652 lines
31 KiB
CSV
652 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,194900,870417360,7760,7760,7760,7760,6156
|
|
20230705,194800,870417360,7760,7760,7760,7760,0
|
|
20230705,194700,870417360,7760,7760,7760,7760,0
|
|
20230705,194600,870417360,7760,7760,7760,7760,0
|
|
20230705,194500,870417360,7760,7760,7760,7760,0
|
|
20230705,194400,870417360,7760,7760,7760,7760,0
|
|
20230705,194300,870417360,7760,7760,7760,7760,0
|
|
20230705,194200,870417360,7760,7760,7760,7760,0
|
|
20230705,194100,870417360,7760,7760,7760,7760,0
|
|
20230705,194000,870417360,7760,7760,7760,7760,0
|
|
20230705,193900,870417360,7760,7760,7760,7760,0
|
|
20230705,193800,870417360,7760,7760,7760,7760,0
|
|
20230705,193700,870417360,7760,7760,7760,7760,0
|
|
20230705,193600,870417360,7760,7760,7760,7760,0
|
|
20230705,193500,870417360,7760,7760,7760,7760,0
|
|
20230705,193400,870417360,7760,7760,7760,7760,0
|
|
20230705,193300,870417360,7760,7760,7760,7760,0
|
|
20230705,193200,870417360,7760,7760,7760,7760,0
|
|
20230705,193100,870417360,7760,7760,7760,7760,0
|
|
20230705,193000,870417360,7760,7760,7760,7760,0
|
|
20230705,192900,870417360,7760,7760,7760,7760,0
|
|
20230705,192800,870417360,7760,7760,7760,7760,0
|
|
20230705,192700,870417360,7760,7760,7760,7760,0
|
|
20230705,192600,870417360,7760,7760,7760,7760,0
|
|
20230705,192500,870417360,7760,7760,7760,7760,0
|
|
20230705,192400,870417360,7760,7760,7760,7760,0
|
|
20230705,192300,870417360,7760,7760,7760,7760,0
|
|
20230705,192200,870417360,7760,7760,7760,7760,0
|
|
20230705,192100,870417360,7760,7760,7760,7760,0
|
|
20230705,192000,870417360,7760,7760,7760,7760,0
|
|
20230705,191900,870417360,7760,7760,7760,7760,6156
|
|
20230705,191800,870417360,7760,7760,7760,7760,0
|
|
20230705,191700,870417360,7760,7760,7760,7760,0
|
|
20230705,191600,870417360,7760,7760,7760,7760,0
|
|
20230705,191500,870417360,7760,7760,7760,7760,0
|
|
20230705,191400,870417360,7760,7760,7760,7760,0
|
|
20230705,191300,870417360,7760,7760,7760,7760,0
|
|
20230705,191200,870417360,7760,7760,7760,7760,0
|
|
20230705,191100,870417360,7760,7760,7760,7760,0
|
|
20230705,191000,870417360,7760,7760,7760,7760,0
|
|
20230705,190900,870417360,7760,7760,7760,7760,0
|
|
20230705,190800,870417360,7760,7760,7760,7760,0
|
|
20230705,190700,870417360,7760,7760,7760,7760,0
|
|
20230705,190600,870417360,7760,7760,7760,7760,0
|
|
20230705,190500,870417360,7760,7760,7760,7760,0
|
|
20230705,190400,870417360,7760,7760,7760,7760,0
|
|
20230705,190300,870417360,7760,7760,7760,7760,0
|
|
20230705,190200,870417360,7760,7760,7760,7760,0
|
|
20230705,190100,870417360,7760,7760,7760,7760,0
|
|
20230705,190000,870417360,7760,7760,7760,7760,0
|
|
20230705,185900,870417360,7760,7760,7760,7760,0
|
|
20230705,185800,870417360,7760,7760,7760,7760,0
|
|
20230705,185700,870417360,7760,7760,7760,7760,0
|
|
20230705,185600,870417360,7760,7760,7760,7760,0
|
|
20230705,185500,870417360,7760,7760,7760,7760,0
|
|
20230705,185400,870417360,7760,7760,7760,7760,0
|
|
20230705,185300,870417360,7760,7760,7760,7760,0
|
|
20230705,185200,870417360,7760,7760,7760,7760,0
|
|
20230705,185100,870417360,7760,7760,7760,7760,0
|
|
20230705,185000,870417360,7760,7760,7760,7760,0
|
|
20230705,184900,870417360,7760,7760,7760,7760,6156
|
|
20230705,184800,870417360,7760,7760,7760,7760,0
|
|
20230705,184700,870417360,7760,7760,7760,7760,0
|
|
20230705,184600,870417360,7760,7760,7760,7760,0
|
|
20230705,184500,870417360,7760,7760,7760,7760,0
|
|
20230705,184400,870417360,7760,7760,7760,7760,0
|
|
20230705,184300,870417360,7760,7760,7760,7760,0
|
|
20230705,184200,870417360,7760,7760,7760,7760,0
|
|
20230705,184100,870417360,7760,7760,7760,7760,0
|
|
20230705,184000,870417360,7760,7760,7760,7760,0
|
|
20230705,183900,870417360,7760,7760,7760,7760,0
|
|
20230705,183800,870417360,7760,7760,7760,7760,0
|
|
20230705,183700,870417360,7760,7760,7760,7760,0
|
|
20230705,183600,870417360,7760,7760,7760,7760,0
|
|
20230705,183500,870417360,7760,7760,7760,7760,0
|
|
20230705,183400,870417360,7760,7760,7760,7760,0
|
|
20230705,183300,870417360,7760,7760,7760,7760,0
|
|
20230705,183200,870417360,7760,7760,7760,7760,0
|
|
20230705,183100,870417360,7760,7760,7760,7760,0
|
|
20230705,183000,870417360,7760,7760,7760,7760,0
|
|
20230705,182900,870417360,7760,7760,7760,7760,0
|
|
