636 lines
33 KiB
CSV
636 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,193300,828980760,10500,10500,10500,10500,407
|
|
20230710,193200,828980760,10500,10500,10500,10500,0
|
|
20230710,193100,828980760,10500,10500,10500,10500,0
|
|
20230710,193000,828980760,10500,10500,10500,10500,0
|
|
20230710,192900,828980760,10500,10500,10500,10500,0
|
|
20230710,192800,828980760,10500,10500,10500,10500,0
|
|
20230710,192700,828980760,10500,10500,10500,10500,0
|
|
20230710,192600,828980760,10500,10500,10500,10500,0
|
|
20230710,192500,828980760,10500,10500,10500,10500,0
|
|
20230710,192400,828980760,10500,10500,10500,10500,0
|
|
20230710,192300,828980760,10500,10500,10500,10500,0
|
|
20230710,192200,828980760,10500,10500,10500,10500,0
|
|
20230710,192100,828980760,10500,10500,10500,10500,0
|
|
20230710,192000,828980760,10500,10500,10500,10500,0
|
|
20230710,191900,828980760,10500,10500,10500,10500,0
|
|
20230710,191800,828980760,10500,10500,10500,10500,0
|
|
20230710,191700,828980760,10500,10500,10500,10500,0
|
|
20230710,191600,828980760,10500,10500,10500,10500,0
|
|
20230710,191500,828980760,10500,10500,10500,10500,0
|
|
20230710,191400,828980760,10500,10500,10500,10500,0
|
|
20230710,191300,828980760,10500,10500,10500,10500,0
|
|
20230710,191200,828980760,10500,10500,10500,10500,0
|
|
20230710,191100,828980760,10500,10500,10500,10500,0
|
|
20230710,191000,828980760,10500,10500,10500,10500,0
|
|
20230710,190900,828980760,10500,10500,10500,10500,0
|
|
20230710,190800,828980760,10500,10500,10500,10500,0
|
|
20230710,190700,828980760,10500,10500,10500,10500,0
|
|
20230710,190600,828980760,10500,10500,10500,10500,0
|
|
20230710,190500,828980760,10500,10500,10500,10500,0
|
|
20230710,190400,828980760,10500,10500,10500,10500,0
|
|
20230710,190300,828980760,10500,10500,10500,10500,407
|
|
20230710,190200,828980760,10500,10500,10500,10500,0
|
|
20230710,190100,828980760,10500,10500,10500,10500,0
|
|
20230710,190000,828980760,10500,10500,10500,10500,0
|
|
20230710,185900,828980760,10500,10500,10500,10500,0
|
|
20230710,185800,828980760,10500,10500,10500,10500,0
|
|
20230710,185700,828980760,10500,10500,10500,10500,0
|
|
20230710,185600,828980760,10500,10500,10500,10500,0
|
|
20230710,185500,828980760,10500,10500,10500,10500,0
|
|
20230710,185400,828980760,10500,10500,10500,10500,0
|
|
20230710,185300,828980760,10500,10500,10500,10500,0
|
|
20230710,185200,828980760,10500,10500,10500,10500,0
|
|
20230710,185100,828980760,10500,10500,10500,10500,0
|
|
20230710,185000,828980760,10500,10500,10500,10500,0
|
|
20230710,184900,828980760,10500,10500,10500,10500,0
|
|
20230710,184800,828980760,10500,10500,10500,10500,0
|
|
20230710,184700,828980760,10500,10500,10500,10500,0
|
|
20230710,184600,828980760,10500,10500,10500,10500,0
|
|
20230710,184500,828980760,10500,10500,10500,10500,0
|
|
20230710,184400,828980760,10500,10500,10500,10500,0
|
|
20230710,184300,828980760,10500,10500,10500,10500,0
|
|
20230710,184200,828980760,10500,10500,10500,10500,0
|
|
20230710,184100,828980760,10500,10500,10500,10500,0
|
|
20230710,184000,828980760,10500,10500,10500,10500,0
|
|
20230710,183900,828980760,10500,10500,10500,10500,0
|
|
20230710,183800,828980760,10500,10500,10500,10500,0
|
|
20230710,183700,828980760,10500,10500,10500,10500,0
|
|
20230710,183600,828980760,10500,10500,10500,10500,0
|
|
20230710,183500,828980760,10500,10500,10500,10500,0
|
|
20230710,183400,828980760,10500,10500,10500,10500,0
|
|
20230710,183300,828980760,10500,10500,10500,10500,407
|
|
20230710,183200,828980760,10500,10500,10500,10500,0
|
|
20230710,183100,828980760,10500,10500,10500,10500,0
|
|
20230710,183000,828980760,10500,10500,10500,10500,0
|
|
20230710,182900,828980760,10500,10500,10500,10500,0
|
|
20230710,182800,828980760,10500,10500,10500,10500,0
|
|
20230710,182700,828980760,10500,10500,10500,10500,0
|
|
20230710,182600,828980760,10500,10500,10500,10500,0
|
|
20230710,182500,828980760,10500,10500,10500,10500,0
|
|
20230710,182400,828980760,10500,10500,10500,10500,0
|
|
20230710,182300,828980760,10500,10500,10500,10500,0
|
|
20230710,182200,828980760,10500,10500,10500,10500,0
|
|
20230710,182100,828980760,10500,10500,10500,10500,0
|
|
20230710,182000,828980760,10500,10500,10500,10500,0
|
|
20230710,181900,828980760,10500,10500,10500,10500,0
|
|
20230710,181800,828980760,10500,10500,10500,10500,0
|
|
20230710,181700,828980760,10500,10500,10500,10500,0
|
|
20230710,181600,828980760,10500,10500,10500,10500,0
|
|
20230710,181500,828980760,10500,10500,10500,10500,0
