768390,12710,12710,12710,12710,0
|
|
20230710,152600,136768390,12710,12710,12710,12710,0
|
|
20230710,152500,136768390,12710,12710,12710,12710,0
|
|
20230710,152400,136768390,12710,12710,12710,12710,0
|
|
20230710,152300,136768390,12710,12710,12710,12710,0
|
|
20230710,152200,136768390,12710,12710,12710,12710,0
|
|
20230710,152100,136768390,12710,12710,12710,12710,0
|
|
20230710,152000,136768390,12710,12710,12710,12710,0
|
|
20230710,151900,136768390,12710,12710,12710,12710,0
|
|
20230710,151800,136768390,12710,12710,12710,12710,0
|
|
20230710,151700,136768390,12710,12710,12710,12710,4
|
|
20230710,151600,136717550,12710,12710,12710,12710,0
|
|
20230710,151500,136717550,12710,12710,12710,12710,1
|
|
20230710,151400,136704840,12660,12660,12660,12660,0
|
|
20230710,151300,136704840,12660,12660,12660,12660,0
|
|
20230710,151200,136704840,12660,12660,12660,12660,0
|
|
20230710,151100,136704840,12660,12600,12660,12600,83
|
|
20230710,151000,135656280,12600,12600,12600,12600,30
|
|
20230710,150900,135278280,12600,12610,12610,12600,39
|
|
20230710,150800,134786770,12620,12620,12620,12620,1
|
|
20230710,150700,134774150,12660,12660,12660,12660,2
|
|
20230710,150600,134748830,12630,12630,12630,12630,0
|
|
20230710,150500,134748830,12630,12630,12630,12630,1
|
|
20230710,150400,134736200,12660,12660,12660,12660,1
|
|
20230710,150300,134723540,12650,12630,12650,12630,2
|
|
20230710,150200,134698260,12650,12660,12660,12650,6
|
|
20230710,150100,134622320,12660,12660,12660,12660,41
|
|
20230710,150000,134103260,12660,12690,12700,12660,7
|
|
20230710,145900,134014570,12690,12690,12690,12690,0
|
|
20230710,145800,134014570,12690,12700,12700,12690,51
|
|
20230710,145700,133366880,12750,12750,12750,12750,0
|
|
20230710,145600,133366880,12750,12750,12750,12750,0
|
|
20230710,145500,133366880,12750,12750,12750,12750,0
|
|
20230710,145400,133366880,12750,12660,12750,12650,692
|
|
20230710,145300,124598330,12660,12670,12670,12660,9
|
|
20230710,145200,124484370,12700,12700,12700,12700,0
|
|
20230710,145100,124484370,12700,12700,12700,12700,0
|
|
20230710,145000,124484370,12700,12700,12700,12700,0
|
|
20230710,144900,124484370,12700,12700,12700,12700,0
|
|
20230710,144800,124484370,12700,12700,12700,12700,0
|
|
20230710,144700,124484370,12700,12700,12700,12700,0
|
|
20230710,144600,124484370,12700,12700,12700,12700,0
|
|
20230710,144500,124484370,12700,12700,12700,12700,0
|
|
20230710,144400,124484370,12700,12700,12700,12700,0
|
|
20230710,144300,124484370,12700,12700,12700,12700,7
|
|
20230710,144200,124395470,12740,12740,12740,12740,0
|
|
20230710,144100,124395470,12740,12740,12740,12740,0
|
|
20230710,144000,124395470,12740,12740,12740,12740,0
|
|
20230710,143900,124395470,12740,12740,12740,12740,0
|
|
20230710,143800,124395470,12740,12740,12740,12740,0
|
|
20230710,143700,124395470,12740,12740,12740,12740,0
|
|
20230710,143600,124395470,12740,12740,12740,12740,0
|
|
20230710,143500,124395470,12740,12740,12740,12740,1
|
|
20230710,143400,124382730,12740,12740,12740,12740,3
|
|
20230710,143300,124344510,12740,12740,12740,12740,17
|
|
