620 lines
30 KiB
CSV
620 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,191700,911039880,6500,6500,6500,6500,2450
|
|
20230710,191600,911039880,6500,6500,6500,6500,0
|
|
20230710,191500,911039880,6500,6500,6500,6500,0
|
|
20230710,191400,911039880,6500,6500,6500,6500,0
|
|
20230710,191300,911039880,6500,6500,6500,6500,0
|
|
20230710,191200,911039880,6500,6500,6500,6500,0
|
|
20230710,191100,911039880,6500,6500,6500,6500,0
|
|
20230710,191000,911039880,6500,6500,6500,6500,0
|
|
20230710,190900,911039880,6500,6500,6500,6500,0
|
|
20230710,190800,911039880,6500,6500,6500,6500,0
|
|
20230710,190700,911039880,6500,6500,6500,6500,0
|
|
20230710,190600,911039880,6500,6500,6500,6500,0
|
|
20230710,190500,911039880,6500,6500,6500,6500,0
|
|
20230710,190400,911039880,6500,6500,6500,6500,0
|
|
20230710,190300,911039880,6500,6500,6500,6500,0
|
|
20230710,190200,911039880,6500,6500,6500,6500,0
|
|
20230710,190100,911039880,6500,6500,6500,6500,0
|
|
20230710,190000,911039880,6500,6500,6500,6500,0
|
|
20230710,185900,911039880,6500,6500,6500,6500,0
|
|
20230710,185800,911039880,6500,6500,6500,6500,0
|
|
20230710,185700,911039880,6500,6500,6500,6500,0
|
|
20230710,185600,911039880,6500,6500,6500,6500,0
|
|
20230710,185500,911039880,6500,6500,6500,6500,0
|
|
20230710,185400,911039880,6500,6500,6500,6500,0
|
|
20230710,185300,911039880,6500,6500,6500,6500,0
|
|
20230710,185200,911039880,6500,6500,6500,6500,0
|
|
20230710,185100,911039880,6500,6500,6500,6500,0
|
|
20230710,185000,911039880,6500,6500,6500,6500,0
|
|
20230710,184900,911039880,6500,6500,6500,6500,0
|
|
20230710,184800,911039880,6500,6500,6500,6500,0
|
|
20230710,184700,911039880,6500,6500,6500,6500,2450
|
|
20230710,184600,911039880,6500,6500,6500,6500,0
|
|
20230710,184500,911039880,6500,6500,6500,6500,0
|
|
20230710,184400,911039880,6500,6500,6500,6500,0
|
|
20230710,184300,911039880,6500,6500,6500,6500,0
|
|
20230710,184200,911039880,6500,6500,6500,6500,0
|
|
20230710,184100,911039880,6500,6500,6500,6500,0
|
|
20230710,184000,911039880,6500,6500,6500,6500,0
|
|
20230710,183900,911039880,6500,6500,6500,6500,0
|
|
20230710,183800,911039880,6500,6500,6500,6500,0
|
|
20230710,183700,911039880,6500,6500,6500,6500,0
|
|
20230710,183600,911039880,6500,6500,6500,6500,0
|
|
20230710,183500,911039880,6500,6500,6500,6500,0
|
|
20230710,183400,911039880,6500,6500,6500,6500,0
|
|
20230710,183300,911039880,6500,6500,6500,6500,0
|
|
20230710,183200,911039880,6500,6500,6500,6500,0
|
|
20230710,183100,911039880,6500,6500,6500,6500,0
|
|
20230710,183000,911039880,6500,6500,6500,6500,0
|
|
20230710,182900,911039880,6500,6500,6500,6500,0
|
|
20230710,182800,911039880,6500,6500,6500,6500,0
|
|
20230710,182700,911039880,6500,6500,6500,6500,0
|
|
20230710,182600,911039880,6500,6500,6500,6500,0
|
|
20230710,182500,911039880,6500,6500,6500,6500,0
|
|
20230710,182400,911039880,6500,6500,6500,6500,0
|
|
20230710,182300,911039880,6500,6500,6500,6500,0
|
|
20230710,182200,911039880,6500,6500,6500,6500,0
|
|
20230710,182100,911039880,6500,6500,6500,6500,0
|
|
20230710,182000,911039880,6500,6500,6500,6500,0
|
|
20230710,181900,911039880,6500,6500,6500,6500,0
|
|
20230710,181800,911039880,6500,6500,6500,6500,0
|
|
20230710,181700,911039880,6500,6500,6500,6500,2450
|
|
20230710,181600,911039880,6500,6500,6500,6500,0
|
|
20230710,181500,911039880,6500,6500,6500,6500,0
|
|
20230710,181400,911039880,6500,6500,6500,6500,0
|
|
20230710,181300,911039880,6500,6500,6500,6500,0
|
|
20230710,181200,911039880,6500,6500,6500,6500,0
|
|
20230710,181100,911039880,6500,6500,6500,6500,0
|
|
20230710,181000,911039880,6500,6500,6500,6500,0
|
|
20230710,180900,911039880,6500,6500,6500,6500,0
|
|
20230710,180800,911039880,6500,6500,6500,6500,0
|
|
20230710,180700,911039880,6500,6500,6500,6500,0
|
|
20230710,180600,911039880,6500,6500,6500,6500,0
|
|
20230710,180500,911039880,6500,6500,6500,6500,0
|
|
20230710,180400,911039880,6500,6500,6500,6500,0
|
|
20230710,180300,911039880,6500,6500,6500,6500,0
|
|
20230710,180200,911039880,6500,6500,6500,6500,0
|
|
20230710,180100,911039880,6500,6500,6500,6500,0
