662 lines
31 KiB
CSV
662 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,195900,355117200,7780,7780,7780,7780,3141
|
|
20230710,195800,355117200,7780,7780,7780,7780,0
|
|
20230710,195700,355117200,7780,7780,7780,7780,0
|
|
20230710,195600,355117200,7780,7780,7780,7780,0
|
|
20230710,195500,355117200,7780,7780,7780,7780,0
|
|
20230710,195400,355117200,7780,7780,7780,7780,0
|
|
20230710,195300,355117200,7780,7780,7780,7780,0
|
|
20230710,195200,355117200,7780,7780,7780,7780,0
|
|
20230710,195100,355117200,7780,7780,7780,7780,0
|
|
20230710,195000,355117200,7780,7780,7780,7780,0
|
|
20230710,194900,355117200,7780,7780,7780,7780,0
|
|
20230710,194800,355117200,7780,7780,7780,7780,0
|
|
20230710,194700,355117200,7780,7780,7780,7780,0
|
|
20230710,194600,355117200,7780,7780,7780,7780,0
|
|
20230710,194500,355117200,7780,7780,7780,7780,0
|
|
20230710,194400,355117200,7780,7780,7780,7780,0
|
|
20230710,194300,355117200,7780,7780,7780,7780,0
|
|
20230710,194200,355117200,7780,7780,7780,7780,0
|
|
20230710,194100,355117200,7780,7780,7780,7780,0
|
|
20230710,194000,355117200,7780,7780,7780,7780,0
|
|
20230710,193900,355117200,7780,7780,7780,7780,0
|
|
20230710,193800,355117200,7780,7780,7780,7780,0
|
|
20230710,193700,355117200,7780,7780,7780,7780,0
|
|
20230710,193600,355117200,7780,7780,7780,7780,0
|
|
20230710,193500,355117200,7780,7780,7780,7780,0
|
|
20230710,193400,355117200,7780,7780,7780,7780,0
|
|
20230710,193300,355117200,7780,7780,7780,7780,0
|
|
20230710,193200,355117200,7780,7780,7780,7780,0
|
|
20230710,193100,355117200,7780,7780,7780,7780,0
|
|
20230710,193000,355117200,7780,7780,7780,7780,0
|
|
20230710,192900,355117200,7780,7780,7780,7780,3141
|
|
20230710,192800,355117200,7780,7780,7780,7780,0
|
|
20230710,192700,355117200,7780,7780,7780,7780,0
|
|
20230710,192600,355117200,7780,7780,7780,7780,0
|
|
20230710,192500,355117200,7780,7780,7780,7780,0
|
|
20230710,192400,355117200,7780,7780,7780,7780,0
|
|
20230710,192300,355117200,7780,7780,7780,7780,0
|
|
20230710,192200,355117200,7780,7780,7780,7780,0
|
|
20230710,192100,355117200,7780,7780,7780,7780,0
|
|
20230710,192000,355117200,7780,7780,7780,7780,0
|
|
20230710,191900,355117200,7780,7780,7780,7780,0
|
|
20230710,191800,355117200,7780,7780,7780,7780,0
|
|
20230710,191700,355117200,7780,7780,7780,7780,0
|
|
20230710,191600,355117200,7780,7780,7780,7780,0
|
|
20230710,191500,355117200,7780,7780,7780,7780,0
|
|
20230710,191400,355117200,7780,7780,7780,7780,0
|
|
20230710,191300,355117200,7780,7780,7780,7780,0
|
|
20230710,191200,355117200,7780,7780,7780,7780,0
|
|
20230710,191100,355117200,7780,7780,7780,7780,0
|
|
20230710,191000,355117200,7780,7780,7780,7780,0
|
|
20230710,190900,355117200,7780,7780,7780,7780,0
|
|
20230710,190800,355117200,7780,7780,7780,7780,0
|
|
20230710,190700,355117200,7780,7780,7780,7780,0
|
|
20230710,190600,355117200,7780,7780,7780,7780,0
|
|
20230710,190500,355117200,7780,7780,7780,7780,0
|
|
20230710,190400,355117200,7780,7780,7780,7780,0
|
|
20230710,190300,355117200,7780,7780,7780,7780,0
|
|
20230710,190200,355117200,7780,7780,7780,7780,0
|
|
20230710,190100,355117200,7780,7780,7780,7780,0
|
|
20230710,190000,355117200,7780,7780,7780,7780,0
|
|
20230710,185900,355117200,7780,7780,7780,7780,3141
|
|
20230710,185800,355117200,7780,7780,7780,7780,0
|
|
20230710,185700,355117200,7780,7780,7780,7780,0
|
|
20230710,185600,355117200,7780,7780,7780,7780,0
|
|
20230710,185500,355117200,7780,7780,7780,7780,0
|
|
20230710,185400,355117200,7780,7780,7780,7780,0
|
|
20230710,185300,355117200,7780,7780,7780,7780,0
|
|
20230710,185200,355117200,7780,7780,7780,7780,0
|
|
20230710,185100,355117200,7780,7780,7780,7780,0
|
|
20230710,185000,355117200,7780,7780,7780,7780,0
|
|
20230710,184900,355117200,7780,7780,7780,7780,0
|
|
20230710,184800,355117200,7780,7780,7780,7780,0
|
|
20230710,184700,355117200,7780,7780,7780,7780,0
|
|
20230710,184600,355117200,7780,7780,7780,7780,0
|
|
20230710,184500,355117200,7780,7780,7780,7780,0
|
|
20230710,184400,355117200,7780,7780,7780,7780,0
|
|
20230710,184300,355117200,7780,7780,7780,7780,0
|
|
20230710,184200,355117200,7780,7780,7780,7780,0
|
|
20230710,184100,355117200,7780,7780,7780,7780,0
|
|
20230710,184000,355117200,7780,7780,7780,7780,0
|
|
20230710,183900,355117200,7780,7780,7780,7780,0
|
|
20230710,183800,355117200,7780,7780,7780,7780,0
