590 lines
30 KiB
CSV
590 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,184700,879256000,56500,56500,56500,56500,1181
|
|
20230710,184600,879256000,56500,56500,56500,56500,0
|
|
20230710,184500,879256000,56500,56500,56500,56500,0
|
|
20230710,184400,879256000,56500,56500,56500,56500,0
|
|
20230710,184300,879256000,56500,56500,56500,56500,0
|
|
20230710,184200,879256000,56500,56500,56500,56500,0
|
|
20230710,184100,879256000,56500,56500,56500,56500,0
|
|
20230710,184000,879256000,56500,56500,56500,56500,0
|
|
20230710,183900,879256000,56500,56500,56500,56500,0
|
|
20230710,183800,879256000,56500,56500,56500,56500,0
|
|
20230710,183700,879256000,56500,56500,56500,56500,0
|
|
20230710,183600,879256000,56500,56500,56500,56500,0
|
|
20230710,183500,879256000,56500,56500,56500,56500,0
|
|
20230710,183400,879256000,56500,56500,56500,56500,0
|
|
20230710,183300,879256000,56500,56500,56500,56500,0
|
|
20230710,183200,879256000,56500,56500,56500,56500,0
|
|
20230710,183100,879256000,56500,56500,56500,56500,0
|
|
20230710,183000,879256000,56500,56500,56500,56500,0
|
|
20230710,182900,879256000,56500,56500,56500,56500,0
|
|
20230710,182800,879256000,56500,56500,56500,56500,0
|
|
20230710,182700,879256000,56500,56500,56500,56500,0
|
|
20230710,182600,879256000,56500,56500,56500,56500,0
|
|
20230710,182500,879256000,56500,56500,56500,56500,0
|
|
20230710,182400,879256000,56500,56500,56500,56500,0
|
|
20230710,182300,879256000,56500,56500,56500,56500,0
|
|
20230710,182200,879256000,56500,56500,56500,56500,0
|
|
20230710,182100,879256000,56500,56500,56500,56500,0
|
|
20230710,182000,879256000,56500,56500,56500,56500,0
|
|
20230710,181900,879256000,56500,56500,56500,56500,0
|
|
20230710,181800,879256000,56500,56500,56500,56500,0
|
|
20230710,181700,879256000,56500,56500,56500,56500,1181
|
|
20230710,181600,879256000,56500,56500,56500,56500,0
|
|
20230710,181500,879256000,56500,56500,56500,56500,0
|
|
20230710,181400,879256000,56500,56500,56500,56500,0
|
|
20230710,181300,879256000,56500,56500,56500,56500,0
|
|
20230710,181200,879256000,56500,56500,56500,56500,0
|
|
20230710,181100,879256000,56500,56500,56500,56500,0
|
|
20230710,181000,879256000,56500,56500,56500,56500,0
|
|
20230710,180900,879256000,56500,56500,56500,56500,0
|
|
20230710,180800,879256000,56500,56500,56500,56500,0
|
|
20230710,180700,879256000,56500,56500,56500,56500,0
|
|
20230710,180600,879256000,56500,56500,56500,56500,0
|
|
20230710,180500,879256000,56500,56500,56500,56500,0
|
|
20230710,180400,879256000,56500,56500,56500,56500,0
|
|
20230710,180300,879256000,56500,56500,56500,56500,0
|
|
20230710,180200,879256000,56500,56500,56500,56500,0
|
|
20230710,180100,879256000,56500,56500,56500,56500,0
|
|
20230710,180000,879256000,56500,56500,56500,56500,0
|
|
20230710,175900,879256000,56500,56500,56500,56500,0
|
|
20230710,175800,879256000,56500,56500,56500,56500,0
|
|
20230710,175700,879256000,56500,56500,56500,56500,0
|
|
20230710,175600,879256000,56500,56500,56500,56500,0
|
|
20230710,175500,879256000,56500,56500,56500,56500,0
|
|
20230710,175400,879256000,56500,56500,56500,56500,0
|
|
20230710,175300,879256000,56500,56500,56500,56500,0
|
|