20230710,143200,124127930,12750,12710,12750,12710,119
|
|
20230710,143100,122613380,12750,12740,12750,12740,68
|
|
20230710,143000,121746390,12740,12740,12740,12740,0
|
|
20230710,142900,121746390,12740,12740,12740,12740,33
|
|
20230710,142800,121325970,12740,12740,12740,12740,0
|
|
20230710,142700,121325970,12740,12740,12740,12740,1
|
|
20230710,142600,121313230,12750,12750,12750,12750,0
|
|
20230710,142500,121313230,12750,12750,12750,12750,0
|
|
20230710,142400,121313230,12750,12730,12750,12730,78
|
|
20230710,142300,120319090,12730,12730,12730,12730,0
|
|
20230710,142200,120319090,12730,12730,12730,12730,0
|
|
20230710,142100,120319090,12730,12730,12730,12730,0
|
|
20230710,142000,120319090,12730,12730,12730,12730,0
|
|
20230710,141900,120319090,12730,12730,12730,12730,2
|
|
20230710,141800,120293630,12740,12710,12740,12710,79
|
|
20230710,141700,119289070,12700,12700,12700,12700,0
|
|
20230710,141600,119289070,12700,12700,12700,12700,0
|
|
20230710,141500,119289070,12700,12700,12700,12700,0
|
|
20230710,141400,119289070,12700,12700,12700,12700,0
|
|
20230710,141300,119289070,12700,12700,12700,12700,0
|
|
20230710,141200,119289070,12700,12700,12700,12700,0
|
|
20230710,141100,119289070,12700,12700,12700,12700,0
|
|
20230710,141000,119289070,12700,12700,12700,12700,3
|
|
20230710,140900,119250970,12710,12710,12710,12710,0
|
|
20230710,140800,119250970,12710,12710,12710,12710,0
|
|
20230710,140700,119250970,12710,12710,12710,12710,0
|
|
20230710,140600,119250970,12710,12710,12710,12710,0
|
|
20230710,140500,119250970,12710,12710,12710,12710,1
|
|
20230710,140400,119238260,12700,12700,12700,12700,0
|
|
20230710,140300,119238260,12700,12700,12700,12700,0
|
|
20230710,140200,119238260,12700,12700,12700,12700,0
|
|
20230710,140100,119238260,12700,12700,12700,12700,0
|
|
20230710,140000,119238260,12700,12700,12700,12700,7
|
|
20230710,135900,119149360,12710,12710,12710,12710,0
|
|
20230710,135800,119149360,12710,12710,12710,12710,0
|
|
20230710,135700,119149360,12710,12710,12710,12710,0
|
|
20230710,135600,119149360,12710,12710,12710,12710,0
|
|
20230710,135500,119149360,12710,12710,12710,12710,0
|
|
20230710,135400,119149360,12710,12710,12710,12710,2
|
|
20230710,135300,119123940,12700,12700,12700,12700,2
|
|
20230710,135200,119098540,12700,12700,12700,12700,10
|
|
20230710,135100,118971540,12700,12710,12710,12700,48
|
|
20230710,135000,118361470,12710,12710,12710,12710,0
|
|
20230710,134900,118361470,12710,12710,12710,12710,0
|
|
20230710,134800,118361470,12710,12710,12710,12710,1
|
|
20230710,134700,118348760,12700,12700,12700,12700,1
|
|
20230710,134600,118336060,12710,12710,12710,12710,0
|
|
20230710,134500,118336060,12710,12710,12710,12710,0
|
|
20230710,134400,118336060,12710,12710,12710,12710,0
|
|
20230710,134300,118336060,12710,12710,12710,12710,0
|
|
20230710,134200,118336060,12710,12710,12710,12710,1
|
|
20230710,134100,118323350,12690,12690,12690,12690,0
|
|
20230710,134000,118323350,12690,12690,12690,12690,5
|
|
20230710,133900,118259900,12690,12690,12690,12690,5
|
|
20230710,133800,118196450,12700,12700,12700,12700,150
|
|
20230710,133700,116291450,12700,12700,12700,12700,0
