654 lines
33 KiB
CSV
654 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,195100,354347450,12800,12800,12800,12800,114
|
|
20230705,195000,354347450,12800,12800,12800,12800,0
|
|
20230705,194900,354347450,12800,12800,12800,12800,0
|
|
20230705,194800,354347450,12800,12800,12800,12800,0
|
|
20230705,194700,354347450,12800,12800,12800,12800,0
|
|
20230705,194600,354347450,12800,12800,12800,12800,0
|
|
20230705,194500,354347450,12800,12800,12800,12800,0
|
|
20230705,194400,354347450,12800,12800,12800,12800,0
|
|
20230705,194300,354347450,12800,12800,12800,12800,0
|
|
20230705,194200,354347450,12800,12800,12800,12800,0
|
|
20230705,194100,354347450,12800,12800,12800,12800,0
|
|
20230705,194000,354347450,12800,12800,12800,12800,0
|
|
20230705,193900,354347450,12800,12800,12800,12800,0
|
|
20230705,193800,354347450,12800,12800,12800,12800,0
|
|
20230705,193700,354347450,12800,12800,12800,12800,0
|
|
20230705,193600,354347450,12800,12800,12800,12800,0
|
|
20230705,193500,354347450,12800,12800,12800,12800,0
|
|
20230705,193400,354347450,12800,12800,12800,12800,0
|
|
20230705,193300,354347450,12800,12800,12800,12800,0
|
|
20230705,193200,354347450,12800,12800,12800,12800,0
|
|
20230705,193100,354347450,12800,12800,12800,12800,0
|
|
20230705,193000,354347450,12800,12800,12800,12800,0
|
|
20230705,192900,354347450,12800,12800,12800,12800,0
|
|
20230705,192800,354347450,12800,12800,12800,12800,0
|
|
20230705,192700,354347450,12800,12800,12800,12800,0
|
|
20230705,192600,354347450,12800,12800,12800,12800,0
|
|
20230705,192500,354347450,12800,12800,12800,12800,0
|
|
20230705,192400,354347450,12800,12800,12800,12800,0
|
|
20230705,192300,354347450,12800,12800,12800,12800,0
|
|
20230705,192200,354347450,12800,12800,12800,12800,0
|
|
20230705,192100,354347450,12800,12800,12800,12800,114
|
|
20230705,192000,354347450,12800,12800,12800,12800,0
|
|
20230705,191900,354347450,12800,12800,12800,12800,0
|
|
20230705,191800,354347450,12800,12800,12800,12800,0
|
|
20230705,191700,354347450,12800,12800,12800,12800,0
|
|
20230705,191600,354347450,12800,12800,12800,12800,0
|
|
20230705,191500,354347450,12800,12800,12800,12800,0
|
|
20230705,191400,354347450,12800,12800,12800,12800,0
|
|
20230705,191300,354347450,12800,12800,12800,12800,0
|
|
20230705,191200,354347450,12800,12800,12800,12800,0
|
|
20230705,191100,354347450,12800,12800,12800,12800,0
|
|
20230705,191000,354347450,12800,12800,12800,12800,0
|
|
20230705,190900,354347450,12800,12800,12800,12800,0
|
|
20230705,190800,354347450,12800,12800,12800,12800,0
|
|
20230705,190700,354347450,12800,12800,12800,12800,0
|
|
20230705,190600,354347450,12800,12800,12800,12800,0
|
|
20230705,190500,354347450,12800,12800,12800,12800,0
|
|
20230705,190400,354347450,12800,12800,12800,12800,0
|
|
20230705,190300,354347450,12800,12800,12800,12800,0
|
|
20230705,190200,354347450,12800,12800,12800,12800,0
|
|
20230705,190100,354347450,12800,12800,12800,12800,0
|
|
20230705,190000,354347450,12800,12800,12800,12800,0
|
|
20230705,185900,354347450,12800,12800,12800,12800,0
|
|
20230705,185800,354347450,12800,12800,12800,12800,0
|
|
20230705,185700,354347450,12800,12800,12800,12800,0
|
|
20230705,185600,354347450,12800,12800,12800,12800,0
|
|
20230705,185500,354347450,12800,12800,12800,12800,0
|
|
20230705,185400,354347450,12800,12800,12800,12800,0
|
|
20230705,185300,354347450,12800,12800,12800,12800,0
|
|
20230705,185200,354347450,12800,12800,12800,12800,0
|
|
20230705,185100,354347450,12800,12800,12800,12800,114
|
|
20230705,185000,354347450,12800,12800,12800,12800,0
|
|
20230705,184900,354347450,12800,12800,12800,12800,0
|
|
20230705,184800,354347450,12800,12800,12800,12800,0
|
|
20230705,184700,354347450,12800,12800,12800,12800,0
|
|
20230705,184600,354347450,12800,12800,12800,12800,0
|
|
20230705,184500,354347450,12800,12800,12800,12800,0
|
|
20230705,184400,354347450,12800,12800,12800,12800,0
|
|
20230705,184300,354347450,12800,12800,12800,12800,0
|
|
20230705,184200,354347450,12800,12800,12800,12800,0
|
|
20230705,184100,354347450,12800,12800,12800,12800,0
|
|
20230705,184000,354347450,12800,12800,12800,12800,0
|
|
20230705,183900,354347450,12800,12800,12800,12800,0
|
|
20230705,183800,354347450,12800,12800,12800,12800,0
|
|
20230705,183700,354347450,12800,12800,12800,12800,0
|
|
20230705,183600,354347450,12800,12800,12800,12800,0
|
|
20230705,183500,354347450,12800,12800,12800,12800,0
|
|
20230705,183400,354347450,12800,12800,12800,12800,0
|
|
20230705,183300,354347450,12800,12800,12800,12800,0
|
|
20230705,183200,354347450,12800,12800,12800,12800,0
|
|
20230705,183100,354347450,12800,12800,12800,12800,0