|
|
20230710,183700,355117200,7780,7780,7780,7780,0
|
|
20230710,183600,355117200,7780,7780,7780,7780,0
|
|
20230710,183500,355117200,7780,7780,7780,7780,0
|
|
20230710,183400,355117200,7780,7780,7780,7780,0
|
|
20230710,183300,355117200,7780,7780,7780,7780,0
|
|
20230710,183200,355117200,7780,7780,7780,7780,0
|
|
20230710,183100,355117200,7780,7780,7780,7780,0
|
|
20230710,183000,355117200,7780,7780,7780,7780,0
|
|
20230710,182900,355117200,7780,7780,7780,7780,3141
|
|
20230710,182800,355117200,7780,7780,7780,7780,0
|
|
20230710,182700,355117200,7780,7780,7780,7780,0
|
|
20230710,182600,355117200,7780,7780,7780,7780,0
|
|
20230710,182500,355117200,7780,7780,7780,7780,0
|
|
20230710,182400,355117200,7780,7780,7780,7780,0
|
|
20230710,182300,355117200,7780,7780,7780,7780,0
|
|
20230710,182200,355117200,7780,7780,7780,7780,0
|
|
20230710,182100,355117200,7780,7780,7780,7780,0
|
|
20230710,182000,355117200,7780,7780,7780,7780,0
|
|
20230710,181900,355117200,7780,7780,7780,7780,0
|
|
20230710,181800,355117200,7780,7780,7780,7780,0
|
|
20230710,181700,355117200,7780,7780,7780,7780,0
|
|
20230710,181600,355117200,7780,7780,7780,7780,0
|
|
20230710,181500,355117200,7780,7780,7780,7780,0
|
|
20230710,181400,355117200,7780,7780,7780,7780,0
|
|
20230710,181300,355117200,7780,7780,7780,7780,0
|
|
20230710,181200,355117200,7780,7780,7780,7780,0
|
|
20230710,181100,355117200,7780,7780,7780,7780,0
|
|
20230710,181000,355117200,7780,7780,7780,7780,0
|
|
20230710,180900,355117200,7780,7780,7780,7780,0
|
|
20230710,180800,355117200,7780,7780,7780,7780,0
|
|
20230710,180700,355117200,7780,7780,7780,7780,0
|
|
20230710,180600,355117200,7780,7780,7780,7780,0
|
|
20230710,180500,355117200,7780,7780,7780,7780,0
|
|
20230710,180400,355117200,7780,7780,7780,7780,0
|
|
20230710,180300,355117200,7780,7780,7780,7780,0
|
|
20230710,180200,355117200,7780,7780,7780,7780,0
|
|
20230710,180100,355117200,7780,7780,7780,7780,0
|
|
20230710,180000,355117200,7780,7780,7780,7780,0
|
|
20230710,175900,355117200,7780,7780,7780,7780,3141
|
|
20230710,175800,355117200,7780,7780,7780,7780,0
|
|
20230710,175700,355117200,7780,7780,7780,7780,0
|
|
20230710,175600,355117200,7780,7780,7780,7780,0
|
|
20230710,175500,355117200,7780,7780,7780,7780,0
|
|
20230710,175400,355117200,7780,7780,7780,7780,0
|
|
20230710,175300,355117200,7780,7780,7780,7780,0
|
|
20230710,175200,355117200,7780,7780,7780,7780,0
|
|
20230710,175100,355117200,7780,7780,7780,7780,0
|
|
20230710,175000,355117200,7780,7780,7780,7780,0
|
|
20230710,174900,355117200,7780,7780,7780,7780,0
|
|
20230710,174800,355117200,7780,7780,7780,7780,0
|
|
20230710,174700,355117200,7780,7780,7780,7780,0
|
|
20230710,174600,355117200,7780,7780,7780,7780,0
|
|
20230710,174500,355117200,7780,7780,7780,7780,0
|
|
20230710,174400,355117200,7780,7780,7780,7780,0
|
|
20230710,174300,355117200,7780,7780,7780,7780,0
|
|
20230710,174200,355117200,7780,7780,7780,7780,0
|
|
20230710,174100,355117200,7780,7780,7780,7780,0
|
|
20230710,174000,355117200,7780,7780,7780,7780,0
|
|
20230710,173900,355117200,7780,7780,7780,7780,0
|
|
20230710,173800,355117200,7780,7780,7780,7780,0
|
|
20230710,173700,355117200,7780,7780,7780,7780,0
|
|
20230710,173600,355117200,7780,7780,7780,7780,0
|
|
20230710,173500,355117200,7780,7780,7780,7780,0
|
|
20230710,173400,355117200,7780,7780,7780,7780,0
|
|
20230710,173300,355117200,7780,7780,7780,7780,0
|
|
20230710,173200,355117200,7780,7780,7780,7780,0
|
|
20230710,173100,355117200,7780,7780,7780,7780,0
|
|
20230710,173000,355117200,7780,7780,7780,7780,0
|
|
20230710,172900,355117200,7780,7780,7780,7780,3141
|
|
20230710,172800,355117200,7780,7780,7780,7780,0
|
|
20230710,172700,355117200,7780,7780,7780,7780,0
|
|
20230710,172600,355117200,7780,7780,7780,7780,0
|
|
20230710,172500,355117200,7780,7780,7780,7780,0
|
|
20230710,172400,355117200,7780,7780,7780,7780,0
|
|
20230710,172300,355117200,7780,7780,7780,7780,0
|
|
20230710,172200,355117200,7780,7780,7780,7780,0
|
|
20230710,172100,355117200,7780,7780,7780,7780,0
|
|
20230710,172000,355117200,7780,7780,7780,7780,0
|
|
20230710,171900,355117200,7780,7780,7780,7780,0
|
|
20230710,171800,355117200,7780,7780,7780,7780,0
|
|
20230710,171700,355117200,7780,7780,7780,7780,0
|
|
20230710,171600,355117200,7780,7780,7780,7780,0
|
|
20230710,171500,355117200,7780,7780,7780,7780,0