|
|
20230710,133600,116291450,12700,12700,12700,12700,0
|
|
20230710,133500,116291450,12700,12700,12700,12700,0
|
|
20230710,133400,116291450,12700,12700,12700,12700,0
|
|
20230710,133300,116291450,12700,12700,12700,12700,0
|
|
20230710,133200,116291450,12700,12700,12700,12700,0
|
|
20230710,133100,116291450,12700,12700,12700,12700,0
|
|
20230710,133000,116291450,12700,12700,12700,12700,0
|
|
20230710,132900,116291450,12700,12700,12700,12700,0
|
|
20230710,132800,116291450,12700,12700,12700,12700,0
|
|
20230710,132700,116291450,12700,12700,12700,12700,5
|
|
20230710,132600,116227950,12710,12710,12710,12710,0
|
|
20230710,132500,116227950,12710,12710,12710,12710,0
|
|
20230710,132400,116227950,12710,12710,12710,12710,0
|
|
20230710,132300,116227950,12710,12710,12710,12710,0
|
|
20230710,132200,116227950,12710,12710,12710,12710,0
|
|
20230710,132100,116227950,12710,12710,12710,12710,0
|
|
20230710,132000,116227950,12710,12710,12710,12710,1
|
|
20230710,131900,116215240,12710,12710,12710,12710,0
|
|
20230710,131800,116215240,12710,12710,12710,12710,0
|
|
20230710,131700,116215240,12710,12710,12710,12710,0
|
|
20230710,131600,116215240,12710,12710,12710,12710,0
|
|
20230710,131500,116215240,12710,12710,12710,12710,0
|
|
20230710,131400,116215240,12710,12710,12710,12710,0
|
|
20230710,131300,116215240,12710,12710,12710,12710,1
|
|
20230710,131200,116202530,12690,12690,12690,12690,0
|
|
20230710,131100,116202530,12690,12690,12690,12690,0
|
|
20230710,131000,116202530,12690,12690,12690,12690,0
|
|
20230710,130900,116202530,12690,12690,12690,12690,0
|
|
20230710,130800,116202530,12690,12690,12690,12690,9
|
|
20230710,130700,116088320,12690,12690,12690,12690,0
|
|
20230710,130600,116088320,12690,12690,12690,12690,11
|
|
20230710,130500,115948730,12700,12700,12700,12700,0
|
|
20230710,130400,115948730,12700,12700,12700,12700,0
|
|
20230710,130300,115948730,12700,12700,12700,12700,0
|
|
20230710,130200,115948730,12700,12700,12700,12700,0
|
|
20230710,130100,115948730,12700,12700,12700,12700,21
|
|
20230710,130000,115682030,12700,12700,12700,12700,0
|
|
20230710,125900,115682030,12700,12700,12700,12700,0
|
|
20230710,125800,115682030,12700,12700,12700,12700,20
|
|
20230710,125700,115428030,12700,12700,12700,12700,0
|
|
20230710,125600,115428030,12700,12700,12700,12700,0
|
|
20230710,125500,115428030,12700,12700,12700,12700,3
|
|
20230710,125400,115389930,12700,12700,12700,12700,0
|
|
20230710,125300,115389930,12700,12700,12700,12700,100
|
|
20230710,125200,114119930,12710,12710,12710,12710,0
|
|
20230710,125100,114119930,12710,12710,12710,12710,2
|
|
20230710,125000,114094510,12700,12700,12700,12700,6
|
|
20230710,124900,114018310,12700,12700,12700,12700,4
|
|
20230710,124800,113967510,12700,12700,12700,12700,4
|
|
20230710,124700,113916710,12710,12710,12710,12700,107
|
|
20230710,124600,112557270,12710,12710,12710,12710,0
|
|
20230710,124500,112557270,12710,12710,12710,12710,47
|
|
20230710,124400,111959900,12770,12770,12770,12770,0
|
|
20230710,124300,111959900,12770,12770,12770,12770,0
|
|
20230710,124200,111959900,12770,12770,12770,12770,0