|
|
20230705,183000,354347450,12800,12800,12800,12800,0
|
|
20230705,182900,354347450,12800,12800,12800,12800,0
|
|
20230705,182800,354347450,12800,12800,12800,12800,0
|
|
20230705,182700,354347450,12800,12800,12800,12800,0
|
|
20230705,182600,354347450,12800,12800,12800,12800,0
|
|
20230705,182500,354347450,12800,12800,12800,12800,0
|
|
20230705,182400,354347450,12800,12800,12800,12800,0
|
|
20230705,182300,354347450,12800,12800,12800,12800,0
|
|
20230705,182200,354347450,12800,12800,12800,12800,0
|
|
20230705,182100,354347450,12800,12800,12800,12800,114
|
|
20230705,182000,354347450,12800,12800,12800,12800,0
|
|
20230705,181900,354347450,12800,12800,12800,12800,0
|
|
20230705,181800,354347450,12800,12800,12800,12800,0
|
|
20230705,181700,354347450,12800,12800,12800,12800,0
|
|
20230705,181600,354347450,12800,12800,12800,12800,0
|
|
20230705,181500,354347450,12800,12800,12800,12800,0
|
|
20230705,181400,354347450,12800,12800,12800,12800,0
|
|
20230705,181300,354347450,12800,12800,12800,12800,0
|
|
20230705,181200,354347450,12800,12800,12800,12800,0
|
|
20230705,181100,354347450,12800,12800,12800,12800,0
|
|
20230705,181000,354347450,12800,12800,12800,12800,0
|
|
20230705,180900,354347450,12800,12800,12800,12800,0
|
|
20230705,180800,354347450,12800,12800,12800,12800,0
|
|
20230705,180700,354347450,12800,12800,12800,12800,0
|
|
20230705,180600,354347450,12800,12800,12800,12800,0
|
|
20230705,180500,354347450,12800,12800,12800,12800,0
|
|
20230705,180400,354347450,12800,12800,12800,12800,0
|
|
20230705,180300,354347450,12800,12800,12800,12800,0
|
|
20230705,180200,354347450,12800,12800,12800,12800,0
|
|
20230705,180100,354347450,12800,12800,12800,12800,0
|
|
20230705,180000,354347450,12800,12800,12800,12800,0
|
|
20230705,175900,354347450,12800,12800,12800,12800,0
|
|
20230705,175800,354347450,12800,12800,12800,12800,0
|
|
20230705,175700,354347450,12800,12800,12800,12800,0
|
|
20230705,175600,354347450,12800,12800,12800,12800,0
|
|
20230705,175500,354347450,12800,12800,12800,12800,0
|
|
20230705,175400,354347450,12800,12800,12800,12800,0
|
|
20230705,175300,354347450,12800,12800,12800,12800,0
|
|
20230705,175200,354347450,12800,12800,12800,12800,0
|
|
20230705,175100,354347450,12800,12800,12800,12800,114
|
|
20230705,175000,354347450,12800,12800,12800,12800,0
|
|
20230705,174900,354347450,12800,12800,12800,12800,0
|
|
20230705,174800,354347450,12800,12800,12800,12800,0
|
|
20230705,174700,354347450,12800,12800,12800,12800,0
|
|
20230705,174600,354347450,12800,12800,12800,12800,0
|
|
20230705,174500,354347450,12800,12800,12800,12800,0
|
|
20230705,174400,354347450,12800,12800,12800,12800,0
|
|
20230705,174300,354347450,12800,12800,12800,12800,0
|
|
20230705,174200,354347450,12800,12800,12800,12800,0
|
|
20230705,174100,354347450,12800,12800,12800,12800,0
|
|
20230705,174000,354347450,12800,12800,12800,12800,0
|
|
20230705,173900,354347450,12800,12800,12800,12800,0
|
|
20230705,173800,354347450,12800,12800,12800,12800,0
|
|
20230705,173700,354347450,12800,12800,12800,12800,0
|
|
20230705,173600,354347450,12800,12800,12800,12800,0
|
|
20230705,173500,354347450,12800,12800,12800,12800,0
|
|
20230705,173400,354347450,12800,12800,12800,12800,0
|
|
20230705,173300,354347450,12800,12800,12800,12800,0
|
|
20230705,173200,354347450,12800,12800,12800,12800,0
|
|
20230705,173100,354347450,12800,12800,12800,12800,0
|
|
20230705,173000,354347450,12800,12800,12800,12800,0
|
|
20230705,172900,354347450,12800,12800,12800,12800,0
|
|
20230705,172800,354347450,12800,12800,12800,12800,0
|
|
20230705,172700,354347450,12800,12800,12800,12800,0
|
|
20230705,172600,354347450,12800,12800,12800,12800,0
|
|
20230705,172500,354347450,12800,12800,12800,12800,0
|
|
20230705,172400,354347450,12800,12800,12800,12800,0
|
|
20230705,172300,354347450,12800,12800,12800,12800,0
|
|
20230705,172200,354347450,12800,12800,12800,12800,0
|
|
20230705,172100,354347450,12800,12800,12800,12800,114
|
|
20230705,172000,354347450,12800,12800,12800,12800,0
|
|
20230705,171900,354347450,12800,12800,12800,12800,0
|
|
20230705,171800,354347450,12800,12800,12800,12800,0
|
|
20230705,171700,354347450,12800,12800,12800,12800,0
|
|
20230705,171600,354347450,12800,12800,12800,12800,0
|
|
20230705,171500,354347450,12800,12800,12800,12800,0
|
|
20230705,171400,354347450,12800,12800,12800,12800,0
|
|
20230705,171300,354347450,12800,12800,12800,12800,0
|
|
20230705,171200,354347450,12800,12800,12800,12800,0
|
|
20230705,171100,354347450,12800,12800,12800,12800,0
|
|
20230705,171000,354347450,12800,12800,12800,12800,0
|
|
20230705,170900,354347450,12800,12800,12800,12800,0
