624 lines
32 KiB
CSV
624 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,192100,2537578710,11250,11250,11250,11250,4156
|
|
20230707,192000,2537578710,11250,11250,11250,11250,0
|
|
20230707,191900,2537578710,11250,11250,11250,11250,0
|
|
20230707,191800,2537578710,11250,11250,11250,11250,0
|
|
20230707,191700,2537578710,11250,11250,11250,11250,0
|
|
20230707,191600,2537578710,11250,11250,11250,11250,0
|
|
20230707,191500,2537578710,11250,11250,11250,11250,0
|
|
20230707,191400,2537578710,11250,11250,11250,11250,0
|
|
20230707,191300,2537578710,11250,11250,11250,11250,0
|
|
20230707,191200,2537578710,11250,11250,11250,11250,0
|
|
20230707,191100,2537578710,11250,11250,11250,11250,0
|
|
20230707,191000,2537578710,11250,11250,11250,11250,0
|
|
20230707,190900,2537578710,11250,11250,11250,11250,0
|
|
20230707,190800,2537578710,11250,11250,11250,11250,0
|
|
20230707,190700,2537578710,11250,11250,11250,11250,0
|
|
20230707,190600,2537578710,11250,11250,11250,11250,0
|
|
20230707,190500,2537578710,11250,11250,11250,11250,0
|
|
20230707,190400,2537578710,11250,11250,11250,11250,0
|
|
20230707,190300,2537578710,11250,11250,11250,11250,0
|
|
20230707,190200,2537578710,11250,11250,11250,11250,0
|
|
20230707,190100,2537578710,11250,11250,11250,11250,0
|
|
20230707,190000,2537578710,11250,11250,11250,11250,0
|
|
20230707,185900,2537578710,11250,11250,11250,11250,0
|
|
20230707,185800,2537578710,11250,11250,11250,11250,0
|
|
20230707,185700,2537578710,11250,11250,11250,11250,0
|
|
20230707,185600,2537578710,11250,11250,11250,11250,0
|
|
20230707,185500,2537578710,11250,11250,11250,11250,0
|
|
20230707,185400,2537578710,11250,11250,11250,11250,0
|
|
20230707,185300,2537578710,11250,11250,11250,11250,0
|
|
20230707,185200,2537578710,11250,11250,11250,11250,0
|
|
20230707,185100,2537578710,11250,11250,11250,11250,4156
|
|
20230707,185000,2537578710,11250,11250,11250,11250,0
|
|
20230707,184900,2537578710,11250,11250,11250,11250,0
|
|
20230707,184800,2537578710,11250,11250,11250,11250,0
|
|
20230707,184700,2537578710,11250,11250,11250,11250,0
|
|
20230707,184600,2537578710,11250,11250,11250,11250,0
|
|
20230707,184500,2537578710,11250,11250,11250,11250,0
|
|
20230707,184400,2537578710,11250,11250,11250,11250,0
|
|
20230707,184300,2537578710,11250,11250,11250,11250,0
|
|
20230707,184200,2537578710,11250,11250,11250,11250,0
|
|
20230707,184100,2537578710,11250,11250,11250,11250,0
|
|
20230707,184000,2537578710,11250,11250,11250,11250,0
|
|
20230707,183900,2537578710,11250,11250,11250,11250,0
|
|
20230707,183800,2537578710,11250,11250,11250,11250,0
|
|
20230707,183700,2537578710,11250,11250,11250,11250,0
|
|
20230707,183600,2537578710,11250,11250,11250,11250,0
|
|
20230707,183500,2537578710,11250,11250,11250,11250,0
|
|
20230707,183400,2537578710,11250,11250,11250,11250,0
|
|
20230707,183300,2537578710,11250,11250,11250,11250,0
|
|
20230707,183200,2537578710,11250,11250,11250,11250,0
|
|
20230707,183100,2537578710,11250,11250,11250,11250,0
|
|
20230707,183000,2537578710,11250,11250,11250,11250,0
|
|
20230707,182900,2537578710,11250,11250,11250,11250,0
|
|
20230707,182800,2537578710,11250,11250,11250,11250,0
|
|
20230707,182700,2537578710,11250,11250,11250,11250,0
|
|
20230707,182600,2537578710,11250,11250,11250,11250,0
|
|
20230707,182500,2537578710,11250,11250,11250,11250,0
|
|
20230707,182400,2537578710,11250,11250,11250,11250,0
|
|
20230707,182300,2537578710,11250,11250,11250,11250,0
|
|
20230707,182200,2537578710,11250,11250,11250,11250,0
|
|
20230707,182100,2537578710,11250,11250,11250,11250,4156
|
|
20230707,182000,2537578710,11250,11250,11250,11250,0
|
|
20230707,181900,2537578710,11250,11250,11250,11250,0
|
|
20230707,181800,2537578710,11250,11250,11250,11250,0
|
|
20230707,181700,2537578710,11250,11250,11250,11250,0
|
|
20230707,181600,2537578710,11250,11250,11250,11250,0
|
|
20230707,181500,2537578710,11250,11250,11250,11250,0
|
|
20230707,181400,2537578710,11250,11250,11250,11250,0
|
|
20230707,181300,2537578710,11250,11250,11250,11250,0
|
|
20230707,181200,2537578710,11250,11250,11250,11250,0
|
|
20230707,181100,2537578710,11250,11250,11250,11250,0
|
|
20230707,181000,2537578710,11250,11250,11250,11250,0
|
|
20230707,180900,2537578710,11250,11250,11250,11250,0
|
|
20230707,180800,2537578710,11250,11250,11250,11250,0
|
|
20230707,180700,2537578710,11250,11250,11250,11250,0
|
|
20230707,180600,2537578710,11250,11250,11250,11250,0
|
|
20230707,180500,2537578710,11250,11250,11250,11250,0