|
|
20230710,180000,911039880,6500,6500,6500,6500,0
|
|
20230710,175900,911039880,6500,6500,6500,6500,0
|
|
20230710,175800,911039880,6500,6500,6500,6500,0
|
|
20230710,175700,911039880,6500,6500,6500,6500,0
|
|
20230710,175600,911039880,6500,6500,6500,6500,0
|
|
20230710,175500,911039880,6500,6500,6500,6500,0
|
|
20230710,175400,911039880,6500,6500,6500,6500,0
|
|
20230710,175300,911039880,6500,6500,6500,6500,0
|
|
20230710,175200,911039880,6500,6500,6500,6500,0
|
|
20230710,175100,911039880,6500,6500,6500,6500,0
|
|
20230710,175000,911039880,6500,6500,6500,6500,0
|
|
20230710,174900,911039880,6500,6500,6500,6500,0
|
|
20230710,174800,911039880,6500,6500,6500,6500,0
|
|
20230710,174700,911039880,6500,6500,6500,6500,2450
|
|
20230710,174600,911039880,6500,6500,6500,6500,0
|
|
20230710,174500,911039880,6500,6500,6500,6500,0
|
|
20230710,174400,911039880,6500,6500,6500,6500,0
|
|
20230710,174300,911039880,6500,6500,6500,6500,0
|
|
20230710,174200,911039880,6500,6500,6500,6500,0
|
|
20230710,174100,911039880,6500,6500,6500,6500,0
|
|
20230710,174000,911039880,6500,6500,6500,6500,0
|
|
20230710,173900,911039880,6500,6500,6500,6500,0
|
|
20230710,173800,911039880,6500,6500,6500,6500,0
|
|
20230710,173700,911039880,6500,6500,6500,6500,0
|
|
20230710,173600,911039880,6500,6500,6500,6500,0
|
|
20230710,173500,911039880,6500,6500,6500,6500,0
|
|
20230710,173400,911039880,6500,6500,6500,6500,0
|
|
20230710,173300,911039880,6500,6500,6500,6500,0
|
|
20230710,173200,911039880,6500,6500,6500,6500,0
|
|
20230710,173100,911039880,6500,6500,6500,6500,0
|
|
20230710,173000,911039880,6500,6500,6500,6500,0
|
|
20230710,172900,911039880,6500,6500,6500,6500,0
|
|
20230710,172800,911039880,6500,6500,6500,6500,0
|
|
20230710,172700,911039880,6500,6500,6500,6500,0
|
|
20230710,172600,911039880,6500,6500,6500,6500,0
|
|
20230710,172500,911039880,6500,6500,6500,6500,0
|
|
20230710,172400,911039880,6500,6500,6500,6500,0
|
|
20230710,172300,911039880,6500,6500,6500,6500,0
|
|
20230710,172200,911039880,6500,6500,6500,6500,0
|
|
20230710,172100,911039880,6500,6500,6500,6500,0
|
|
20230710,172000,911039880,6500,6500,6500,6500,0
|
|
20230710,171900,911039880,6500,6500,6500,6500,0
|
|
20230710,171800,911039880,6500,6500,6500,6500,0
|
|
20230710,171700,911039880,6500,6500,6500,6500,2450
|
|
20230710,171600,911039880,6500,6500,6500,6500,0
|
|
20230710,171500,911039880,6500,6500,6500,6500,0
|
|
20230710,171400,911039880,6500,6500,6500,6500,0
|
|
20230710,171300,911039880,6500,6500,6500,6500,0
|
|
20230710,171200,911039880,6500,6500,6500,6500,0
|
|
20230710,171100,911039880,6500,6500,6500,6500,0
|
|
20230710,171000,911039880,6500,6500,6500,6500,0
|
|
20230710,170900,911039880,6500,6500,6500,6500,0
|
|
20230710,170800,911039880,6500,6500,6500,6500,0
|
|
20230710,170700,911039880,6500,6500,6500,6500,0
|
|
20230710,170600,911039880,6500,6500,6500,6500,0
|
|
20230710,170500,911039880,6500,6500,6500,6500,0
|
|
20230710,170400,911039880,6500,6500,6500,6500,0
|
|
20230710,170300,911039880,6500,6500,6500,6500,0
|
|
20230710,170200,911039880,6500,6500,6500,6500,0
|
|
20230710,170100,911039880,6500,6500,6500,6500,0
|
|
20230710,170000,911039880,6500,6500,6500,6500,0
|
|
20230710,165900,911039880,6500,6500,6500,6500,0
|
|
20230710,165800,911039880,6500,6500,6500,6500,0
|
|
20230710,165700,911039880,6500,6500,6500,6500,0
|
|
20230710,165600,911039880,6500,6500,6500,6500,0
|
|
20230710,165500,911039880,6500,6500,6500,6500,0
|
|
20230710,165400,911039880,6500,6500,6500,6500,0
|
|
20230710,165300,911039880,6500,6500,6500,6500,0
|
|
20230710,165200,911039880,6500,6500,6500,6500,0
|
|
20230710,165100,911039880,6500,6500,6500,6500,0
|
|
20230710,165000,911039880,6500,6500,6500,6500,0
|
|
20230710,164900,911039880,6500,6500,6500,6500,0
|
|
20230710,164800,911039880,6500,6500,6500,6500,0
|
|
20230710,164700,911039880,6500,6500,6500,6500,2450
|
|
20230710,164600,911039880,6500,6500,6500,6500,0
|
|
20230710,164500,911039880,6500,6500,6500,6500,0
|
|
20230710,164400,911039880,6500,6500,6500,6500,0
|
|
20230710,164300,911039880,6500,6500,6500,6500,0
|
|