|
|
20230705,170800,354347450,12800,12800,12800,12800,0
|
|
20230705,170700,354347450,12800,12800,12800,12800,0
|
|
20230705,170600,354347450,12800,12800,12800,12800,0
|
|
20230705,170500,354347450,12800,12800,12800,12800,0
|
|
20230705,170400,354347450,12800,12800,12800,12800,0
|
|
20230705,170300,354347450,12800,12800,12800,12800,0
|
|
20230705,170200,354347450,12800,12800,12800,12800,0
|
|
20230705,170100,354347450,12800,12800,12800,12800,0
|
|
20230705,170000,354347450,12800,12800,12800,12800,0
|
|
20230705,165900,354347450,12800,12800,12800,12800,0
|
|
20230705,165800,354347450,12800,12800,12800,12800,0
|
|
20230705,165700,354347450,12800,12800,12800,12800,0
|
|
20230705,165600,354347450,12800,12800,12800,12800,0
|
|
20230705,165500,354347450,12800,12800,12800,12800,0
|
|
20230705,165400,354347450,12800,12800,12800,12800,0
|
|
20230705,165300,354347450,12800,12800,12800,12800,0
|
|
20230705,165200,354347450,12800,12800,12800,12800,0
|
|
20230705,165100,354347450,12800,12800,12800,12800,114
|
|
20230705,165000,354347450,12800,12800,12800,12800,0
|
|
20230705,164900,354347450,12800,12800,12800,12800,0
|
|
20230705,164800,354347450,12800,12800,12800,12800,0
|
|
20230705,164700,354347450,12800,12800,12800,12800,0
|
|
20230705,164600,354347450,12800,12800,12800,12800,0
|
|
20230705,164500,354347450,12800,12800,12800,12800,0
|
|
20230705,164400,354347450,12800,12800,12800,12800,0
|
|
20230705,164300,354347450,12800,12800,12800,12800,0
|
|
20230705,164200,354347450,12800,12800,12800,12800,0
|
|
20230705,164100,354347450,12800,12800,12800,12800,0
|
|
20230705,164000,354347450,12800,12800,12800,12800,0
|
|
20230705,163900,354347450,12800,12800,12800,12800,0
|
|
20230705,163800,354347450,12800,12800,12800,12800,0
|
|
20230705,163700,354347450,12800,12800,12800,12800,0
|
|
20230705,163600,354347450,12800,12800,12800,12800,0
|
|
20230705,163500,354347450,12800,12800,12800,12800,0
|
|
20230705,163400,354347450,12800,12800,12800,12800,0
|
|
20230705,163300,354347450,12800,12800,12800,12800,0
|
|
20230705,163200,354347450,12800,12800,12800,12800,0
|
|
20230705,163100,354347450,12800,12800,12800,12800,0
|
|
20230705,163000,354347450,12800,12800,12800,12800,0
|
|
20230705,162900,354347450,12800,12800,12800,12800,0
|
|
20230705,162800,354347450,12800,12800,12800,12800,0
|
|
20230705,162700,354347450,12800,12800,12800,12800,0
|
|
20230705,162600,354347450,12800,12800,12800,12800,0
|
|
20230705,162500,354347450,12800,12800,12800,12800,0
|
|
20230705,162400,354347450,12800,12800,12800,12800,0
|
|
20230705,162300,354347450,12800,12800,12800,12800,0
|
|
20230705,162200,354347450,12800,12800,12800,12800,0
|
|
20230705,162100,354347450,12800,12800,12800,12800,114
|
|
20230705,162000,354347450,12800,12800,12800,12800,0
|
|
20230705,161900,354347450,12800,12800,12800,12800,0
|
|
20230705,161800,354347450,12800,12800,12800,12800,0
|
|
20230705,161700,354347450,12800,12800,12800,12800,0
|
|
20230705,161600,354347450,12800,12800,12800,12800,0
|
|
20230705,161500,354347450,12800,12800,12800,12800,0
|
|
20230705,161400,354347450,12800,12800,12800,12800,0
|
|
20230705,161300,354347450,12800,12800,12800,12800,0
|
|
20230705,161200,354347450,12800,12800,12800,12800,0
|
|
20230705,161100,354347450,12800,12800,12800,12800,0
|
|
20230705,161000,354347450,12800,12800,12800,12800,0
|
|
20230705,160900,354347450,12800,12800,12800,12800,0
|
|
20230705,160800,354347450,12800,12800,12800,12800,0
|
|
20230705,160700,354347450,12800,12800,12800,12800,0
|
|
20230705,160600,354347450,12800,12800,12800,12800,0
|
|
20230705,160500,354347450,12800,12800,12800,12800,0
|
|
20230705,160400,354347450,12800,12800,12800,12800,0
|
|
20230705,160300,354347450,12800,12800,12800,12800,0
|
|
20230705,160200,354347450,12800,12800,12800,12800,0
|
|
20230705,160100,354347450,12800,12800,12800,12800,0
|
|
20230705,160000,354347450,12800,12800,12800,12800,0
|
|
20230705,155900,354347450,12800,12800,12800,12800,0
|
|
20230705,155800,354347450,12800,12800,12800,12800,0
|
|
20230705,155700,354347450,12800,12800,12800,12800,0
|
|
20230705,155600,354347450,12800,12800,12800,12800,0
|
|
20230705,155500,354347450,12800,12800,12800,12800,0
|
|
20230705,155400,354347450,12800,12800,12800,12800,0
|
|
20230705,155300,354347450,12800,12800,12800,12800,0
|
|
20230705,155200,354347450,12800,12800,12800,12800,0
|
|
20230705,155100,354347450,12800,12800,12800,12800,114
|
|
20230705,155000,354347450,12800,12800,12800,12800,0
|
|
20230705,154900,354347450,12800,12800,12800,12800,0
|
|
20230705,154800,354347450,12800,12800,12800,12800,0
|
|
20230705,154700,354347450,12800,12800,12800,12800,0