|
|
20230707,180400,2537578710,11250,11250,11250,11250,0
|
|
20230707,180300,2537578710,11250,11250,11250,11250,0
|
|
20230707,180200,2537578710,11250,11250,11250,11250,0
|
|
20230707,180100,2537578710,11250,11250,11250,11250,0
|
|
20230707,180000,2537578710,11250,11250,11250,11250,0
|
|
20230707,175900,2537578710,11250,11250,11250,11250,0
|
|
20230707,175800,2537578710,11250,11250,11250,11250,0
|
|
20230707,175700,2537578710,11250,11250,11250,11250,0
|
|
20230707,175600,2537578710,11250,11250,11250,11250,0
|
|
20230707,175500,2537578710,11250,11250,11250,11250,0
|
|
20230707,175400,2537578710,11250,11250,11250,11250,0
|
|
20230707,175300,2537578710,11250,11250,11250,11250,0
|
|
20230707,175200,2537578710,11250,11250,11250,11250,0
|
|
20230707,175100,2537578710,11250,11250,11250,11250,4156
|
|
20230707,175000,2537578710,11250,11250,11250,11250,0
|
|
20230707,174900,2537578710,11250,11250,11250,11250,0
|
|
20230707,174800,2537578710,11250,11250,11250,11250,0
|
|
20230707,174700,2537578710,11250,11250,11250,11250,0
|
|
20230707,174600,2537578710,11250,11250,11250,11250,0
|
|
20230707,174500,2537578710,11250,11250,11250,11250,0
|
|
20230707,174400,2537578710,11250,11250,11250,11250,0
|
|
20230707,174300,2537578710,11250,11250,11250,11250,0
|
|
20230707,174200,2537578710,11250,11250,11250,11250,0
|
|
20230707,174100,2537578710,11250,11250,11250,11250,0
|
|
20230707,174000,2537578710,11250,11250,11250,11250,0
|
|
20230707,173900,2537578710,11250,11250,11250,11250,0
|
|
20230707,173800,2537578710,11250,11250,11250,11250,0
|
|
20230707,173700,2537578710,11250,11250,11250,11250,0
|
|
20230707,173600,2537578710,11250,11250,11250,11250,0
|
|
20230707,173500,2537578710,11250,11250,11250,11250,0
|
|
20230707,173400,2537578710,11250,11250,11250,11250,0
|
|
20230707,173300,2537578710,11250,11250,11250,11250,0
|
|
20230707,173200,2537578710,11250,11250,11250,11250,0
|
|
20230707,173100,2537578710,11250,11250,11250,11250,0
|
|
20230707,173000,2537578710,11250,11250,11250,11250,0
|
|
20230707,172900,2537578710,11250,11250,11250,11250,0
|
|
20230707,172800,2537578710,11250,11250,11250,11250,0
|
|
20230707,172700,2537578710,11250,11250,11250,11250,0
|
|
20230707,172600,2537578710,11250,11250,11250,11250,0
|
|
20230707,172500,2537578710,11250,11250,11250,11250,0
|
|
20230707,172400,2537578710,11250,11250,11250,11250,0
|
|
20230707,172300,2537578710,11250,11250,11250,11250,0
|
|
20230707,172200,2537578710,11250,11250,11250,11250,0
|
|
20230707,172100,2537578710,11250,11250,11250,11250,4156
|
|
20230707,172000,2537578710,11250,11250,11250,11250,0
|
|
20230707,171900,2537578710,11250,11250,11250,11250,0
|
|
20230707,171800,2537578710,11250,11250,11250,11250,0
|
|
20230707,171700,2537578710,11250,11250,11250,11250,0
|
|
20230707,171600,2537578710,11250,11250,11250,11250,0
|
|
20230707,171500,2537578710,11250,11250,11250,11250,0
|
|
20230707,171400,2537578710,11250,11250,11250,11250,0
|
|
20230707,171300,2537578710,11250,11250,11250,11250,0
|
|
20230707,171200,2537578710,11250,11250,11250,11250,0
|
|
20230707,171100,2537578710,11250,11250,11250,11250,0
|
|
20230707,171000,2537578710,11250,11250,11250,11250,0
|
|
20230707,170900,2537578710,11250,11250,11250,11250,0
|
|
20230707,170800,2537578710,11250,11250,11250,11250,0
|
|
20230707,170700,2537578710,11250,11250,11250,11250,0
|
|
20230707,170600,2537578710,11250,11250,11250,11250,0
|
|
20230707,170500,2537578710,11250,11250,11250,11250,0
|
|
20230707,170400,2537578710,11250,11250,11250,11250,0
|
|
20230707,170300,2537578710,11250,11250,11250,11250,0
|
|
20230707,170200,2537578710,11250,11250,11250,11250,0
|
|
20230707,170100,2537578710,11250,11250,11250,11250,0
|
|
20230707,170000,2537578710,11250,11250,11250,11250,0
|
|
20230707,165900,2537578710,11250,11250,11250,11250,0
|
|
20230707,165800,2537578710,11250,11250,11250,11250,0
|
|
20230707,165700,2537578710,11250,11250,11250,11250,0
|
|
20230707,165600,2537578710,11250,11250,11250,11250,0
|
|
20230707,165500,2537578710,11250,11250,11250,11250,0
|
|
20230707,165400,2537578710,11250,11250,11250,11250,0
|
|
20230707,165300,2537578710,11250,11250,11250,11250,0
|
|
20230707,165200,2537578710,11250,11250,11250,11250,0
|
|
20230707,165100,2537578710,11250,11250,11250,11250,4156
|
|
20230707,165000,2537578710,11250,11250,11250,11250,0
|
|
20230707,164900,2537578710,11250,11250,11250,11250,0
|
|
20230707,164800,2537578710,11250,11250,11250,11250,0
|
|
20230707,164700,2537578710,11250,11250,11250,11250,0
|
|
