601 lines
31 KiB
CSV
601 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,185800,822154650,14180,14180,14180,14180,1115
|
|
20230710,185700,822154650,14180,14180,14180,14180,0
|
|
20230710,185600,822154650,14180,14180,14180,14180,0
|
|
20230710,185500,822154650,14180,14180,14180,14180,0
|
|
20230710,185400,822154650,14180,14180,14180,14180,0
|
|
20230710,185300,822154650,14180,14180,14180,14180,0
|
|
20230710,185200,822154650,14180,14180,14180,14180,0
|
|
20230710,185100,822154650,14180,14180,14180,14180,0
|
|
20230710,185000,822154650,14180,14180,14180,14180,0
|
|
20230710,184900,822154650,14180,14180,14180,14180,0
|
|
20230710,184800,822154650,14180,14180,14180,14180,0
|
|
20230710,184700,822154650,14180,14180,14180,14180,0
|
|
20230710,184600,822154650,14180,14180,14180,14180,0
|
|
20230710,184500,822154650,14180,14180,14180,14180,0
|
|
20230710,184400,822154650,14180,14180,14180,14180,0
|
|
20230710,184300,822154650,14180,14180,14180,14180,0
|
|
20230710,184200,822154650,14180,14180,14180,14180,0
|
|
20230710,184100,822154650,14180,14180,14180,14180,0
|
|
20230710,184000,822154650,14180,14180,14180,14180,0
|
|
20230710,183900,822154650,14180,14180,14180,14180,0
|
|
20230710,183800,822154650,14180,14180,14180,14180,0
|
|
20230710,183700,822154650,14180,14180,14180,14180,0
|
|
20230710,183600,822154650,14180,14180,14180,14180,0
|
|
20230710,183500,822154650,14180,14180,14180,14180,0
|
|
20230710,183400,822154650,14180,14180,14180,14180,0
|
|
20230710,183300,822154650,14180,14180,14180,14180,0
|
|
20230710,183200,822154650,14180,14180,14180,14180,0
|
|
20230710,183100,822154650,14180,14180,14180,14180,0
|
|
20230710,183000,822154650,14180,14180,14180,14180,0
|
|
20230710,182900,822154650,14180,14180,14180,14180,0
|
|
20230710,182800,822154650,14180,14180,14180,14180,1115
|
|
20230710,182700,822154650,14180,14180,14180,14180,0
|
|
20230710,182600,822154650,14180,14180,14180,14180,0
|
|
20230710,182500,822154650,14180,14180,14180,14180,0
|
|
20230710,182400,822154650,14180,14180,14180,14180,0
|
|
20230710,182300,822154650,14180,14180,14180,14180,0
|
|
20230710,182200,822154650,14180,14180,14180,14180,0
|
|
20230710,182100,822154650,14180,14180,14180,14180,0
|
|
20230710,182000,822154650,14180,14180,14180,14180,0
|
|
20230710,181900,822154650,14180,14180,14180,14180,0
|
|
20230710,181800,822154650,14180,14180,14180,14180,0
|
|
20230710,181700,822154650,14180,14180,14180,14180,0
|
|
20230710,181600,822154650,14180,14180,14180,14180,0
|
|
20230710,181500,822154650,14180,14180,14180,14180,0
|
|
20230710,181400,822154650,14180,14180,14180,14180,0
|
|
20230710,181300,822154650,14180,14180,14180,14180,0
|
|
20230710,181200,822154650,14180,14180,14180,14180,0
|
|
20230710,181100,822154650,14180,14180,14180,14180,0
|
|
20230710,181000,822154650,14180,14180,14180,14180,0
|
|
20230710,180900,822154650,14180,14180,14180,14180,0
|
|
20230710,180800,822154650,14180,14180,14180,14180,0
|
|
20230710,180700,822154650,14180,14180,14180,14180,0
|
|
20230710,180600,822154650,14180,14180,14180,14180,0
|
|
20230710,180500,822154650,14180,14180,14180,14180,0
|
|
20230710,180400,822154650,14180,14180,14180,14180,0
|
|
20230710,180300,822154650,14180,14180,14180,14180,0
|
|
20230710,180200,822154650,14180,14180,14180,14180,0
|
|
20230710,180100,822154650,14180,14180,14180,14180,0
|
|
20230710,180000,822154650,14180,14180,14180,14180,0
|
|
20230710,175900,822154650,14180,14180,14180,14180,0
|
|
20230710,175800,822154650,14180,14180,14180,14180,1115
|
|
20230710,175700,822154650,14180,14180,14180,14180,0
|
|
20230710,175600,822154650,14180,14180,14180,14180,0
|
|
20230710,175500,822154650,14180,14180,14180,14180,0
|
|
20230710,175400,822154650,14180,14180,14180,14180,0
|
|
20230710,175300,822154650,14180,14180,14180,14180,0
|
|
20230710,175200,822154650,14180,14180,14180,14180,0
|
|
20230710,175100,822154650,14180,14180,14180,14180,0
|
|
20230710,175000,822154650,14180,14180,14180,14180,0
|
|
20230710,174900,822154650,14180,14180,14180,14180,0
|
|
20230710,174800,822154650,14180,14180,14180,14180,0
|
|
20230710,174700,822154650,14180,14180,14180,14180,0
|
|
20230710,174600,822154650,14180,14180,14180,14180,0
|
|
20230710,174500,822154650,14180,14180,14180,14180,0
|
|
20230710,174400,822154650,14180,14180,14180,14180,0