|
|
20230705,154600,354347450,12800,12800,12800,12800,0
|
|
20230705,154500,354347450,12800,12800,12800,12800,0
|
|
20230705,154400,354347450,12800,12800,12800,12800,0
|
|
20230705,154300,354347450,12800,12800,12800,12800,0
|
|
20230705,154200,354347450,12800,12800,12800,12800,0
|
|
20230705,154100,354347450,12800,12800,12800,12800,0
|
|
20230705,154000,354347450,12800,12800,12800,12800,0
|
|
20230705,153900,354347450,12800,12800,12800,12800,0
|
|
20230705,153800,354347450,12800,12800,12800,12800,0
|
|
20230705,153700,354347450,12800,12800,12800,12800,0
|
|
20230705,153600,354347450,12800,12800,12800,12800,0
|
|
20230705,153500,354347450,12800,12800,12800,12800,0
|
|
20230705,153400,354347450,12800,12800,12800,12800,0
|
|
20230705,153300,354347450,12800,12800,12800,12800,0
|
|
20230705,153200,354347450,12800,12800,12800,12800,0
|
|
20230705,153100,354347450,12800,12800,12800,12800,0
|
|
20230705,153000,354347450,12800,12800,12800,12800,114
|
|
20230705,152900,352888250,12750,12750,12750,12750,0
|
|
20230705,152800,352888250,12750,12750,12750,12750,0
|
|
20230705,152700,352888250,12750,12750,12750,12750,0
|
|
20230705,152600,352888250,12750,12750,12750,12750,0
|
|
20230705,152500,352888250,12750,12750,12750,12750,0
|
|
20230705,152400,352888250,12750,12750,12750,12750,0
|
|
20230705,152300,352888250,12750,12750,12750,12750,0
|
|
20230705,152200,352888250,12750,12750,12750,12750,0
|
|
20230705,152100,352888250,12750,12750,12750,12750,0
|
|
20230705,152000,352888250,12750,12750,12750,12750,0
|
|
20230705,151900,352888250,12750,12750,12750,12750,11
|
|
20230705,151800,352748000,12750,12750,12750,12750,1
|
|
20230705,151700,352735250,12750,12750,12750,12750,3
|
|
20230705,151600,352697000,12750,12750,12750,12750,2
|
|
20230705,151500,352671500,12750,12740,12750,12740,19
|
|
20230705,151400,352429260,12740,12740,12740,12740,2
|
|
20230705,151300,352403780,12750,12740,12750,12740,5
|
|
20230705,151200,352340070,12740,12740,12740,12740,0
|
|
20230705,151100,352340070,12740,12740,12740,12740,0
|
|
20230705,151000,352340070,12740,12740,12740,12740,5
|
|
20230705,150900,352276370,12740,12740,12740,12740,5
|
|
20230705,150800,352212670,12750,12750,12750,12750,0
|
|
20230705,150700,352212670,12750,12750,12750,12750,0
|
|
20230705,150600,352212670,12750,12750,12750,12750,1
|
|
20230705,150500,352199920,12740,12750,12750,12740,9
|
|
20230705,150400,352085250,12750,12750,12750,12750,3
|
|
20230705,150300,352047000,12740,12740,12740,12740,1
|
|
20230705,150200,352034260,12740,12740,12740,12740,0
|
|
20230705,150100,352034260,12740,12740,12740,12740,17
|
|
20230705,150000,351817680,12740,12740,12740,12740,1
|
|
20230705,145900,351804940,12730,12730,12730,12730,0
|
|
20230705,145800,351804940,12730,12730,12730,12730,17
|
|
20230705,145700,351588530,12730,12730,12730,12730,0
|
|
20230705,145600,351588530,12730,12740,12740,12730,10
|
|
20230705,145500,351461210,12740,12740,12740,12740,3
|
|
20230705,145400,351422990,12750,12750,12750,12750,0
|
|
20230705,145300,351422990,12750,12750,12750,12750,0
|
|
20230705,145200,351422990,12750,12750,12750,12750,6
|
|
20230705,145100,351346490,12750,12750,12750,12750,0
|
|
20230705,145000,351346490,12750,12750,12750,12750,0
|
|
20230705,144900,351346490,12750,12750,12750,12750,0
|
|
20230705,144800,351346490,12750,12750,12750,12750,4
|
|
20230705,144700,351295490,12750,12750,12750,12750,0
|
|
20230705,144600,351295490,12750,12750,12750,12750,10
|
|
20230705,144500,351167990,12750,12750,12750,12750,0
|
|
20230705,144400,351167990,12750,12750,12750,12750,1
|
|
20230705,144300,351155240,12730,12730,12730,12730,0
|
|
20230705,144200,351155240,12730,12730,12730,12730,0
|
|
20230705,144100,351155240,12730,12730,12730,12730,0
|
|
20230705,144000,351155240,12730,12730,12730,12730,24
|
|
20230705,143900,350849720,12730,12730,12730,12730,0
|
|
20230705,143800,350849720,12730,12730,12730,12730,1
|
|
20230705,143700,350836990,12730,12730,12730,12730,82
|
|
20230705,143600,349793130,12720,12720,12720,12720,5
|
|
20230705,143500,349729530,12720,12720,12720,12720,101
|
|
20230705,143400,348444810,12720,12720,12720,12720,0
|
|
20230705,143300,348444810,12720,12720,12720,12720,0
|
|
20230705,143200,348444810,12720,12720,12720,12720,0
|
|
20230705,143100,348444810,12720,12720,12720,12720,0
|
|
20230705,143000,348444810,12720,12720,12720,12720,5
|
|
20230705,142900,348381210,12720,12720,12720,12720,0
|
|
20230705,142800,348381210,12720,12720,12720,12720,0
|
|
20230705,142700,348381210,12720,12720,12720,12720,25
|
|
20230705,142600,348063210,12720,12720,12720,12720,0
|
|