|
|
20230710,181400,828980760,10500,10500,10500,10500,0
|
|
20230710,181300,828980760,10500,10500,10500,10500,0
|
|
20230710,181200,828980760,10500,10500,10500,10500,0
|
|
20230710,181100,828980760,10500,10500,10500,10500,0
|
|
20230710,181000,828980760,10500,10500,10500,10500,0
|
|
20230710,180900,828980760,10500,10500,10500,10500,0
|
|
20230710,180800,828980760,10500,10500,10500,10500,0
|
|
20230710,180700,828980760,10500,10500,10500,10500,0
|
|
20230710,180600,828980760,10500,10500,10500,10500,0
|
|
20230710,180500,828980760,10500,10500,10500,10500,0
|
|
20230710,180400,828980760,10500,10500,10500,10500,0
|
|
20230710,180300,828980760,10500,10500,10500,10500,407
|
|
20230710,180200,828980760,10500,10500,10500,10500,0
|
|
20230710,180100,828980760,10500,10500,10500,10500,0
|
|
20230710,180000,828980760,10500,10500,10500,10500,0
|
|
20230710,175900,828980760,10500,10500,10500,10500,0
|
|
20230710,175800,828980760,10500,10500,10500,10500,0
|
|
20230710,175700,828980760,10500,10500,10500,10500,0
|
|
20230710,175600,828980760,10500,10500,10500,10500,0
|
|
20230710,175500,828980760,10500,10500,10500,10500,0
|
|
20230710,175400,828980760,10500,10500,10500,10500,0
|
|
20230710,175300,828980760,10500,10500,10500,10500,0
|
|
20230710,175200,828980760,10500,10500,10500,10500,0
|
|
20230710,175100,828980760,10500,10500,10500,10500,0
|
|
20230710,175000,828980760,10500,10500,10500,10500,0
|
|
20230710,174900,828980760,10500,10500,10500,10500,0
|
|
20230710,174800,828980760,10500,10500,10500,10500,0
|
|
20230710,174700,828980760,10500,10500,10500,10500,0
|
|
20230710,174600,828980760,10500,10500,10500,10500,0
|
|
20230710,174500,828980760,10500,10500,10500,10500,0
|
|
20230710,174400,828980760,10500,10500,10500,10500,0
|
|
20230710,174300,828980760,10500,10500,10500,10500,0
|
|
20230710,174200,828980760,10500,10500,10500,10500,0
|
|
20230710,174100,828980760,10500,10500,10500,10500,0
|
|
20230710,174000,828980760,10500,10500,10500,10500,0
|
|
20230710,173900,828980760,10500,10500,10500,10500,0
|
|
20230710,173800,828980760,10500,10500,10500,10500,0
|
|
20230710,173700,828980760,10500,10500,10500,10500,0
|
|
20230710,173600,828980760,10500,10500,10500,10500,0
|
|
20230710,173500,828980760,10500,10500,10500,10500,0
|
|
20230710,173400,828980760,10500,10500,10500,10500,0
|
|
20230710,173300,828980760,10500,10500,10500,10500,407
|
|
20230710,173200,828980760,10500,10500,10500,10500,0
|
|
20230710,173100,828980760,10500,10500,10500,10500,0
|
|
20230710,173000,828980760,10500,10500,10500,10500,0
|
|
20230710,172900,828980760,10500,10500,10500,10500,0
|
|
20230710,172800,828980760,10500,10500,10500,10500,0
|
|
20230710,172700,828980760,10500,10500,10500,10500,0
|
|
20230710,172600,828980760,10500,10500,10500,10500,0
|
|
20230710,172500,828980760,10500,10500,10500,10500,0
|
|
20230710,172400,828980760,10500,10500,10500,10500,0
|
|
20230710,172300,828980760,10500,10500,10500,10500,0
|
|
20230710,172200,828980760,10500,10500,10500,10500,0
|
|
20230710,172100,828980760,10500,10500,10500,10500,0
|
|
20230710,172000,828980760,10500,10500,10500,10500,0
|
|
20230710,171900,828980760,10500,10500,10500,10500,0
|
|
20230710,171800,828980760,10500,10500,10500,10500,0
|
|
20230710,171700,828980760,10500,10500,10500,10500,0
|
|
20230710,171600,828980760,10500,10500,10500,10500,0
|
|
20230710,171500,828980760,10500,10500,10500,10500,0
|
|
20230710,171400,828980760,10500,10500,10500,10500,0
|
|
20230710,171300,828980760,10500,10500,10500,10500,0
|
|
20230710,171200,828980760,10500,10500,10500,10500,0
|
|
20230710,171100,828980760,10500,10500,10500,10500,0
|
|
20230710,171000,828980760,10500,10500,10500,10500,0
|
|
20230710,170900,828980760,10500,10500,10500,10500,0
|
|
20230710,170800,828980760,10500,10500,10500,10500,0
|
|
20230710,170700,828980760,10500,10500,10500,10500,0
|
|
20230710,170600,828980760,10500,10500,10500,10500,0
|
|
20230710,170500,828980760,10500,10500,10500,10500,0
|
|
20230710,170400,828980760,10500,10500,10500,10500,0
|
|
20230710,170300,828980760,10500,10500,10500,10500,407
|
|
20230710,170200,828980760,10500,10500,10500,10500,0
|
|
20230710,170100,828980760,10500,10500,10500,10500,0
|
|
20230710,170000,828980760,10500,10500,10500,10500,0
|
|
20230710,165900,828980760,10500,10500,10500,10500,0
|
|
20230710,165800,828980760,10500,10500,10500,10500,0
|
|
20230710,165700,828980760,10500,10500,10500,10500,0
|
|
20230710,165600,828980760,10500,10500,10500,10500,0
|
|
20230710,165500,828980760,10500,10500,10500,10500,0