|
|
20230710,171400,355117200,7780,7780,7780,7780,0
|
|
20230710,171300,355117200,7780,7780,7780,7780,0
|
|
20230710,171200,355117200,7780,7780,7780,7780,0
|
|
20230710,171100,355117200,7780,7780,7780,7780,0
|
|
20230710,171000,355117200,7780,7780,7780,7780,0
|
|
20230710,170900,355117200,7780,7780,7780,7780,0
|
|
20230710,170800,355117200,7780,7780,7780,7780,0
|
|
20230710,170700,355117200,7780,7780,7780,7780,0
|
|
20230710,170600,355117200,7780,7780,7780,7780,0
|
|
20230710,170500,355117200,7780,7780,7780,7780,0
|
|
20230710,170400,355117200,7780,7780,7780,7780,0
|
|
20230710,170300,355117200,7780,7780,7780,7780,0
|
|
20230710,170200,355117200,7780,7780,7780,7780,0
|
|
20230710,170100,355117200,7780,7780,7780,7780,0
|
|
20230710,170000,355117200,7780,7780,7780,7780,0
|
|
20230710,165900,355117200,7780,7780,7780,7780,3141
|
|
20230710,165800,355117200,7780,7780,7780,7780,0
|
|
20230710,165700,355117200,7780,7780,7780,7780,0
|
|
20230710,165600,355117200,7780,7780,7780,7780,0
|
|
20230710,165500,355117200,7780,7780,7780,7780,0
|
|
20230710,165400,355117200,7780,7780,7780,7780,0
|
|
20230710,165300,355117200,7780,7780,7780,7780,0
|
|
20230710,165200,355117200,7780,7780,7780,7780,0
|
|
20230710,165100,355117200,7780,7780,7780,7780,0
|
|
20230710,165000,355117200,7780,7780,7780,7780,0
|
|
20230710,164900,355117200,7780,7780,7780,7780,0
|
|
20230710,164800,355117200,7780,7780,7780,7780,0
|
|
20230710,164700,355117200,7780,7780,7780,7780,0
|
|
20230710,164600,355117200,7780,7780,7780,7780,0
|
|
20230710,164500,355117200,7780,7780,7780,7780,0
|
|
20230710,164400,355117200,7780,7780,7780,7780,0
|
|
20230710,164300,355117200,7780,7780,7780,7780,0
|
|
20230710,164200,355117200,7780,7780,7780,7780,0
|
|
20230710,164100,355117200,7780,7780,7780,7780,0
|
|
20230710,164000,355117200,7780,7780,7780,7780,0
|
|
20230710,163900,355117200,7780,7780,7780,7780,0
|
|
20230710,163800,355117200,7780,7780,7780,7780,0
|
|
20230710,163700,355117200,7780,7780,7780,7780,0
|
|
20230710,163600,355117200,7780,7780,7780,7780,0
|
|
20230710,163500,355117200,7780,7780,7780,7780,0
|
|
20230710,163400,355117200,7780,7780,7780,7780,0
|
|
20230710,163300,355117200,7780,7780,7780,7780,0
|
|
20230710,163200,355117200,7780,7780,7780,7780,0
|
|
20230710,163100,355117200,7780,7780,7780,7780,0
|
|
20230710,163000,355117200,7780,7780,7780,7780,0
|
|
20230710,162900,355117200,7780,7780,7780,7780,3141
|
|
20230710,162800,355117200,7780,7780,7780,7780,0
|
|
20230710,162700,355117200,7780,7780,7780,7780,0
|
|
20230710,162600,355117200,7780,7780,7780,7780,0
|
|
20230710,162500,355117200,7780,7780,7780,7780,0
|
|
20230710,162400,355117200,7780,7780,7780,7780,0
|
|
20230710,162300,355117200,7780,7780,7780,7780,0
|
|
20230710,162200,355117200,7780,7780,7780,7780,0
|
|
20230710,162100,355117200,7780,7780,7780,7780,0
|
|
20230710,162000,355117200,7780,7780,7780,7780,0
|
|
20230710,161900,355117200,7780,7780,7780,7780,0
|
|
20230710,161800,355117200,7780,7780,7780,7780,0
|
|
20230710,161700,355117200,7780,7780,7780,7780,0
|
|
20230710,161600,355117200,7780,7780,7780,7780,0
|
|
20230710,161500,355117200,7780,7780,7780,7780,0
|
|
20230710,161400,355117200,7780,7780,7780,7780,0
|
|
20230710,161300,355117200,7780,7780,7780,7780,0
|
|
20230710,161200,355117200,7780,7780,7780,7780,0
|
|
20230710,161100,355117200,7780,7780,7780,7780,0
|
|
20230710,161000,355117200,7780,7780,7780,7780,0
|
|
20230710,160900,355117200,7780,7780,7780,7780,0
|
|
20230710,160800,355117200,7780,7780,7780,7780,0
|
|
20230710,160700,355117200,7780,7780,7780,7780,0
|
|
20230710,160600,355117200,7780,7780,7780,7780,0
|
|
20230710,160500,355117200,7780,7780,7780,7780,0
|
|
20230710,160400,355117200,7780,7780,7780,7780,0
|
|
20230710,160300,355117200,7780,7780,7780,7780,0
|
|
20230710,160200,355117200,7780,7780,7780,7780,0
|
|
20230710,160100,355117200,7780,7780,7780,7780,0
|
|
20230710,160000,355117200,7780,7780,7780,7780,0
|
|
20230710,155900,355117200,7780,7780,7780,7780,3141
|
|
20230710,155800,355117200,7780,7780,7780,7780,0
|
|
20230710,155700,355117200,7780,7780,7780,7780,0
|
|
20230710,155600,355117200,7780,7780,7780,7780,0
|
|
20230710,155500,355117200,7780,7780,7780,7780,0
|
|
20230710,155400,355117200,7780,7780,7780,7780,0
|
|
20230710,155300,355117200,7780,7780,7780,7780,0
|
|
20230710,155200,355117200,7780,7780,7780,7780,0