20230705,142500,348063210,12720,12720,12720,12720,0
|
|
20230705,142400,348063210,12720,12720,12720,12720,31
|
|
20230705,142300,347668890,12720,12720,12720,12720,0
|
|
20230705,142200,347668890,12720,12720,12720,12720,0
|
|
20230705,142100,347668890,12720,12720,12720,12720,0
|
|
20230705,142000,347668890,12720,12720,12720,12720,74
|
|
20230705,141900,346727610,12730,12730,12730,12730,103
|
|
20230705,141800,345416420,12750,12750,12750,12750,0
|
|
20230705,141700,345416420,12750,12750,12750,12750,0
|
|
20230705,141600,345416420,12750,12750,12750,12750,17
|
|
20230705,141500,345199670,12740,12740,12740,12740,6
|
|
20230705,141400,345123230,12750,12750,12750,12750,1
|
|
20230705,141300,345110480,12740,12740,12740,12740,5
|
|
20230705,141200,345046780,12740,12740,12740,12740,61
|
|
20230705,141100,344269640,12740,12740,12740,12740,10
|
|
20230705,141000,344142240,12740,12740,12740,12740,10
|
|
20230705,140900,344014840,12740,12740,12740,12740,0
|
|
20230705,140800,344014840,12740,12740,12740,12740,0
|
|
20230705,140700,344014840,12740,12740,12740,12740,2
|
|
20230705,140600,343989360,12740,12740,12740,12740,0
|
|
20230705,140500,343989360,12740,12740,12740,12740,200
|
|
20230705,140400,341441360,12740,12740,12740,12740,10
|
|
20230705,140300,341313960,12740,12740,12740,12740,0
|
|
20230705,140200,341313960,12740,12740,12740,12740,5
|
|
20230705,140100,341250260,12740,12740,12740,12740,0
|
|
20230705,140000,341250260,12740,12730,12740,12730,240
|
|
20230705,135900,338192700,12730,12730,12730,12730,6
|
|
20230705,135800,338116320,12730,12730,12730,12730,95
|
|
20230705,135700,336906970,12730,12730,12730,12730,0
|
|
20230705,135600,336906970,12730,12730,12730,12730,210
|
|
20230705,135500,334233670,12720,12720,12720,12720,1
|
|
20230705,135400,334220950,12720,12720,12720,12720,0
|
|
20230705,135300,334220950,12720,12720,12720,12720,0
|
|
20230705,135200,334220950,12720,12720,12720,12720,0
|
|
20230705,135100,334220950,12720,12720,12720,12720,12
|
|
20230705,135000,334068310,12720,12720,12720,12720,0
|
|
20230705,134900,334068310,12720,12730,12730,12720,2
|
|
20230705,134800,334042860,12730,12730,12730,12730,0
|
|
20230705,134700,334042860,12730,12730,12730,12730,100
|
|
20230705,134600,332769860,12730,12730,12730,12730,0
|
|
20230705,134500,332769860,12730,12730,12730,12730,50
|
|
20230705,134400,332133360,12730,12730,12730,12730,16
|
|
20230705,134300,331929680,12710,12710,12710,12710,0
|
|
20230705,134200,331929680,12710,12710,12710,12710,0
|
|
20230705,134100,331929680,12710,12710,12710,12710,20
|
|
20230705,134000,331675480,12700,12710,12710,12700,285
|
|
20230705,133900,328053180,12710,12710,12710,12710,0
|
|
20230705,133800,328053180,12710,12710,12710,12710,0
|
|
20230705,133700,328053180,12710,12710,12710,12710,0
|
|
20230705,133600,328053180,12710,12710,12710,12710,0
|
|
20230705,133500,328053180,12710,12710,12710,12710,0
|
|
20230705,133400,328053180,12710,12710,12710,12710,0
|
|
20230705,133300,328053180,12710,12710,12710,12710,0
|
|
20230705,133200,328053180,12710,12710,12710,12710,0
|
|
20230705,133100,328053180,12710,12710,12710,12710,0
|
|
20230705,133000,328053180,12710,12750,12750,12710,442
|
|
20230705,132900,322430860,12750,12750,12750,12750,0
|
|
20230705,132800,322430860,12750,12750,12750,12750,1
|
|
20230705,132700,322418110,12750,12750,12750,12750,0
|
|
20230705,132600,322418110,12750,12750,12750,12750,0
|
|
20230705,132500,322418110,12750,12750,12750,12750,2
|
|
20230705,132400,322392610,12740,12720,12740,12720,3
|
|
20230705,132300,322354410,12740,12740,12740,12740,2
|
|
20230705,132200,322328930,12750,12730,12750,12720,313
|
|
20230705,132100,318346520,12730,12730,12730,12730,96
|
|
20230705,132000,317124440,12740,12740,12740,12740,0
|
|
20230705,131900,317124440,12740,12740,12740,12730,10
|
|
20230705,131800,316997100,12750,12750,12750,12750,24
|
|
20230705,131700,316691100,12750,12750,12750,12750,0
|
|
20230705,131600,316691100,12750,12750,12750,12750,8
|
|
20230705,131500,316589100,12750,12750,12750,12750,2
|
|
20230705,131400,316563600,12770,12770,12770,12720,782
|
|
20230705,131300,306595520,12780,12780,12780,12780,104
|
|
20230705,131200,305266400,12800,12800,12800,12800,0
|
|
20230705,131100,305266400,12800,12800,12800,12800,0
|
|
20230705,131000,305266400,12800,12800,12800,12800,0
|
|
20230705,130900,305266400,12800,12800,12800,12800,0
|
|
20230705,130800,305266400,12800,12800,12800,12800,39
|
|
20230705,130700,304767200,12800,12800,12800,12800,16
|
|
20230705,130600,304562400,12800,12800,12800,12800,0
|
|
20230705,130500,304562400,12800,12800,12800,12800,10
|
|
20230705,130400,304434400,12780,12780,12780,12780,76