20230710,164200,911039880,6500,6500,6500,6500,0
|
|
20230710,164100,911039880,6500,6500,6500,6500,0
|
|
20230710,164000,911039880,6500,6500,6500,6500,0
|
|
20230710,163900,911039880,6500,6500,6500,6500,0
|
|
20230710,163800,911039880,6500,6500,6500,6500,0
|
|
20230710,163700,911039880,6500,6500,6500,6500,0
|
|
20230710,163600,911039880,6500,6500,6500,6500,0
|
|
20230710,163500,911039880,6500,6500,6500,6500,0
|
|
20230710,163400,911039880,6500,6500,6500,6500,0
|
|
20230710,163300,911039880,6500,6500,6500,6500,0
|
|
20230710,163200,911039880,6500,6500,6500,6500,0
|
|
20230710,163100,911039880,6500,6500,6500,6500,0
|
|
20230710,163000,911039880,6500,6500,6500,6500,0
|
|
20230710,162900,911039880,6500,6500,6500,6500,0
|
|
20230710,162800,911039880,6500,6500,6500,6500,0
|
|
20230710,162700,911039880,6500,6500,6500,6500,0
|
|
20230710,162600,911039880,6500,6500,6500,6500,0
|
|
20230710,162500,911039880,6500,6500,6500,6500,0
|
|
20230710,162400,911039880,6500,6500,6500,6500,0
|
|
20230710,162300,911039880,6500,6500,6500,6500,0
|
|
20230710,162200,911039880,6500,6500,6500,6500,0
|
|
20230710,162100,911039880,6500,6500,6500,6500,0
|
|
20230710,162000,911039880,6500,6500,6500,6500,0
|
|
20230710,161900,911039880,6500,6500,6500,6500,0
|
|
20230710,161800,911039880,6500,6500,6500,6500,0
|
|
20230710,161700,911039880,6500,6500,6500,6500,2450
|
|
20230710,161600,911039880,6500,6500,6500,6500,0
|
|
20230710,161500,911039880,6500,6500,6500,6500,0
|
|
20230710,161400,911039880,6500,6500,6500,6500,0
|
|
20230710,161300,911039880,6500,6500,6500,6500,0
|
|
20230710,161200,911039880,6500,6500,6500,6500,0
|
|
20230710,161100,911039880,6500,6500,6500,6500,0
|
|
20230710,161000,911039880,6500,6500,6500,6500,0
|
|
20230710,160900,911039880,6500,6500,6500,6500,0
|
|
20230710,160800,911039880,6500,6500,6500,6500,0
|
|
20230710,160700,911039880,6500,6500,6500,6500,0
|
|
20230710,160600,911039880,6500,6500,6500,6500,0
|
|
20230710,160500,911039880,6500,6500,6500,6500,0
|
|
20230710,160400,911039880,6500,6500,6500,6500,0
|
|
20230710,160300,911039880,6500,6500,6500,6500,0
|
|
20230710,160200,911039880,6500,6500,6500,6500,0
|
|
20230710,160100,911039880,6500,6500,6500,6500,0
|
|
20230710,160000,911039880,6500,6500,6500,6500,0
|
|
20230710,155900,911039880,6500,6500,6500,6500,0
|
|
20230710,155800,911039880,6500,6500,6500,6500,0
|
|
20230710,155700,911039880,6500,6500,6500,6500,0
|
|
20230710,155600,911039880,6500,6500,6500,6500,0
|
|
20230710,155500,911039880,6500,6500,6500,6500,0
|
|
20230710,155400,911039880,6500,6500,6500,6500,0
|
|
20230710,155300,911039880,6500,6500,6500,6500,0
|
|
20230710,155200,911039880,6500,6500,6500,6500,0
|
|
20230710,155100,911039880,6500,6500,6500,6500,0
|
|
20230710,155000,911039880,6500,6500,6500,6500,0
|
|
20230710,154900,911039880,6500,6500,6500,6500,0
|
|
20230710,154800,911039880,6500,6500,6500,6500,0
|
|
20230710,154700,911039880,6500,6500,6500,6500,2450
|
|
20230710,154600,911039880,6500,6500,6500,6500,0
|
|
20230710,154500,911039880,6500,6500,6500,6500,0
|
|
20230710,154400,911039880,6500,6500,6500,6500,0
|
|
20230710,154300,911039880,6500,6500,6500,6500,0
|
|
20230710,154200,911039880,6500,6500,6500,6500,0
|
|
20230710,154100,911039880,6500,6500,6500,6500,0
|
|
20230710,154000,911039880,6500,6500,6500,6500,0
|
|
20230710,153900,911039880,6500,6500,6500,6500,0
|
|
20230710,153800,911039880,6500,6500,6500,6500,0
|
|
20230710,153700,911039880,6500,6500,6500,6500,0
|
|
20230710,153600,911039880,6500,6500,6500,6500,0
|
|
20230710,153500,911039880,6500,6500,6500,6500,0
|
|
20230710,153400,911039880,6500,6500,6500,6500,0
|
|
20230710,153300,911039880,6500,6500,6500,6500,0
|
|
20230710,153200,911039880,6500,6500,6500,6500,0
|
|
20230710,153100,911039880,6500,6500,6500,6500,0
|
|
20230710,153000,911039880,6500,6500,6500,6500,2450
|
|
20230710,152900,895114880,6550,6550,6550,6550,0
|
|
20230710,152800,895114880,6550,6550,6550,6550,0
|
|
20230710,152700,895114880,6550,6550,6550,6550,0
|
|
20230710,152600,895114880,6550,6550,6550,6550,0
|
|
20230710,152500,895114880,6550,6550,6550,6550,0
|
|