|
|
20230710,155100,355117200,7780,7780,7780,7780,0
|
|
20230710,155000,355117200,7780,7780,7780,7780,0
|
|
20230710,154900,355117200,7780,7780,7780,7780,0
|
|
20230710,154800,355117200,7780,7780,7780,7780,0
|
|
20230710,154700,355117200,7780,7780,7780,7780,0
|
|
20230710,154600,355117200,7780,7780,7780,7780,0
|
|
20230710,154500,355117200,7780,7780,7780,7780,0
|
|
20230710,154400,355117200,7780,7780,7780,7780,0
|
|
20230710,154300,355117200,7780,7780,7780,7780,0
|
|
20230710,154200,355117200,7780,7780,7780,7780,0
|
|
20230710,154100,355117200,7780,7780,7780,7780,0
|
|
20230710,154000,355117200,7780,7780,7780,7780,0
|
|
20230710,153900,355117200,7780,7780,7780,7780,0
|
|
20230710,153800,355117200,7780,7780,7780,7780,0
|
|
20230710,153700,355117200,7780,7780,7780,7780,0
|
|
20230710,153600,355117200,7780,7780,7780,7780,0
|
|
20230710,153500,355117200,7780,7780,7780,7780,0
|
|
20230710,153400,355117200,7780,7780,7780,7780,0
|
|
20230710,153300,355117200,7780,7780,7780,7780,0
|
|
20230710,153200,355117200,7780,7780,7780,7780,0
|
|
20230710,153100,355117200,7780,7780,7780,7780,0
|
|
20230710,153000,355117200,7780,7780,7780,7780,3141
|
|
20230710,152900,330680220,7810,7810,7810,7810,0
|
|
20230710,152800,330680220,7810,7810,7810,7810,0
|
|
20230710,152700,330680220,7810,7810,7810,7810,0
|
|
20230710,152600,330680220,7810,7810,7810,7810,0
|
|
20230710,152500,330680220,7810,7810,7810,7810,0
|
|
20230710,152400,330680220,7810,7810,7810,7810,0
|
|
20230710,152300,330680220,7810,7810,7810,7810,0
|
|
20230710,152200,330680220,7810,7810,7810,7810,0
|
|
20230710,152100,330680220,7810,7810,7810,7810,0
|
|
20230710,152000,330680220,7810,7810,7810,7810,0
|
|
20230710,151900,330680220,7810,7810,7810,7810,227
|
|
20230710,151800,328907350,7810,7800,7810,7800,94
|
|
20230710,151700,328174140,7800,7800,7800,7800,909
|
|
20230710,151600,321083940,7800,7800,7800,7800,131
|
|
20230710,151500,320062140,7800,7800,7800,7800,72
|
|
20230710,151400,319500540,7800,7800,7800,7800,69
|
|
20230710,151300,318962340,7800,7800,7800,7800,169
|
|
20230710,151200,317644140,7810,7810,7810,7810,69
|
|
20230710,151100,317105250,7810,7810,7810,7810,74
|
|
20230710,151000,316527310,7810,7810,7810,7810,326
|
|
20230710,150900,313981250,7810,7810,7810,7810,641
|
|
20230710,150800,308975040,7810,7810,7810,7810,789
|
|
20230710,150700,302812950,7810,7800,7810,7800,252
|
|
20230710,150600,300847330,7800,7800,7800,7800,813
|
|
20230710,150500,294505930,7790,7790,7790,7790,0
|
|
20230710,150400,294505930,7790,7790,7790,7790,596
|
|
20230710,150300,289863090,7790,7790,7790,7790,3
|
|
20230710,150200,289839720,7780,7780,7780,7780,0
|
|
20230710,150100,289839720,7780,7780,7780,7780,0
|
|
20230710,150000,289839720,7780,7790,7790,7780,78
|
|
20230710,145900,289232870,7780,7780,7780,7780,0
|
|
20230710,145800,289232870,7780,7780,7780,7780,0
|
|
20230710,145700,289232870,7780,7780,7780,7780,1
|
|
20230710,145600,289225090,7780,7780,7780,7780,14
|
|
20230710,145500,289116170,7780,7780,7780,7780,100
|
|
20230710,145400,288338170,7780,7780,7780,7780,150
|
|
20230710,145300,287171170,7780,7780,7780,7780,553
|
|
20230710,145200,282868830,7780,7780,7780,7780,114
|
|
20230710,145100,281981910,7790,7790,7790,7790,0
|
|
20230710,145000,281981910,7790,7790,7790,7790,0
|
|
20230710,144900,281981910,7790,7790,7790,7790,2
|
|
20230710,144800,281966330,7780,7790,7790,7780,403
|
|
20230710,144700,278827060,7790,7790,7790,7790,1
|
|
20230710,144600,278819270,7790,7790,7790,7790,50
|
|
20230710,144500,278429770,7790,7790,7790,7790,0
|
|
20230710,144400,278429770,7790,7790,7790,7790,8
|
|
20230710,144300,278367450,7790,7790,7790,7790,0
|
|
20230710,144200,278367450,7790,7800,7800,7790,20
|
|
20230710,144100,278211550,7800,7800,7800,7800,0
|
|
20230710,144000,278211550,7800,7800,7800,7800,13
|
|
20230710,143900,278110150,7800,7800,7800,7800,5
|
|
20230710,143800,278071150,7800,7800,7800,7800,0
|
|
20230710,143700,278071150,7800,7800,7800,7800,10
|
|
20230710,143600,277993150,7800,7800,7800,7800,0
|
|
20230710,143500,277993150,7800,7800,7800,7800,15
|
|
20230710,143400,277876150,7790,7790,7790,7790,0
|
|
20230710,143300,277876150,7790,7790,7790,7790,866
|
|
20230710,143200,271130010,7790,7790,7790,7790,0
|
|
20230710,143100,271130010,7790,7790,7790,7790,6
|
|
20230710,143000,271083270,7790,7790,7790,7790,5
|
|