|
|
20230710,165400,828980760,10500,10500,10500,10500,0
|
|
20230710,165300,828980760,10500,10500,10500,10500,0
|
|
20230710,165200,828980760,10500,10500,10500,10500,0
|
|
20230710,165100,828980760,10500,10500,10500,10500,0
|
|
20230710,165000,828980760,10500,10500,10500,10500,0
|
|
20230710,164900,828980760,10500,10500,10500,10500,0
|
|
20230710,164800,828980760,10500,10500,10500,10500,0
|
|
20230710,164700,828980760,10500,10500,10500,10500,0
|
|
20230710,164600,828980760,10500,10500,10500,10500,0
|
|
20230710,164500,828980760,10500,10500,10500,10500,0
|
|
20230710,164400,828980760,10500,10500,10500,10500,0
|
|
20230710,164300,828980760,10500,10500,10500,10500,0
|
|
20230710,164200,828980760,10500,10500,10500,10500,0
|
|
20230710,164100,828980760,10500,10500,10500,10500,0
|
|
20230710,164000,828980760,10500,10500,10500,10500,0
|
|
20230710,163900,828980760,10500,10500,10500,10500,0
|
|
20230710,163800,828980760,10500,10500,10500,10500,0
|
|
20230710,163700,828980760,10500,10500,10500,10500,0
|
|
20230710,163600,828980760,10500,10500,10500,10500,0
|
|
20230710,163500,828980760,10500,10500,10500,10500,0
|
|
20230710,163400,828980760,10500,10500,10500,10500,0
|
|
20230710,163300,828980760,10500,10500,10500,10500,407
|
|
20230710,163200,828980760,10500,10500,10500,10500,0
|
|
20230710,163100,828980760,10500,10500,10500,10500,0
|
|
20230710,163000,828980760,10500,10500,10500,10500,0
|
|
20230710,162900,828980760,10500,10500,10500,10500,0
|
|
20230710,162800,828980760,10500,10500,10500,10500,0
|
|
20230710,162700,828980760,10500,10500,10500,10500,0
|
|
20230710,162600,828980760,10500,10500,10500,10500,0
|
|
20230710,162500,828980760,10500,10500,10500,10500,0
|
|
20230710,162400,828980760,10500,10500,10500,10500,0
|
|
20230710,162300,828980760,10500,10500,10500,10500,0
|
|
20230710,162200,828980760,10500,10500,10500,10500,0
|
|
20230710,162100,828980760,10500,10500,10500,10500,0
|
|
20230710,162000,828980760,10500,10500,10500,10500,0
|
|
20230710,161900,828980760,10500,10500,10500,10500,0
|
|
20230710,161800,828980760,10500,10500,10500,10500,0
|
|
20230710,161700,828980760,10500,10500,10500,10500,0
|
|
20230710,161600,828980760,10500,10500,10500,10500,0
|
|
20230710,161500,828980760,10500,10500,10500,10500,0
|
|
20230710,161400,828980760,10500,10500,10500,10500,0
|
|
20230710,161300,828980760,10500,10500,10500,10500,0
|
|
20230710,161200,828980760,10500,10500,10500,10500,0
|
|
20230710,161100,828980760,10500,10500,10500,10500,0
|
|
20230710,161000,828980760,10500,10500,10500,10500,0
|
|
20230710,160900,828980760,10500,10500,10500,10500,0
|
|
20230710,160800,828980760,10500,10500,10500,10500,0
|
|
20230710,160700,828980760,10500,10500,10500,10500,0
|
|
20230710,160600,828980760,10500,10500,10500,10500,0
|
|
20230710,160500,828980760,10500,10500,10500,10500,0
|
|
20230710,160400,828980760,10500,10500,10500,10500,0
|
|
20230710,160300,828980760,10500,10500,10500,10500,407
|
|
20230710,160200,828980760,10500,10500,10500,10500,0
|
|
20230710,160100,828980760,10500,10500,10500,10500,0
|
|
20230710,160000,828980760,10500,10500,10500,10500,0
|
|
20230710,155900,828980760,10500,10500,10500,10500,0
|
|
20230710,155800,828980760,10500,10500,10500,10500,0
|
|
20230710,155700,828980760,10500,10500,10500,10500,0
|
|
20230710,155600,828980760,10500,10500,10500,10500,0
|
|
20230710,155500,828980760,10500,10500,10500,10500,0
|
|
20230710,155400,828980760,10500,10500,10500,10500,0
|
|
20230710,155300,828980760,10500,10500,10500,10500,0
|
|
20230710,155200,828980760,10500,10500,10500,10500,0
|
|
20230710,155100,828980760,10500,10500,10500,10500,0
|
|
20230710,155000,828980760,10500,10500,10500,10500,0
|
|
20230710,154900,828980760,10500,10500,10500,10500,0
|
|
20230710,154800,828980760,10500,10500,10500,10500,0
|
|
20230710,154700,828980760,10500,10500,10500,10500,0
|
|
20230710,154600,828980760,10500,10500,10500,10500,0
|
|
20230710,154500,828980760,10500,10500,10500,10500,0
|
|
20230710,154400,828980760,10500,10500,10500,10500,0
|
|
20230710,154300,828980760,10500,10500,10500,10500,0
|
|
20230710,154200,828980760,10500,10500,10500,10500,0
|
|
20230710,154100,828980760,10500,10500,10500,10500,0
|
|
20230710,154000,828980760,10500,10500,10500,10500,0
|
|
20230710,153900,828980760,10500,10500,10500,10500,0
|
|
20230710,153800,828980760,10500,10500,10500,10500,0
|
|
20230710,153700,828980760,10500,10500,10500,10500,0
|
|
20230710,153600,828980760,10500,10500,10500,10500,0
|
|
20230710,153500,828980760,10500,10500,10500,10500,0