20230710,152400,895114880,6550,6550,6550,6550,0
|
|
20230710,152300,895114880,6550,6550,6550,6550,0
|
|
20230710,152200,895114880,6550,6550,6550,6550,0
|
|
20230710,152100,895114880,6550,6550,6550,6550,0
|
|
20230710,152000,895114880,6550,6550,6550,6550,0
|
|
20230710,151900,895114880,6550,6530,6550,6530,2612
|
|
20230710,151800,878015060,6530,6520,6530,6520,35
|
|
20230710,151700,877786630,6520,6520,6520,6520,147
|
|
20230710,151600,876828190,6520,6520,6520,6520,48
|
|
20230710,151500,876515230,6520,6520,6520,6520,0
|
|
20230710,151400,876515230,6520,6520,6520,6520,27
|
|
20230710,151300,876339190,6530,6520,6530,6510,1066
|
|
20230710,151200,869389580,6520,6510,6520,6510,320
|
|
20230710,151100,867306370,6500,6500,6540,6500,3466
|
|
20230710,151000,844727580,6500,6500,6500,6500,17
|
|
20230710,150900,844617080,6500,6500,6500,6500,223
|
|
20230710,150800,843167580,6490,6500,6500,6490,230
|
|
20230710,150700,841673080,6500,6500,6500,6500,1
|
|
20230710,150600,841666580,6500,6510,6510,6500,358
|
|
20230710,150500,839339540,6510,6510,6510,6510,6
|
|
20230710,150400,839300480,6510,6510,6510,6510,224
|
|
20230710,150300,837842240,6510,6510,6510,6510,0
|
|
20230710,150200,837842240,6510,6510,6510,6510,0
|
|
20230710,150100,837842240,6510,6510,6510,6510,0
|
|
20230710,150000,837842240,6510,6510,6510,6510,0
|
|
20230710,145900,837842240,6510,6510,6510,6510,1
|
|
20230710,145800,837835730,6500,6510,6510,6500,215
|
|
20230710,145700,836437830,6510,6510,6510,6510,155
|
|
20230710,145600,835428780,6530,6530,6530,6530,54
|
|
20230710,145500,835076160,6540,6540,6540,6540,0
|
|
20230710,145400,835076160,6540,6540,6540,6540,1
|
|
20230710,145300,835069620,6530,6530,6530,6530,50
|
|
20230710,145200,834743120,6540,6500,6540,6500,3425
|
|
20230710,145100,812448650,6500,6510,6510,6490,745
|
|
20230710,145000,807609150,6510,6510,6510,6510,241
|
|
20230710,144900,806040240,6510,6510,6510,6510,0
|
|
20230710,144800,806040240,6510,6510,6510,6510,0
|
|
20230710,144700,806040240,6510,6510,6510,6510,0
|
|
20230710,144600,806040240,6510,6510,6510,6510,1
|
|
20230710,144500,806033730,6500,6500,6500,6500,0
|
|
20230710,144400,806033730,6500,6500,6510,6500,1184
|
|
20230710,144300,798337500,6510,6510,6510,6510,0
|
|
20230710,144200,798337500,6510,6510,6510,6510,819
|
|
20230710,144100,793005810,6510,6510,6510,6510,441
|
|
20230710,144000,790134900,6510,6510,6510,6510,82
|
|
20230710,143900,789601080,6520,6520,6520,6520,0
|
|
20230710,143800,789601080,6520,6520,6520,6520,0
|
|
20230710,143700,789601080,6520,6520,6520,6520,120
|
|
20230710,143600,788818680,6520,6520,6530,6520,1543
|
|
20230710,143500,778758180,6520,6520,6520,6520,0
|
|
20230710,143400,778758180,6520,6520,6520,6520,0
|
|
20230710,143300,778758180,6520,6520,6520,6520,0
|
|
20230710,143200,778758180,6520,6520,6520,6520,80
|
|
20230710,143100,778236580,6520,6520,6520,6520,0
|
|
20230710,143000,778236580,6520,6520,6520,6520,87
|
|
20230710,142900,777669340,6530,6530,6530,6530,0
|
|
20230710,142800,777669340,6530,6530,6530,6530,0
|
|
20230710,142700,777669340,6530,6500,6530,6500,4334
|
|
20230710,142600,749451000,6510,6510,6520,6510,1639
|
|
20230710,142500,738780990,6530,6530,6530,6530,0
|
|
20230710,142400,738780990,6530,6530,6530,6530,2
|
|
20230710,142300,738767930,6520,6520,6520,6520,7
|
|
20230710,142200,738722290,6520,6520,6520,6520,154
|
|
20230710,142100,737718210,6530,6520,6530,6520,11
|
|
20230710,142000,737646480,6530,6530,6530,6530,10
|
|
20230710,141900,737581180,6530,6530,6530,6530,0
|
|
20230710,141800,737581180,6530,6530,6540,6530,785
|
|
20230710,141700,732455030,6530,6530,6530,6530,300
|
|
20230710,141600,730496030,6540,6540,6540,6540,1
|
|
20230710,141500,730489490,6530,6540,6540,6530,135
|
|
20230710,141400,729606870,6550,6550,6550,6550,0
|
|
20230710,141300,729606870,6550,6550,6550,6550,0
|
|
20230710,141200,729606870,6550,6540,6550,6540,1025
|
|
20230710,141100,722902290,6550,6550,6550,6550,0
|
|
20230710,141000,722902290,6550,6550,6550,6550,0
|
|
20230710,140900,722902290,6550,6550,6550,6550,248
|
|
20230710,140800,721277890,6550,6550,6550,6550,0
|
|