|
|
20230710,124100,111959900,12770,12770,12770,12770,0
|
|
20230710,124000,111959900,12770,12770,12770,12770,0
|
|
20230710,123900,111959900,12770,12770,12770,12770,40
|
|
20230710,123800,111449100,12770,12770,12770,12770,0
|
|
20230710,123700,111449100,12770,12770,12770,12770,0
|
|
20230710,123600,111449100,12770,12770,12770,12770,0
|
|
20230710,123500,111449100,12770,12750,12770,12750,47
|
|
20230710,123400,110848960,12760,12760,12760,12760,0
|
|
20230710,123300,110848960,12760,12760,12760,12760,37
|
|
20230710,123200,110376840,12760,12760,12760,12760,0
|
|
20230710,123100,110376840,12760,12760,12760,12760,0
|
|
20230710,123000,110376840,12760,12760,12760,12760,0
|
|
20230710,122900,110376840,12760,12760,12760,12760,0
|
|
20230710,122800,110376840,12760,12760,12760,12760,13
|
|
20230710,122700,110210960,12770,12760,12770,12760,31
|
|
20230710,122600,109815190,12760,12760,12760,12760,0
|
|
20230710,122500,109815190,12760,12750,12760,12750,4
|
|
20230710,122400,109764170,12740,12740,12740,12740,0
|
|
20230710,122300,109764170,12740,12720,12740,12720,75
|
|
20230710,122200,108809140,12720,12720,12720,12720,0
|
|
20230710,122100,108809140,12720,12720,12720,12720,0
|
|
20230710,122000,108809140,12720,12720,12720,12720,0
|
|
20230710,121900,108809140,12720,12720,12720,12720,0
|
|
20230710,121800,108809140,12720,12720,12720,12720,0
|
|
20230710,121700,108809140,12720,12720,12720,12720,0
|
|
20230710,121600,108809140,12720,12720,12720,12720,0
|
|
20230710,121500,108809140,12720,12720,12720,12720,0
|
|
20230710,121400,108809140,12720,12720,12720,12720,0
|
|
20230710,121300,108809140,12720,12720,12720,12720,0
|
|
20230710,121200,108809140,12720,12720,12720,12720,1
|
|
20230710,121100,108796420,12690,12700,12700,12690,47
|
|
20230710,121000,108199730,12720,12720,12720,12720,0
|
|
20230710,120900,108199730,12720,12720,12720,12720,0
|
|
20230710,120800,108199730,12720,12720,12720,12720,0
|
|
20230710,120700,108199730,12720,12720,12720,12720,0
|
|
20230710,120600,108199730,12720,12720,12720,12720,1
|
|
20230710,120500,108187010,12720,12720,12720,12720,0
|
|
20230710,120400,108187010,12720,12720,12720,12720,0
|
|
20230710,120300,108187010,12720,12720,12720,12720,0
|
|
20230710,120200,108187010,12720,12720,12720,12720,0
|
|
20230710,120100,108187010,12720,12720,12720,12720,30
|
|
20230710,120000,107805410,12710,12710,12710,12710,0
|
|
20230710,115900,107805410,12710,12710,12710,12710,0
|
|
20230710,115800,107805410,12710,12710,12710,12710,0
|
|
20230710,115700,107805410,12710,12710,12710,12710,1
|
|
20230710,115600,107792700,12690,12690,12690,12690,0
|
|
20230710,115500,107792700,12690,12690,12690,12690,160
|
|
20230710,115400,105762300,12670,12670,12670,12670,0
|
|
20230710,115300,105762300,12670,12670,12670,12670,0
|
|
20230710,115200,105762300,12670,12670,12670,12670,0
|
|
20230710,115100,105762300,12670,12680,12680,12670,4
|
|
20230710,115000,105711590,12690,12690,12690,12690,0
|
|
20230710,114900,105711590,12690,12690,12690,12690,80
|
|
20230710,114800,104696390,12720,12720,12720,12720,0
|
|
20230710,114700,104696390,12720,12720,12720,12720,0