|
|
20230710,153400,828980760,10500,10500,10500,10500,0
|
|
20230710,153300,828980760,10500,10500,10500,10500,407
|
|
20230710,153200,828980760,10500,10500,10500,10500,0
|
|
20230710,153100,828980760,10500,10500,10500,10500,0
|
|
20230710,153000,828980760,10500,10500,10500,10500,407
|
|
20230710,152900,824707260,10470,10470,10470,10470,0
|
|
20230710,152800,824707260,10470,10470,10470,10470,0
|
|
20230710,152700,824707260,10470,10470,10470,10470,0
|
|
20230710,152600,824707260,10470,10470,10470,10470,0
|
|
20230710,152500,824707260,10470,10470,10470,10470,0
|
|
20230710,152400,824707260,10470,10470,10470,10470,0
|
|
20230710,152300,824707260,10470,10470,10470,10470,0
|
|
20230710,152200,824707260,10470,10470,10470,10470,0
|
|
20230710,152100,824707260,10470,10470,10470,10470,0
|
|
20230710,152000,824707260,10470,10470,10470,10470,0
|
|
20230710,151900,824707260,10470,10500,10500,10470,182
|
|
20230710,151800,822798740,10530,10530,10530,10530,11
|
|
20230710,151700,822682910,10500,10530,10540,10500,175
|
|
20230710,151600,820839370,10530,10530,10530,10530,14
|
|
20230710,151500,820691950,10500,10500,10540,10500,50
|
|
20230710,151400,820165230,10500,10500,10500,10500,149
|
|
20230710,151300,818600730,10480,10480,10480,10480,157
|
|
20230710,151200,816955370,10480,10480,10480,10480,9
|
|
20230710,151100,816861050,10470,10470,10470,10470,0
|
|
20230710,151000,816861050,10470,10480,10480,10470,108
|
|
20230710,150900,815729910,10480,10480,10480,10480,190
|
|
20230710,150800,813738710,10470,10490,10490,10470,195
|
|
20230710,150700,811695480,10480,10480,10480,10480,0
|
|
20230710,150600,811695480,10480,10490,10490,10480,100
|
|
20230710,150500,810646930,10490,10490,10490,10490,10
|
|
20230710,150400,810542030,10490,10490,10490,10490,0
|
|
20230710,150300,810542030,10490,10500,10500,10490,331
|
|
20230710,150200,807067270,10500,10500,10500,10500,0
|
|
20230710,150100,807067270,10500,10510,10510,10500,3769
|
|
20230710,150000,767476160,10510,10520,10520,10510,891
|
|
20230710,145900,758104690,10520,10520,10520,10520,0
|
|
20230710,145800,758104690,10520,10520,10520,10510,1066
|
|
20230710,145700,746891000,10520,10520,10520,10520,0
|
|
20230710,145600,746891000,10520,10520,10520,10520,661
|
|
20230710,145500,739937280,10520,10520,10520,10520,0
|
|
20230710,145400,739937280,10520,10520,10520,10520,3
|
|
20230710,145300,739905720,10520,10520,10520,10520,0
|
|
20230710,145200,739905720,10520,10520,10520,10520,0
|
|
20230710,145100,739905720,10520,10520,10520,10520,0
|
|
20230710,145000,739905720,10520,10520,10520,10520,18
|
|
20230710,144900,739716360,10520,10520,10520,10520,45
|
|
20230710,144800,739242960,10520,10520,10520,10520,14
|
|
20230710,144700,739095680,10530,10540,10540,10530,143
|
|
20230710,144600,737589880,10520,10520,10520,10520,0
|
|
20230710,144500,737589880,10520,10520,10520,10520,0
|
|
20230710,144400,737589880,10520,10520,10520,10520,5
|
|
20230710,144300,737537280,10520,10520,10520,10520,0
|
|
20230710,144200,737537280,10520,10530,10530,10520,611
|
|
20230710,144100,731104310,10530,10540,10540,10530,500
|
|
20230710,144000,725839290,10600,10600,10600,10600,3
|
|
20230710,143900,725807490,10600,10600,10600,10600,0
|
|
20230710,143800,725807490,10600,10600,10600,10600,0
|
|
20230710,143700,725807490,10600,10600,10600,10600,254
|
|
20230710,143600,723115090,10600,10600,10600,10600,18
|
|
20230710,143500,722924290,10550,10550,10550,10550,0
|
|
20230710,143400,722924290,10550,10550,10550,10550,328
|
|
20230710,143300,719463890,10550,10610,10610,10550,355
|
|
20230710,143200,715706640,10610,10610,10610,10610,156
|
|
20230710,143100,714051480,10540,10540,10540,10540,0
|
|
20230710,143000,714051480,10540,10540,10540,10540,0
|
|
20230710,142900,714051480,10540,10540,10540,10540,0
|
|
20230710,142800,714051480,10540,10540,10540,10540,44
|
|
20230710,142700,713587720,10540,10550,10550,10540,244
|
|
20230710,142600,711014630,10550,10620,10620,10550,430
|
|
20230710,142500,706463220,10620,10620,10620,10620,10
|
|
20230710,142400,706357020,10620,10620,10620,10620,0
|
|
20230710,142300,706357020,10620,10620,10620,10620,4
|
|
20230710,142200,706314540,10610,10610,10610,10610,0
|
|
20230710,142100,706314540,10610,10610,10610,10610,0
|
|
20230710,142000,706314540,10610,10610,10610,10610,0
|
|
20230710,141900,706314540,10610,10610,10610,10610,0
|
|
20230710,141800,706314540,10610,10610,10610,10610,0
|
|
20230710,141700,706314540,10610,10610,10610,10610,0
|
|
20230710,141600,706314540,10610,10610,10610,10610,0
|
|