20230710,140700,721277890,6550,6550,6550,6550,52
|
|
20230710,140600,720937290,6560,6560,6560,6560,1
|
|
20230710,140500,720930730,6560,6550,6560,6550,306
|
|
20230710,140400,718926370,6560,6550,6560,6550,26
|
|
20230710,140300,718756010,6550,6550,6550,6550,0
|
|
20230710,140200,718756010,6550,6550,6550,6550,376
|
|
20230710,140100,716293210,6560,6560,6560,6560,0
|
|
20230710,140000,716293210,6560,6550,6560,6550,1454
|
|
20230710,135900,706769180,6550,6550,6550,6550,0
|
|
20230710,135800,706769180,6550,6550,6550,6550,135
|
|
20230710,135700,705884930,6560,6560,6560,6560,0
|
|
20230710,135600,705884930,6560,6560,6560,6560,0
|
|
20230710,135500,705884930,6560,6560,6560,6560,0
|
|
20230710,135400,705884930,6560,6560,6560,6560,0
|
|
20230710,135300,705884930,6560,6560,6560,6560,0
|
|
20230710,135200,705884930,6560,6560,6560,6560,1
|
|
20230710,135100,705878370,6550,6560,6560,6550,102
|
|
20230710,135000,705210250,6560,6560,6560,6560,0
|
|
20230710,134900,705210250,6560,6560,6560,6560,0
|
|
20230710,134800,705210250,6560,6560,6560,6550,2603
|
|
20230710,134700,688154040,6560,6570,6570,6560,52
|
|
20230710,134600,687812900,6570,6570,6570,6570,0
|
|
20230710,134500,687812900,6570,6570,6570,6570,0
|
|
20230710,134400,687812900,6570,6570,6570,6570,0
|
|
20230710,134300,687812900,6570,6570,6570,6570,0
|
|
20230710,134200,687812900,6570,6560,6570,6560,113
|
|
20230710,134100,687070740,6560,6560,6560,6560,7
|
|
20230710,134000,687024820,6580,6570,6580,6570,2040
|
|
20230710,133900,673621610,6570,6560,6570,6560,340
|
|
20230710,133800,671391110,6560,6560,6560,6560,0
|
|
20230710,133700,671391110,6560,6560,6560,6560,166
|
|
20230710,133600,670302150,6570,6570,6570,6570,0
|
|
20230710,133500,670302150,6570,6550,6570,6550,2343
|
|
20230710,133400,654934590,6550,6550,6550,6550,0
|
|
20230710,133300,654934590,6550,6550,6550,6550,0
|
|
20230710,133200,654934590,6550,6550,6550,6550,503
|
|
20230710,133100,651639940,6550,6550,6550,6550,0
|
|
20230710,133000,651639940,6550,6540,6550,6530,55
|
|
20230710,132900,651280710,6540,6540,6540,6540,37
|
|
20230710,132800,651038730,6560,6550,6560,6550,849
|
|
20230710,132700,645477610,6550,6550,6550,6550,0
|
|
20230710,132600,645477610,6550,6550,6550,6550,0
|
|
20230710,132500,645477610,6550,6550,6550,6550,0
|
|
20230710,132400,645477610,6550,6550,6550,6550,0
|
|
20230710,132300,645477610,6550,6550,6550,6550,0
|
|
20230710,132200,645477610,6550,6550,6550,6550,12
|
|
20230710,132100,645399010,6550,6550,6550,6550,0
|
|
20230710,132000,645399010,6550,6550,6550,6550,0
|
|
20230710,131900,645399010,6550,6550,6550,6550,0
|
|
20230710,131800,645399010,6550,6540,6550,6540,201
|
|
20230710,131700,644084460,6550,6520,6550,6520,1118
|
|
20230710,131600,636794920,6520,6520,6520,6520,113
|
|
20230710,131500,636058160,6520,6520,6520,6520,0
|
|
20230710,131400,636058160,6520,6520,6520,6520,0
|
|
20230710,131300,636058160,6520,6510,6520,6510,906
|
|
20230710,131200,630160090,6510,6510,6510,6510,47
|
|
20230710,131100,629854120,6550,6550,6550,6550,19
|
|
20230710,131000,629729670,6550,6550,6550,6550,0
|
|
20230710,130900,629729670,6550,6550,6550,6550,0
|
|
20230710,130800,629729670,6550,6550,6550,6550,1
|
|
20230710,130700,629723120,6510,6490,6510,6490,2186
|
|
20230710,130600,615531470,6490,6490,6490,6490,2
|
|
20230710,130500,615518490,6480,6480,6480,6480,6
|
|
20230710,130400,615479610,6490,6490,6490,6490,0
|
|
20230710,130300,615479610,6490,6490,6490,6490,0
|
|
20230710,130200,615479610,6490,6490,6490,6490,2
|
|
20230710,130100,615466630,6490,6490,6490,6480,594
|
|
20230710,130000,611617150,6490,6490,6490,6490,0
|
|
20230710,125900,611617150,6490,6490,6490,6490,53
|
|
20230710,125800,611273180,6490,6490,6490,6490,0
|
|
20230710,125700,611273180,6490,6490,6490,6490,3
|
|
20230710,125600,611253710,6490,6490,6490,6490,10
|
|
20230710,125500,611188810,6490,6490,6490,6490,0
|
|
20230710,125400,611188810,6490,6490,6490,6490,206
|
|
20230710,125300,609851870,6490,6480,6490,6480,321
|
|
20230710,125200,607771620,6490,6490,6490,6490,0
|
|
20230710,125100,607771620,6490,6490,6490,6490,1
|
|
20230710,125000,607765130,6490,6490,6490,6490,0