20230707,164600,2537578710,11250,11250,11250,11250,0
|
|
20230707,164500,2537578710,11250,11250,11250,11250,0
|
|
20230707,164400,2537578710,11250,11250,11250,11250,0
|
|
20230707,164300,2537578710,11250,11250,11250,11250,0
|
|
20230707,164200,2537578710,11250,11250,11250,11250,0
|
|
20230707,164100,2537578710,11250,11250,11250,11250,0
|
|
20230707,164000,2537578710,11250,11250,11250,11250,0
|
|
20230707,163900,2537578710,11250,11250,11250,11250,0
|
|
20230707,163800,2537578710,11250,11250,11250,11250,0
|
|
20230707,163700,2537578710,11250,11250,11250,11250,0
|
|
20230707,163600,2537578710,11250,11250,11250,11250,0
|
|
20230707,163500,2537578710,11250,11250,11250,11250,0
|
|
20230707,163400,2537578710,11250,11250,11250,11250,0
|
|
20230707,163300,2537578710,11250,11250,11250,11250,0
|
|
20230707,163200,2537578710,11250,11250,11250,11250,0
|
|
20230707,163100,2537578710,11250,11250,11250,11250,0
|
|
20230707,163000,2537578710,11250,11250,11250,11250,0
|
|
20230707,162900,2537578710,11250,11250,11250,11250,0
|
|
20230707,162800,2537578710,11250,11250,11250,11250,0
|
|
20230707,162700,2537578710,11250,11250,11250,11250,0
|
|
20230707,162600,2537578710,11250,11250,11250,11250,0
|
|
20230707,162500,2537578710,11250,11250,11250,11250,0
|
|
20230707,162400,2537578710,11250,11250,11250,11250,0
|
|
20230707,162300,2537578710,11250,11250,11250,11250,0
|
|
20230707,162200,2537578710,11250,11250,11250,11250,0
|
|
20230707,162100,2537578710,11250,11250,11250,11250,4156
|
|
20230707,162000,2537578710,11250,11250,11250,11250,0
|
|
20230707,161900,2537578710,11250,11250,11250,11250,0
|
|
20230707,161800,2537578710,11250,11250,11250,11250,0
|
|
20230707,161700,2537578710,11250,11250,11250,11250,0
|
|
20230707,161600,2537578710,11250,11250,11250,11250,0
|
|
20230707,161500,2537578710,11250,11250,11250,11250,0
|
|
20230707,161400,2537578710,11250,11250,11250,11250,0
|
|
20230707,161300,2537578710,11250,11250,11250,11250,0
|
|
20230707,161200,2537578710,11250,11250,11250,11250,0
|
|
20230707,161100,2537578710,11250,11250,11250,11250,0
|
|
20230707,161000,2537578710,11250,11250,11250,11250,0
|
|
20230707,160900,2537578710,11250,11250,11250,11250,0
|
|
20230707,160800,2537578710,11250,11250,11250,11250,0
|
|
20230707,160700,2537578710,11250,11250,11250,11250,0
|
|
20230707,160600,2537578710,11250,11250,11250,11250,0
|
|
20230707,160500,2537578710,11250,11250,11250,11250,0
|
|
20230707,160400,2537578710,11250,11250,11250,11250,0
|
|
20230707,160300,2537578710,11250,11250,11250,11250,0
|
|
20230707,160200,2537578710,11250,11250,11250,11250,0
|
|
20230707,160100,2537578710,11250,11250,11250,11250,0
|
|
20230707,160000,2537578710,11250,11250,11250,11250,0
|
|
20230707,155900,2537578710,11250,11250,11250,11250,0
|
|
20230707,155800,2537578710,11250,11250,11250,11250,0
|
|
20230707,155700,2537578710,11250,11250,11250,11250,0
|
|
20230707,155600,2537578710,11250,11250,11250,11250,0
|
|
20230707,155500,2537578710,11250,11250,11250,11250,0
|
|
20230707,155400,2537578710,11250,11250,11250,11250,0
|
|
20230707,155300,2537578710,11250,11250,11250,11250,0
|
|
20230707,155200,2537578710,11250,11250,11250,11250,0
|
|
20230707,155100,2537578710,11250,11250,11250,11250,4156
|
|
20230707,155000,2537578710,11250,11250,11250,11250,0
|
|
20230707,154900,2537578710,11250,11250,11250,11250,0
|
|
20230707,154800,2537578710,11250,11250,11250,11250,0
|
|
20230707,154700,2537578710,11250,11250,11250,11250,0
|
|
20230707,154600,2537578710,11250,11250,11250,11250,0
|
|
20230707,154500,2537578710,11250,11250,11250,11250,0
|
|
20230707,154400,2537578710,11250,11250,11250,11250,0
|
|
20230707,154300,2537578710,11250,11250,11250,11250,0
|
|
20230707,154200,2537578710,11250,11250,11250,11250,0
|
|
20230707,154100,2537578710,11250,11250,11250,11250,0
|
|
20230707,154000,2537578710,11250,11250,11250,11250,0
|
|
20230707,153900,2537578710,11250,11250,11250,11250,0
|
|
20230707,153800,2537578710,11250,11250,11250,11250,0
|
|
20230707,153700,2537578710,11250,11250,11250,11250,0
|
|
20230707,153600,2537578710,11250,11250,11250,11250,0
|
|
20230707,153500,2537578710,11250,11250,11250,11250,0
|
|
20230707,153400,2537578710,11250,11250,11250,11250,0
|
|
20230707,153300,2537578710,11250,11250,11250,11250,0
|
|
20230707,153200,2537578710,11250,11250,11250,11250,0
|
|
20230707,153100,2537578710,11250,11250,11250,11250,0
|
|
20230707,153000,2537578710,11250,11250,11250,11250,4156
|
|
20230707,152900,2490823710,11240,11240,11240,11240,0
|
|