20230705,182800,870417360,7760,7760,7760,7760,0
|
|
20230705,182700,870417360,7760,7760,7760,7760,0
|
|
20230705,182600,870417360,7760,7760,7760,7760,0
|
|
20230705,182500,870417360,7760,7760,7760,7760,0
|
|
20230705,182400,870417360,7760,7760,7760,7760,0
|
|
20230705,182300,870417360,7760,7760,7760,7760,0
|
|
20230705,182200,870417360,7760,7760,7760,7760,0
|
|
20230705,182100,870417360,7760,7760,7760,7760,0
|
|
20230705,182000,870417360,7760,7760,7760,7760,0
|
|
20230705,181900,870417360,7760,7760,7760,7760,6156
|
|
20230705,181800,870417360,7760,7760,7760,7760,0
|
|
20230705,181700,870417360,7760,7760,7760,7760,0
|
|
20230705,181600,870417360,7760,7760,7760,7760,0
|
|
20230705,181500,870417360,7760,7760,7760,7760,0
|
|
20230705,181400,870417360,7760,7760,7760,7760,0
|
|
20230705,181300,870417360,7760,7760,7760,7760,0
|
|
20230705,181200,870417360,7760,7760,7760,7760,0
|
|
20230705,181100,870417360,7760,7760,7760,7760,0
|
|
20230705,181000,870417360,7760,7760,7760,7760,0
|
|
20230705,180900,870417360,7760,7760,7760,7760,0
|
|
20230705,180800,870417360,7760,7760,7760,7760,0
|
|
20230705,180700,870417360,7760,7760,7760,7760,0
|
|
20230705,180600,870417360,7760,7760,7760,7760,0
|
|
20230705,180500,870417360,7760,7760,7760,7760,0
|
|
20230705,180400,870417360,7760,7760,7760,7760,0
|
|
20230705,180300,870417360,7760,7760,7760,7760,0
|
|
20230705,180200,870417360,7760,7760,7760,7760,0
|
|
20230705,180100,870417360,7760,7760,7760,7760,0
|
|
20230705,180000,870417360,7760,7760,7760,7760,0
|
|
20230705,175900,870417360,7760,7760,7760,7760,0
|
|
20230705,175800,870417360,7760,7760,7760,7760,0
|
|
20230705,175700,870417360,7760,7760,7760,7760,0
|
|
20230705,175600,870417360,7760,7760,7760,7760,0
|
|
20230705,175500,870417360,7760,7760,7760,7760,0
|
|
20230705,175400,870417360,7760,7760,7760,7760,0
|
|
20230705,175300,870417360,7760,7760,7760,7760,0
|
|
20230705,175200,870417360,7760,7760,7760,7760,0
|
|
20230705,175100,870417360,7760,7760,7760,7760,0
|
|
20230705,175000,870417360,7760,7760,7760,7760,0
|
|
20230705,174900,870417360,7760,7760,7760,7760,6156
|
|
20230705,174800,870417360,7760,7760,7760,7760,0
|
|
20230705,174700,870417360,7760,7760,7760,7760,0
|
|
20230705,174600,870417360,7760,7760,7760,7760,0
|
|
20230705,174500,870417360,7760,7760,7760,7760,0
|
|
20230705,174400,870417360,7760,7760,7760,7760,0
|
|
20230705,174300,870417360,7760,7760,7760,7760,0
|
|
20230705,174200,870417360,7760,7760,7760,7760,0
|
|
20230705,174100,870417360,7760,7760,7760,7760,0
|
|
20230705,174000,870417360,7760,7760,7760,7760,0
|
|
20230705,173900,870417360,7760,7760,7760,7760,0
|
|
20230705,173800,870417360,7760,7760,7760,7760,0
|
|
20230705,173700,870417360,7760,7760,7760,7760,0
|
|
20230705,173600,870417360,7760,7760,7760,7760,0
|
|
20230705,173500,870417360,7760,7760,7760,7760,0
|
|
20230705,173400,870417360,7760,7760,7760,7760,0
|
|
20230705,173300,870417360,7760,7760,7760,7760,0
|
|
20230705,173200,870417360,7760,7760,7760,7760,0
|
|
20230705,173100,870417360,7760,7760,7760,7760,0
|
|
20230705,173000,870417360,7760,7760,7760,7760,0
|
|
20230705,172900,870417360,7760,7760,7760,7760,0
|
|
20230705,172800,870417360,7760,7760,7760,7760,0
|
|
20230705,172700,870417360,7760,7760,7760,7760,0
|
|
20230705,172600,870417360,7760,7760,7760,7760,0
|
|
20230705,172500,870417360,7760,7760,7760,7760,0
|
|
20230705,172400,870417360,7760,7760,7760,7760,0
|
|
20230705,172300,870417360,7760,7760,7760,7760,0
|
|
20230705,172200,870417360,7760,7760,7760,7760,0
|
|
20230705,172100,870417360,7760,7760,7760,7760,0
|
|
20230705,172000,870417360,7760,7760,7760,7760,0
|
|
20230705,171900,870417360,7760,7760,7760,7760,6156
|
|
20230705,171800,870417360,7760,7760,7760,7760,0
|
|
20230705,171700,870417360,7760,7760,7760,7760,0
|
|
20230705,171600,870417360,7760,7760,7760,7760,0
|
|
20230705,171500,870417360,7760,7760,7760,7760,0
|
|
20230705,171400,870417360,7760,7760,7760,7760,0
|
|
20230705,171300,870417360,7760,7760,7760,7760,0
|
|
20230705,171200,870417360,7760,7760,7760,7760,0
|
|
20230705,171100,870417360,7760,7760,7760,7760,0
|
|
20230705,171000,870417360,7760,7760,7760,7760,0
|
|
20230705,170900,870417360,7760,7760,7760,7760,0
|
|
20230705,170800,870417360,7760,7760,7760,7760,0
|
|
20230705,170700,870417360,7760,7760,7760,7760,0
|
|
20230705,170600,870417360,7760,7760,7760,7760,0