20230710,141500,706314540,10610,10610,10610,10610,301
|
|
20230710,141400,703120930,10610,10630,10630,10610,150
|
|
20230710,141300,701527120,10650,10650,10650,10650,0
|
|
20230710,141200,701527120,10650,10650,10650,10650,0
|
|
20230710,141100,701527120,10650,10670,10670,10650,1279
|
|
20230710,141000,687900270,10650,10650,10650,10650,0
|
|
20230710,140900,687900270,10650,10650,10650,10650,0
|
|
20230710,140800,687900270,10650,10650,10650,10650,0
|
|
20230710,140700,687900270,10650,10650,10650,10650,0
|
|
20230710,140600,687900270,10650,10650,10650,10650,243
|
|
20230710,140500,685312320,10650,10670,10670,10620,652
|
|
20230710,140400,678362140,10670,10670,10670,10670,0
|
|
20230710,140300,678362140,10670,10670,10670,10670,400
|
|
20230710,140200,674094140,10670,10670,10670,10670,200
|
|
20230710,140100,671960140,10670,10670,10670,10670,287
|
|
20230710,140000,668897850,10670,10660,10670,10660,300
|
|
20230710,135900,665697130,10670,10670,10670,10670,0
|
|
20230710,135800,665697130,10670,10660,10670,10660,205
|
|
20230710,135700,663509830,10660,10630,10660,10630,74
|
|
20230710,135600,662722460,10670,10670,10670,10670,0
|
|
20230710,135500,662722460,10670,10630,10670,10630,700
|
|
20230710,135400,655258950,10620,10620,10620,10620,0
|
|
20230710,135300,655258950,10620,10620,10620,10620,14
|
|
20230710,135200,655110270,10610,10610,10610,10610,122
|
|
20230710,135100,653815850,10610,10610,10610,10610,88
|
|
20230710,135000,652882170,10610,10610,10610,10610,0
|
|
20230710,134900,652882170,10610,10610,10610,10610,0
|
|
20230710,134800,652882170,10610,10620,10630,10610,450
|
|
20230710,134700,648100760,10610,10570,10610,10570,1407
|
|
20230710,134600,633179780,10570,10570,10570,10570,0
|
|
20230710,134500,633179780,10570,10570,10570,10570,0
|
|
20230710,134400,633179780,10570,10570,10570,10570,57
|
|
20230710,134300,632577290,10580,10580,10580,10580,0
|
|
20230710,134200,632577290,10580,10580,10580,10580,0
|
|
20230710,134100,632577290,10580,10580,10580,10580,19
|
|
20230710,134000,632376270,10550,10550,10550,10550,0
|
|
20230710,133900,632376270,10550,10550,10550,10550,0
|
|
20230710,133800,632376270,10550,10550,10550,10550,0
|
|
20230710,133700,632376270,10550,10550,10550,10550,0
|
|
20230710,133600,632376270,10550,10550,10550,10550,0
|
|
20230710,133500,632376270,10550,10550,10550,10550,0
|
|
20230710,133400,632376270,10550,10550,10550,10550,0
|
|
20230710,133300,632376270,10550,10540,10550,10540,6
|
|
20230710,133200,632313020,10540,10540,10540,10540,0
|
|
20230710,133100,632313020,10540,10540,10540,10540,50
|
|
20230710,133000,631786020,10540,10540,10540,10540,0
|
|
20230710,132900,631786020,10540,10540,10540,10540,4
|
|
20230710,132800,631743860,10550,10550,10550,10550,131
|
|
20230710,132700,630361810,10550,10550,10550,10550,0
|
|
20230710,132600,630361810,10550,10550,10550,10540,216
|
|
20230710,132500,628083170,10550,10550,10550,10550,272
|
|
20230710,132400,625213570,10550,10550,10550,10550,0
|
|
20230710,132300,625213570,10550,10550,10550,10550,20
|
|
20230710,132200,625002570,10570,10570,10570,10570,0
|
|
20230710,132100,625002570,10570,10570,10580,10570,48
|
|
20230710,132000,624494770,10550,10550,10550,10550,0
|
|
20230710,131900,624494770,10550,10550,10550,10550,10
|
|
20230710,131800,624389270,10570,10570,10570,10570,0
|
|
20230710,131700,624389270,10570,10570,10570,10570,0
|
|
20230710,131600,624389270,10570,10570,10570,10570,0
|
|
20230710,131500,624389270,10570,10570,10570,10570,0
|
|
20230710,131400,624389270,10570,10570,10570,10570,0
|
|
20230710,131300,624389270,10570,10570,10570,10570,0
|
|
20230710,131200,624389270,10570,10570,10570,10570,0
|
|
20230710,131100,624389270,10570,10550,10570,10550,26
|
|
20230710,131000,624114610,10550,10550,10550,10550,10
|
|
20230710,130900,624009110,10540,10540,10540,10540,0
|
|
20230710,130800,624009110,10540,10540,10540,10540,281
|
|
20230710,130700,621047370,10540,10540,10540,10540,13
|
|
20230710,130600,620910350,10550,10550,10550,10550,4
|
|
20230710,130500,620868150,10550,10550,10550,10550,0
|
|
20230710,130400,620868150,10550,10560,10560,10550,80
|
|
20230710,130300,620024100,10560,10560,10560,10560,0
|
|
20230710,130200,620024100,10560,10560,10560,10560,5
|
|
20230710,130100,619971300,10580,10580,10580,10580,0
|
|
20230710,130000,619971300,10580,10580,10580,10580,0
|
|
20230710,125900,619971300,10580,10580,10580,10580,0
|
|
20230710,125800,619971300,10580,10580,10580,10580,0
|
|
20230710,125700,619971300,10580,10580,10580,10580,0
|
|