|
|
20230710,174300,822154650,14180,14180,14180,14180,0
|
|
20230710,174200,822154650,14180,14180,14180,14180,0
|
|
20230710,174100,822154650,14180,14180,14180,14180,0
|
|
20230710,174000,822154650,14180,14180,14180,14180,0
|
|
20230710,173900,822154650,14180,14180,14180,14180,0
|
|
20230710,173800,822154650,14180,14180,14180,14180,0
|
|
20230710,173700,822154650,14180,14180,14180,14180,0
|
|
20230710,173600,822154650,14180,14180,14180,14180,0
|
|
20230710,173500,822154650,14180,14180,14180,14180,0
|
|
20230710,173400,822154650,14180,14180,14180,14180,0
|
|
20230710,173300,822154650,14180,14180,14180,14180,0
|
|
20230710,173200,822154650,14180,14180,14180,14180,0
|
|
20230710,173100,822154650,14180,14180,14180,14180,0
|
|
20230710,173000,822154650,14180,14180,14180,14180,0
|
|
20230710,172900,822154650,14180,14180,14180,14180,0
|
|
20230710,172800,822154650,14180,14180,14180,14180,1115
|
|
20230710,172700,822154650,14180,14180,14180,14180,0
|
|
20230710,172600,822154650,14180,14180,14180,14180,0
|
|
20230710,172500,822154650,14180,14180,14180,14180,0
|
|
20230710,172400,822154650,14180,14180,14180,14180,0
|
|
20230710,172300,822154650,14180,14180,14180,14180,0
|
|
20230710,172200,822154650,14180,14180,14180,14180,0
|
|
20230710,172100,822154650,14180,14180,14180,14180,0
|
|
20230710,172000,822154650,14180,14180,14180,14180,0
|
|
20230710,171900,822154650,14180,14180,14180,14180,0
|
|
20230710,171800,822154650,14180,14180,14180,14180,0
|
|
20230710,171700,822154650,14180,14180,14180,14180,0
|
|
20230710,171600,822154650,14180,14180,14180,14180,0
|
|
20230710,171500,822154650,14180,14180,14180,14180,0
|
|
20230710,171400,822154650,14180,14180,14180,14180,0
|
|
20230710,171300,822154650,14180,14180,14180,14180,0
|
|
20230710,171200,822154650,14180,14180,14180,14180,0
|
|
20230710,171100,822154650,14180,14180,14180,14180,0
|
|
20230710,171000,822154650,14180,14180,14180,14180,0
|
|
20230710,170900,822154650,14180,14180,14180,14180,0
|
|
20230710,170800,822154650,14180,14180,14180,14180,0
|
|
20230710,170700,822154650,14180,14180,14180,14180,0
|
|
20230710,170600,822154650,14180,14180,14180,14180,0
|
|
20230710,170500,822154650,14180,14180,14180,14180,0
|
|
20230710,170400,822154650,14180,14180,14180,14180,0
|
|
20230710,170300,822154650,14180,14180,14180,14180,0
|
|
20230710,170200,822154650,14180,14180,14180,14180,0
|
|
20230710,170100,822154650,14180,14180,14180,14180,0
|
|
20230710,170000,822154650,14180,14180,14180,14180,0
|
|
20230710,165900,822154650,14180,14180,14180,14180,0
|
|
20230710,165800,822154650,14180,14180,14180,14180,1115
|
|
20230710,165700,822154650,14180,14180,14180,14180,0
|
|
20230710,165600,822154650,14180,14180,14180,14180,0
|
|
20230710,165500,822154650,14180,14180,14180,14180,0
|
|
20230710,165400,822154650,14180,14180,14180,14180,0
|
|
20230710,165300,822154650,14180,14180,14180,14180,0
|
|
20230710,165200,822154650,14180,14180,14180,14180,0
|
|
20230710,165100,822154650,14180,14180,14180,14180,0
|
|
20230710,165000,822154650,14180,14180,14180,14180,0
|
|
20230710,164900,822154650,14180,14180,14180,14180,0
|
|
20230710,164800,822154650,14180,14180,14180,14180,0
|
|
20230710,164700,822154650,14180,14180,14180,14180,0
|
|
20230710,164600,822154650,14180,14180,14180,14180,0
|
|
20230710,164500,822154650,14180,14180,14180,14180,0
|
|
20230710,164400,822154650,14180,14180,14180,14180,0
|
|
20230710,164300,822154650,14180,14180,14180,14180,0
|
|
20230710,164200,822154650,14180,14180,14180,14180,0
|
|
20230710,164100,822154650,14180,14180,14180,14180,0
|
|
20230710,164000,822154650,14180,14180,14180,14180,0
|
|
20230710,163900,822154650,14180,14180,14180,14180,0
|
|
20230710,163800,822154650,14180,14180,14180,14180,0
|
|
20230710,163700,822154650,14180,14180,14180,14180,0
|
|
20230710,163600,822154650,14180,14180,14180,14180,0
|
|
20230710,163500,822154650,14180,14180,14180,14180,0
|
|
20230710,163400,822154650,14180,14180,14180,14180,0
|
|
20230710,163300,822154650,14180,14180,14180,14180,0
|
|
20230710,163200,822154650,14180,14180,14180,14180,0
|
|
20230710,163100,822154650,14180,14180,14180,14180,0
|
|
20230710,163000,822154650,14180,14180,14180,14180,0
|
|
20230710,162900,822154650,14180,14180,14180,14180,0
|
|