|
|
20230710,114600,104696390,12720,12720,12720,12720,0
|
|
20230710,114500,104696390,12720,12720,12720,12720,2
|
|
20230710,114400,104670950,12720,12720,12720,12720,0
|
|
20230710,114300,104670950,12720,12720,12720,12720,0
|
|
20230710,114200,104670950,12720,12720,12720,12720,0
|
|
20230710,114100,104670950,12720,12720,12720,12720,0
|
|
20230710,114000,104670950,12720,12720,12720,12720,4
|
|
20230710,113900,104620070,12720,12720,12720,12720,0
|
|
20230710,113800,104620070,12720,12720,12720,12720,0
|
|
20230710,113700,104620070,12720,12720,12720,12720,0
|
|
20230710,113600,104620070,12720,12720,12720,12720,0
|
|
20230710,113500,104620070,12720,12700,12720,12700,57
|
|
20230710,113400,103895240,12700,12700,12700,12700,0
|
|
20230710,113300,103895240,12700,12700,12700,12690,360
|
|
20230710,113200,99323460,12690,12690,12690,12690,14
|
|
20230710,113100,99145800,12690,12690,12690,12690,14
|
|
20230710,113000,98968140,12690,12690,12690,12690,1
|
|
20230710,112900,98955450,12690,12690,12690,12690,0
|
|
20230710,112800,98955450,12690,12690,12690,12690,0
|
|
20230710,112700,98955450,12690,12690,12690,12690,10
|
|
20230710,112600,98828550,12690,12690,12690,12690,0
|
|
20230710,112500,98828550,12690,12690,12690,12690,0
|
|
20230710,112400,98828550,12690,12690,12690,12690,60
|
|
20230710,112300,98067150,12690,12690,12690,12690,25
|
|
20230710,112200,97749900,12680,12680,12680,12680,0
|
|
20230710,112100,97749900,12680,12680,12680,12680,0
|
|
20230710,112000,97749900,12680,12670,12680,12670,500
|
|
20230710,111900,91412140,12650,12650,12650,12650,0
|
|
20230710,111800,91412140,12650,12650,12650,12650,0
|
|
20230710,111700,91412140,12650,12670,12670,12650,143
|
|
20230710,111600,89602850,12670,12670,12670,12670,233
|
|
20230710,111500,86650740,12660,12660,12660,12660,0
|
|
20230710,111400,86650740,12660,12660,12660,12660,25
|
|
20230710,111300,86334240,12660,12660,12660,12660,0
|
|
20230710,111200,86334240,12660,12660,12660,12660,0
|
|
20230710,111100,86334240,12660,12660,12660,12660,0
|
|
20230710,111000,86334240,12660,12660,12660,12660,0
|
|
20230710,110900,86334240,12660,12660,12660,12660,0
|
|
20230710,110800,86334240,12660,12660,12660,12660,100
|
|
20230710,110700,85068240,12660,12660,12660,12660,0
|
|
20230710,110600,85068240,12660,12660,12660,12660,1
|
|
20230710,110500,85055580,12600,12600,12600,12600,0
|
|
20230710,110400,85055580,12600,12600,12600,12600,9
|
|
20230710,110300,84942180,12600,12600,12600,12600,89
|
|
20230710,110200,83820780,12670,12670,12670,12670,0
|
|
20230710,110100,83820780,12670,12670,12670,12670,0
|
|
20230710,110000,83820780,12670,12670,12670,12670,0
|
|
20230710,105900,83820780,12670,12670,12670,12670,24
|
|
20230710,105800,83516700,12600,12600,12600,12600,0
|
|
20230710,105700,83516700,12600,12600,12600,12600,0
|
|
20230710,105600,83516700,12600,12660,12660,12600,903
|
|
20230710,105500,72092100,12680,12680,12680,12680,0
|
|
20230710,105400,72092100,12680,12680,12680,12680,0
|
|
20230710,105300,72092100,12680,12680,12680,12680,0
|
|
20230710,105200,72092100,12680,12680,12680,12680,0
|
|