|
|
20230705,130300,303463120,12770,12770,12770,12770,0
|
|
20230705,130200,303463120,12770,12770,12770,12770,0
|
|
20230705,130100,303463120,12770,12770,12770,12770,0
|
|
20230705,130000,303463120,12770,12770,12770,12770,1
|
|
20230705,125900,303450350,12750,12750,12750,12750,0
|
|
20230705,125800,303450350,12750,12750,12750,12750,1
|
|
20230705,125700,303437600,12770,12760,12770,12760,6
|
|
20230705,125600,303360990,12760,12760,12760,12760,0
|
|
20230705,125500,303360990,12760,12760,12760,12760,12
|
|
20230705,125400,303207870,12760,12760,12760,12760,21
|
|
20230705,125300,302939910,12760,12760,12760,12760,130
|
|
20230705,125200,301281110,12800,12790,12800,12720,4196
|
|
20230705,125100,247775630,12800,12800,12800,12800,0
|
|
20230705,125000,247775630,12800,12790,12800,12780,220
|
|
20230705,124900,244963120,12790,12790,12790,12790,0
|
|
20230705,124800,244963120,12790,12790,12790,12790,0
|
|
20230705,124700,244963120,12790,12800,12800,12790,290
|
|
20230705,124600,241253020,12800,12800,12800,12800,6
|
|
20230705,124500,241176220,12800,12800,12800,12800,52
|
|
20230705,124400,240510620,12810,12810,12810,12810,0
|
|
20230705,124300,240510620,12810,12810,12810,12810,10
|
|
20230705,124200,240382520,12810,12810,12810,12810,0
|
|
20230705,124100,240382520,12810,12810,12810,12810,0
|
|
20230705,124000,240382520,12810,12810,12810,12810,1
|
|
20230705,123900,240369710,12810,12810,12810,12810,0
|
|
20230705,123800,240369710,12810,12810,12810,12810,100
|
|
20230705,123700,239088710,12800,12800,12800,12800,1
|
|
20230705,123600,239075910,12800,12800,12800,12800,13
|
|
20230705,123500,238909510,12800,12810,12810,12800,2387
|
|
20230705,123400,208351110,12820,12820,12820,12820,0
|
|
20230705,123300,208351110,12820,12820,12820,12820,10
|
|
20230705,123200,208222910,12810,12810,12810,12810,0
|
|
20230705,123100,208222910,12810,12810,12810,12810,0
|
|
20230705,123000,208222910,12810,12810,12810,12810,0
|
|
20230705,122900,208222910,12810,12810,12810,12810,1
|
|
20230705,122800,208210100,12840,12810,12840,12810,8
|
|
20230705,122700,208107410,12820,12820,12820,12820,0
|
|
20230705,122600,208107410,12820,12820,12820,12820,0
|
|
20230705,122500,208107410,12820,12820,12820,12820,1
|
|
20230705,122400,208094590,12820,12820,12820,12820,0
|
|
20230705,122300,208094590,12820,12820,12820,12820,0
|
|
20230705,122200,208094590,12820,12820,12820,12820,0
|
|
20230705,122100,208094590,12820,12820,12820,12820,1
|
|
20230705,122000,208081770,12820,12820,12820,12820,0
|
|
20230705,121900,208081770,12820,12820,12820,12820,1
|
|
20230705,121800,208068950,12830,12830,12830,12830,10
|
|
20230705,121700,207940650,12810,12810,12810,12810,104
|
|
20230705,121600,206608410,12810,12810,12810,12810,0
|
|
20230705,121500,206608410,12810,12810,12810,12810,0
|
|
20230705,121400,206608410,12810,12810,12810,12810,0
|
|
20230705,121300,206608410,12810,12810,12810,12810,0
|
|
20230705,121200,206608410,12810,12850,12850,12810,410
|
|
20230705,121100,201350550,12840,12840,12840,12840,0
|
|
20230705,121000,201350550,12840,12840,12840,12840,0
|
|
20230705,120900,201350550,12840,12840,12840,12840,0
|
|
20230705,120800,201350550,12840,12840,12840,12840,0
|
|
20230705,120700,201350550,12840,12840,12840,12840,103
|
|
20230705,120600,200028030,12840,12840,12840,12840,5
|
|
20230705,120500,199963830,12830,12830,12830,12830,0
|
|
20230705,120400,199963830,12830,12830,12830,12830,0
|
|
20230705,120300,199963830,12830,12830,12830,12830,0
|
|
20230705,120200,199963830,12830,12830,12830,12830,0
|
|
20230705,120100,199963830,12830,12830,12830,12830,0
|
|
20230705,120000,199963830,12830,12830,12830,12830,1
|
|
20230705,115900,199951000,12840,12840,12840,12840,0
|
|
20230705,115800,199951000,12840,12840,12840,12840,0
|
|
20230705,115700,199951000,12840,12840,12840,12840,4
|
|
20230705,115600,199899640,12850,12850,12850,12850,0
|
|
20230705,115500,199899640,12850,12850,12850,12850,0
|
|
20230705,115400,199899640,12850,12850,12850,12850,1
|
|
20230705,115300,199886790,12840,12840,12840,12840,10
|
|
20230705,115200,199758390,12840,12840,12840,12840,0
|
|
20230705,115100,199758390,12840,12840,12840,12840,0
|
|
20230705,115000,199758390,12840,12840,12840,12840,1
|
|
20230705,114900,199745550,12850,12850,12850,12850,1
|
|
20230705,114800,199732700,12850,12850,12850,12850,1
|
|
20230705,114700,199719850,12850,12850,12850,12850,7
|
|
20230705,114600,199629900,12850,12850,12850,12850,5
|
|
20230705,114500,199565650,12850,12850,12850,12850,3
|
|
20230705,114400,199527100,12850,12850,12850,12850,0
|
|
20230705,114300,199527100,12850,12850,12850,12850,1
|
|