|
|
20230710,124900,607765130,6490,6490,6490,6490,45
|
|
20230710,124800,607473080,6490,6480,6490,6480,21
|
|
20230710,124700,607336800,6490,6490,6490,6490,5
|
|
20230710,124600,607304350,6480,6480,6480,6480,0
|
|
20230710,124500,607304350,6480,6490,6490,6480,465
|
|
20230710,124400,604289090,6490,6490,6490,6490,0
|
|
20230710,124300,604289090,6490,6490,6490,6490,0
|
|
20230710,124200,604289090,6490,6480,6490,6480,598
|
|
20230710,124100,600413980,6490,6490,6490,6490,0
|
|
20230710,124000,600413980,6490,6490,6490,6490,1
|
|
20230710,123900,600407490,6480,6480,6480,6480,0
|
|
20230710,123800,600407490,6480,6480,6480,6480,0
|
|
20230710,123700,600407490,6480,6480,6480,6480,0
|
|
20230710,123600,600407490,6480,6480,6480,6480,0
|
|
20230710,123500,600407490,6480,6480,6480,6480,82
|
|
20230710,123400,599876130,6480,6480,6480,6480,0
|
|
20230710,123300,599876130,6480,6480,6480,6480,82
|
|
20230710,123200,599344770,6480,6480,6480,6480,0
|
|
20230710,123100,599344770,6480,6480,6480,6480,41
|
|
20230710,123000,599079090,6480,6480,6480,6480,5
|
|
20230710,122900,599046690,6490,6490,6490,6490,0
|
|
20230710,122800,599046690,6490,6490,6490,6490,0
|
|
20230710,122700,599046690,6490,6490,6490,6490,0
|
|
20230710,122600,599046690,6490,6480,6490,6480,299
|
|
20230710,122500,597109060,6480,6500,6510,6480,457
|
|
20230710,122400,594143660,6500,6500,6500,6500,0
|
|
20230710,122300,594143660,6500,6500,6500,6500,55
|
|
20230710,122200,593786160,6510,6500,6510,6500,872
|
|
20230710,122100,588117160,6510,6510,6510,6510,0
|
|
20230710,122000,588117160,6510,6510,6510,6510,16
|
|
20230710,121900,588013000,6510,6510,6510,6510,40
|
|
20230710,121800,587752600,6510,6510,6510,6510,0
|
|
20230710,121700,587752600,6510,6510,6510,6510,206
|
|
20230710,121600,586411540,6510,6510,6510,6510,0
|
|
20230710,121500,586411540,6510,6510,6510,6510,1
|
|
20230710,121400,586405030,6500,6500,6500,6500,0
|
|
20230710,121300,586405030,6500,6500,6500,6500,0
|
|
20230710,121200,586405030,6500,6510,6510,6500,212
|
|
20230710,121100,585024970,6510,6510,6510,6510,0
|
|
20230710,121000,585024970,6510,6510,6510,6510,5
|
|
20230710,120900,584992420,6510,6510,6510,6510,0
|
|
20230710,120800,584992420,6510,6510,6510,6510,0
|
|
20230710,120700,584992420,6510,6510,6510,6510,10
|
|
20230710,120600,584927320,6510,6510,6510,6510,0
|
|
20230710,120500,584927320,6510,6510,6510,6510,0
|
|
20230710,120400,584927320,6510,6500,6530,6500,1463
|
|
20230710,120300,575409750,6490,6490,6490,6490,0
|
|
20230710,120200,575409750,6490,6490,6490,6490,0
|
|
20230710,120100,575409750,6490,6490,6490,6490,5
|
|
20230710,120000,575377300,6500,6500,6500,6500,206
|
|
20230710,115900,574038300,6500,6500,6500,6500,0
|
|
20230710,115800,574038300,6500,6500,6500,6500,1
|
|
20230710,115700,574031800,6500,6490,6500,6490,65
|
|
20230710,115600,573609820,6500,6500,6500,6500,1
|
|
20230710,115500,573603320,6490,6490,6490,6490,0
|
|
20230710,115400,573603320,6490,6490,6490,6490,0
|
|
20230710,115300,573603320,6490,6490,6490,6490,0
|
|
20230710,115200,573603320,6490,6490,6490,6490,0
|
|
20230710,115100,573603320,6490,6490,6490,6490,170
|
|
20230710,115000,572500020,6490,6490,6490,6490,1
|
|
20230710,114900,572493530,6490,6490,6490,6490,8
|
|
20230710,114800,572441610,6490,6490,6490,6490,0
|
|
20230710,114700,572441610,6490,6480,6500,6480,1442
|
|
20230710,114600,563093430,6480,6470,6480,6470,3908
|
|
20230710,114500,537808350,6470,6470,6470,6470,304
|
|
20230710,114400,535841470,6470,6470,6470,6470,40
|
|
20230710,114300,535582670,6470,6470,6470,6470,0
|
|
20230710,114200,535582670,6470,6470,6470,6470,0
|
|
20230710,114100,535582670,6470,6470,6470,6470,0
|
|
20230710,114000,535582670,6470,6470,6470,6470,300
|
|
20230710,113900,533641670,6470,6470,6470,6470,10
|
|
20230710,113800,533576970,6470,6470,6470,6470,15
|
|
20230710,113700,533479920,6470,6470,6470,6470,0
|
|
20230710,113600,533479920,6470,6470,6470,6470,0
|
|
20230710,113500,533479920,6470,6470,6470,6470,1
|
|
20230710,113400,533473450,6470,6470,6470,6470,0
|
|
20230710,113300,533473450,6470,6470,6470,6470,0
|
|