|
|
20230705,170500,870417360,7760,7760,7760,7760,0
|
|
20230705,170400,870417360,7760,7760,7760,7760,0
|
|
20230705,170300,870417360,7760,7760,7760,7760,0
|
|
20230705,170200,870417360,7760,7760,7760,7760,0
|
|
20230705,170100,870417360,7760,7760,7760,7760,0
|
|
20230705,170000,870417360,7760,7760,7760,7760,0
|
|
20230705,165900,870417360,7760,7760,7760,7760,0
|
|
20230705,165800,870417360,7760,7760,7760,7760,0
|
|
20230705,165700,870417360,7760,7760,7760,7760,0
|
|
20230705,165600,870417360,7760,7760,7760,7760,0
|
|
20230705,165500,870417360,7760,7760,7760,7760,0
|
|
20230705,165400,870417360,7760,7760,7760,7760,0
|
|
20230705,165300,870417360,7760,7760,7760,7760,0
|
|
20230705,165200,870417360,7760,7760,7760,7760,0
|
|
20230705,165100,870417360,7760,7760,7760,7760,0
|
|
20230705,165000,870417360,7760,7760,7760,7760,0
|
|
20230705,164900,870417360,7760,7760,7760,7760,6156
|
|
20230705,164800,870417360,7760,7760,7760,7760,0
|
|
20230705,164700,870417360,7760,7760,7760,7760,0
|
|
20230705,164600,870417360,7760,7760,7760,7760,0
|
|
20230705,164500,870417360,7760,7760,7760,7760,0
|
|
20230705,164400,870417360,7760,7760,7760,7760,0
|
|
20230705,164300,870417360,7760,7760,7760,7760,0
|
|
20230705,164200,870417360,7760,7760,7760,7760,0
|
|
20230705,164100,870417360,7760,7760,7760,7760,0
|
|
20230705,164000,870417360,7760,7760,7760,7760,0
|
|
20230705,163900,870417360,7760,7760,7760,7760,0
|
|
20230705,163800,870417360,7760,7760,7760,7760,0
|
|
20230705,163700,870417360,7760,7760,7760,7760,0
|
|
20230705,163600,870417360,7760,7760,7760,7760,0
|
|
20230705,163500,870417360,7760,7760,7760,7760,0
|
|
20230705,163400,870417360,7760,7760,7760,7760,0
|
|
20230705,163300,870417360,7760,7760,7760,7760,0
|
|
20230705,163200,870417360,7760,7760,7760,7760,0
|
|
20230705,163100,870417360,7760,7760,7760,7760,0
|
|
20230705,163000,870417360,7760,7760,7760,7760,0
|
|
20230705,162900,870417360,7760,7760,7760,7760,0
|
|
20230705,162800,870417360,7760,7760,7760,7760,0
|
|
20230705,162700,870417360,7760,7760,7760,7760,0
|
|
20230705,162600,870417360,7760,7760,7760,7760,0
|
|
20230705,162500,870417360,7760,7760,7760,7760,0
|
|
20230705,162400,870417360,7760,7760,7760,7760,0
|
|
20230705,162300,870417360,7760,7760,7760,7760,0
|
|
20230705,162200,870417360,7760,7760,7760,7760,0
|
|
20230705,162100,870417360,7760,7760,7760,7760,0
|
|
20230705,162000,870417360,7760,7760,7760,7760,0
|
|
20230705,161900,870417360,7760,7760,7760,7760,6156
|
|
20230705,161800,870417360,7760,7760,7760,7760,0
|
|
20230705,161700,870417360,7760,7760,7760,7760,0
|
|
20230705,161600,870417360,7760,7760,7760,7760,0
|
|
20230705,161500,870417360,7760,7760,7760,7760,0
|
|
20230705,161400,870417360,7760,7760,7760,7760,0
|
|
20230705,161300,870417360,7760,7760,7760,7760,0
|
|
20230705,161200,870417360,7760,7760,7760,7760,0
|
|
20230705,161100,870417360,7760,7760,7760,7760,0
|
|
20230705,161000,870417360,7760,7760,7760,7760,0
|
|
20230705,160900,870417360,7760,7760,7760,7760,0
|
|
20230705,160800,870417360,7760,7760,7760,7760,0
|
|
20230705,160700,870417360,7760,7760,7760,7760,0
|
|
20230705,160600,870417360,7760,7760,7760,7760,0
|
|
20230705,160500,870417360,7760,7760,7760,7760,0
|
|
20230705,160400,870417360,7760,7760,7760,7760,0
|
|
20230705,160300,870417360,7760,7760,7760,7760,0
|
|
20230705,160200,870417360,7760,7760,7760,7760,0
|
|
20230705,160100,870417360,7760,7760,7760,7760,0
|
|
20230705,160000,870417360,7760,7760,7760,7760,0
|
|
20230705,155900,870417360,7760,7760,7760,7760,0
|
|
20230705,155800,870417360,7760,7760,7760,7760,0
|
|
20230705,155700,870417360,7760,7760,7760,7760,0
|
|
20230705,155600,870417360,7760,7760,7760,7760,0
|
|
20230705,155500,870417360,7760,7760,7760,7760,0
|
|
20230705,155400,870417360,7760,7760,7760,7760,0
|
|
20230705,155300,870417360,7760,7760,7760,7760,0
|
|
20230705,155200,870417360,7760,7760,7760,7760,0
|
|
20230705,155100,870417360,7760,7760,7760,7760,0
|
|
20230705,155000,870417360,7760,7760,7760,7760,0
|
|
20230705,154900,870417360,7760,7760,7760,7760,6156
|
|
20230705,154800,870417360,7760,7760,7760,7760,0
|
|
20230705,154700,870417360,7760,7760,7760,7760,0
|
|
20230705,154600,870417360,7760,7760,7760,7760,0
|
|
20230705,154500,870417360,7760,7760,7760,7760,0
|
|
20230705,154400,870417360,7760,7760,7760,7760,0
|
|