20230710,142900,271044320,7790,7790,7790,7790,484
|
|
20230710,142800,267273960,7790,7790,7790,7790,1
|
|
20230710,142700,267266170,7780,7780,7780,7780,0
|
|
20230710,142600,267266170,7780,7780,7780,7780,330
|
|
20230710,142500,264698770,7780,7780,7780,7780,0
|
|
20230710,142400,264698770,7780,7780,7780,7780,0
|
|
20230710,142300,264698770,7780,7780,7780,7780,0
|
|
20230710,142200,264698770,7780,7780,7780,7780,100
|
|
20230710,142100,263920770,7780,7780,7780,7780,140
|
|
20230710,142000,262831570,7780,7780,7780,7780,100
|
|
20230710,141900,262053570,7780,7780,7780,7780,0
|
|
20230710,141800,262053570,7780,7780,7780,7780,84
|
|
20230710,141700,261400050,7780,7780,7780,7780,0
|
|
20230710,141600,261400050,7780,7780,7780,7780,608
|
|
20230710,141500,256669810,7790,7790,7790,7790,0
|
|
20230710,141400,256669810,7790,7790,7790,7790,1
|
|
20230710,141300,256662020,7780,7780,7780,7780,1
|
|
20230710,141200,256654240,7780,7780,7780,7780,0
|
|
20230710,141100,256654240,7780,7780,7780,7780,0
|
|
20230710,141000,256654240,7780,7780,7780,7780,0
|
|
20230710,140900,256654240,7780,7780,7780,7780,1119
|
|
20230710,140800,247948420,7780,7780,7780,7780,1
|
|
20230710,140700,247940640,7770,7770,7770,7770,1
|
|
20230710,140600,247932870,7770,7770,7770,7770,0
|
|
20230710,140500,247932870,7770,7770,7770,7770,0
|
|
20230710,140400,247932870,7770,7770,7770,7770,0
|
|
20230710,140300,247932870,7770,7770,7770,7770,101
|
|
20230710,140200,247148100,7770,7770,7770,7770,0
|
|
20230710,140100,247148100,7770,7770,7770,7770,157
|
|
20230710,140000,245928210,7780,7780,7780,7780,0
|
|
20230710,135900,245928210,7780,7780,7780,7780,0
|
|
20230710,135800,245928210,7780,7780,7780,7780,0
|
|
20230710,135700,245928210,7780,7780,7780,7780,1
|
|
20230710,135600,245920430,7770,7770,7770,7770,0
|
|
20230710,135500,245920430,7770,7770,7770,7770,0
|
|
20230710,135400,245920430,7770,7770,7770,7770,0
|
|
20230710,135300,245920430,7770,7770,7770,7770,0
|
|
20230710,135200,245920430,7770,7770,7770,7770,28
|
|
20230710,135100,245702870,7760,7760,7760,7760,0
|
|
20230710,135000,245702870,7760,7760,7760,7760,0
|
|
20230710,134900,245702870,7760,7760,7760,7760,0
|
|
20230710,134800,245702870,7760,7760,7760,7760,0
|
|
20230710,134700,245702870,7760,7760,7760,7760,433
|
|
20230710,134600,242342790,7760,7760,7760,7760,0
|
|
20230710,134500,242342790,7760,7760,7760,7760,0
|
|
20230710,134400,242342790,7760,7770,7770,7760,21
|
|
20230710,134300,242179660,7770,7770,7770,7770,0
|
|
20230710,134200,242179660,7770,7770,7770,7770,50
|
|
20230710,134100,241791160,7770,7770,7770,7770,0
|
|
20230710,134000,241791160,7770,7770,7770,7770,0
|
|
20230710,133900,241791160,7770,7770,7770,7770,0
|
|
20230710,133800,241791160,7770,7770,7770,7770,0
|
|
20230710,133700,241791160,7770,7780,7780,7770,74
|
|
20230710,133600,241216040,7780,7780,7780,7780,3
|
|
20230710,133500,241192700,7770,7770,7770,7770,0
|
|
20230710,133400,241192700,7770,7770,7770,7770,0
|
|
20230710,133300,241192700,7770,7770,7770,7770,60
|
|
20230710,133200,240726500,7760,7760,7760,7760,0
|
|
20230710,133100,240726500,7760,7760,7760,7760,0
|
|
20230710,133000,240726500,7760,7760,7760,7760,1
|
|
20230710,132900,240718740,7780,7780,7780,7780,0
|
|
20230710,132800,240718740,7780,7780,7780,7780,0
|
|
20230710,132700,240718740,7780,7780,7780,7780,3
|
|
20230710,132600,240695400,7760,7760,7760,7760,0
|
|
20230710,132500,240695400,7760,7760,7780,7760,7
|
|
20230710,132400,240641060,7760,7760,7760,7760,7
|
|
20230710,132300,240586740,7790,7790,7790,7790,0
|
|
20230710,132200,240586740,7790,7790,7790,7790,0
|
|
20230710,132100,240586740,7790,7760,7790,7760,16
|
|
20230710,132000,240462160,7750,7750,7750,7750,0
|
|
20230710,131900,240462160,7750,7750,7750,7750,0
|
|
20230710,131800,240462160,7750,7750,7750,7750,126
|
|
20230710,131700,239485660,7790,7790,7790,7790,0
|
|
20230710,131600,239485660,7790,7790,7790,7790,0
|
|
20230710,131500,239485660,7790,7790,7790,7790,2
|
|
20230710,131400,239470080,7750,7750,7750,7750,0
|
|
20230710,131300,239470080,7750,7750,7750,7750,172
|
|
20230710,131200,238137080,7790,7790,7790,7790,0
|
|
20230710,131100,238137080,7790,7790,7790,7790,0
|
|
20230710,131000,238137080,7790,7790,7790,7790,3
|
|
20230710,130900,238113710,7790,7790,7790,7790,0
|
|
20230710,130800,238113710,7790,7790,7790,7790,6
|
|
20230710,130700,238066970,7790,7790,7790,7790,10