20230707,152800,2490823710,11240,11240,11240,11240,0
|
|
20230707,152700,2490823710,11240,11240,11240,11240,0
|
|
20230707,152600,2490823710,11240,11240,11240,11240,0
|
|
20230707,152500,2490823710,11240,11240,11240,11240,0
|
|
20230707,152400,2490823710,11240,11240,11240,11240,0
|
|
20230707,152300,2490823710,11240,11240,11240,11240,0
|
|
20230707,152200,2490823710,11240,11240,11240,11240,0
|
|
20230707,152100,2490823710,11240,11240,11240,11240,0
|
|
20230707,152000,2490823710,11240,11240,11240,11240,0
|
|
20230707,151900,2490823710,11240,11180,11240,11180,2014
|
|
20230707,151800,2468256240,11180,11220,11250,11160,6262
|
|
20230707,151700,2398261500,11270,11210,11270,11200,6715
|
|
20230707,151600,2323003890,11220,11260,11260,11210,5306
|
|
20230707,151500,2263396630,11260,11260,11260,11240,6230
|
|
20230707,151400,2193337630,11260,11250,11270,11240,5586
|
|
20230707,151300,2130482250,11260,11230,11270,11230,15566
|
|
20230707,151200,1955375910,11230,11270,11270,11230,5117
|
|
20230707,151100,1897814900,11270,11320,11320,11260,3501
|
|
20230707,151000,1858283190,11330,11360,11360,11330,3911
|
|
20230707,150900,1813923470,11360,11340,11360,11330,14894
|
|
20230707,150800,1644942440,11340,11390,11390,11330,5817
|
|
20230707,150700,1578839390,11390,11410,11430,11390,1714
|
|
20230707,150600,1559294810,11410,11420,11430,11400,1790
|
|
20230707,150500,1538862360,11420,11410,11420,11400,11011
|
|
20230707,150400,1413311330,11420,11420,11420,11410,2327
|
|
20230707,150300,1386744760,11420,11430,11430,11420,384
|
|
20230707,150200,1382357640,11430,11430,11450,11430,171
|
|
20230707,150100,1380403010,11430,11430,11430,11410,1640
|
|
20230707,150000,1361660740,11430,11420,11430,11410,2686
|
|
20230707,145900,1330987860,11440,11440,11440,11430,1001
|
|
20230707,145800,1319544100,11450,11450,11450,11450,100
|
|
20230707,145700,1318399100,11430,11430,11430,11410,1787
|
|
20230707,145600,1297991800,11420,11430,11430,11420,2290
|
|
20230707,145500,1271827390,11430,11450,11450,11430,840
|
|
20230707,145400,1262226090,11450,11440,11450,11440,720
|
|
20230707,145300,1253989280,11470,11470,11470,11470,61
|
|
20230707,145200,1253289610,11470,11420,11470,11410,3165
|
|
20230707,145100,1217119000,11420,11430,11440,11420,1731
|
|
20230707,145000,1197341620,11440,11440,11440,11440,428
|
|
20230707,144900,1192445300,11450,11460,11460,11450,1111
|
|
20230707,144800,1179724340,11450,11460,11470,11450,1037
|
|
20230707,144700,1167840230,11470,11450,11470,11450,966
|
|
20230707,144600,1156778400,11460,11450,11460,11450,1559
|
|
20230707,144500,1138926780,11450,11450,11450,11440,1298
|
|
20230707,144400,1124068670,11450,11450,11450,11450,1122
|
|
20230707,144300,1111221770,11450,11470,11470,11450,1881
|
|
20230707,144200,1089661890,11470,11460,11470,11450,2469
|
|
20230707,144100,1061376950,11460,11460,11470,11460,1378
|
|
20230707,144000,1045585050,11460,11480,11480,11460,449
|
|
20230707,143900,1040436070,11470,11470,11470,11470,2383
|
|
20230707,143800,1013103060,11470,11480,11480,11470,694
|
|
20230707,143700,1005136940,11520,11500,11520,11480,4400
|
|
20230707,143600,954547680,11520,11510,11520,11500,365
|
|
20230707,143500,950349070,11520,11520,11520,11500,570
|
|
20230707,143400,943793230,11500,11520,11520,11500,103
|
|
20230707,143300,942608690,11520,11510,11520,11500,196
|
|
20230707,143200,940354290,11510,11520,11520,11510,115
|
|
20230707,143100,939030590,11510,11520,11520,11510,170
|
|
20230707,143000,937073390,11520,11550,11550,11520,7
|
|
20230707,142900,936992690,11520,11550,11550,11520,440
|
|
20230707,142800,931921790,11550,11550,11550,11550,0
|
|
20230707,142700,931921790,11550,11550,11550,11550,1
|
|
20230707,142600,931910240,11550,11530,11550,11530,316
|
|
20230707,142500,928264030,11540,11540,11540,11540,60
|
|
20230707,142400,927571630,11540,11540,11540,11540,245
|
|
20230707,142300,924744330,11540,11530,11540,11530,148
|
|
20230707,142200,923037600,11520,11520,11520,11520,397
|
|
20230707,142100,918464160,11510,11510,11510,11510,164
|
|
20230707,142000,916576520,11500,11510,11510,11500,240
|
|
20230707,141900,913816480,11510,11510,11520,11510,70
|
|
20230707,141800,913010630,11510,11510,11510,11510,257
|
|
20230707,141700,910052560,11510,11520,11520,11510,272
|
|
20230707,141600,906920290,11520,11530,11530,11520,69
|
|
20230707,141500,906125400,11530,11530,11530,11530,21
|
|
20230707,141400,905883270,11530,11530,11530,11530,6
|
|
20230707,141300,905814090,11530,11520,11530,11520,191
|
|