20230705,154300,870417360,7760,7760,7760,7760,0
|
|
20230705,154200,870417360,7760,7760,7760,7760,0
|
|
20230705,154100,870417360,7760,7760,7760,7760,0
|
|
20230705,154000,870417360,7760,7760,7760,7760,0
|
|
20230705,153900,870417360,7760,7760,7760,7760,0
|
|
20230705,153800,870417360,7760,7760,7760,7760,0
|
|
20230705,153700,870417360,7760,7760,7760,7760,0
|
|
20230705,153600,870417360,7760,7760,7760,7760,0
|
|
20230705,153500,870417360,7760,7760,7760,7760,0
|
|
20230705,153400,870417360,7760,7760,7760,7760,0
|
|
20230705,153300,870417360,7760,7760,7760,7760,0
|
|
20230705,153200,870417360,7760,7760,7760,7760,0
|
|
20230705,153100,870417360,7760,7760,7760,7760,0
|
|
20230705,153000,870417360,7760,7760,7760,7760,6156
|
|
20230705,152900,822646800,7730,7730,7730,7730,0
|
|
20230705,152800,822646800,7730,7730,7730,7730,0
|
|
20230705,152700,822646800,7730,7730,7730,7730,0
|
|
20230705,152600,822646800,7730,7730,7730,7730,0
|
|
20230705,152500,822646800,7730,7730,7730,7730,0
|
|
20230705,152400,822646800,7730,7730,7730,7730,0
|
|
20230705,152300,822646800,7730,7730,7730,7730,0
|
|
20230705,152200,822646800,7730,7730,7730,7730,0
|
|
20230705,152100,822646800,7730,7730,7730,7730,0
|
|
20230705,152000,822646800,7730,7730,7730,7730,0
|
|
20230705,151900,822646800,7730,7730,7730,7670,2343
|
|
20230705,151800,804642810,7730,7740,7740,7730,7
|
|
20230705,151700,804588650,7740,7720,7740,7710,397
|
|
20230705,151600,801521640,7730,7730,7730,7730,24
|
|
20230705,151500,801336120,7740,7740,7740,7740,3
|
|
20230705,151400,801312900,7740,7730,7740,7730,708
|
|
20230705,151300,795836100,7730,7730,7730,7730,9
|
|
20230705,151200,795766530,7750,7720,7750,7710,16
|
|
20230705,151100,795642950,7750,7750,7750,7750,340
|
|
20230705,151000,793007950,7750,7750,7750,7720,106
|
|
20230705,150900,792189120,7750,7740,7750,7710,729
|
|
20230705,150800,786561010,7740,7740,7750,7740,440
|
|
20230705,150700,783151970,7740,7710,7740,7710,150
|
|
20230705,150600,781992660,7730,7720,7730,7720,152
|
|
20230705,150500,780819140,7720,7700,7720,7690,175
|
|
20230705,150400,779471060,7700,7690,7710,7690,442
|
|
20230705,150300,776066370,7690,7710,7710,7680,2514
|
|
20230705,150200,756726570,7710,7720,7720,7710,2312
|
|
20230705,150100,738888210,7730,7730,7730,7730,13
|
|
20230705,150000,738787720,7730,7730,7750,7730,309
|
|
20230705,145900,736397660,7740,7740,7740,7740,366
|
|
20230705,145800,733564820,7740,7730,7740,7730,83
|
|
20230705,145700,732923210,7740,7730,7740,7730,88
|
|
20230705,145600,732242930,7740,7750,7750,7740,640
|
|
20230705,145500,727289090,7750,7760,7760,7750,21
|
|
20230705,145400,727126330,7780,7780,7780,7780,0
|
|
20230705,145300,727126330,7780,7780,7780,7760,418
|
|
20230705,145200,723875050,7780,7750,7780,7750,365
|
|
20230705,145100,721041580,7760,7770,7770,7760,30
|
|
20230705,145000,720808740,7770,7760,7770,7750,449
|
|
20230705,144900,717321860,7760,7760,7770,7760,127
|
|
20230705,144800,716336280,7760,7770,7790,7760,822
|
|
20230705,144700,709946790,7770,7770,7770,7750,699
|
|
20230705,144600,704515840,7780,7780,7780,7760,57
|
|
20230705,144500,704073280,7770,7770,7770,7760,923
|
|
20230705,144400,696903380,7770,7770,7770,7770,108
|
|
20230705,144300,696064220,7760,7770,7770,7760,374
|
|
20230705,144200,693159020,7770,7760,7770,7760,117
|
|
20230705,144100,692250700,7760,7760,7760,7760,62
|
|
20230705,144000,691769580,7770,7770,7770,7770,25
|
|
20230705,143900,691575330,7780,7780,7780,7780,336
|
|
20230705,143800,688961250,7770,7770,7770,7770,1
|
|
20230705,143700,688953480,7790,7780,7790,7770,183
|
|
20230705,143600,687529680,7790,7780,7790,7780,605
|
|
20230705,143500,682822420,7780,7770,7780,7770,167
|
|
20230705,143400,681524610,7780,7770,7780,7770,57
|
|
20230705,143300,681081680,7770,7760,7770,7760,143
|
|
20230705,143200,679971820,7750,7760,7760,7750,13
|
|
20230705,143100,679870970,7780,7780,7790,7780,197
|
|
20230705,143000,678336460,7780,7780,7780,7780,536
|
|
20230705,142900,674166380,7780,7760,7780,7760,146
|
|
20230705,142800,673033380,7780,7780,7780,7780,363
|
|
20230705,142700,670209240,7780,7770,7780,7770,157
|
|
20230705,142600,668988620,7790,7780,7790,7780,88
|
|
20230705,142500,668303970,7780,7780,7780,7780,169
|
|
20230705,142400,666989150,7780,7780,7780,7780,80
|
|
20230705,142300,666366750,7780,7780,7780,7780,0