20230710,162800,822154650,14180,14180,14180,14180,1115
|
|
20230710,162700,822154650,14180,14180,14180,14180,0
|
|
20230710,162600,822154650,14180,14180,14180,14180,0
|
|
20230710,162500,822154650,14180,14180,14180,14180,0
|
|
20230710,162400,822154650,14180,14180,14180,14180,0
|
|
20230710,162300,822154650,14180,14180,14180,14180,0
|
|
20230710,162200,822154650,14180,14180,14180,14180,0
|
|
20230710,162100,822154650,14180,14180,14180,14180,0
|
|
20230710,162000,822154650,14180,14180,14180,14180,0
|
|
20230710,161900,822154650,14180,14180,14180,14180,0
|
|
20230710,161800,822154650,14180,14180,14180,14180,0
|
|
20230710,161700,822154650,14180,14180,14180,14180,0
|
|
20230710,161600,822154650,14180,14180,14180,14180,0
|
|
20230710,161500,822154650,14180,14180,14180,14180,0
|
|
20230710,161400,822154650,14180,14180,14180,14180,0
|
|
20230710,161300,822154650,14180,14180,14180,14180,0
|
|
20230710,161200,822154650,14180,14180,14180,14180,0
|
|
20230710,161100,822154650,14180,14180,14180,14180,0
|
|
20230710,161000,822154650,14180,14180,14180,14180,0
|
|
20230710,160900,822154650,14180,14180,14180,14180,0
|
|
20230710,160800,822154650,14180,14180,14180,14180,0
|
|
20230710,160700,822154650,14180,14180,14180,14180,0
|
|
20230710,160600,822154650,14180,14180,14180,14180,0
|
|
20230710,160500,822154650,14180,14180,14180,14180,0
|
|
20230710,160400,822154650,14180,14180,14180,14180,0
|
|
20230710,160300,822154650,14180,14180,14180,14180,0
|
|
20230710,160200,822154650,14180,14180,14180,14180,0
|
|
20230710,160100,822154650,14180,14180,14180,14180,0
|
|
20230710,160000,822154650,14180,14180,14180,14180,0
|
|
20230710,155900,822154650,14180,14180,14180,14180,0
|
|
20230710,155800,822154650,14180,14180,14180,14180,1115
|
|
20230710,155700,822154650,14180,14180,14180,14180,0
|
|
20230710,155600,822154650,14180,14180,14180,14180,0
|
|
20230710,155500,822154650,14180,14180,14180,14180,0
|
|
20230710,155400,822154650,14180,14180,14180,14180,0
|
|
20230710,155300,822154650,14180,14180,14180,14180,0
|
|
20230710,155200,822154650,14180,14180,14180,14180,0
|
|
20230710,155100,822154650,14180,14180,14180,14180,0
|
|
20230710,155000,822154650,14180,14180,14180,14180,0
|
|
20230710,154900,822154650,14180,14180,14180,14180,0
|
|
20230710,154800,822154650,14180,14180,14180,14180,0
|
|
20230710,154700,822154650,14180,14180,14180,14180,0
|
|
20230710,154600,822154650,14180,14180,14180,14180,0
|
|
20230710,154500,822154650,14180,14180,14180,14180,0
|
|
20230710,154400,822154650,14180,14180,14180,14180,0
|
|
20230710,154300,822154650,14180,14180,14180,14180,0
|
|
20230710,154200,822154650,14180,14180,14180,14180,0
|
|
20230710,154100,822154650,14180,14180,14180,14180,0
|
|
20230710,154000,822154650,14180,14180,14180,14180,0
|
|
20230710,153900,822154650,14180,14180,14180,14180,0
|
|
20230710,153800,822154650,14180,14180,14180,14180,0
|
|
20230710,153700,822154650,14180,14180,14180,14180,0
|
|
20230710,153600,822154650,14180,14180,14180,14180,0
|
|
20230710,153500,822154650,14180,14180,14180,14180,0
|
|
20230710,153400,822154650,14180,14180,14180,14180,0
|
|
20230710,153300,822154650,14180,14180,14180,14180,0
|
|
20230710,153200,822154650,14180,14180,14180,14180,0
|
|
20230710,153100,822154650,14180,14180,14180,14180,0
|
|
20230710,153000,822154650,14180,14180,14180,14180,1115
|
|
20230710,152900,806343950,14150,14150,14150,14150,0
|
|
20230710,152800,806343950,14150,14150,14150,14150,0
|
|
20230710,152700,806343950,14150,14150,14150,14150,0
|
|
20230710,152600,806343950,14150,14150,14150,14150,0
|
|
20230710,152500,806343950,14150,14150,14150,14150,0
|
|
20230710,152400,806343950,14150,14150,14150,14150,0
|
|
20230710,152300,806343950,14150,14150,14150,14150,0
|
|
20230710,152200,806343950,14150,14150,14150,14150,0
|
|
20230710,152100,806343950,14150,14150,14150,14150,0
|
|
20230710,152000,806343950,14150,14150,14150,14150,0
|
|
20230710,151900,806343950,14150,14140,14160,14140,113
|
|
20230710,151800,804745760,14150,14160,14160,14150,33
|
|
20230710,151700,804278650,14150,14160,14160,14150,152
|
|
20230710,151600,802127330,14160,14150,14160,14150,46
|
|
20230710,151500,801476250,14150,14150,14150,14150,11
|
|
20230710,151400,801320600,14150,14150,14150,14150,9
|
|
20230710,151300,801193250,14160,14160,14160,14160,61
|
|