20230707,141200,903613760,11520,11520,11520,11520,151
|
|
20230707,141100,901874240,11520,11510,11520,11500,642
|
|
20230707,141000,894488720,11510,11520,11520,11510,116
|
|
20230707,140900,893153360,11510,11510,11510,11510,246
|
|
20230707,140800,890321900,11510,11510,11510,11510,116
|
|
20230707,140700,888986740,11530,11530,11530,11530,0
|
|
20230707,140600,888986740,11530,11510,11530,11500,288
|
|
20230707,140500,885671500,11530,11510,11530,11510,66
|
|
20230707,140400,884911820,11530,11510,11530,11510,999
|
|
20230707,140300,873413310,11510,11530,11530,11510,1221
|
|
20230707,140200,859348030,11520,11520,11520,11520,173
|
|
20230707,140100,857355070,11530,11530,11530,11530,1095
|
|
20230707,140000,844729720,11540,11550,11550,11540,147
|
|
20230707,135900,843033240,11540,11550,11550,11540,365
|
|
20230707,135800,838821060,11550,11600,11600,11550,6
|
|
20230707,135700,838751510,11600,11600,11600,11600,10
|
|
20230707,135600,838635510,11600,11600,11600,11600,0
|
|
20230707,135500,838635510,11600,11540,11600,11540,7
|
|
20230707,135400,838554570,11530,11540,11540,11530,116
|
|
20230707,135300,837216080,11530,11540,11540,11530,116
|
|
20230707,135200,835877830,11530,11530,11530,11530,148
|
|
20230707,135100,834171390,11530,11540,11550,11530,821
|
|
20230707,135000,824703130,11540,11540,11540,11540,233
|
|
20230707,134900,822014310,11540,11550,11550,11540,122
|
|
20230707,134800,820606380,11550,11550,11550,11550,315
|
|
20230707,134700,816968130,11540,11550,11550,11540,96
|
|
20230707,134600,815859830,11560,11560,11560,11560,0
|
|
20230707,134500,815859830,11560,11560,11560,11560,0
|
|
20230707,134400,815859830,11560,11560,11560,11560,300
|
|
20230707,134300,812391830,11550,11560,11560,11550,1017
|
|
20230707,134200,800644010,11570,11570,11570,11570,201
|
|
20230707,134100,798318440,11570,11570,11570,11570,314
|
|
20230707,134000,794685460,11570,11570,11570,11570,0
|
|
20230707,133900,794685460,11570,11580,11580,11570,29
|
|
20230707,133800,794349920,11610,11610,11610,11610,0
|
|
20230707,133700,794349920,11610,11610,11610,11610,3
|
|
20230707,133600,794315090,11610,11610,11610,11610,2
|
|
20230707,133500,794291870,11610,11610,11610,11610,0
|
|
20230707,133400,794291870,11610,11610,11610,11610,1
|
|
20230707,133300,794280260,11560,11560,11560,11560,0
|
|
20230707,133200,794280260,11560,11560,11560,11560,0
|
|
20230707,133100,794280260,11560,11560,11560,11560,0
|
|
20230707,133000,794280260,11560,11560,11560,11560,2
|
|
20230707,132900,794257140,11560,11560,11560,11560,0
|
|
20230707,132800,794257140,11560,11560,11560,11560,1
|
|
20230707,132700,794245580,11610,11610,11610,11610,70
|
|
20230707,132600,793432880,11610,11560,11610,11560,84
|
|
20230707,132500,792461790,11610,11610,11610,11610,428
|
|
20230707,132400,787492710,11610,11610,11610,11610,0
|
|
20230707,132300,787492710,11610,11610,11610,11610,0
|
|
20230707,132200,787492710,11610,11610,11610,11610,0
|
|
20230707,132100,787492710,11610,11610,11610,11610,0
|
|
20230707,132000,787492710,11610,11610,11610,11610,0
|
|
20230707,131900,787492710,11610,11610,11610,11610,2
|
|
20230707,131800,787469490,11550,11550,11550,11550,5
|
|
20230707,131700,787411740,11550,11550,11550,11550,0
|
|
20230707,131600,787411740,11550,11560,11560,11550,433
|
|
20230707,131500,782407420,11560,11560,11560,11560,0
|
|
20230707,131400,782407420,11560,11600,11600,11560,500
|
|
20230707,131300,776621460,11600,11620,11620,11600,770
|
|
20230707,131200,767675300,11600,11620,11620,11600,421
|
|
20230707,131100,762788320,11630,11580,11630,11580,6
|
|
20230707,131000,762718730,11570,11570,11570,11570,0
|
|
20230707,130900,762718730,11570,11580,11580,11570,18
|
|
20230707,130800,762510460,11580,11580,11580,11580,0
|
|
20230707,130700,762510460,11580,11580,11580,11580,0
|
|
20230707,130600,762510460,11580,11580,11580,11580,0
|
|
20230707,130500,762510460,11580,11580,11580,11580,0
|
|
20230707,130400,762510460,11580,11580,11600,11580,52
|
|
20230707,130300,761908280,11580,11580,11580,11580,133
|
|
20230707,130200,760368140,11570,11580,11580,11570,53
|
|
20230707,130100,759754440,11590,11600,11600,11590,400
|
|
20230707,130000,755118240,11600,11610,11610,11600,642
|
|
20230707,125900,747671030,11620,11620,11620,11620,3
|
|
20230707,125800,747636170,11610,11610,11610,11610,50
|
|
20230707,125700,747055670,11620,11620,11620,11620,0
|
|
20230707,125600,747055670,11620,11620,11620,11610,2261
|
|
20230707,125500,720802310,11630,11630,11630,11630,0
|
|