|
|
20230710,130600,237989070,7790,7790,7790,7790,1
|
|
20230710,130500,237981280,7790,7790,7790,7790,0
|
|
20230710,130400,237981280,7790,7790,7790,7790,1
|
|
20230710,130300,237973490,7790,7790,7790,7790,1
|
|
20230710,130200,237965700,7750,7750,7750,7750,0
|
|
20230710,130100,237965700,7750,7770,7770,7750,200
|
|
20230710,130000,236414510,7790,7790,7790,7790,0
|
|
20230710,125900,236414510,7790,7790,7790,7790,10
|
|
20230710,125800,236336610,7800,7800,7800,7800,0
|
|
20230710,125700,236336610,7800,7800,7800,7800,0
|
|
20230710,125600,236336610,7800,7800,7800,7800,40
|
|
20230710,125500,236024610,7800,7800,7800,7800,0
|
|
20230710,125400,236024610,7800,7800,7800,7800,0
|
|
20230710,125300,236024610,7800,7800,7800,7800,0
|
|
20230710,125200,236024610,7800,7800,7800,7800,20
|
|
20230710,125100,235868610,7800,7800,7800,7800,0
|
|
20230710,125000,235868610,7800,7800,7800,7800,0
|
|
20230710,124900,235868610,7800,7800,7800,7800,1
|
|
20230710,124800,235860810,7800,7800,7800,7800,188
|
|
20230710,124700,234394410,7800,7790,7800,7790,829
|
|
20230710,124600,227936490,7790,7790,7790,7790,1
|
|
20230710,124500,227928700,7780,7780,7780,7780,0
|
|
20230710,124400,227928700,7780,7780,7780,7780,99
|
|
20230710,124300,227158480,7780,7780,7780,7780,0
|
|
20230710,124200,227158480,7780,7780,7780,7780,45
|
|
20230710,124100,226808380,7780,7780,7780,7780,358
|
|
20230710,124000,224023140,7790,7790,7790,7790,0
|
|
20230710,123900,224023140,7790,7790,7790,7790,197
|
|
20230710,123800,222488510,7790,7790,7790,7790,2
|
|
20230710,123700,222472930,7800,7800,7800,7800,0
|
|
20230710,123600,222472930,7800,7810,7810,7800,5
|
|
20230710,123500,222433900,7810,7810,7810,7810,0
|
|
20230710,123400,222433900,7810,7810,7810,7810,0
|
|
20230710,123300,222433900,7810,7810,7810,7810,30
|
|
20230710,123200,222199600,7810,7810,7810,7810,35
|
|
20230710,123100,221926250,7810,7810,7810,7810,0
|
|
20230710,123000,221926250,7810,7810,7810,7810,4
|
|
20230710,122900,221895010,7810,7810,7810,7810,0
|
|
20230710,122800,221895010,7810,7810,7810,7810,0
|
|
20230710,122700,221895010,7810,7810,7810,7810,0
|
|
20230710,122600,221895010,7810,7810,7810,7810,1
|
|
20230710,122500,221887200,7800,7800,7800,7800,3
|
|
20230710,122400,221863800,7810,7810,7810,7810,0
|
|
20230710,122300,221863800,7810,7810,7810,7810,0
|
|
20230710,122200,221863800,7810,7810,7810,7810,17
|
|
20230710,122100,221731030,7810,7810,7810,7810,0
|
|
20230710,122000,221731030,7810,7810,7810,7810,10
|
|
20230710,121900,221652930,7810,7810,7810,7810,0
|
|
20230710,121800,221652930,7810,7810,7810,7810,34
|
|
20230710,121700,221387390,7800,7810,7810,7800,52
|
|
20230710,121600,220981780,7800,7800,7800,7800,0
|
|
20230710,121500,220981780,7800,7800,7800,7800,212
|
|
20230710,121400,219328180,7800,7800,7800,7800,93
|
|
20230710,121300,218602780,7800,7790,7800,7790,132
|
|
20230710,121200,217573210,7790,7790,7790,7790,5
|
|
20230710,121100,217534260,7790,7790,7790,7790,0
|
|
20230710,121000,217534260,7790,7790,7790,7790,0
|
|
20230710,120900,217534260,7790,7790,7790,7790,30
|
|
20230710,120800,217300560,7790,7790,7790,7790,0
|
|
20230710,120700,217300560,7790,7790,7790,7790,7
|
|
20230710,120600,217246030,7790,7790,7790,7790,0
|
|
20230710,120500,217246030,7790,7790,7790,7790,100
|
|
20230710,120400,216467030,7790,7790,7790,7790,24
|
|
20230710,120300,216280070,7790,7790,7790,7790,250
|
|
20230710,120200,214332570,7790,7790,7790,7790,0
|
|
20230710,120100,214332570,7790,7790,7790,7790,0
|
|
20230710,120000,214332570,7790,7790,7790,7790,0
|
|
20230710,115900,214332570,7790,7790,7790,7790,1
|
|
20230710,115800,214324780,7760,7760,7760,7760,0
|
|
20230710,115700,214324780,7760,7760,7760,7760,49
|
|
20230710,115600,213944540,7760,7760,7760,7760,150
|
|
20230710,115500,212780540,7790,7790,7790,7790,0
|
|
20230710,115400,212780540,7790,7790,7790,7790,0
|
|
20230710,115300,212780540,7790,7790,7790,7790,20
|
|
20230710,115200,212624740,7760,7760,7760,7760,0
|
|
20230710,115100,212624740,7760,7760,7760,7760,70
|
|
20230710,115000,212081540,7760,7770,7770,7760,41
|
|
20230710,114900,211763220,7790,7790,7790,7790,55
|
|
20230710,114800,211334770,7790,7790,7790,7790,133
|
|
20230710,114700,210298700,7790,7790,7790,7790,2
|
|
20230710,114600,210283120,7790,7790,7790,7790,12
|
|
20230710,114500,210189640,7790,7790,7790,7790,0
|
|