20230710,151200,800329490,14160,14160,14160,14160,6
|
|
20230710,151100,800244530,14160,14150,14160,14150,42
|
|
20230710,151000,799649960,14160,14150,14160,14150,100
|
|
20230710,150900,798234470,14140,14150,14150,14140,15
|
|
20230710,150800,798022360,14150,14150,14150,14150,13
|
|
20230710,150700,797838410,14150,14160,14160,14150,56
|
|
20230710,150600,797045980,14170,14170,14170,14170,318
|
|
20230710,150500,792539920,14170,14170,14170,14170,0
|
|
20230710,150400,792539920,14170,14160,14170,14160,50
|
|
20230710,150300,791831750,14150,14150,14150,14150,13
|
|
20230710,150200,791647800,14140,14150,14160,14140,319
|
|
20230710,150100,787135660,14150,14150,14150,14150,202
|
|
20230710,150000,784277360,14150,14150,14150,14150,71
|
|
20230710,145900,783272710,14150,14150,14150,14150,316
|
|
20230710,145800,778801310,14150,14150,14150,14150,190
|
|
20230710,145700,776112810,14160,14160,14160,14160,0
|
|
20230710,145600,776112810,14160,14150,14160,14150,522
|
|
20230710,145500,768722360,14150,14150,14150,14150,15
|
|
20230710,145400,768510110,14150,14150,14150,14150,18
|
|
20230710,145300,768255410,14150,14150,14150,14140,103
|
|
20230710,145200,766798560,14150,14150,14150,14150,109
|
|
20230710,145100,765256210,14160,14160,14160,14160,3
|
|
20230710,145000,765213730,14160,14160,14160,14160,0
|
|
20230710,144900,765213730,14160,14160,14160,14160,5
|
|
20230710,144800,765142930,14140,14150,14150,14140,168
|
|
20230710,144700,762765780,14150,14140,14150,14140,115
|
|
20230710,144600,761139100,14140,14140,14150,14140,624
|
|
20230710,144500,752311070,14150,14150,14160,14140,337
|
|
20230710,144400,747542710,14150,14160,14160,14150,806
|
|
20230710,144300,736129910,14160,14170,14170,14160,155
|
|
20230710,144200,733934110,14170,14170,14170,14170,85
|
|
20230710,144100,732729660,14170,14170,14170,14170,557
|
|
20230710,144000,724836970,14170,14180,14180,14170,504
|
|
20230710,143900,717691800,14180,14180,14180,14180,1
|
|
20230710,143800,717677620,14180,14210,14210,14180,540
|
|
20230710,143700,710011190,14210,14210,14210,14210,0
|
|
20230710,143600,710011190,14210,14210,14210,14210,5
|
|
20230710,143500,709940140,14220,14200,14220,14200,44
|
|
20230710,143400,709314540,14230,14210,14230,14210,110
|
|
20230710,143300,707751400,14210,14210,14210,14210,16
|
|
20230710,143200,707524040,14210,14230,14230,14210,406
|
|
20230710,143100,701750120,14230,14230,14230,14230,1
|
|
20230710,143000,701735890,14240,14230,14240,14230,2
|
|
20230710,142900,701707420,14230,14230,14230,14230,3
|
|
20230710,142800,701664730,14240,14240,14240,14240,25
|
|
20230710,142700,701308730,14240,14240,14240,14240,64
|
|
20230710,142600,700397370,14240,14220,14250,14220,146
|
|
20230710,142500,698317670,14220,14220,14220,14220,41
|
|
20230710,142400,697734650,14220,14220,14220,14220,48
|
|
20230710,142300,697052090,14220,14240,14240,14220,218
|
|
20230710,142200,693948130,14230,14230,14230,14230,273
|
|
20230710,142100,690063340,14240,14240,14240,14240,19
|
|
20230710,142000,689792780,14240,14240,14240,14240,22
|
|
20230710,141900,689479500,14250,14250,14250,14250,0
|
|
20230710,141800,689479500,14250,14250,14250,14250,0
|
|
20230710,141700,689479500,14250,14250,14250,14250,0
|
|
20230710,141600,689479500,14250,14250,14250,14250,0
|
|
20230710,141500,689479500,14250,14250,14250,14250,3
|
|
20230710,141400,689436750,14250,14230,14250,14230,457
|
|
20230710,141300,682927090,14230,14230,14230,14230,3
|
|
20230710,141200,682884400,14240,14240,14240,14240,0
|
|
20230710,141100,682884400,14240,14240,14240,14240,4
|
|
20230710,141000,682827440,14240,14220,14240,14220,32
|
|
20230710,140900,682372140,14220,14220,14220,14220,0
|
|
20230710,140800,682372140,14220,14230,14230,14220,100
|
|
20230710,140700,680949640,14230,14230,14230,14230,5
|
|
20230710,140600,680878490,14250,14240,14250,14240,96
|
|
20230710,140500,679510580,14240,14240,14240,14240,3
|
|
20230710,140400,679467860,14230,14230,14230,14230,215
|
|
20230710,140300,676408410,14240,14240,14240,14240,0
|
|
20230710,140200,676408410,14240,14240,14240,14240,0
|
|
20230710,140100,676408410,14240,14240,14240,14240,207
|
|
20230710,140000,673460730,14240,14220,14240,14220,160
|
|
20230710,135900,671183830,14210,14210,14210,14210,54
|
|
20230710,135800,670416490,14200,14200,14200,14200,36