20230710,125600,619971300,10580,10580,10580,10580,0
|
|
20230710,125500,619971300,10580,10580,10580,10580,0
|
|
20230710,125400,619971300,10580,10580,10580,10580,100
|
|
20230710,125300,618913300,10580,10580,10580,10580,0
|
|
20230710,125200,618913300,10580,10580,10580,10580,0
|
|
20230710,125100,618913300,10580,10560,10580,10550,64
|
|
20230710,125000,618236530,10550,10550,10550,10550,0
|
|
20230710,124900,618236530,10550,10550,10550,10550,10
|
|
20230710,124800,618131030,10550,10550,10550,10550,55
|
|
20230710,124700,617550780,10540,10540,10540,10540,72
|
|
20230710,124600,616791900,10550,10550,10550,10550,1
|
|
20230710,124500,616781350,10530,10530,10530,10530,0
|
|
20230710,124400,616781350,10530,10530,10530,10530,2
|
|
20230710,124300,616760290,10520,10520,10520,10520,0
|
|
20230710,124200,616760290,10520,10520,10520,10520,0
|
|
20230710,124100,616760290,10520,10520,10520,10520,0
|
|
20230710,124000,616760290,10520,10520,10520,10520,0
|
|
20230710,123900,616760290,10520,10520,10520,10520,0
|
|
20230710,123800,616760290,10520,10520,10520,10520,0
|
|
20230710,123700,616760290,10520,10520,10520,10520,0
|
|
20230710,123600,616760290,10520,10520,10520,10520,59
|
|
20230710,123500,616139610,10530,10530,10530,10530,0
|
|
20230710,123400,616139610,10530,10530,10530,10530,0
|
|
20230710,123300,616139610,10530,10530,10530,10530,20
|
|
20230710,123200,615929010,10530,10530,10530,10520,51
|
|
20230710,123100,615392470,10510,10510,10510,10510,0
|
|
20230710,123000,615392470,10510,10510,10510,10510,4
|
|
20230710,122900,615350430,10510,10520,10520,10510,1997
|
|
20230710,122800,594361950,10520,10520,10520,10520,1
|
|
20230710,122700,594351430,10520,10520,10520,10520,14
|
|
20230710,122600,594204150,10540,10540,10540,10540,1152
|
|
20230710,122500,582062070,10600,10600,10600,10550,548
|
|
20230710,122400,576275230,10600,10600,10600,10600,2
|
|
20230710,122300,576254030,10560,10560,10560,10560,5
|
|
20230710,122200,576201230,10560,10560,10560,10560,0
|
|
20230710,122100,576201230,10560,10560,10560,10560,4
|
|
20230710,122000,576158990,10600,10600,10600,10600,23
|
|
20230710,121900,575915190,10620,10620,10620,10620,0
|
|
20230710,121800,575915190,10620,10620,10620,10620,0
|
|
20230710,121700,575915190,10620,10620,10620,10620,0
|
|
20230710,121600,575915190,10620,10620,10620,10620,3
|
|
20230710,121500,575883330,10550,10550,10550,10550,0
|
|
20230710,121400,575883330,10550,10620,10620,10550,6
|
|
20230710,121300,575819960,10550,10570,10620,10550,491
|
|
20230710,121200,570622670,10540,10550,10580,10540,233
|
|
20230710,121100,568158010,10580,10580,10580,10580,1
|
|
20230710,121000,568147430,10540,10580,10580,10540,238
|
|
20230710,120900,565629470,10580,10580,10580,10580,0
|
|
20230710,120800,565629470,10580,10580,10580,10580,0
|
|
20230710,120700,565629470,10580,10580,10580,10580,100
|
|
20230710,120600,564571470,10510,10530,10530,10510,350
|
|
20230710,120500,560890740,10590,10530,10590,10530,6
|
|
20230710,120400,560827280,10590,10550,10590,10520,1803
|
|
20230710,120300,541831120,10590,10580,10590,10580,314
|
|
20230710,120200,538508990,10570,10570,10570,10570,116
|
|
20230710,120100,537282870,10570,10570,10570,10570,0
|
|
20230710,120000,537282870,10570,10570,10570,10570,0
|
|
20230710,115900,537282870,10570,10570,10570,10570,15
|
|
20230710,115800,537124320,10580,10550,10580,10550,2
|
|
20230710,115700,537103190,10550,10550,10550,10550,126
|
|
20230710,115600,535773890,10560,10560,10560,10560,0
|
|
20230710,115500,535773890,10560,10580,10580,10560,279
|
|
20230710,115400,532826390,10590,10590,10590,10590,0
|
|
20230710,115300,532826390,10590,10590,10590,10590,0
|
|
20230710,115200,532826390,10590,10590,10590,10590,0
|
|
20230710,115100,532826390,10590,10590,10590,10590,1
|
|
20230710,115000,532815800,10590,10590,10590,10590,50
|
|
20230710,114900,532286300,10590,10590,10590,10590,0
|
|
20230710,114800,532286300,10590,10590,10590,10590,27
|
|
20230710,114700,532000370,10590,10590,10590,10590,1
|
|
20230710,114600,531989780,10580,10580,10580,10580,9
|
|
20230710,114500,531894560,10580,10580,10580,10580,1
|
|
20230710,114400,531883980,10580,10580,10580,10580,581
|
|
20230710,114300,525737000,10580,10580,10580,10580,1
|
|
20230710,114200,525726420,10580,10580,10580,10580,0
|
|
20230710,114100,525726420,10580,10550,10580,10550,503
|
|
20230710,114000,520408510,10550,10550,10550,10550,37
|
|
20230710,113900,520018160,10570,10570,10570,10570,110
|
|
20230710,113800,518855460,10570,10570,10570,10570,0
|
|
20230710,113700,518855460,10570,10570,10570,10570,1