20230710,114400,210189640,7790,7790,7790,7790,0
|
|
20230710,114300,210189640,7790,7790,7790,7790,1
|
|
20230710,114200,210181850,7770,7770,7770,7770,0
|
|
20230710,114100,210181850,7770,7770,7770,7770,0
|
|
20230710,114000,210181850,7770,7770,7770,7770,0
|
|
20230710,113900,210181850,7770,7770,7770,7770,0
|
|
20230710,113800,210181850,7770,7770,7770,7770,0
|
|
20230710,113700,210181850,7770,7770,7770,7770,89
|
|
20230710,113600,209490320,7760,7760,7760,7760,0
|
|
20230710,113500,209490320,7760,7760,7760,7760,0
|
|
20230710,113400,209490320,7760,7760,7760,7760,1304
|
|
20230710,113300,199371280,7760,7760,7760,7760,2
|
|
20230710,113200,199355760,7760,7760,7760,7760,4
|
|
20230710,113100,199324720,7790,7790,7790,7790,0
|
|
20230710,113000,199324720,7790,7790,7790,7790,0
|
|
20230710,112900,199324720,7790,7790,7790,7790,0
|
|
20230710,112800,199324720,7790,7790,7790,7790,0
|
|
20230710,112700,199324720,7790,7790,7790,7790,0
|
|
20230710,112600,199324720,7790,7790,7790,7790,1290
|
|
20230710,112500,189275620,7790,7790,7790,7790,0
|
|
20230710,112400,189275620,7790,7790,7790,7790,0
|
|
20230710,112300,189275620,7790,7790,7790,7790,40
|
|
20230710,112200,188964020,7790,7790,7790,7780,20
|
|
20230710,112100,188808320,7790,7790,7790,7790,4
|
|
20230710,112000,188777160,7740,7740,7740,7740,0
|
|
20230710,111900,188777160,7740,7740,7740,7740,122
|
|
20230710,111800,187832880,7740,7750,7790,7740,142
|
|
20230710,111700,186732720,7760,7760,7760,7760,5
|
|
20230710,111600,186693920,7770,7770,7770,7770,19
|
|
20230710,111500,186546290,7790,7790,7790,7790,0
|
|
20230710,111400,186546290,7790,7790,7790,7790,102
|
|
20230710,111300,185751710,7790,7790,7790,7790,0
|
|
20230710,111200,185751710,7790,7790,7790,7790,300
|
|
20230710,111100,183414710,7790,7790,7800,7790,274
|
|
20230710,111000,181280120,7800,7800,7800,7800,0
|
|
20230710,110900,181280120,7800,7800,7800,7800,0
|
|
20230710,110800,181280120,7800,7800,7800,7800,0
|
|
20230710,110700,181280120,7800,7800,7800,7800,0
|
|
20230710,110600,181280120,7800,7800,7800,7800,0
|
|
20230710,110500,181280120,7800,7800,7800,7800,22
|
|
20230710,110400,181108520,7800,7790,7800,7790,13
|
|
20230710,110300,181007130,7790,7800,7800,7790,27
|
|
20230710,110200,180796600,7800,7760,7800,7760,1779
|
|
20230710,110100,166930370,7760,7760,7760,7760,0
|
|
20230710,110000,166930370,7760,7760,7760,7760,0
|
|
20230710,105900,166930370,7760,7760,7760,7760,1
|
|
20230710,105800,166922610,7760,7750,7760,7750,5
|
|
20230710,105700,166883850,7750,7750,7750,7750,4
|
|
20230710,105600,166852850,7750,7750,7750,7750,104
|
|
20230710,105500,166046850,7750,7750,7750,7750,13
|
|
20230710,105400,165946100,7760,7760,7760,7760,5
|
|
20230710,105300,165907300,7750,7750,7750,7750,0
|
|
20230710,105200,165907300,7750,7750,7750,7750,0
|
|
20230710,105100,165907300,7750,7750,7750,7750,0
|
|
20230710,105000,165907300,7750,7750,7750,7750,8
|
|
20230710,104900,165845300,7750,7750,7750,7750,65
|
|
20230710,104800,165341550,7750,7770,7770,7750,11
|
|
20230710,104700,165256120,7780,7770,7780,7770,56
|
|
20230710,104600,164820500,7770,7770,7770,7770,0
|
|
20230710,104500,164820500,7770,7770,7770,7770,1
|
|
20230710,104400,164812730,7760,7760,7760,7760,3
|
|
20230710,104300,164789450,7760,7760,7760,7760,1
|
|
20230710,104200,164781690,7750,7750,7750,7750,0
|
|
20230710,104100,164781690,7750,7750,7750,7750,6
|
|
20230710,104000,164735190,7750,7750,7750,7750,2501
|
|
20230710,103900,145352440,7740,7740,7740,7740,11
|
|
20230710,103800,145267300,7740,7740,7740,7740,0
|
|
20230710,103700,145267300,7740,7740,7740,7740,305
|
|
20230710,103600,142906600,7740,7740,7740,7740,115
|
|
20230710,103500,142016500,7740,7740,7740,7740,0
|
|
20230710,103400,142016500,7740,7740,7740,7740,0
|
|
20230710,103300,142016500,7740,7740,7740,7740,0
|
|
20230710,103200,142016500,7740,7740,7740,7740,0
|
|
20230710,103100,142016500,7740,7740,7740,7740,0
|
|
20230710,103000,142016500,7740,7740,7740,7740,0
|
|
20230710,102900,142016500,7740,7740,7740,7740,66
|
|
20230710,102800,141505660,7740,7740,7740,7740,10
|
|
20230710,102700,141428260,7740,7740,7740,7740,31
|
|
20230710,102600,141188320,7720,7720,7720,7720,0
|
|
20230710,102500,141188320,7720,7720,7720,7720,1
|
|
20230710,102400,141180600,7720,7740,7740,7720,205
|
|
20230710,102300,139597140,7740,7740,7740,7740,0
|
|
20230710,102200,139597140,7740,7740,7740,7740,10