20230707,125400,720802310,11630,11640,11640,11630,60
|
|
20230707,125300,720104490,11650,11650,11650,11650,0
|
|
20230707,125200,720104490,11650,11650,11650,11650,0
|
|
20230707,125100,720104490,11650,11650,11650,11650,0
|
|
20230707,125000,720104490,11650,11650,11650,11650,0
|
|
20230707,124900,720104490,11650,11650,11650,11650,0
|
|
20230707,124800,720104490,11650,11650,11650,11650,5
|
|
20230707,124700,720046240,11650,11650,11650,11650,0
|
|
20230707,124600,720046240,11650,11650,11650,11650,55
|
|
20230707,124500,719405490,11650,11650,11650,11650,0
|
|
20230707,124400,719405490,11650,11650,11650,11650,20
|
|
20230707,124300,719172490,11650,11650,11650,11650,20
|
|
20230707,124200,718939490,11660,11660,11660,11660,0
|
|
20230707,124100,718939490,11660,11660,11660,11660,0
|
|
20230707,124000,718939490,11660,11660,11660,11660,0
|
|
20230707,123900,718939490,11660,11650,11660,11610,1169
|
|
20230707,123800,705346010,11660,11670,11670,11650,520
|
|
20230707,123700,699282370,11680,11680,11680,11680,0
|
|
20230707,123600,699282370,11680,11680,11680,11680,0
|
|
20230707,123500,699282370,11680,11680,11680,11680,3
|
|
20230707,123400,699247330,11680,11680,11680,11680,1
|
|
20230707,123300,699235650,11680,11670,11680,11670,2
|
|
20230707,123200,699212300,11670,11670,11670,11670,46
|
|
20230707,123100,698675480,11680,11680,11680,11680,0
|
|
20230707,123000,698675480,11680,11680,11680,11680,2
|
|
20230707,122900,698652120,11680,11680,11680,11680,50
|
|
20230707,122800,698068120,11680,11670,11680,11670,142
|
|
20230707,122700,696410860,11680,11700,11700,11680,254
|
|
20230707,122600,693443460,11700,11700,11700,11700,10
|
|
20230707,122500,693326460,11700,11700,11700,11700,64
|
|
20230707,122400,692577660,11690,11690,11690,11690,0
|
|
20230707,122300,692577660,11690,11690,11690,11690,2
|
|
20230707,122200,692554280,11690,11690,11690,11690,0
|
|
20230707,122100,692554280,11690,11690,11690,11690,387
|
|
20230707,122000,688030250,11690,11700,11700,11690,111
|
|
20230707,121900,686732650,11690,11690,11690,11690,110
|
|
20230707,121800,685446750,11700,11700,11700,11700,233
|
|
20230707,121700,682720650,11650,11670,11690,11650,1439
|
|
20230707,121600,665913870,11670,11680,11680,11670,77
|
|
20230707,121500,665014610,11680,11680,11680,11680,0
|
|
20230707,121400,665014610,11680,11680,11680,11680,43
|
|
20230707,121300,664512370,11680,11680,11680,11680,0
|
|
20230707,121200,664512370,11680,11680,11680,11680,11
|
|
20230707,121100,664383890,11640,11640,11640,11640,0
|
|
20230707,121000,664383890,11640,11680,11680,11640,26
|
|
20230707,120900,664080610,11680,11680,11680,11680,4
|
|
20230707,120800,664033890,11630,11630,11630,11630,22
|
|
20230707,120700,663778030,11630,11630,11630,11630,0
|
|
20230707,120600,663778030,11630,11690,11690,11630,59
|
|
20230707,120500,663088920,11660,11660,11660,11660,0
|
|
20230707,120400,663088920,11660,11620,11660,11620,541
|
|
20230707,120300,656789720,11600,11610,11610,11600,256
|
|
20230707,120200,653820110,11610,11610,11610,11610,0
|
|
20230707,120100,653820110,11610,11610,11610,11610,33
|
|
20230707,120000,653436980,11610,11610,11610,11600,996
|
|
20230707,115900,641878420,11610,11610,11610,11610,0
|
|
20230707,115800,641878420,11610,11620,11620,11610,432
|
|
20230707,115700,636858770,11630,11640,11640,11630,381
|
|
20230707,115600,632427150,11650,11650,11650,11650,50
|
|
20230707,115500,631844650,11650,11650,11650,11650,0
|
|
20230707,115400,631844650,11650,11650,11650,11650,0
|
|
20230707,115300,631844650,11650,11650,11650,11650,10
|
|
20230707,115200,631728150,11650,11660,11660,11650,36
|
|
20230707,115100,631308490,11660,11660,11660,11660,20
|
|
20230707,115000,631075290,11650,11650,11650,11650,12
|
|
20230707,114900,630935490,11650,11650,11650,11650,17
|
|
20230707,114800,630737440,11650,11650,11650,11650,0
|
|
20230707,114700,630737440,11650,11650,11650,11650,0
|
|
20230707,114600,630737440,11650,11650,11650,11650,40
|
|
20230707,114500,630271440,11650,11650,11650,11650,0
|
|
20230707,114400,630271440,11650,11650,11650,11650,0
|
|
20230707,114300,630271440,11650,11650,11650,11650,0
|
|
20230707,114200,630271440,11650,11650,11650,11650,0
|
|
20230707,114100,630271440,11650,11650,11650,11650,0
|
|
20230707,114000,630271440,11650,11650,11650,11650,151
|
|
20230707,113900,628512290,11700,11700,11700,11700,0
|
|
20230707,113800,628512290,11700,11700,11700,11700,0
|
|
20230707,113700,628512290,11700,11700,11700,11700,0
|
|
20230707,113600,628512290,11700,11700,11700,11700,30
|
|