|
|
20230710,135700,669905290,14210,14210,14210,14210,0
|
|
20230710,135600,669905290,14210,14210,14210,14210,66
|
|
20230710,135500,668967430,14210,14220,14220,14210,12
|
|
20230710,135400,668796830,14240,14240,14240,14240,3
|
|
20230710,135300,668754110,14240,14240,14240,14240,13
|
|
20230710,135200,668568990,14190,14240,14240,14190,292
|
|
20230710,135100,664417230,14250,14250,14250,14250,1
|
|
20230710,135000,664402980,14250,14250,14250,14250,0
|
|
20230710,134900,664402980,14250,14250,14250,14250,1
|
|
20230710,134800,664388730,14240,14230,14240,14230,86
|
|
20230710,134700,663164390,14240,14240,14240,14240,0
|
|
20230710,134600,663164390,14240,14240,14240,14240,0
|
|
20230710,134500,663164390,14240,14230,14240,14230,75
|
|
20230710,134400,662097130,14230,14230,14230,14230,0
|
|
20230710,134300,662097130,14230,14230,14230,14230,0
|
|
20230710,134200,662097130,14230,14230,14230,14230,7
|
|
20230710,134100,661997520,14230,14230,14230,14230,19
|
|
20230710,134000,661727150,14230,14230,14230,14230,9
|
|
20230710,133900,661599080,14230,14230,14230,14230,9
|
|
20230710,133800,661471010,14230,14230,14230,14230,9
|
|
20230710,133700,661342940,14230,14230,14230,14230,76
|
|
20230710,133600,660261460,14260,14230,14260,14230,5
|
|
20230710,133500,660190190,14230,14200,14230,14200,173
|
|
20230710,133400,657729560,14220,14220,14220,14220,10
|
|
20230710,133300,657587360,14220,14200,14220,14200,124
|
|
20230710,133200,655824360,14200,14180,14200,14180,51
|
|
20230710,133100,655100780,14180,14180,14180,14180,0
|
|
20230710,133000,655100780,14180,14210,14210,14180,51
|
|
20230710,132900,654376810,14200,14200,14200,14200,13
|
|
20230710,132800,654192210,14210,14210,14210,14210,0
|
|
20230710,132700,654192210,14210,14210,14210,14210,7
|
|
20230710,132600,654092740,14210,14210,14210,14210,0
|
|
20230710,132500,654092740,14210,14200,14210,14200,158
|
|
20230710,132400,651849090,14200,14180,14200,14180,136
|
|
20230710,132300,649918700,14180,14180,14180,14180,2
|
|
20230710,132200,649890340,14180,14180,14180,14180,7
|
|
20230710,132100,649791080,14190,14180,14190,14180,51
|
|
20230710,132000,649067400,14180,14180,14180,14180,2
|
|
20230710,131900,649039040,14180,14180,14180,14180,13
|
|
20230710,131800,648854700,14180,14180,14180,14180,1
|
|
20230710,131700,648840520,14180,14180,14180,14180,0
|
|
20230710,131600,648840520,14180,14180,14180,14180,0
|
|
20230710,131500,648840520,14180,14180,14180,14180,17
|
|
20230710,131400,648599460,14170,14170,14170,14170,1
|
|
20230710,131300,648585290,14170,14170,14170,14170,10
|
|
20230710,131200,648443590,14170,14170,14170,14170,12
|
|
20230710,131100,648273550,14170,14170,14170,14170,15
|
|
20230710,131000,648061000,14170,14160,14170,14160,30
|
|
20230710,130900,647635920,14170,14170,14170,14170,58
|
|
20230710,130800,646814060,14170,14170,14170,14170,2
|
|
20230710,130700,646785720,14170,14170,14170,14170,0
|
|
20230710,130600,646785720,14170,14170,14170,14170,1
|
|
20230710,130500,646771550,14170,14170,14170,14170,12
|
|
20230710,130400,646601510,14170,14170,14170,14170,43
|
|
20230710,130300,645992200,14170,14170,14170,14170,22
|
|
20230710,130200,645680460,14170,14180,14180,14170,186
|
|
20230710,130100,643044530,14190,14190,14190,14190,85
|
|
20230710,130000,641838380,14200,14200,14200,14200,1
|
|
20230710,125900,641824180,14200,14200,14200,14200,19
|
|
20230710,125800,641554380,14200,14200,14200,14200,0
|
|
20230710,125700,641554380,14200,14200,14200,14200,50
|
|
20230710,125600,640844380,14190,14190,14190,14190,40
|
|
20230710,125500,640276780,14190,14190,14190,14190,9
|
|
20230710,125400,640149070,14180,14180,14180,14180,24
|
|
20230710,125300,639808750,14180,14180,14180,14180,0
|
|
20230710,125200,639808750,14180,14180,14180,14180,44
|
|
20230710,125100,639184830,14170,14170,14170,14170,1
|
|
20230710,125000,639170660,14170,14170,14170,14170,1
|
|
20230710,124900,639156490,14170,14170,14170,14170,48
|
|
20230710,124800,638476330,14170,14180,14180,14170,215
|
|
20230710,124700,635429440,14180,14180,14180,14180,243
|
|
20230710,124600,631983700,14170,14180,14180,14170,13
|
|
20230710,124500,631799390,14180,14170,14180,14170,27
|
|
20230710,124400,631416550,14170,14170,14170,14170,3
|
|
20230710,124300,631374040,14170,14170,14170,14170,0