|
|
20230705,142200,666366750,7780,7780,7780,7780,273
|
|
20230705,142100,664242810,7780,7780,7780,7780,63
|
|
20230705,142000,663752670,7770,7770,7770,7770,150
|
|
20230705,141900,662587170,7780,7780,7780,7780,20
|
|
20230705,141800,662431570,7780,7780,7780,7770,139
|
|
20230705,141700,661351170,7770,7770,7770,7770,88
|
|
20230705,141600,660667410,7780,7770,7780,7770,90
|
|
20230705,141500,659968070,7770,7770,7770,7770,162
|
|
20230705,141400,658709330,7770,7780,7780,7770,470
|
|
20230705,141300,655053500,7790,7780,7790,7780,25
|
|
20230705,141200,654858780,7770,7770,7770,7770,138
|
|
20230705,141100,653786520,7770,7770,7770,7770,66
|
|
20230705,141000,653273700,7770,7770,7770,7770,94
|
|
20230705,140900,652543320,7760,7760,7760,7760,63
|
|
20230705,140800,652054440,7760,7770,7770,7760,118
|
|
20230705,140700,651138550,7770,7770,7770,7770,359
|
|
20230705,140600,648349120,7760,7760,7760,7760,146
|
|
20230705,140500,647216160,7770,7770,7770,7770,90
|
|
20230705,140400,646516860,7760,7770,7770,7760,473
|
|
20230705,140300,642843020,7770,7760,7770,7760,41
|
|
20230705,140200,642524480,7770,7780,7780,7770,362
|
|
20230705,140100,639708570,7790,7810,7810,7790,1601
|
|
20230705,140000,627217800,7810,7810,7810,7810,86
|
|
20230705,135900,626546140,7810,7800,7810,7800,218
|
|
20230705,135800,624843590,7790,7770,7790,7770,416
|
|
20230705,135700,621604830,7770,7780,7780,7770,138
|
|
20230705,135600,620531320,7780,7780,7780,7780,159
|
|
20230705,135500,619294300,7780,7780,7780,7780,77
|
|
20230705,135400,618695240,7770,7780,7780,7770,68
|
|
20230705,135300,618166840,7790,7770,7790,7770,68
|
|
20230705,135200,617638410,7770,7760,7770,7760,118
|
|
20230705,135100,616721680,7760,7760,7760,7760,166
|
|
20230705,135000,615433520,7760,7760,7760,7760,209
|
|
20230705,134900,613811680,7750,7770,7790,7750,345
|
|
20230705,134800,611124250,7780,7750,7790,7740,530
|
|
20230705,134700,607011450,7740,7740,7750,7740,112
|
|
20230705,134600,606144550,7750,7730,7750,7730,67
|
|
20230705,134500,605625960,7760,7750,7760,7730,1006
|
|
20230705,134400,597841650,7750,7780,7780,7750,512
|
|
20230705,134300,593871270,7760,7760,7760,7760,181
|
|
20230705,134200,592466710,7760,7780,7780,7760,351
|
|
20230705,134100,589739370,7780,7780,7790,7770,164
|
|
20230705,134000,588464100,7780,7770,7780,7760,153
|
|
20230705,133900,587276100,7770,7760,7770,7760,95
|
|
20230705,133800,586538880,7770,7770,7770,7770,92
|
|
20230705,133700,585824040,7770,7790,7790,7760,781
|
|
20230705,133600,579754300,7810,7820,7820,7790,5
|
|
20230705,133500,579715250,7820,7820,7820,7770,464
|
|
20230705,133400,576090230,7820,7800,7830,7780,1662
|
|
20230705,133300,563151460,7800,7820,7830,7800,921
|
|
20230705,133200,555967300,7830,7810,7830,7800,309
|
|
20230705,133100,553551180,7810,7830,7830,7800,447
|
|
20230705,133000,550060220,7830,7820,7830,7810,588
|
|
20230705,132900,545462470,7830,7820,7830,7820,18
|
|
20230705,132800,545321670,7830,7830,7830,7820,295
|
|
20230705,132700,543012460,7820,7830,7830,7820,373
|
|
20230705,132600,540092010,7820,7800,7820,7800,636
|
|
20230705,132500,535122110,7790,7800,7800,7790,70
|
|
20230705,132400,534576750,7800,7790,7800,7780,515
|
|
20230705,132300,530564880,7790,7760,7790,7760,1501
|
|
20230705,132200,518900020,7760,7750,7760,7740,101
|
|
20230705,132100,518117210,7760,7750,7760,7730,1040
|
|
20230705,132000,510066810,7760,7760,7760,7750,70
|
|
20230705,131900,509524250,7760,7750,7760,7750,182
|
|
20230705,131800,508112010,7750,7750,7750,7740,151
|
|
20230705,131700,506942390,7740,7740,7750,7740,116
|
|
20230705,131600,506044430,7750,7740,7750,7740,10
|
|
20230705,131500,505966960,7750,7730,7750,7730,1298
|
|
20230705,131400,495911180,7740,7730,7740,7730,77
|
|
20230705,131300,495315790,7730,7730,7730,7730,4
|
|
20230705,131200,495284870,7740,7730,7740,7730,97
|
|
20230705,131100,494534900,7740,7730,7740,7720,125
|
|
20230705,131000,493569660,7730,7730,7730,7730,63
|
|
20230705,130900,493082670,7740,7720,7740,7720,215
|
|
20230705,130800,491421330,7730,7730,7730,7730,0
|
|
20230705,130700,491421330,7730,7720,7730,7720,79
|
|
20230705,130600,490811430,7730,7720,7730,7720,73
|
|
20230705,130500,490247860,7730,7730,7730,7720,69
|
|
20230705,130400,489715120,7730,7710,7730,7710,119
|
|
20230705,130300,488797040,7720,7720,7720,7720,10
|
|