20230710,175200,879256000,56500,56500,56500,56500,0
|
|
20230710,175100,879256000,56500,56500,56500,56500,0
|
|
20230710,175000,879256000,56500,56500,56500,56500,0
|
|
20230710,174900,879256000,56500,56500,56500,56500,0
|
|
20230710,174800,879256000,56500,56500,56500,56500,0
|
|
20230710,174700,879256000,56500,56500,56500,56500,1181
|
|
20230710,174600,879256000,56500,56500,56500,56500,0
|
|
20230710,174500,879256000,56500,56500,56500,56500,0
|
|
20230710,174400,879256000,56500,56500,56500,56500,0
|
|
20230710,174300,879256000,56500,56500,56500,56500,0
|
|
20230710,174200,879256000,56500,56500,56500,56500,0
|
|
20230710,174100,879256000,56500,56500,56500,56500,0
|
|
20230710,174000,879256000,56500,56500,56500,56500,0
|
|
20230710,173900,879256000,56500,56500,56500,56500,0
|
|
20230710,173800,879256000,56500,56500,56500,56500,0
|
|
20230710,173700,879256000,56500,56500,56500,56500,0
|
|
20230710,173600,879256000,56500,56500,56500,56500,0
|
|
20230710,173500,879256000,56500,56500,56500,56500,0
|
|
20230710,173400,879256000,56500,56500,56500,56500,0
|
|
20230710,173300,879256000,56500,56500,56500,56500,0
|
|
20230710,173200,879256000,56500,56500,56500,56500,0
|
|
20230710,173100,879256000,56500,56500,56500,56500,0
|
|
20230710,173000,879256000,56500,56500,56500,56500,0
|
|
20230710,172900,879256000,56500,56500,56500,56500,0
|
|
20230710,172800,879256000,56500,56500,56500,56500,0
|
|
20230710,172700,879256000,56500,56500,56500,56500,0
|
|
20230710,172600,879256000,56500,56500,56500,56500,0
|
|
20230710,172500,879256000,56500,56500,56500,56500,0
|
|
20230710,172400,879256000,56500,56500,56500,56500,0
|
|
20230710,172300,879256000,56500,56500,56500,56500,0
|
|
20230710,172200,879256000,56500,56500,56500,56500,0
|
|
20230710,172100,879256000,56500,56500,56500,56500,0
|
|
20230710,172000,879256000,56500,56500,56500,56500,0
|
|
20230710,171900,879256000,56500,56500,56500,56500,0
|
|
20230710,171800,879256000,56500,56500,56500,56500,0
|
|
20230710,171700,879256000,56500,56500,56500,56500,1181
|
|
20230710,171600,879256000,56500,56500,56500,56500,0
|
|
20230710,171500,879256000,56500,56500,56500,56500,0
|
|
20230710,171400,879256000,56500,56500,56500,56500,0
|
|
20230710,171300,879256000,56500,56500,56500,56500,0
|
|
20230710,171200,879256000,56500,56500,56500,56500,0
|
|
20230710,171100,879256000,56500,56500,56500,56500,0
|
|
20230710,171000,879256000,56500,56500,56500,56500,0
|
|
20230710,170900,879256000,56500,56500,56500,56500,0
|
|
20230710,170800,879256000,56500,56500,56500,56500,0
|
|
20230710,170700,879256000,56500,56500,56500,56500,0
|
|
20230710,170600,879256000,56500,56500,56500,56500,0
|
|
20230710,170500,879256000,56500,56500,56500,56500,0
|
|
20230710,170400,879256000,56500,56500,56500,56500,0
|
|
20230710,170300,879256000,56500,56500,56500,56500,0
|
|
20230710,170200,879256000,56500,56500,56500,56500,0
|
|
20230710,170100,879256000,56500,56500,56500,56500,0
|
|
20230710,170000,879256000,56500,56500,56500,56500,0
|
|
20230710,165900,879256000,56500,56500,56500,56500,0
|
|
20230710,165800,879256000,56500,56500,56500,56500,0
|
|
20230710,165700,879256000,56500,56500,56500,56500,0
|
|
20230710,165600,879256000,56500,56500,56500,56500,0
|
|