20230710,113200,533473450,6470,6470,6470,6470,2
|
|
20230710,113100,533460510,6470,6470,6470,6470,0
|
|
20230710,113000,533460510,6470,6470,6470,6470,8
|
|
20230710,112900,533408750,6470,6470,6470,6470,4
|
|
20230710,112800,533382870,6470,6470,6470,6470,1
|
|
20230710,112700,533376400,6470,6470,6470,6470,1
|
|
20230710,112600,533369930,6470,6470,6470,6470,1
|
|
20230710,112500,533363460,6470,6470,6470,6470,1
|
|
20230710,112400,533356990,6470,6470,6470,6460,632
|
|
20230710,112300,529270010,6480,6480,6480,6480,0
|
|
20230710,112200,529270010,6480,6480,6480,6460,980
|
|
20230710,112100,522931820,6480,6480,6480,6480,0
|
|
20230710,112000,522931820,6480,6480,6480,6480,99
|
|
20230710,111900,522290300,6470,6470,6470,6470,6
|
|
20230710,111800,522251480,6480,6480,6480,6480,0
|
|
20230710,111700,522251480,6480,6480,6480,6480,0
|
|
20230710,111600,522251480,6480,6470,6480,6450,1192
|
|
20230710,111500,514557710,6470,6470,6470,6450,2904
|
|
20230710,111400,495820390,6480,6480,6480,6480,0
|
|
20230710,111300,495820390,6480,6480,6480,6480,215
|
|
20230710,111200,494427190,6480,6480,6480,6480,2
|
|
20230710,111100,494414230,6490,6490,6490,6490,10
|
|
20230710,111000,494349330,6490,6490,6490,6490,10
|
|
20230710,110900,494284430,6490,6480,6490,6480,176
|
|
20230710,110800,493143920,6490,6490,6490,6490,0
|
|
20230710,110700,493143920,6490,6490,6490,6490,0
|
|
20230710,110600,493143920,6490,6490,6490,6490,1
|
|
20230710,110500,493137430,6490,6460,6490,6460,573
|
|
20230710,110400,489430220,6460,6490,6490,6460,3487
|
|
20230710,110300,466811160,6490,6500,6500,6490,133
|
|
20230710,110200,465947890,6520,6520,6520,6520,0
|
|
20230710,110100,465947890,6520,6500,6520,6480,487
|
|
20230710,110000,462783590,6490,6470,6490,6470,632
|
|
20230710,105900,458691960,6470,6470,6470,6450,832
|
|
20230710,105800,453323900,6470,6470,6470,6450,285
|
|
20230710,105700,451482860,6470,6470,6470,6470,310
|
|
20230710,105600,449477160,6470,6480,6480,6450,1914
|
|
20230710,105500,437120530,6480,6460,6480,6460,2658
|
|
20230710,105400,419927710,6470,6470,6470,6470,3
|
|
20230710,105300,419908300,6460,6460,6470,6460,177
|
|
20230710,105200,418764770,6470,6470,6470,6470,1
|
|
20230710,105100,418758300,6470,6470,6470,6470,11
|
|
20230710,105000,418687130,6470,6470,6470,6470,212
|
|
20230710,104900,417315490,6480,6480,6480,6480,4
|
|
20230710,104800,417289570,6480,6470,6480,6470,20
|
|
20230710,104700,417160160,6480,6480,6480,6480,0
|
|
20230710,104600,417160160,6480,6470,6480,6470,533
|
|
20230710,104500,413711640,6480,6480,6480,6480,1
|
|
20230710,104400,413705160,6470,6480,6480,6470,116
|
|
20230710,104300,412954600,6480,6480,6480,6480,19
|
|
20230710,104200,412831480,6470,6480,6490,6470,1863
|
|
20230710,104100,400768050,6490,6490,6490,6480,1163
|
|
20230710,104000,393221000,6500,6500,6500,6500,0
|
|
20230710,103900,393221000,6500,6500,6500,6500,3509
|
|
20230710,103800,370412500,6510,6510,6510,6510,100
|
|
20230710,103700,369761500,6510,6510,6510,6510,4
|
|
20230710,103600,369735460,6510,6510,6510,6510,0
|
|
20230710,103500,369735460,6510,6500,6510,6500,271
|
|
20230710,103400,367973900,6500,6510,6510,6500,469
|
|
20230710,103300,364924400,6510,6510,6510,6510,0
|
|
20230710,103200,364924400,6510,6520,6520,6510,449
|
|
20230710,103100,361997220,6550,6550,6550,6550,0
|
|
20230710,103000,361997220,6550,6520,6550,6520,235
|
|
20230710,102900,360464870,6560,6580,6580,6530,249
|
|
20230710,102800,358836090,6540,6560,6590,6540,1374
|
|
20230710,102700,349829510,6550,6550,6550,6550,2
|
|
20230710,102600,349816410,6560,6510,6560,6510,1724
|
|
20230710,102500,338551100,6500,6500,6500,6500,5
|
|
20230710,102400,338518600,6510,6520,6520,6500,324
|
|
20230710,102300,336408830,6540,6520,6540,6520,93
|
|
20230710,102200,335801540,6540,6510,6550,6510,2215
|
|
20230710,102100,321375190,6510,6550,6550,6500,1174
|
|
20230710,102000,313720870,6540,6540,6540,6540,0
|
|
20230710,101900,313720870,6540,6540,6540,6540,0
|
|
20230710,101800,313720870,6540,6550,6550,6540,412
|
|
20230710,101700,311025380,6550,6550,6550,6550,0
|
|
20230710,101600,311025380,6550,6540,6550,6540,305