|
|
20230710,102100,139519740,7740,7740,7740,7740,65
|
|
20230710,102000,139016640,7740,7740,7740,7740,1
|
|
20230710,101900,139008900,7740,7730,7740,7730,12
|
|
20230710,101800,138916030,7740,7740,7740,7740,5
|
|
20230710,101700,138877330,7740,7740,7740,7740,57
|
|
20230710,101600,138436150,7740,7740,7740,7740,16
|
|
20230710,101500,138312310,7750,7750,7750,7750,0
|
|
20230710,101400,138312310,7750,7750,7750,7750,0
|
|
20230710,101300,138312310,7750,7740,7750,7740,2
|
|
20230710,101200,138296820,7740,7740,7740,7740,102
|
|
20230710,101100,137507340,7740,7740,7740,7740,13
|
|
20230710,101000,137406720,7750,7750,7750,7750,1
|
|
20230710,100900,137398970,7750,7750,7750,7750,1
|
|
20230710,100800,137391220,7750,7750,7750,7750,32
|
|
20230710,100700,137143220,7750,7750,7750,7750,140
|
|
20230710,100600,136058220,7720,7720,7720,7720,0
|
|
20230710,100500,136058220,7720,7720,7720,7720,0
|
|
20230710,100400,136058220,7720,7720,7720,7720,100
|
|
20230710,100300,135286220,7720,7720,7720,7720,70
|
|
20230710,100200,134745820,7720,7720,7720,7720,0
|
|
20230710,100100,134745820,7720,7720,7720,7720,0
|
|
20230710,100000,134745820,7720,7720,7720,7720,0
|
|
20230710,095900,134745820,7720,7720,7720,7720,0
|
|
20230710,095800,134745820,7720,7720,7720,7720,0
|
|
20230710,095700,134745820,7720,7720,7720,7720,0
|
|
20230710,095600,134745820,7720,7720,7720,7720,0
|
|
20230710,095500,134745820,7720,7720,7720,7720,0
|
|
20230710,095400,134745820,7720,7720,7720,7720,230
|
|
20230710,095300,132970220,7720,7750,7750,7720,98
|
|
20230710,095200,132210750,7750,7720,7750,7720,87
|
|
20230710,095100,131538750,7720,7720,7720,7720,31
|
|
20230710,095000,131299430,7720,7720,7720,7720,0
|
|
20230710,094900,131299430,7720,7720,7720,7720,25
|
|
20230710,094800,131106430,7720,7720,7720,7720,85
|
|
20230710,094700,130450230,7720,7720,7720,7720,0
|
|
20230710,094600,130450230,7720,7720,7720,7720,26
|
|
20230710,094500,130249510,7720,7720,7720,7720,0
|
|
20230710,094400,130249510,7720,7730,7730,7720,504
|
|
20230710,094300,126353600,7750,7750,7750,7750,0
|
|
20230710,094200,126353600,7750,7750,7750,7750,1
|
|
20230710,094100,126345850,7700,7700,7700,7700,100
|
|
20230710,094000,125575850,7750,7720,7750,7700,301
|
|
20230710,093900,123258020,7720,7730,7730,7720,900
|
|
20230710,093800,116309930,7720,7720,7720,7720,77
|
|
20230710,093700,115715490,7740,7740,7740,7740,294
|
|
20230710,093600,113439930,7740,7740,7740,7740,5
|
|
20230710,093500,113401230,7740,7720,7740,7710,502
|
|
20230710,093400,109530370,7710,7740,7740,7710,1047
|
|
20230710,093300,101456930,7720,7720,7720,7720,8
|
|
20230710,093200,101395170,7720,7720,7720,7720,1
|
|
20230710,093100,101387450,7720,7720,7720,7720,309
|
|
20230710,093000,99001970,7710,7710,7710,7710,112
|
|
20230710,092900,98138450,7720,7720,7720,7720,1
|
|
20230710,092800,98130730,7710,7710,7710,7700,683
|
|
20230710,092700,92871590,7720,7720,7720,7720,0
|
|
20230710,092600,92871590,7720,7710,7730,7710,103
|
|
20230710,092500,92077410,7710,7710,7710,7710,243
|
|
20230710,092400,90203880,7720,7720,7720,7720,1
|
|
20230710,092300,90196160,7710,7710,7710,7710,0
|
|
20230710,092200,90196160,7710,7740,7740,7710,372
|
|
20230710,092100,87322490,7740,7720,7740,7720,56
|
|
20230710,092000,86889800,7730,7730,7730,7730,3
|
|
20230710,091900,86866610,7730,7730,7730,7730,9
|
|
20230710,091800,86797040,7720,7720,7720,7720,7
|
|
20230710,091700,86743000,7710,7710,7710,7700,110
|
|
20230710,091600,85894980,7710,7720,7720,7710,22
|
|
20230710,091500,85725160,7700,7700,7700,7700,1483
|
|
20230710,091400,74306060,7700,7690,7700,7690,748
|
|
20230710,091300,68546730,7680,7680,7680,7680,510
|
|
20230710,091200,64629930,7680,7700,7700,7670,130
|
|
20230710,091100,63632420,7700,7640,7700,7640,484
|
|
20230710,091000,59907710,7650,7650,7690,7650,639
|
|
20230710,090900,55019300,7690,7690,7690,7620,2051
|
|
20230710,090800,39326080,7700,7730,7730,7700,170
|
|
20230710,090700,38016330,7730,7700,7730,7700,2004
|
|
20230710,090600,22585350,7700,7700,7700,7700,1153
|
|
20230710,090500,13707250,7750,7750,7750,7750,115
|
|
20230710,090400,12816000,7750,7750,7750,7750,10
|
|
20230710,090300,12738500,7700,7760,7760,7700,186
|
|
20230710,090200,11296610,7760,7760,7760,7760,12
|
|
20230710,090100,11203490,7700,7700,7700,7690,607
|
|
20230710,090000,6529600,7700,7700,7700,7700,848
|