20230710,165500,879256000,56500,56500,56500,56500,0
|
|
20230710,165400,879256000,56500,56500,56500,56500,0
|
|
20230710,165300,879256000,56500,56500,56500,56500,0
|
|
20230710,165200,879256000,56500,56500,56500,56500,0
|
|
20230710,165100,879256000,56500,56500,56500,56500,0
|
|
20230710,165000,879256000,56500,56500,56500,56500,0
|
|
20230710,164900,879256000,56500,56500,56500,56500,0
|
|
20230710,164800,879256000,56500,56500,56500,56500,0
|
|
20230710,164700,879256000,56500,56500,56500,56500,1181
|
|
20230710,164600,879256000,56500,56500,56500,56500,0
|
|
20230710,164500,879256000,56500,56500,56500,56500,0
|
|
20230710,164400,879256000,56500,56500,56500,56500,0
|
|
20230710,164300,879256000,56500,56500,56500,56500,0
|
|
20230710,164200,879256000,56500,56500,56500,56500,0
|
|
20230710,164100,879256000,56500,56500,56500,56500,0
|
|
20230710,164000,879256000,56500,56500,56500,56500,0
|
|
20230710,163900,879256000,56500,56500,56500,56500,0
|
|
20230710,163800,879256000,56500,56500,56500,56500,0
|
|
20230710,163700,879256000,56500,56500,56500,56500,0
|
|
20230710,163600,879256000,56500,56500,56500,56500,0
|
|
20230710,163500,879256000,56500,56500,56500,56500,0
|
|
20230710,163400,879256000,56500,56500,56500,56500,0
|
|
20230710,163300,879256000,56500,56500,56500,56500,0
|
|
20230710,163200,879256000,56500,56500,56500,56500,0
|
|
20230710,163100,879256000,56500,56500,56500,56500,0
|
|
20230710,163000,879256000,56500,56500,56500,56500,0
|
|
20230710,162900,879256000,56500,56500,56500,56500,0
|
|
20230710,162800,879256000,56500,56500,56500,56500,0
|
|
20230710,162700,879256000,56500,56500,56500,56500,0
|
|
20230710,162600,879256000,56500,56500,56500,56500,0
|
|
20230710,162500,879256000,56500,56500,56500,56500,0
|
|
20230710,162400,879256000,56500,56500,56500,56500,0
|
|
20230710,162300,879256000,56500,56500,56500,56500,0
|
|
20230710,162200,879256000,56500,56500,56500,56500,0
|
|
20230710,162100,879256000,56500,56500,56500,56500,0
|
|
20230710,162000,879256000,56500,56500,56500,56500,0
|
|
20230710,161900,879256000,56500,56500,56500,56500,0
|
|
20230710,161800,879256000,56500,56500,56500,56500,0
|
|
20230710,161700,879256000,56500,56500,56500,56500,1181
|
|
20230710,161600,879256000,56500,56500,56500,56500,0
|
|
20230710,161500,879256000,56500,56500,56500,56500,0
|
|
20230710,161400,879256000,56500,56500,56500,56500,0
|
|
20230710,161300,879256000,56500,56500,56500,56500,0
|
|
20230710,161200,879256000,56500,56500,56500,56500,0
|
|
20230710,161100,879256000,56500,56500,56500,56500,0
|
|
20230710,161000,879256000,56500,56500,56500,56500,0
|
|
20230710,160900,879256000,56500,56500,56500,56500,0
|
|
20230710,160800,879256000,56500,56500,56500,56500,0
|
|
20230710,160700,879256000,56500,56500,56500,56500,0
|
|
20230710,160600,879256000,56500,56500,56500,56500,0
|
|
20230710,160500,879256000,56500,56500,56500,56500,0
|
|
20230710,160400,879256000,56500,56500,56500,56500,0
|
|
20230710,160300,879256000,56500,56500,56500,56500,0
|
|
20230710,160200,879256000,56500,56500,56500,56500,0
|
|
20230710,160100,879256000,56500,56500,56500,56500,0
|
|
20230710,160000,879256000,56500,56500,56500,56500,0
|
|
20230710,155900,879256000,56500,56500,56500,56500,0