20230705,130200,488719840,7720,7730,7730,7710,16
|
|
20230705,130100,488596440,7720,7720,7720,7720,0
|
|
20230705,130000,488596440,7720,7720,7730,7720,86
|
|
20230705,125900,487932500,7720,7720,7720,7720,73
|
|
20230705,125800,487368940,7720,7720,7720,7720,2
|
|
20230705,125700,487353500,7710,7710,7710,7700,114
|
|
20230705,125600,486474700,7720,7700,7720,7700,611
|
|
20230705,125500,481769950,7690,7690,7690,7690,64
|
|
20230705,125400,481277790,7690,7700,7700,7690,99
|
|
20230705,125300,480516220,7690,7690,7690,7690,20
|
|
20230705,125200,480362420,7690,7700,7700,7690,563
|
|
20230705,125100,476028090,7690,7700,7700,7690,1027
|
|
20230705,125000,468130320,7700,7720,7720,7700,3000
|
|
20230705,124900,445013840,7720,7720,7720,7720,64
|
|
20230705,124800,444519760,7720,7720,7720,7720,832
|
|
20230705,124700,438096720,7710,7710,7710,7710,89
|
|
20230705,124600,437410530,7720,7720,7720,7710,70
|
|
20230705,124500,436870800,7720,7710,7720,7710,83
|
|
20230705,124400,436230840,7720,7710,7720,7710,102
|
|
20230705,124300,435444410,7720,7720,7720,7710,16
|
|
20230705,124200,435321010,7710,7720,7720,7710,104
|
|
20230705,124100,434519130,7710,7710,7710,7710,73
|
|
20230705,124000,433956300,7710,7710,7720,7710,13
|
|
20230705,123900,433856060,7720,7710,7720,7710,73
|
|
20230705,123800,433293220,7720,7720,7720,7720,1
|
|
20230705,123700,433285500,7710,7710,7710,7710,77
|
|
20230705,123600,432691830,7720,7710,7720,7710,127
|
|
20230705,123500,431712650,7720,7720,7720,7720,318
|
|
20230705,123400,429257690,7730,7720,7730,7720,232
|
|
20230705,123300,427466640,7720,7720,7720,7720,64
|
|
20230705,123200,426972560,7720,7720,7720,7720,1015
|
|
20230705,123100,419136760,7730,7730,7730,7730,0
|
|
20230705,123000,419136760,7730,7740,7740,7730,1962
|
|
20230705,122900,403962260,7740,7750,7750,7740,1109
|
|
20230705,122800,395368150,7750,7750,7750,7750,63
|
|
20230705,122700,394879900,7750,7750,7750,7750,13
|
|
20230705,122600,394779150,7760,7760,7760,7760,6
|
|
20230705,122500,394732590,7770,7760,7770,7750,2504
|
|
20230705,122400,375315910,7760,7760,7760,7760,64
|
|
20230705,122300,374819270,7770,7760,7770,7760,64
|
|
20230705,122200,374322620,7760,7760,7760,7760,13
|
|
20230705,122100,374221740,7760,7760,7760,7760,64
|
|
20230705,122000,373725100,7760,7760,7760,7760,63
|
|
20230705,121900,373236220,7770,7770,7770,7770,0
|
|
20230705,121800,373236220,7770,7760,7770,7760,84
|
|
20230705,121700,372584180,7760,7760,7760,7760,13
|
|
20230705,121600,372483300,7760,7770,7770,7760,73
|
|
20230705,121500,371916720,7770,7760,7770,7760,72
|
|
20230705,121400,371357920,7770,7770,7770,7770,2
|
|
20230705,121300,371342380,7760,7760,7760,7760,78
|
|
20230705,121200,370737100,7770,7770,7770,7770,0
|
|
20230705,121100,370737100,7770,7760,7770,7760,124
|
|
20230705,121000,369774840,7750,7750,7750,7750,64
|
|
20230705,120900,369278840,7750,7750,7750,7750,0
|
|
20230705,120800,369278840,7750,7750,7750,7750,76
|
|
20230705,120700,368689840,7760,7760,7760,7760,30
|
|
20230705,120600,368457040,7750,7750,7750,7750,74
|
|
20230705,120500,367883540,7770,7770,7770,7770,0
|
|
20230705,120400,367883540,7770,7770,7770,7750,15
|
|
20230705,120300,367767150,7770,7750,7770,7750,78
|
|
20230705,120200,367161980,7770,7760,7770,7750,70
|
|
20230705,120100,366619410,7760,7770,7770,7760,15
|
|
20230705,120000,366502980,7760,7750,7760,7750,117
|
|
20230705,115900,365595690,7760,7760,7760,7760,2
|
|
20230705,115800,365580170,7750,7750,7760,7750,80
|
|
20230705,115700,364960150,7760,7760,7760,7760,5
|
|
20230705,115600,364921350,7770,7770,7770,7770,10
|
|
20230705,115500,364843650,7760,7750,7770,7750,714
|
|
20230705,115400,359309960,7750,7750,7750,7750,1
|
|
20230705,115300,359302210,7750,7750,7750,7750,13
|
|
20230705,115200,359201460,7770,7770,7770,7770,6
|
|
20230705,115100,359154840,7780,7750,7780,7750,127
|
|
20230705,115000,358170560,7740,7740,7740,7740,64
|
|
20230705,114900,357675200,7750,7760,7780,7750,624
|
|
20230705,114800,352833920,7760,7780,7780,7760,648
|
|
20230705,114700,347799690,7780,7770,7780,7770,65
|
|
20230705,114600,347294630,7770,7770,7770,7770,0
|
|
20230705,114500,347294630,7770,7780,7780,7770,69
|
|
20230705,114400,346758460,7770,7770,7770,7770,64
|
|
20230705,114300,346261180,7760,7770,7780,7760,16
|
|
20230705,114200,346136960,7780,7770,7780,7770,69