20230705,114200,199514250,12830,12830,12830,12830,0
|
|
20230705,114100,199514250,12830,12830,12830,12830,209
|
|
20230705,114000,196832780,12840,12840,12840,12840,0
|
|
20230705,113900,196832780,12840,12840,12840,12840,0
|
|
20230705,113800,196832780,12840,12840,12840,12840,1
|
|
20230705,113700,196819940,12840,12840,12840,12840,64
|
|
20230705,113600,195998180,12840,12840,12840,12840,0
|
|
20230705,113500,195998180,12840,12840,12840,12840,0
|
|
20230705,113400,195998180,12840,12840,12840,12840,7
|
|
20230705,113300,195908300,12860,12860,12860,12860,0
|
|
20230705,113200,195908300,12860,12860,12860,12860,0
|
|
20230705,113100,195908300,12860,12860,12860,12860,100
|
|
20230705,113000,194622300,12860,12860,12860,12860,0
|
|
20230705,112900,194622300,12860,12860,12860,12860,0
|
|
20230705,112800,194622300,12860,12860,12860,12860,0
|
|
20230705,112700,194622300,12860,12860,12860,12860,0
|
|
20230705,112600,194622300,12860,12860,12860,12860,0
|
|
20230705,112500,194622300,12860,12860,12860,12860,0
|
|
20230705,112400,194622300,12860,12860,12860,12860,148
|
|
20230705,112300,192719020,12860,12860,12860,12860,4
|
|
20230705,112200,192667580,12860,12860,12860,12860,0
|
|
20230705,112100,192667580,12860,12860,12860,12860,100
|
|
20230705,112000,191381580,12860,12860,12860,12860,0
|
|
20230705,111900,191381580,12860,12860,12860,12860,20
|
|
20230705,111800,191124380,12850,12850,12850,12850,0
|
|
20230705,111700,191124380,12850,12850,12850,12850,0
|
|
20230705,111600,191124380,12850,12850,12850,12850,10
|
|
20230705,111500,190995880,12850,12850,12850,12850,43
|
|
20230705,111400,190443330,12850,12850,12850,12850,0
|
|
20230705,111300,190443330,12850,12850,12850,12850,0
|
|
20230705,111200,190443330,12850,12850,12850,12850,0
|
|
20230705,111100,190443330,12850,12850,12850,12850,0
|
|
20230705,111000,190443330,12850,12850,12850,12850,7
|
|
20230705,110900,190353380,12820,12810,12820,12810,59
|
|
20230705,110800,189597070,12810,12810,12810,12810,117
|
|
20230705,110700,188098300,12810,12810,12810,12810,137
|
|
20230705,110600,186343330,12810,12810,12810,12810,337
|
|
20230705,110500,182026360,12820,12820,12820,12820,10
|
|
20230705,110400,181898160,12820,12820,12820,12820,3
|
|
20230705,110300,181859700,12820,12820,12820,12820,0
|
|
20230705,110200,181859700,12820,12820,12820,12820,9
|
|
20230705,110100,181744320,12820,12820,12820,12820,137
|
|
20230705,110000,179987980,12830,12840,12840,12830,91
|
|
20230705,105900,178820440,12830,12820,12830,12820,410
|
|
20230705,105800,173564140,12820,12820,12820,12820,0
|
|
20230705,105700,173564140,12820,12820,12820,12820,77
|
|
20230705,105600,172577000,12830,12830,12830,12830,1
|
|
20230705,105500,172564170,12840,12840,12840,12840,0
|
|
20230705,105400,172564170,12840,12820,12840,12820,4
|
|
20230705,105300,172512850,12820,12820,12820,12820,1
|
|
20230705,105200,172500030,12830,12830,12830,12830,6
|
|
20230705,105100,172423050,12820,12840,12840,12820,28
|
|
20230705,105000,172064060,12820,12820,12820,12820,0
|
|
20230705,104900,172064060,12820,12820,12820,12820,0
|
|
20230705,104800,172064060,12820,12820,12820,12820,0
|
|
20230705,104700,172064060,12820,12820,12820,12820,0
|
|
20230705,104600,172064060,12820,12820,12820,12820,0
|
|
20230705,104500,172064060,12820,12820,12820,12820,107
|
|
20230705,104400,170692320,12820,12820,12820,12820,0
|
|
20230705,104300,170692320,12820,12820,12820,12820,0
|
|
20230705,104200,170692320,12820,12820,12820,12820,0
|
|
20230705,104100,170692320,12820,12820,12820,12820,0
|
|
20230705,104000,170692320,12820,12820,12820,12820,1
|
|
20230705,103900,170679500,12830,12830,12830,12830,0
|
|
20230705,103800,170679500,12830,12830,12830,12830,46
|
|
20230705,103700,170089320,12830,12830,12830,12830,0
|
|
20230705,103600,170089320,12830,12830,12830,12830,0
|
|
20230705,103500,170089320,12830,12830,12830,12830,2
|
|
20230705,103400,170063660,12820,12820,12820,12820,0
|
|
20230705,103300,170063660,12820,12820,12820,12820,0
|
|
20230705,103200,170063660,12820,12820,12820,12820,102
|
|
20230705,103100,168756020,12820,12820,12820,12820,0
|
|
20230705,103000,168756020,12820,12820,12820,12820,0
|
|
20230705,102900,168756020,12820,12820,12820,12820,0
|
|
20230705,102800,168756020,12820,12820,12820,12820,0
|
|
20230705,102700,168756020,12820,12820,12820,12820,0
|
|
20230705,102600,168756020,12820,12820,12820,12820,0
|
|
20230705,102500,168756020,12820,12820,12820,12820,0
|
|
20230705,102400,168756020,12820,12820,12820,12820,0
|
|
20230705,102300,168756020,12820,12820,12820,12820,0
|
|
20230705,102200,168756020,12820,12820,12820,12820,50
|
|
20230705,102100,168115020,12820,12820,12820,12820,30