|
|
20230710,155800,879256000,56500,56500,56500,56500,0
|
|
20230710,155700,879256000,56500,56500,56500,56500,0
|
|
20230710,155600,879256000,56500,56500,56500,56500,0
|
|
20230710,155500,879256000,56500,56500,56500,56500,0
|
|
20230710,155400,879256000,56500,56500,56500,56500,0
|
|
20230710,155300,879256000,56500,56500,56500,56500,0
|
|
20230710,155200,879256000,56500,56500,56500,56500,0
|
|
20230710,155100,879256000,56500,56500,56500,56500,0
|
|
20230710,155000,879256000,56500,56500,56500,56500,0
|
|
20230710,154900,879256000,56500,56500,56500,56500,0
|
|
20230710,154800,879256000,56500,56500,56500,56500,0
|
|
20230710,154700,879256000,56500,56500,56500,56500,1181
|
|
20230710,154600,879256000,56500,56500,56500,56500,0
|
|
20230710,154500,879256000,56500,56500,56500,56500,0
|
|
20230710,154400,879256000,56500,56500,56500,56500,0
|
|
20230710,154300,879256000,56500,56500,56500,56500,0
|
|
20230710,154200,879256000,56500,56500,56500,56500,0
|
|
20230710,154100,879256000,56500,56500,56500,56500,0
|
|
20230710,154000,879256000,56500,56500,56500,56500,0
|
|
20230710,153900,879256000,56500,56500,56500,56500,0
|
|
20230710,153800,879256000,56500,56500,56500,56500,0
|
|
20230710,153700,879256000,56500,56500,56500,56500,0
|
|
20230710,153600,879256000,56500,56500,56500,56500,0
|
|
20230710,153500,879256000,56500,56500,56500,56500,0
|
|
20230710,153400,879256000,56500,56500,56500,56500,0
|
|
20230710,153300,879256000,56500,56500,56500,56500,0
|
|
20230710,153200,879256000,56500,56500,56500,56500,0
|
|
20230710,153100,879256000,56500,56500,56500,56500,0
|
|
20230710,153000,879256000,56500,56500,56500,56500,1181
|
|
20230710,152900,812529500,56600,56600,56600,56600,0
|
|
20230710,152800,812529500,56600,56600,56600,56600,0
|
|
20230710,152700,812529500,56600,56600,56600,56600,0
|
|
20230710,152600,812529500,56600,56600,56600,56600,0
|
|
20230710,152500,812529500,56600,56600,56600,56600,0
|
|
20230710,152400,812529500,56600,56600,56600,56600,0
|
|
20230710,152300,812529500,56600,56600,56600,56600,0
|
|
20230710,152200,812529500,56600,56600,56600,56600,0
|
|
20230710,152100,812529500,56600,56600,56600,56600,0
|
|
20230710,152000,812529500,56600,56600,56600,56600,0
|
|
20230710,151900,812529500,56600,56700,56700,56600,11
|
|
20230710,151800,811906800,56800,56800,56800,56800,99
|
|
20230710,151700,806283600,56800,56700,56800,56700,40
|
|
20230710,151600,804014600,56700,56700,56700,56700,4
|
|
20230710,151500,803787800,56700,56700,56700,56700,27
|
|
20230710,151400,802256900,56600,56600,56600,56600,39
|
|
20230710,151300,800049500,56800,56800,56800,56800,0
|
|
20230710,151200,800049500,56800,56800,56800,56800,25
|
|
20230710,151100,798629500,56500,56500,56500,56500,0
|
|
20230710,151000,798629500,56500,56600,56600,56500,96
|
|
20230710,150900,793203700,56900,56900,56900,56900,0
|
|
20230710,150800,793203700,56900,56600,56900,56600,88
|
|
20230710,150700,788196900,56600,56600,56600,56600,30
|
|
20230710,150600,786498900,56600,56600,56600,56600,0
|
|
20230710,150500,786498900,56600,56600,56600,56600,0
|
|
20230710,150400,786498900,56600,56600,56600,56600,0
|
|
20230710,150300,786498900,56600,56600,56600,56600,0
|
|