|
|
20230710,124200,631374040,14170,14170,14170,14170,96
|
|
20230710,124100,630013720,14170,14170,14170,14170,2
|
|
20230710,124000,629985380,14160,14170,14170,14160,5
|
|
20230710,123900,629914570,14170,14170,14170,14170,50
|
|
20230710,123800,629206070,14170,14170,14170,14170,10
|
|
20230710,123700,629064370,14160,14170,14170,14160,154
|
|
20230710,123600,626883170,14170,14180,14180,14170,182
|
|
20230710,123500,624304220,14180,14180,14180,14180,0
|
|
20230710,123400,624304220,14180,14180,14180,14180,0
|
|
20230710,123300,624304220,14180,14180,14180,14180,50
|
|
20230710,123200,623595220,14180,14180,14180,14180,10
|
|
20230710,123100,623453420,14180,14180,14180,14180,0
|
|
20230710,123000,623453420,14180,14170,14180,14170,8
|
|
20230710,122900,623340040,14170,14180,14180,14170,218
|
|
20230710,122800,620250080,14180,14180,14180,14180,0
|
|
20230710,122700,620250080,14180,14180,14180,14180,2
|
|
20230710,122600,620221720,14180,14180,14180,14180,104
|
|
20230710,122500,618747000,14180,14200,14200,14180,44
|
|
20230710,122400,618122630,14200,14200,14200,14200,18
|
|
20230710,122300,617867030,14200,14200,14200,14200,22
|
|
20230710,122200,617554630,14200,14200,14200,14200,27
|
|
20230710,122100,617171230,14200,14200,14200,14200,0
|
|
20230710,122000,617171230,14200,14200,14200,14200,31
|
|
20230710,121900,616731030,14200,14200,14200,14200,62
|
|
20230710,121800,615850630,14200,14200,14200,14200,1
|
|
20230710,121700,615836430,14210,14210,14210,14210,2
|
|
20230710,121600,615808010,14210,14210,14210,14210,7
|
|
20230710,121500,615708540,14210,14190,14210,14180,129
|
|
20230710,121400,613878340,14180,14220,14220,14180,17
|
|
20230710,121300,613636770,14210,14210,14210,14210,38
|
|
20230710,121200,613096790,14210,14210,14210,14210,12
|
|
20230710,121100,612926270,14210,14210,14210,14210,30
|
|
20230710,121000,612499970,14220,14220,14220,14220,0
|
|
20230710,120900,612499970,14220,14220,14220,14220,7
|
|
20230710,120800,612400430,14210,14210,14210,14210,46
|
|
20230710,120700,611746770,14210,14210,14210,14210,90
|
|
20230710,120600,610467870,14210,14210,14210,14210,2
|
|
20230710,120500,610439450,14190,14190,14190,14190,0
|
|
20230710,120400,610439450,14190,14180,14190,14180,64
|
|
20230710,120300,609531300,14180,14180,14180,14180,97
|
|
20230710,120200,608155840,14180,14180,14180,14180,50
|
|
20230710,120100,607446840,14190,14190,14190,14190,0
|
|
20230710,120000,607446840,14190,14190,14190,14190,0
|
|
20230710,115900,607446840,14190,14190,14190,14190,0
|
|
20230710,115800,607446840,14190,14190,14190,14190,5
|
|
20230710,115700,607375890,14190,14190,14190,14190,6
|
|
20230710,115600,607290750,14190,14190,14190,14190,1
|
|
20230710,115500,607276560,14190,14190,14190,14190,111
|
|
20230710,115400,605701470,14180,14180,14180,14180,0
|
|
20230710,115300,605701470,14180,14190,14190,14170,1074
|
|
20230710,115200,590481630,14190,14190,14190,14190,41
|
|
20230710,115100,589899840,14180,14190,14190,14180,1000
|
|
20230710,115000,575719700,14200,14200,14200,14200,166
|
|
20230710,114900,573362500,14200,14200,14200,14200,0
|
|
20230710,114800,573362500,14200,14180,14200,14180,160
|
|
20230710,114700,571091830,14170,14170,14170,14170,6
|
|
20230710,114600,571006810,14160,14170,14170,14160,123
|
|
20230710,114500,569264600,14170,14170,14170,14170,25
|
|
20230710,114400,568910350,14170,14170,14170,14170,42
|
|
20230710,114300,568315210,14170,14170,14170,14170,126
|
|
20230710,114200,566529790,14170,14170,14170,14170,21
|
|
20230710,114100,566232220,14180,14180,14180,14180,5
|
|
20230710,114000,566161320,14170,14170,14170,14170,113
|
|
20230710,113900,564560110,14170,14170,14170,14170,1
|
|
20230710,113800,564545940,14170,14180,14180,14170,68
|
|
20230710,113700,563581890,14190,14180,14190,14180,5
|
|
20230710,113600,563510970,14170,14170,14170,14170,6
|
|
20230710,113500,563425950,14160,14160,14160,14160,50
|
|
20230710,113400,562717950,14190,14190,14190,14190,0
|
|
20230710,113300,562717950,14190,14190,14190,14190,0
|
|
20230710,113200,562717950,14190,14150,14190,14140,170
|
|
20230710,113100,560313810,14140,14170,14170,14140,762
|
|
20230710,113000,549531910,14150,14190,14190,14150,404
|
|
20230710,112900,543805280,14190,14190,14190,14190,39
|
|
20230710,112800,543251870,14200,14200,14200,14200,0