20230710,105100,72092100,12680,12680,12680,12680,0
|
|
20230710,105000,72092100,12680,12680,12680,12680,0
|
|
20230710,104900,72092100,12680,12680,12680,12680,0
|
|
20230710,104800,72092100,12680,12680,12680,12680,0
|
|
20230710,104700,72092100,12680,12680,12680,12680,0
|
|
20230710,104600,72092100,12680,12680,12680,12680,0
|
|
20230710,104500,72092100,12680,12680,12680,12680,0
|
|
20230710,104400,72092100,12680,12680,12680,12680,0
|
|
20230710,104300,72092100,12680,12680,12680,12680,0
|
|
20230710,104200,72092100,12680,12680,12680,12680,0
|
|
20230710,104100,72092100,12680,12580,12680,12580,267
|
|
20230710,104000,68729560,12670,12670,12670,12670,0
|
|
20230710,103900,68729560,12670,12670,12670,12670,0
|
|
20230710,103800,68729560,12670,12670,12670,12670,0
|
|
20230710,103700,68729560,12670,12670,12670,12670,0
|
|
20230710,103600,68729560,12670,12670,12670,12670,0
|
|
20230710,103500,68729560,12670,12670,12670,12670,0
|
|
20230710,103400,68729560,12670,12670,12670,12670,0
|
|
20230710,103300,68729560,12670,12670,12670,12670,0
|
|
20230710,103200,68729560,12670,12670,12670,12670,0
|
|
20230710,103100,68729560,12670,12670,12670,12670,0
|
|
20230710,103000,68729560,12670,12670,12670,12670,1
|
|
20230710,102900,68716890,12580,12580,12580,12580,0
|
|
20230710,102800,68716890,12580,12580,12580,12580,0
|
|
20230710,102700,68716890,12580,12580,12580,12580,0
|
|
20230710,102600,68716890,12580,12580,12580,12580,0
|
|
20230710,102500,68716890,12580,12580,12580,12580,0
|
|
20230710,102400,68716890,12580,12580,12580,12580,1
|
|
20230710,102300,68704310,12670,12670,12670,12670,0
|
|
20230710,102200,68704310,12670,12670,12670,12670,0
|
|
20230710,102100,68704310,12670,12670,12670,12670,0
|
|
20230710,102000,68704310,12670,12590,12670,12590,97
|
|
20230710,101900,67482120,12580,12580,12580,12580,0
|
|
20230710,101800,67482120,12580,12580,12580,12580,0
|
|
20230710,101700,67482120,12580,12580,12580,12580,0
|
|
20230710,101600,67482120,12580,12580,12580,12580,2
|
|
20230710,101500,67456960,12580,12580,12580,12580,0
|
|
20230710,101400,67456960,12580,12570,12580,12570,6
|
|
20230710,101300,67381520,12570,12570,12570,12570,0
|
|
20230710,101200,67381520,12570,12570,12570,12570,0
|
|
20230710,101100,67381520,12570,12570,12570,12570,0
|
|
20230710,101000,67381520,12570,12570,12570,12570,0
|
|
20230710,100900,67381520,12570,12570,12570,12570,0
|
|
20230710,100800,67381520,12570,12570,12570,12570,0
|
|
20230710,100700,67381520,12570,12570,12570,12570,0
|
|
20230710,100600,67381520,12570,12570,12570,12570,0
|
|
20230710,100500,67381520,12570,12570,12570,12570,0
|
|
20230710,100400,67381520,12570,12570,12570,12570,0
|
|
20230710,100300,67381520,12570,12570,12570,12570,0
|
|
20230710,100200,67381520,12570,12570,12570,12570,0
|
|
20230710,100100,67381520,12570,12570,12570,12570,0
|
|
20230710,100000,67381520,12570,12590,12590,12570,11
|
|
20230710,095900,67243190,12570,12530,12570,12530,112
|
|
20230710,095800,65836790,12510,12510,12510,12510,0
|
|
20230710,095700,65836790,12510,12510,12510,12510,0
|
|
20230710,095600,65836790,12510,12510,12510,12510,3
|
|