|
|
20230710,113600,518844890,10560,10560,10560,10560,0
|
|
20230710,113500,518844890,10560,10560,10560,10560,1
|
|
20230710,113400,518834330,10570,10570,10570,10570,1
|
|
20230710,113300,518823760,10570,10560,10570,10560,196
|
|
20230710,113200,516753380,10570,10570,10570,10570,2
|
|
20230710,113100,516732240,10540,10570,10570,10540,2352
|
|
20230710,113000,491941350,10550,10550,10550,10550,1
|
|
20230710,112900,491930800,10550,10550,10550,10550,0
|
|
20230710,112800,491930800,10550,10550,10550,10550,2
|
|
20230710,112700,491909700,10570,10570,10570,10570,0
|
|
20230710,112600,491909700,10570,10570,10570,10570,11
|
|
20230710,112500,491793430,10540,10540,10540,10540,0
|
|
20230710,112400,491793430,10540,10540,10540,10540,500
|
|
20230710,112300,486523430,10570,10530,10570,10530,196
|
|
20230710,112200,484453730,10540,10540,10550,10540,437
|
|
20230710,112100,479846950,10570,10570,10570,10570,0
|
|
20230710,112000,479846950,10570,10570,10570,10540,69
|
|
20230710,111900,479118860,10570,10550,10570,10550,101
|
|
20230710,111800,478053290,10570,10570,10570,10570,14
|
|
20230710,111700,477905310,10570,10570,10570,10570,0
|
|
20230710,111600,477905310,10570,10570,10570,10560,38
|
|
20230710,111500,477503920,10580,10580,10580,10580,0
|
|
20230710,111400,477503920,10580,10580,10580,10580,0
|
|
20230710,111300,477503920,10580,10580,10580,10580,0
|
|
20230710,111200,477503920,10580,10580,10580,10580,1
|
|
20230710,111100,477493340,10530,10530,10530,10530,100
|
|
20230710,111000,476440340,10580,10580,10580,10580,10
|
|
20230710,110900,476334540,10560,10560,10560,10560,0
|
|
20230710,110800,476334540,10560,10560,10560,10550,285
|
|
20230710,110700,473325470,10580,10580,10580,10580,9
|
|
20230710,110600,473230250,10580,10550,10600,10520,843
|
|
20230710,110500,464358590,10620,10620,10620,10620,1
|
|
20230710,110400,464347970,10550,10580,10580,10550,31
|
|
20230710,110300,464020050,10620,10620,10620,10620,1
|
|
20230710,110200,464009430,10620,10620,10620,10620,5
|
|
20230710,110100,463956330,10640,10640,10640,10640,0
|
|
20230710,110000,463956330,10640,10640,10640,10640,0
|
|
20230710,105900,463956330,10640,10640,10640,10640,0
|
|
20230710,105800,463956330,10640,10640,10640,10640,1
|
|
20230710,105700,463945690,10590,10600,10600,10590,74
|
|
20230710,105600,463161930,10610,10610,10610,10610,0
|
|
20230710,105500,463161930,10610,10610,10640,10610,72
|
|
20230710,105400,462397980,10640,10640,10640,10640,0
|
|
20230710,105300,462397980,10640,10640,10640,10640,2
|
|
20230710,105200,462376700,10640,10620,10640,10620,16
|
|
20230710,105100,462206600,10590,10590,10590,10590,74
|
|
20230710,105000,461422940,10600,10600,10600,10600,3
|
|
20230710,104900,461391140,10600,10600,10600,10600,0
|
|
20230710,104800,461391140,10600,10680,10680,10600,306
|
|
20230710,104700,458146250,10680,10680,10680,10680,0
|
|
20230710,104600,458146250,10680,10680,10680,10680,50
|
|
20230710,104500,457612250,10680,10680,10680,10680,0
|
|
20230710,104400,457612250,10680,10680,10680,10680,0
|
|
20230710,104300,457612250,10680,10680,10680,10680,0
|
|
20230710,104200,457612250,10680,10680,10680,10680,0
|
|
20230710,104100,457612250,10680,10620,10680,10620,21
|
|
20230710,104000,457389170,10700,10630,10700,10630,63
|
|
20230710,103900,456719410,10730,10730,10730,10730,0
|
|
20230710,103800,456719410,10730,10730,10730,10730,0
|
|
20230710,103700,456719410,10730,10730,10730,10730,0
|
|
20230710,103600,456719410,10730,10730,10730,10730,0
|
|
20230710,103500,456719410,10730,10730,10730,10730,0
|
|
20230710,103400,456719410,10730,10720,10730,10720,4
|
|
20230710,103300,456676520,10620,10620,10620,10620,3
|
|
20230710,103200,456644660,10730,10670,10730,10670,438
|
|
20230710,103100,451968750,10670,10670,10670,10670,0
|
|
20230710,103000,451968750,10670,10670,10670,10670,50
|
|
20230710,102900,451435250,10670,10670,10670,10670,10
|
|
20230710,102800,451328550,10670,10670,10670,10670,0
|
|
20230710,102700,451328550,10670,10660,10670,10660,9
|
|
20230710,102600,451232580,10660,10660,10660,10660,202
|
|
20230710,102500,449079260,10570,10590,10590,10570,436
|
|
20230710,102400,444470420,10590,10600,10600,10590,500
|
|
20230710,102300,439173940,10670,10650,10670,10650,15
|
|
20230710,102200,439014090,10600,10600,10600,10600,1
|
|
20230710,102100,439003490,10600,10600,10600,10600,1
|
|
20230710,102000,438992890,10600,10600,10600,10600,0
|
|
20230710,101900,438992890,10600,10600,10600,10600,5
|
|
20230710,101800,438939890,10600,10600,10600,10600,0