|
|
20230705,102000,167730420,12830,12830,12830,12830,0
|
|
20230705,101900,167730420,12830,12840,12840,12830,116
|
|
20230705,101800,166242130,12840,12840,12840,12840,0
|
|
20230705,101700,166242130,12840,12840,12840,12840,3
|
|
20230705,101600,166203610,12830,12830,12830,12830,50
|
|
20230705,101500,165562110,12830,12830,12830,12830,1
|
|
20230705,101400,165549280,12830,12830,12830,12830,2
|
|
20230705,101300,165523620,12830,12840,12840,12830,375
|
|
20230705,101200,160712320,12840,12840,12840,12840,0
|
|
20230705,101100,160712320,12840,12840,12840,12840,50
|
|
20230705,101000,160070320,12840,12840,12840,12840,583
|
|
20230705,100900,152584600,12850,12850,12850,12850,0
|
|
20230705,100800,152584600,12850,12850,12850,12850,0
|
|
20230705,100700,152584600,12850,12850,12850,12850,5
|
|
20230705,100600,152520350,12850,12850,12850,12850,1
|
|
20230705,100500,152507500,12850,12850,12850,12850,0
|
|
20230705,100400,152507500,12850,12860,12860,12850,11
|
|
20230705,100300,152366050,12840,12840,12840,12840,0
|
|
20230705,100200,152366050,12840,12840,12840,12840,300
|
|
20230705,100100,148514050,12850,12850,12850,12850,0
|
|
20230705,100000,148514050,12850,12850,12870,12850,22
|
|
20230705,095900,148231330,12850,12850,12850,12850,0
|
|
20230705,095800,148231330,12850,12850,12850,12850,754
|
|
20230705,095700,138542430,12850,12850,12850,12850,0
|
|
20230705,095600,138542430,12850,12850,12850,12850,30
|
|
20230705,095500,138156930,12850,12850,12850,12850,0
|
|
20230705,095400,138156930,12850,12850,12850,12850,0
|
|
20230705,095300,138156930,12850,12850,12850,12850,0
|
|
20230705,095200,138156930,12850,12850,12850,12850,0
|
|
20230705,095100,138156930,12850,12860,12860,12850,6
|
|
20230705,095000,138079820,12860,12860,12860,12860,0
|
|
20230705,094900,138079820,12860,12860,12860,12860,1263
|
|
20230705,094800,121837640,12870,12870,12870,12870,16
|
|
20230705,094700,121631720,12890,12890,12890,12890,0
|
|
20230705,094600,121631720,12890,12890,12890,12890,0
|
|
20230705,094500,121631720,12890,12890,12890,12890,382
|
|
20230705,094400,116707740,12870,12870,12870,12870,445
|
|
20230705,094300,110980590,12870,12870,12870,12870,0
|
|
20230705,094200,110980590,12870,12870,12870,12870,51
|
|
20230705,094100,110324220,12870,12870,12870,12870,1
|
|
20230705,094000,110311350,12870,12870,12870,12870,587
|
|
20230705,093900,102756660,12870,12870,12870,12870,5
|
|
20230705,093800,102692310,12870,12870,12870,12870,25
|
|
20230705,093700,102370560,12870,12870,12870,12870,2
|
|
20230705,093600,102344820,12860,12860,12860,12860,340
|
|
20230705,093500,97972420,12860,12860,12870,12860,122
|
|
20230705,093400,96403490,12870,12870,12870,12870,23
|
|
20230705,093300,96107480,12860,12870,12870,12860,195
|
|
20230705,093200,93599760,12870,12870,12870,12860,158
|
|
20230705,093100,91567200,12860,12880,12880,12860,717
|
|
20230705,093000,82346500,12880,12880,12880,12880,6
|
|
20230705,092900,82269220,12880,12880,12880,12880,0
|
|
20230705,092800,82269220,12880,12880,12880,12880,5
|
|
20230705,092700,82204820,12850,12910,12920,12850,1429
|
|
20230705,092600,63801610,12910,12910,12910,12910,0
|
|
20230705,092500,63801610,12910,12910,12910,12910,97
|
|
20230705,092400,62549340,12910,12910,12910,12910,0
|
|
20230705,092300,62549340,12910,12920,12920,12910,252
|
|
20230705,092200,59294470,12920,12920,12920,12920,0
|
|
20230705,092100,59294470,12920,12920,12920,12920,5
|
|
20230705,092000,59229870,12920,12910,12920,12910,542
|
|
20230705,091900,52231350,12910,12920,12920,12910,179
|
|
20230705,091800,49919020,12920,12920,12920,12920,0
|
|
20230705,091700,49919020,12920,12930,12930,12920,13
|
|
20230705,091600,49751010,12930,12930,12930,12930,10
|
|
20230705,091500,49621710,12930,12930,12930,12930,0
|
|
20230705,091400,49621710,12930,12930,12930,12930,0
|
|
20230705,091300,49621710,12930,12930,12930,12930,11
|
|
20230705,091200,49479480,12930,12930,12930,12930,10
|
|
20230705,091100,49350180,12930,12920,12930,12920,131
|
|
20230705,091000,47657200,12920,12920,12920,12920,108
|
|
20230705,090900,46261840,12920,12930,12930,12920,76
|
|
20230705,090800,45279420,12930,12930,12930,12930,120
|
|
20230705,090700,43727820,12930,12930,12930,12930,75
|
|
20230705,090600,42758070,12930,12930,12930,12930,56
|
|
20230705,090500,42033990,12930,12930,12930,12930,150
|
|
20230705,090400,40094490,12930,12900,12930,12900,35
|
|
20230705,090300,39642460,12900,12900,12900,12900,191
|
|
20230705,090200,37178560,12920,12960,12960,12920,474
|
|
20230705,090100,31050450,12980,13040,13040,12920,574
|
|
20230705,090000,23580310,13010,13070,13070,13010,1807
|