|
|
20230705,114100,345600790,7770,7770,7770,7770,63
|
|
20230705,114000,345111280,7760,7770,7780,7760,1065
|
|
20230705,113900,336846220,7780,7780,7780,7780,0
|
|
20230705,113800,336846220,7780,7760,7780,7760,77
|
|
20230705,113700,336248050,7780,7780,7780,7780,0
|
|
20230705,113600,336248050,7780,7790,7790,7780,462
|
|
20230705,113500,332653670,7780,7780,7790,7770,530
|
|
20230705,113400,328534250,7780,7780,7780,7780,0
|
|
20230705,113300,328534250,7780,7780,7780,7780,1656
|
|
20230705,113200,315650570,7790,7780,7790,7780,64
|
|
20230705,113100,315152640,7790,7780,7790,7780,67
|
|
20230705,113000,314631350,7780,7780,7780,7780,1
|
|
20230705,112900,314623570,7780,7780,7790,7780,104
|
|
20230705,112800,313814440,7790,7790,7790,7780,16
|
|
20230705,112700,313689940,7780,7780,7780,7780,64
|
|
20230705,112600,313192020,7790,7800,7810,7790,2408
|
|
20230705,112500,294433030,7800,7800,7800,7790,18
|
|
20230705,112400,294292650,7800,7800,7800,7790,111
|
|
20230705,112300,293427490,7790,7790,7790,7790,15
|
|
20230705,112200,293310640,7790,7800,7800,7790,75
|
|
20230705,112100,292726280,7800,7790,7800,7790,78
|
|
20230705,112000,292118510,7800,7800,7800,7800,0
|
|
20230705,111900,292118510,7800,7800,7800,7800,0
|
|
20230705,111800,292118510,7800,7790,7800,7790,15
|
|
20230705,111700,292001640,7790,7800,7800,7790,125
|
|
20230705,111600,291027270,7800,7800,7800,7800,0
|
|
20230705,111500,291027270,7800,7800,7800,7800,0
|
|
20230705,111400,291027270,7800,7800,7800,7790,452
|
|
20230705,111300,287502310,7800,7790,7800,7790,112
|
|
20230705,111200,286629470,7800,7800,7800,7800,0
|
|
20230705,111100,286629470,7800,7790,7800,7790,69
|
|
20230705,111000,286091910,7790,7790,7790,7790,0
|
|
20230705,110900,286091910,7790,7790,7790,7790,63
|
|
20230705,110800,285601140,7800,7790,7800,7790,16
|
|
20230705,110700,285476480,7800,7800,7800,7800,63
|
|
20230705,110600,284985080,7800,7800,7800,7800,0
|
|
20230705,110500,284985080,7800,7800,7800,7800,64
|
|
20230705,110400,284485880,7810,7810,7810,7810,1
|
|
20230705,110300,284478070,7780,7800,7800,7780,431
|
|
20230705,110200,281116550,7800,7800,7800,7790,616
|
|
20230705,110100,276317870,7800,7790,7800,7790,78
|
|
20230705,110000,275710220,7790,7790,7790,7790,30
|
|
20230705,105900,275476520,7790,7790,7790,7790,64
|
|
20230705,105800,274977960,7800,7790,7800,7790,992
|
|
20230705,105700,267250250,7810,7810,7810,7810,7
|
|
20230705,105600,267195580,7810,7810,7820,7800,1099
|
|
20230705,105500,258622070,7800,7800,7800,7800,0
|
|
20230705,105400,258622070,7800,7830,7830,7800,169
|
|
20230705,105300,257300780,7830,7830,7830,7800,269
|
|
20230705,105200,255194900,7830,7830,7830,7830,1
|
|
20230705,105100,255187070,7830,7830,7830,7830,0
|
|
20230705,105000,255187070,7830,7830,7830,7830,3
|
|
20230705,104900,255163580,7790,7830,7830,7790,441
|
|
20230705,104800,251712510,7830,7830,7830,7800,27
|
|
20230705,104700,251501520,7830,7790,7830,7790,683
|
|
20230705,104600,246179950,7800,7790,7800,7790,78
|
|
20230705,104500,245572290,7790,7790,7790,7790,96
|
|
20230705,104400,244824450,7800,7790,7810,7790,26
|
|
20230705,104300,244621690,7790,7790,7810,7790,561
|
|
20230705,104200,240249310,7790,7790,7800,7790,17
|
|
20230705,104100,240116860,7790,7790,7800,7790,162
|
|
20230705,104000,238854270,7800,7780,7800,7780,205
|
|
20230705,103900,237259280,7780,7780,7780,7780,50
|
|
20230705,103800,236870280,7800,7780,7800,7780,15
|
|
20230705,103700,236753550,7790,7810,7810,7790,707
|
|
20230705,103600,231240850,7830,7820,7830,7820,18
|
|
20230705,103500,231100000,7850,7850,7850,7850,0
|
|
20230705,103400,231100000,7850,7820,7850,7820,1000
|
|
20230705,103300,223258000,7780,7820,7820,7780,27
|
|
20230705,103200,223047380,7830,7780,7830,7780,55
|
|
20230705,103100,222619120,7780,7780,7780,7780,1
|
|
20230705,103000,222611340,7830,7790,7830,7790,361
|
|
20230705,102900,219787110,7800,7770,7800,7770,107
|
|
20230705,102800,218955570,7800,7780,7800,7770,43
|
|
20230705,102700,218620910,7790,7780,7790,7780,457
|
|
20230705,102600,215065440,7800,7790,7800,7790,12
|
|
20230705,102500,214971940,7780,7780,7780,7780,1
|
|
20230705,102400,214964160,7780,7780,7780,7780,25
|
|
20230705,102300,214769660,7780,7780,7780,7760,26
|
|
20230705,102200,214567660,7810,7810,7810,7810,0
|
|
20230705,102100,214567660,7810,7770,7810,7770,18