|
|
20230710,101700,438939890,10600,10600,10600,10600,0
|
|
20230710,101600,438939890,10600,10600,10600,10600,0
|
|
20230710,101500,438939890,10600,10600,10600,10600,259
|
|
20230710,101400,436194490,10620,10620,10620,10620,133
|
|
20230710,101300,434782030,10640,10640,10640,10640,233
|
|
20230710,101200,432302910,10670,10670,10670,10670,0
|
|
20230710,101100,432302910,10670,10670,10670,10670,0
|
|
20230710,101000,432302910,10670,10670,10670,10670,0
|
|
20230710,100900,432302910,10670,10670,10670,10670,0
|
|
20230710,100800,432302910,10670,10670,10670,10670,5
|
|
20230710,100700,432249560,10640,10640,10670,10640,10
|
|
20230710,100600,432143010,10650,10650,10650,10650,10
|
|
20230710,100500,432036510,10650,10650,10650,10650,544
|
|
20230710,100400,426242910,10650,10650,10650,10650,31
|
|
20230710,100300,425912760,10630,10670,10670,10630,394
|
|
20230710,100200,421717540,10680,10730,10730,10680,289
|
|
20230710,100100,418629670,10730,10730,10730,10730,0
|
|
20230710,100000,418629670,10730,10730,10730,10730,7
|
|
20230710,095900,418554560,10680,10680,10680,10680,1
|
|
20230710,095800,418543880,10680,10680,10680,10680,2
|
|
20230710,095700,418522520,10680,10680,10680,10680,2
|
|
20230710,095600,418501160,10680,10680,10680,10680,0
|
|
20230710,095500,418501160,10680,10690,10690,10680,14
|
|
20230710,095400,418351630,10680,10730,10730,10680,79
|
|
20230710,095300,417504060,10730,10740,10740,10730,1010
|
|
20230710,095200,406656760,10740,10740,10740,10740,25
|
|
20230710,095100,406388260,10750,10750,10750,10750,4
|
|
20230710,095000,406345260,10760,10770,10770,10700,114
|
|
20230710,094900,405125090,10790,10720,10790,10720,701
|
|
20230710,094800,397610300,10790,10790,10790,10790,248
|
|
20230710,094700,394934380,10790,10790,10790,10790,13
|
|
20230710,094600,394794110,10790,10790,10790,10790,0
|
|
20230710,094500,394794110,10790,10790,10790,10790,42
|
|
20230710,094400,394340930,10790,10740,10790,10740,2088
|
|
20230710,094300,371889390,10740,10740,10740,10740,46
|
|
20230710,094200,371395350,10740,10700,10740,10700,899
|
|
20230710,094100,361768090,10740,10700,10740,10700,1163
|
|
20230710,094000,349316730,10700,10700,10700,10700,167
|
|
20230710,093900,347529830,10680,10710,10710,10680,604
|
|
20230710,093800,341077970,10710,10710,10710,10690,555
|
|
20230710,093700,335143920,10750,10790,10790,10750,120
|
|
20230710,093600,333852660,10790,10710,10800,10710,1649
|
|
20230710,093500,316173400,10720,10620,10720,10620,1616
|
|
20230710,093400,298976460,10590,10590,10590,10590,0
|
|
20230710,093300,298976460,10590,10540,10640,10540,1533
|
|
20230710,093200,282783930,10540,10540,10540,10540,104
|
|
20230710,093100,281687770,10450,10450,10450,10450,68
|
|
20230710,093000,280977170,10560,10440,10560,10440,563
|
|
20230710,092900,275071920,10430,10440,10440,10430,381
|
|
20230710,092800,271095090,10430,10430,10430,10430,200
|
|
20230710,092700,269009090,10430,10450,10450,10430,1303
|
|
20230710,092600,255408860,10450,10460,10460,10450,678
|
|
20230710,092500,248323670,10450,10480,10480,10450,1777
|
|
20230710,092400,229737680,10470,10470,10470,10470,400
|
|
20230710,092300,225549680,10460,10490,10550,10460,898
|
|
20230710,092200,216136450,10500,10500,10500,10500,104
|
|
20230710,092100,215044450,10500,10550,10550,10500,27
|
|
20230710,092000,214759950,10550,10490,10550,10490,129
|
|
20230710,091900,213401270,10500,10530,10530,10500,696
|
|
20230710,091800,206091370,10530,10520,10530,10520,226
|
|
20230710,091700,203713590,10510,10520,10520,10510,287
|
|
20230710,091600,200695350,10520,10520,10520,10520,100
|
|
20230710,091500,199643350,10550,10550,10550,10550,9
|
|
20230710,091400,199548400,10550,10530,10550,10530,219
|
|
20230710,091300,197239950,10530,10550,10550,10530,786
|
|
20230710,091200,188963330,10550,10550,10550,10550,204
|
|
20230710,091100,186811130,10530,10460,10530,10460,1882
|
|
20230710,091000,167030330,10490,10460,10490,10460,84
|
|
20230710,090900,166149470,10500,10500,10500,10500,0
|
|
20230710,090800,166149470,10500,10500,10500,10500,539
|
|
20230710,090700,160489970,10500,10500,10500,10500,157
|
|
20230710,090600,158841470,10500,10450,10500,10430,1877
|
|
20230710,090500,139231710,10450,10460,10460,10450,381
|
|
20230710,090400,135248950,10450,10520,10520,10430,3772
|
|
20230710,090300,95662900,10510,10610,10670,10510,2795
|
|
20230710,090200,66094260,10600,10680,10680,10600,5856
|
|
20230710,090100,3692320,10680,10680,10680,10680,50
|
|
20230710,090000,3158320,10670,10670,10670,10670,296
|