20230710,095500,65799260,12550,12550,12550,12550,0
|
|
20230710,095400,65799260,12550,12520,12550,12520,100
|
|
20230710,095300,64546690,12510,12510,12510,12510,0
|
|
20230710,095200,64546690,12510,12510,12510,12510,0
|
|
20230710,095100,64546690,12510,12500,12510,12500,217
|
|
20230710,095000,61832860,12500,12500,12500,12500,0
|
|
20230710,094900,61832860,12500,12500,12500,12500,0
|
|
20230710,094800,61832860,12500,12500,12500,12500,0
|
|
20230710,094700,61832860,12500,12500,12500,12500,0
|
|
20230710,094600,61832860,12500,12500,12500,12500,0
|
|
20230710,094500,61832860,12500,12500,12500,12500,0
|
|
20230710,094400,61832860,12500,12500,12500,12490,11
|
|
20230710,094300,61695370,12500,12500,12500,12500,82
|
|
20230710,094200,60670370,12500,12500,12500,12500,0
|
|
20230710,094100,60670370,12500,12500,12500,12500,0
|
|
20230710,094000,60670370,12500,12500,12500,12500,0
|
|
20230710,093900,60670370,12500,12500,12500,12500,0
|
|
20230710,093800,60670370,12500,12500,12500,12500,1
|
|
20230710,093700,60657870,12510,12510,12510,12510,0
|
|
20230710,093600,60657870,12510,12510,12510,12510,1
|
|
20230710,093500,60645360,12500,12500,12500,12500,0
|
|
20230710,093400,60645360,12500,12500,12500,12500,0
|
|
20230710,093300,60645360,12500,12500,12500,12500,666
|
|
20230710,093200,52320360,12500,12460,12500,12460,498
|
|
20230710,093100,46102790,12460,12460,12460,12460,2
|
|
20230710,093000,46077870,12470,12470,12470,12470,31
|
|
20230710,092900,45691300,12470,12410,12470,12410,15
|
|
20230710,092800,45504550,12500,12500,12500,12500,0
|
|
20230710,092700,45504550,12500,12420,12500,12420,50
|
|
20230710,092600,44882990,12420,12500,12510,12410,740
|
|
20230710,092500,35686670,12450,12450,12450,12450,0
|
|
20230710,092400,35686670,12450,12450,12450,12450,0
|
|
20230710,092300,35686670,12450,12460,12460,12450,59
|
|
20230710,092200,34951900,12510,12510,12510,12510,0
|
|
20230710,092100,34951900,12510,12450,12510,12450,85
|
|
20230710,092000,33893310,12520,12520,12520,12520,0
|
|
20230710,091900,33893310,12520,12520,12520,12520,10
|
|
20230710,091800,33768110,12520,12520,12520,12520,10
|
|
20230710,091700,33642910,12520,12520,12520,12520,0
|
|
20230710,091600,33642910,12520,12520,12520,12520,0
|
|
20230710,091500,33642910,12520,12520,12520,12520,0
|
|
20230710,091400,33642910,12520,12520,12520,12520,0
|
|
20230710,091300,33642910,12520,12520,12520,12520,8
|
|
20230710,091200,33542750,12530,12450,12530,12450,100
|
|
20230710,091100,32294310,12410,12410,12410,12410,31
|
|
20230710,091000,31909600,12500,12450,12500,12410,401
|
|
20230710,090900,26923440,12530,12510,12530,12510,64
|
|
20230710,090800,26121960,12450,12450,12450,12450,501
|
|
20230710,090700,19884510,12440,12480,12590,12440,448
|
|
20230710,090600,14300740,12640,12640,12640,12640,0
|
|
20230710,090500,14300740,12640,12630,12640,12630,30
|
|
20230710,090400,13921600,12650,12630,12650,12630,100
|
|
20230710,090300,12657700,12650,12650,12650,12650,1
|
|
20230710,090200,12645050,12420,12420,12420,12420,0
|
|
20230710,090100,12645050,12420,12530,12530,12420,1000
|
|
20230710,090000,190350,12690,12690,12690,12690,15
|