|
|
20230710,112700,543251870,14200,14210,14220,14200,18
|
|
20230710,112600,542996190,14210,14200,14210,14200,191
|
|
20230710,112500,540283740,14200,14210,14210,14200,54
|
|
20230710,112400,539516410,14210,14200,14210,14200,33
|
|
20230710,112300,539047800,14190,14200,14200,14190,3
|
|
20230710,112200,539005210,14200,14200,14200,14200,33
|
|
20230710,112100,538536610,14200,14200,14200,14200,4
|
|
20230710,112000,538479810,14200,14180,14200,14180,65
|
|
20230710,111900,537557460,14190,14180,14190,14180,6
|
|
20230710,111800,537472330,14180,14180,14190,14180,68
|
|
20230710,111700,536508040,14180,14180,14190,14180,88
|
|
20230710,111600,535260030,14180,14180,14180,14180,1
|
|
20230710,111500,535245850,14180,14180,14180,14180,141
|
|
20230710,111400,533246470,14180,14220,14220,14180,359
|
|
20230710,111300,528147340,14230,14230,14230,14230,0
|
|
20230710,111200,528147340,14230,14220,14230,14220,13
|
|
20230710,111100,527962370,14230,14230,14230,14230,0
|
|
20230710,111000,527962370,14230,14230,14230,14230,2
|
|
20230710,110900,527933910,14230,14230,14230,14230,30
|
|
20230710,110800,527507010,14230,14230,14230,14230,5
|
|
20230710,110700,527435860,14200,14230,14230,14200,492
|
|
20230710,110600,520441640,14230,14250,14250,14230,144
|
|
20230710,110500,518390080,14250,14260,14260,14250,100
|
|
20230710,110400,516964910,14270,14270,14270,14270,1
|
|
20230710,110300,516950640,14260,14270,14270,14260,5
|
|
20230710,110200,516879330,14310,14280,14310,14280,100
|
|
20230710,110100,515448790,14270,14240,14270,14240,34
|
|
20230710,110000,514964250,14250,14250,14250,14230,5
|
|
20230710,105900,514893040,14250,14230,14250,14230,183
|
|
20230710,105800,512287850,14240,14230,14240,14230,170
|
|
20230710,105700,509867750,14240,14230,14240,14230,16
|
|
20230710,105600,509639960,14230,14240,14240,14230,586
|
|
20230710,105500,501301110,14240,14270,14270,14240,772
|
|
20230710,105400,490306090,14270,14270,14270,14270,16
|
|
20230710,105300,490077770,14270,14270,14270,14250,528
|
|
20230710,105200,482548980,14270,14280,14280,14270,22
|
|
20230710,105100,482234960,14280,14300,14300,14280,1943
|
|
20230710,105000,454452360,14300,14300,14300,14300,106
|
|
20230710,104900,452936560,14300,14300,14300,14300,7
|
|
20230710,104800,452836460,14300,14300,14300,14300,19
|
|
20230710,104700,452564760,14300,14300,14300,14300,19
|
|
20230710,104600,452293060,14310,14310,14310,14310,47
|
|
20230710,104500,451620490,14310,14300,14310,14300,72
|
|
20230710,104400,450590180,14300,14310,14310,14300,136
|
|
20230710,104300,448645020,14300,14310,14310,14300,57
|
|
20230710,104200,447829770,14300,14310,14310,14300,228
|
|
20230710,104100,444568510,14320,14320,14320,14320,32
|
|
20230710,104000,444110270,14320,14340,14340,14320,134
|
|
20230710,103900,442190810,14360,14360,14360,14360,0
|
|
20230710,103800,442190810,14360,14360,14360,14360,0
|
|
20230710,103700,442190810,14360,14360,14360,14360,27
|
|
20230710,103600,441803090,14360,14360,14360,14350,1068
|
|
20230710,103500,426474390,14360,14390,14390,14360,339
|
|
20230710,103400,421598900,14390,14400,14400,14390,64
|
|
20230710,103300,420677900,14410,14390,14410,14390,45
|
|
20230710,103200,420030120,14390,14390,14390,14390,63
|
|
20230710,103100,419123550,14390,14390,14400,14390,91
|
|
20230710,103000,417813960,14410,14400,14410,14400,11
|
|
20230710,102900,417655550,14400,14410,14410,14400,41
|
|
20230710,102800,417064950,14420,14410,14420,14410,299
|
|
20230710,102700,412754720,14410,14380,14410,14370,1431
|
|
20230710,102600,392174620,14390,14410,14410,14390,54
|
|
20230710,102500,391397530,14410,14400,14410,14400,89
|
|
20230710,102400,390115190,14420,14420,14420,14420,105
|
|
20230710,102300,388601090,14430,14390,14430,14390,667
|
|
20230710,102200,378986960,14390,14360,14390,14360,76
|
|
20230710,102100,377893380,14360,14370,14400,14360,479
|
|
20230710,102000,371004520,14360,14360,14360,14360,40
|
|
20230710,101900,370430120,14350,14360,14360,14350,59
|
|
20230710,101800,369583380,14360,14360,14360,14360,2
|
|
20230710,101700,369554660,14360,14360,14360,14360,21
|
|
20230710,101600,369253100,14360,14360,14360,14350,205
|
|
20230710,101500,366309710,14360,14370,14380,14360,425
|
|
20230710,101400,360205910,14380,14380,14380,14370,522
|
|