20230707,113500,628161290,11700,11650,11700,11650,13
|
|
20230707,113400,628009790,11650,11650,11650,11650,1
|
|
20230707,113300,627998140,11650,11650,11650,11650,0
|
|
20230707,113200,627998140,11650,11650,11650,11650,52
|
|
20230707,113100,627392340,11650,11650,11650,11650,100
|
|
20230707,113000,626227340,11660,11660,11660,11660,0
|
|
20230707,112900,626227340,11660,11690,11700,11660,169
|
|
20230707,112800,624254520,11720,11690,11720,11690,111
|
|
20230707,112700,622956900,11700,11700,11730,11700,113
|
|
20230707,112600,621633630,11700,11620,11700,11620,1339
|
|
20230707,112500,606049570,11620,11620,11620,11620,0
|
|
20230707,112400,606049570,11620,11620,11620,11620,62
|
|
20230707,112300,605329130,11600,11600,11600,11600,0
|
|
20230707,112200,605329130,11600,11600,11600,11600,500
|
|
20230707,112100,599529130,11600,11590,11600,11590,529
|
|
20230707,112000,593394550,11560,11590,11590,11560,7
|
|
20230707,111900,593313600,11550,11550,11550,11550,0
|
|
20230707,111800,593313600,11550,11550,11550,11550,0
|
|
20230707,111700,593313600,11550,11550,11550,11550,0
|
|
20230707,111600,593313600,11550,11550,11550,11550,0
|
|
20230707,111500,593313600,11550,11550,11550,11550,5
|
|
20230707,111400,593255850,11590,11590,11590,11590,286
|
|
20230707,111300,589941110,11590,11590,11590,11590,0
|
|
20230707,111200,589941110,11590,11590,11590,11590,0
|
|
20230707,111100,589941110,11590,11590,11590,11590,0
|
|
20230707,111000,589941110,11590,11590,11590,11590,0
|
|
20230707,110900,589941110,11590,11580,11590,11580,386
|
|
20230707,110800,585468230,11580,11580,11580,11580,14
|
|
20230707,110700,585306110,11590,11590,11590,11590,0
|
|
20230707,110600,585306110,11590,11590,11590,11590,0
|
|
20230707,110500,585306110,11590,11540,11590,11540,325
|
|
20230707,110400,581550370,11570,11570,11570,11570,33
|
|
20230707,110300,581168560,11570,11570,11570,11570,129
|
|
20230707,110200,579676030,11570,11570,11570,11570,0
|
|
20230707,110100,579676030,11570,11570,11570,11570,0
|
|
20230707,110000,579676030,11570,11570,11570,11540,14
|
|
20230707,105900,579514080,11570,11570,11570,11570,56
|
|
20230707,105800,578866160,11560,11560,11560,11560,35
|
|
20230707,105700,578461560,11510,11510,11510,11510,8
|
|
20230707,105600,578369480,11510,11510,11510,11510,150
|
|
20230707,105500,576642980,11510,11510,11510,11510,1
|
|
20230707,105400,576631470,11500,11500,11500,11500,220
|
|
20230707,105300,574101470,11500,11500,11570,11500,4124
|
|
20230707,105200,526634370,11500,11530,11530,11500,2889
|
|
20230707,105100,493358570,11530,11530,11530,11530,336
|
|
20230707,105000,489484490,11530,11530,11530,11530,1276
|
|
20230707,104900,474772210,11530,11530,11540,11530,168
|
|
20230707,104800,472835150,11540,11550,11550,11540,2741
|
|
20230707,104700,441177980,11550,11560,11560,11550,94
|
|
20230707,104600,440091590,11560,11560,11560,11560,0
|
|
20230707,104500,440091590,11560,11560,11560,11560,1055
|
|
20230707,104400,427895790,11570,11570,11570,11570,5
|
|
20230707,104300,427837940,11570,11560,11570,11560,319
|
|
20230707,104200,424148290,11560,11570,11570,11560,278
|
|
20230707,104100,420931840,11570,11570,11570,11570,213
|
|
20230707,104000,418467430,11590,11570,11590,11570,7
|
|
20230707,103900,418386320,11570,11590,11590,11570,471
|
|
20230707,103800,412934800,11590,11590,11590,11590,100
|
|
20230707,103700,411775800,11590,11630,11630,11590,30
|
|
20230707,103600,411427920,11630,11630,11630,11630,0
|
|
20230707,103500,411427920,11630,11630,11630,11630,0
|
|
20230707,103400,411427920,11630,11630,11630,11630,0
|
|
20230707,103300,411427920,11630,11630,11630,11630,0
|
|
20230707,103200,411427920,11630,11630,11630,11630,0
|
|
20230707,103100,411427920,11630,11630,11630,11630,437
|
|
20230707,103000,406345610,11630,11600,11630,11600,36
|
|
20230707,102900,405927680,11590,11580,11590,11580,188
|
|
20230707,102800,403749560,11580,11590,11590,11580,45
|
|
20230707,102700,403228350,11600,11600,11600,11590,851
|
|
20230707,102600,393356880,11600,11600,11600,11600,510
|
|
20230707,102500,387440880,11610,11630,11630,11610,591
|
|
20230707,102400,380578020,11630,11630,11640,11630,249
|
|
20230707,102300,377681100,11630,11630,11630,11630,68
|
|
20230707,102200,376890260,11630,11640,11640,11630,97
|
|
20230707,102100,375761240,11640,11650,11650,11640,85
|
|
20230707,102000,374771440,11670,11670,11670,11670,0
|
|
20230707,101900,374771440,11670,11670,11670,11670,32
|
|
20230707,101800,374398000,11700,11670,11700,11670,135
|
|