|
|
20230710,101500,309030620,6540,6550,6550,6540,198
|
|
20230710,101400,307735580,6550,6550,6550,6550,3
|
|
20230710,101300,307715930,6550,6560,6560,6550,5
|
|
20230710,101200,307683140,6550,6560,6570,6550,18
|
|
20230710,101100,307565170,6560,6560,6560,6560,2
|
|
20230710,101000,307552050,6590,6570,6620,6560,994
|
|
20230710,100900,301021480,6580,6560,6580,6560,1082
|
|
20230710,100800,293918620,6560,6560,6560,6560,4
|
|
20230710,100700,293892380,6560,6560,6560,6560,10
|
|
20230710,100600,293826780,6560,6560,6560,6560,0
|
|
20230710,100500,293826780,6560,6560,6560,6560,0
|
|
20230710,100400,293826780,6560,6560,6560,6560,4
|
|
20230710,100300,293800540,6560,6550,6560,6550,39
|
|
20230710,100200,293545080,6550,6550,6550,6550,166
|
|
20230710,100100,292457780,6550,6530,6550,6530,359
|
|
20230710,100000,290113330,6530,6530,6530,6530,213
|
|
20230710,095900,288722440,6530,6520,6530,6520,283
|
|
20230710,095800,286876500,6530,6550,6550,6530,23
|
|
20230710,095700,286726170,6550,6550,6550,6550,1
|
|
20230710,095600,286719620,6520,6520,6520,6520,417
|
|
20230710,095500,284000780,6520,6520,6520,6520,32
|
|
20230710,095400,283792140,6550,6550,6550,6550,4
|
|
20230710,095300,283765940,6520,6530,6550,6520,510
|
|
20230710,095200,280435850,6520,6530,6530,6520,48
|
|
20230710,095100,280122780,6530,6530,6530,6530,16
|
|
20230710,095000,280018300,6510,6530,6530,6500,1439
|
|
20230710,094900,270654330,6530,6530,6530,6530,3
|
|
20230710,094800,270634740,6490,6490,6490,6490,0
|
|
20230710,094700,270634740,6490,6510,6510,6490,576
|
|
20230710,094600,266895100,6530,6530,6530,6530,5
|
|
20230710,094500,266862450,6530,6530,6530,6520,109
|
|
20230710,094400,266151590,6530,6550,6560,6530,77
|
|
20230710,094300,265647820,6560,6530,6560,6530,2047
|
|
20230710,094200,252222530,6530,6560,6560,6530,38
|
|
20230710,094100,251974210,6560,6500,6560,6500,1737
|
|
20230710,094000,240600150,6490,6480,6490,6480,96
|
|
20230710,093900,239977930,6480,6490,6490,6480,469
|
|
20230710,093800,236936840,6490,6500,6500,6490,79
|
|
20230710,093700,236424040,6500,6480,6500,6480,763
|
|
20230710,093600,231474130,6480,6500,6500,6480,75
|
|
20230710,093500,230987640,6470,6480,6500,6470,902
|
|
20230710,093400,225142850,6490,6480,6490,6480,505
|
|
20230710,093300,221870440,6480,6480,6480,6480,540
|
|
20230710,093200,218371240,6510,6510,6510,6490,234
|
|
20230710,093100,216852520,6490,6480,6510,6470,1326
|
|
20230710,093000,208250430,6480,6480,6480,6480,83
|
|
20230710,092900,207712590,6510,6490,6510,6490,258
|
|
20230710,092800,206038150,6490,6490,6490,6480,301
|
|
20230710,092700,204086500,6500,6510,6510,6470,817
|
|
20230710,092600,198795020,6510,6480,6510,6470,185
|
|
20230710,092500,197596950,6480,6500,6500,6470,1529
|
|
20230710,092400,187668910,6510,6510,6510,6510,10
|
|
20230710,092300,187603810,6510,6510,6510,6510,371
|
|
20230710,092200,185188600,6510,6530,6530,6510,617
|
|
20230710,092100,181170500,6520,6520,6520,6510,256
|
|
20230710,092000,179503260,6520,6530,6530,6520,975
|
|
20230710,091900,173140510,6530,6530,6530,6530,460
|
|
20230710,091800,170136710,6560,6530,6560,6530,84
|
|
20230710,091700,169588160,6560,6530,6560,6530,1443
|
|
20230710,091600,160135860,6540,6540,6540,6540,0
|
|
20230710,091500,160135860,6540,6540,6540,6540,820
|
|
20230710,091400,154773060,6520,6520,6520,6520,0
|
|
20230710,091300,154773060,6520,6540,6560,6520,3018
|
|
20230710,091200,135034680,6540,6540,6580,6540,583
|
|
20230710,091100,131210310,6540,6550,6550,6540,320
|
|
20230710,091000,129115120,6550,6550,6550,6550,146
|
|
20230710,090900,128158820,6550,6540,6570,6530,613
|
|
20230710,090800,124142450,6520,6520,6550,6520,991
|
|
20230710,090700,117658960,6520,6560,6560,6500,9157
|
|
20230710,090600,57655250,6570,6570,6570,6570,27
|
|
20230710,090500,57477860,6580,6570,6580,6570,1069
|
|
20230710,090400,50444530,6570,6590,6590,6570,1087
|
|
20230710,090300,43282940,6580,6580,6580,6570,1445
|
|
20230710,090200,33778900,6590,6590,6590,6580,770
|
|
20230710,090100,28709600,6580,6560,6580,6560,1083
|
|
20230710,090000,21585120,6570,6560,6600,6560,3281
|