20230710,101300,352703150,14370,14370,14380,14370,484
|
|
20230710,101200,345747450,14370,14380,14380,14370,77
|
|
20230710,101100,344640600,14380,14360,14380,14360,94
|
|
20230710,101000,343290250,14380,14380,14380,14380,161
|
|
20230710,100900,340975070,14390,14390,14390,14390,1
|
|
20230710,100800,340960680,14390,14400,14400,14380,23
|
|
20230710,100700,340629690,14410,14410,14410,14400,99
|
|
20230710,100600,339204070,14410,14420,14420,14410,263
|
|
20230710,100500,335411640,14400,14360,14410,14360,1093
|
|
20230710,100400,319690070,14350,14340,14350,14340,180
|
|
20230710,100300,317107380,14340,14360,14360,14340,94
|
|
20230710,100200,315758570,14360,14360,14360,14360,104
|
|
20230710,100100,314265130,14360,14360,14360,14360,148
|
|
20230710,100000,312139850,14350,14350,14350,14340,103
|
|
20230710,095900,310661820,14340,14330,14340,14330,63
|
|
20230710,095800,309758410,14350,14350,14350,14350,61
|
|
20230710,095700,308883060,14360,14290,14360,14290,562
|
|
20230710,095600,300827600,14320,14320,14320,14320,0
|
|
20230710,095500,300827600,14320,14320,14320,14320,1
|
|
20230710,095400,300813280,14330,14330,14330,14330,138
|
|
20230710,095300,298835740,14290,14280,14290,14280,316
|
|
20230710,095200,294323250,14280,14290,14330,14280,280
|
|
20230710,095100,290317870,14290,14290,14290,14290,20
|
|
20230710,095000,290032070,14300,14300,14300,14300,885
|
|
20230710,094900,277376570,14320,14350,14360,14320,210
|
|
20230710,094800,274363880,14350,14350,14360,14350,439
|
|
20230710,094700,268063660,14350,14300,14350,14300,509
|
|
20230710,094600,260776380,14330,14300,14340,14300,322
|
|
20230710,094500,256160520,14320,14290,14320,14290,418
|
|
20230710,094400,250177240,14300,14260,14300,14260,722
|
|
20230710,094300,239869760,14270,14220,14270,14220,310
|
|
20230710,094200,235453710,14220,14240,14240,14220,56
|
|
20230710,094100,234657130,14240,14170,14240,14170,68
|
|
20230710,094000,233690630,14210,14180,14210,14170,323
|
|
20230710,093900,229105390,14180,14180,14180,14180,65
|
|
20230710,093800,228183690,14180,14180,14180,14180,24
|
|
20230710,093700,227843370,14200,14200,14200,14200,0
|
|
20230710,093600,227843370,14200,14140,14200,14140,650
|
|
20230710,093500,218633910,14130,14110,14130,14110,67
|
|
20230710,093400,217687520,14110,14120,14120,14110,202
|
|
20230710,093300,214835490,14120,14130,14130,14120,45
|
|
20230710,093200,214200010,14120,14120,14130,14120,12
|
|
20230710,093100,214030480,14130,14120,14130,14120,24
|
|
20230710,093000,213691590,14120,14130,14130,14120,149
|
|
20230710,092900,211587230,14130,14150,14150,14130,480
|
|
20230710,092800,204798480,14160,14170,14170,14160,42
|
|
20230710,092700,204203360,14180,14170,14180,14160,254
|
|
20230710,092600,200604950,14170,14160,14170,14160,89
|
|
20230710,092500,199343830,14170,14160,14170,14160,164
|
|
20230710,092400,197020090,14160,14160,14160,14160,52
|
|
20230710,092300,196283770,14160,14180,14190,14160,201
|
|
20230710,092200,193434680,14180,14210,14210,14180,442
|
|
20230710,092100,187156050,14210,14210,14210,14210,17
|
|
20230710,092000,186914480,14250,14220,14260,14220,252
|
|
20230710,091900,183323940,14250,14280,14280,14250,391
|
|
20230710,091800,177743930,14280,14170,14280,14170,966
|
|
20230710,091700,164011430,14160,14160,14160,14160,57
|
|
20230710,091600,163204310,14130,14170,14180,14120,114
|
|
20230710,091500,161592560,14170,14140,14200,14140,1196
|
|
20230710,091400,144644090,14110,14110,14130,14110,102
|
|
20230710,091300,143203150,14100,14080,14140,14080,295
|
|
20230710,091200,139043650,14080,14080,14110,14080,403
|
|
20230710,091100,133368270,14080,14100,14100,14080,125
|
|
20230710,091000,131605920,14100,14090,14120,14090,444
|
|
20230710,090900,125342300,14080,14060,14080,14060,41
|
|
20230710,090800,124765080,14080,14070,14080,14060,431
|
|
20230710,090700,118702700,14070,14080,14080,14060,755
|
|
20230710,090600,108081150,14060,14100,14100,14060,428
|
|
20230710,090500,102054470,14100,14170,14170,14100,5796
|
|
20230710,090400,19990380,14170,14180,14180,14170,70
|
|
20230710,090300,18997920,14170,14130,14170,14120,121
|
|
20230710,090200,17286170,14120,14120,14120,14110,280
|
|
20230710,090100,13335060,14120,14190,14190,14120,43
|
|
20230710,090000,12727620,14110,14180,14190,14110,898
|