20230707,101700,372819820,11690,11670,11690,11670,400
|
|
20230707,101600,368148080,11670,11670,11670,11670,0
|
|
20230707,101500,368148080,11670,11640,11670,11640,371
|
|
20230707,101400,363827850,11640,11640,11640,11640,0
|
|
20230707,101300,363827850,11640,11640,11640,11640,0
|
|
20230707,101200,363827850,11640,11610,11640,11610,7
|
|
20230707,101100,363746400,11600,11600,11600,11600,0
|
|
20230707,101000,363746400,11600,11600,11600,11600,400
|
|
20230707,100900,359106400,11600,11600,11600,11600,0
|
|
20230707,100800,359106400,11600,11600,11600,11600,888
|
|
20230707,100700,348805600,11580,11590,11590,11580,121
|
|
20230707,100600,347403810,11590,11590,11590,11590,102
|
|
20230707,100500,346221630,11590,11590,11590,11590,20
|
|
20230707,100400,345989830,11590,11600,11600,11590,167
|
|
20230707,100300,344054290,11600,11600,11600,11600,0
|
|
20230707,100200,344054290,11600,11600,11600,11600,277
|
|
20230707,100100,340841090,11610,11610,11610,11610,502
|
|
20230707,100000,335012870,11610,11610,11610,11610,238
|
|
20230707,095900,332249690,11620,11620,11620,11620,165
|
|
20230707,095800,330332390,11610,11620,11620,11610,8
|
|
20230707,095700,330239500,11600,11640,11640,11600,979
|
|
20230707,095600,318882660,11630,11630,11630,11630,0
|
|
20230707,095500,318882660,11630,11630,11630,11630,44
|
|
20230707,095400,318370940,11590,11590,11590,11590,1000
|
|
20230707,095300,306780940,11590,11600,11600,11590,80
|
|
20230707,095200,305853730,11600,11600,11600,11600,0
|
|
20230707,095100,305853730,11600,11620,11620,11600,13
|
|
20230707,095000,305702910,11600,11650,11650,11600,462
|
|
20230707,094900,300343440,11650,11650,11650,11650,75
|
|
20230707,094800,299469690,11650,11650,11650,11650,62
|
|
20230707,094700,298747390,11600,11650,11650,11600,2175
|
|
20230707,094600,273487970,11680,11680,11680,11680,98
|
|
20230707,094500,272343330,11680,11670,11680,11650,60
|
|
20230707,094400,271643350,11670,11690,11690,11670,122
|
|
20230707,094300,270218310,11700,11680,11710,11680,49
|
|
20230707,094200,269644910,11680,11680,11680,11680,12
|
|
20230707,094100,269504750,11670,11670,11670,11670,13
|
|
20230707,094000,269353040,11670,11720,11720,11670,385
|
|
20230707,093900,264848870,11720,11720,11720,11720,55
|
|
20230707,093800,264204270,11720,11730,11730,11720,15
|
|
20230707,093700,264028460,11730,11780,11780,11730,38
|
|
20230707,093600,263581900,11770,11760,11770,11760,20
|
|
20230707,093500,263346540,11770,11770,11770,11770,5
|
|
20230707,093400,263287690,11730,11750,11750,11730,23
|
|
20230707,093300,263017780,11760,11750,11760,11750,16
|
|
20230707,093200,262829630,11780,11780,11780,11780,1
|
|
20230707,093100,262817850,11740,11720,11740,11720,61
|
|
20230707,093000,262101750,11720,11780,11780,11720,553
|
|
20230707,092900,255615620,11760,11700,11760,11700,490
|
|
20230707,092800,249870550,11700,11710,11710,11700,177
|
|
20230707,092700,247798690,11700,11690,11700,11600,711
|
|
20230707,092600,239503300,11690,11660,11690,11660,116
|
|
20230707,092500,238149610,11660,11640,11660,11630,649
|
|
20230707,092400,230593610,11600,11580,11610,11580,215
|
|
20230707,092300,228100790,11580,11590,11590,11580,548
|
|
20230707,092200,221754470,11590,11610,11610,11590,1296
|
|
20230707,092100,206724390,11620,11610,11620,11610,560
|
|
20230707,092000,200222460,11610,11610,11640,11610,129
|
|
20230707,091900,198724720,11610,11620,11620,11610,5
|
|
20230707,091800,198666640,11610,11590,11610,11590,1621
|
|
20230707,091700,179867410,11590,11570,11590,11570,78
|
|
20230707,091600,178964090,11570,11560,11570,11560,133
|
|
20230707,091500,177425860,11560,11560,11570,11560,937
|
|
20230707,091400,166586040,11560,11600,11600,11560,649
|
|
20230707,091300,159062500,11600,11620,11620,11600,1372
|
|
20230707,091200,143130660,11680,11610,11680,11600,2811
|
|
20230707,091100,110504970,11610,11650,11650,11610,1664
|
|
20230707,091000,91148940,11690,11680,11690,11660,870
|
|
20230707,090900,80999280,11690,11690,11690,11660,1035
|
|
20230707,090800,68906710,11690,11700,11710,11690,511
|
|
20230707,090700,62925060,11700,11690,11710,11690,766
|
|
20230707,090600,53962670,11670,11690,11690,11670,758
|
|
20230707,090500,45115650,11700,11640,11700,11640,789
|
|
20230707,090400,35910810,11620,11670,11700,11620,351
|
|
20230707,090300,31826900,11710,11720,11720,11670,4
|
|
20230707,090200,31780130,11720,11720,11720,11720,501
|
|
20230707,090100,25908410,11650,11700,11700,11650,1165
|
|
20230707,090000,12316320,11700,11710,11720,11700,1052
|