|
|
20230705,102000,214427500,7770,7770,7770,7770,992
|
|
20230705,101900,206719660,7770,7770,7770,7770,0
|
|
20230705,101800,206719660,7770,7770,7770,7770,14
|
|
20230705,101700,206610880,7770,7770,7770,7770,10
|
|
20230705,101600,206533180,7770,7770,7780,7770,26
|
|
20230705,101500,206331080,7790,7750,7790,7750,31
|
|
20230705,101400,206090120,7750,7750,7750,7750,38
|
|
20230705,101300,205795620,7750,7750,7770,7750,50
|
|
20230705,101200,205408020,7750,7740,7750,7740,135
|
|
20230705,101100,204363100,7750,7750,7750,7740,13
|
|
20230705,101000,204262410,7750,7740,7750,7740,45
|
|
20230705,100900,203913910,7750,7730,7750,7730,122
|
|
20230705,100800,202969230,7730,7730,7730,7730,279
|
|
20230705,100700,200812560,7740,7740,7740,7730,5
|
|
20230705,100600,200773880,7730,7730,7730,7730,5
|
|
20230705,100500,200735230,7740,7740,7740,7740,51
|
|
20230705,100400,200340490,7740,7720,7740,7720,100
|
|
20230705,100300,199568080,7720,7690,7720,7670,998
|
|
20230705,100200,191882370,7690,7680,7690,7670,522
|
|
20230705,100100,187878060,7690,7690,7690,7690,193
|
|
20230705,100000,186393890,7690,7690,7690,7690,351
|
|
20230705,095900,183694700,7690,7670,7690,7670,347
|
|
20230705,095800,181032700,7670,7710,7710,7670,864
|
|
20230705,095700,174382770,7710,7750,7750,7710,1598
|
|
20230705,095600,162027660,7740,7740,7740,7740,4
|
|
20230705,095500,161996700,7740,7750,7750,7740,101
|
|
20230705,095400,161214950,7750,7750,7750,7750,4
|
|
20230705,095300,161183950,7740,7750,7750,7740,103
|
|
20230705,095200,160386690,7750,7740,7750,7730,558
|
|
20230705,095100,156071290,7750,7760,7760,7750,18
|
|
20230705,095000,155931690,7760,7760,7760,7760,4
|
|
20230705,094900,155900650,7740,7740,7740,7740,0
|
|
20230705,094800,155900650,7740,7760,7760,7730,2143
|
|
20230705,094700,139303200,7760,7760,7760,7760,100
|
|
20230705,094600,138527200,7760,7780,7780,7760,41
|
|
20230705,094500,138209020,7760,7760,7760,7760,0
|
|
20230705,094400,138209020,7760,7750,7770,7750,906
|
|
20230705,094300,131185300,7750,7780,7780,7750,1355
|
|
20230705,094200,120658480,7800,7780,7800,7780,110
|
|
20230705,094100,119802480,7790,7780,7800,7780,171
|
|
20230705,094000,118471790,7780,7800,7800,7780,253
|
|
20230705,093900,116500400,7800,7800,7800,7800,3
|
|
20230705,093800,116477000,7810,7830,7840,7810,814
|
|
20230705,093700,110099950,7840,7840,7840,7840,2
|
|
20230705,093600,110084270,7840,7840,7840,7840,5
|
|
20230705,093500,110045070,7830,7830,7830,7830,19
|
|
20230705,093400,109896300,7800,7840,7850,7800,1760
|
|
20230705,093300,96168210,7800,7840,7850,7800,31
|
|
20230705,093200,95925720,7800,7800,7800,7800,153
|
|
20230705,093100,94732320,7850,7850,7850,7850,11
|
|
20230705,093000,94645970,7850,7850,7850,7800,20
|
|
20230705,092900,94489520,7800,7800,7800,7800,0
|
|
20230705,092800,94489520,7800,7830,7850,7800,781
|
|
20230705,092700,88396620,7830,7830,7830,7830,508
|
|
20230705,092600,84418980,7830,7830,7830,7830,1
|
|
20230705,092500,84411150,7830,7800,7830,7800,40
|
|
20230705,092400,84097990,7830,7830,7830,7830,36
|
|
20230705,092300,83816110,7830,7830,7830,7830,3
|
|
20230705,092200,83792620,7840,7840,7840,7840,548
|
|
20230705,092100,79496300,7850,7850,7850,7850,0
|
|
20230705,092000,79496300,7850,7850,7850,7850,0
|
|
20230705,091900,79496300,7850,7850,7850,7850,0
|
|
20230705,091800,79496300,7850,7850,7850,7850,36
|
|
20230705,091700,79213700,7800,7810,7810,7800,550
|
|
20230705,091600,74920700,7810,7840,7840,7810,617
|
|
20230705,091500,70098420,7850,7850,7850,7850,1000
|
|
20230705,091400,62248420,7850,7850,7850,7850,180
|
|
20230705,091300,60835420,7850,7810,7850,7810,2002
|
|
20230705,091200,45199720,7840,7830,7840,7830,480
|
|
20230705,091100,41436530,7840,7840,7840,7840,5
|
|
20230705,091000,41397330,7800,7810,7810,7800,206
|
|
20230705,090900,39788930,7840,7840,7840,7840,1
|
|
20230705,090800,39781090,7800,7830,7840,7800,212
|
|
20230705,090700,38122670,7830,7810,7840,7810,572
|
|
20230705,090600,33655280,7810,7840,7840,7810,3
|
|
20230705,090500,33631790,7830,7830,7830,7800,207
|
|
20230705,090400,32015130,7860,7800,7860,7800,267
|
|
20230705,090300,29931420,7800,7830,7830,7800,1598
|
|
20230705,090200,17441450,7830,7840,7840,7830,200
|
|
20230705,090100,15875400,7830,7830,7830,7830,20
|
|
20230705,090000,15718800,7830,7930,7930,7830,1999
|