20230710,150200,786498900,56600,56600,56600,56600,0
|
|
20230710,150100,786498900,56600,56600,56600,56600,3
|
|
20230710,150000,786329100,56600,56600,56600,56600,0
|
|
20230710,145900,786329100,56600,56600,56600,56600,201
|
|
20230710,145800,774952500,56600,56700,56700,56600,147
|
|
20230710,145700,766618200,56700,56700,56700,56700,69
|
|
20230710,145600,762705900,56700,56700,56700,56700,0
|
|
20230710,145500,762705900,56700,56700,56700,56700,0
|
|
20230710,145400,762705900,56700,56700,56700,56700,0
|
|
20230710,145300,762705900,56700,56700,56700,56700,14
|
|
20230710,145200,761912100,56800,56800,56800,56800,0
|
|
20230710,145100,761912100,56800,56800,56800,56800,35
|
|
20230710,145000,759924100,56800,56800,56800,56800,0
|
|
20230710,144900,759924100,56800,56800,56800,56800,0
|
|
20230710,144800,759924100,56800,56800,56800,56800,0
|
|
20230710,144700,759924100,56800,56800,56800,56800,0
|
|
20230710,144600,759924100,56800,56800,56800,56800,10
|
|
20230710,144500,759356100,56600,56600,56600,56600,0
|
|
20230710,144400,759356100,56600,56800,56800,56600,50
|
|
20230710,144300,756524600,56800,56800,56800,56800,0
|
|
20230710,144200,756524600,56800,57000,57000,56800,12
|
|
20230710,144100,755840800,56800,56800,56800,56800,12
|
|
20230710,144000,755159200,56600,56600,56600,56600,0
|
|
20230710,143900,755159200,56600,56600,56600,56600,0
|
|
20230710,143800,755159200,56600,56600,56600,56600,0
|
|
20230710,143700,755159200,56600,56600,56600,56600,1
|
|
20230710,143600,755102600,56600,56600,56600,56600,23
|
|
20230710,143500,753800800,56700,57000,57000,56700,219
|
|
20230710,143400,741379300,56700,56700,56700,56700,9
|
|
20230710,143300,740869000,56700,56900,56900,56700,185
|
|
20230710,143200,730379300,56900,56900,56900,56900,0
|
|
20230710,143100,730379300,56900,56900,56900,56900,3
|
|
20230710,143000,730208600,56900,56900,56900,56900,13
|
|
20230710,142900,729468900,56700,56700,56700,56700,0
|
|
20230710,142800,729468900,56700,56700,56700,56700,0
|
|
20230710,142700,729468900,56700,56700,56700,56700,2
|
|
20230710,142600,729355500,56700,56700,56700,56700,0
|
|
20230710,142500,729355500,56700,57000,57000,56700,216
|
|
20230710,142400,717097300,56900,56900,56900,56900,36
|
|
20230710,142300,715048900,57100,57100,57100,57100,0
|
|
20230710,142200,715048900,57100,57000,57100,57000,189
|
|
20230710,142100,704274900,56900,56900,56900,56900,6
|
|
20230710,142000,703933500,56900,56900,56900,56900,1
|
|
20230710,141900,703876600,56800,56800,56800,56800,0
|
|
20230710,141800,703876600,56800,56800,56800,56800,2
|
|
20230710,141700,703763000,56800,56800,56800,56800,25
|
|
20230710,141600,702343000,56800,56800,56800,56800,0
|
|
20230710,141500,702343000,56800,56800,56800,56800,0
|
|
20230710,141400,702343000,56800,56800,56800,56800,35
|
|
20230710,141300,700355000,56800,56800,56800,56800,0
|
|
20230710,141200,700355000,56800,56800,56800,56800,0
|
|
20230710,141100,700355000,56800,56800,56800,56800,0
|
|
20230710,141000,700355000,56800,56800,56800,56800,20
|
|
20230710,140900,699219000,56800,56800,56800,56800,0
|
|
20230710,140800,699219000,56800,56800,56800,56800,0
|
|
20230710,140700,699219000,56800,56800,56800,56800,0
|
|
20230710,140600,699219000,56800,56800,56800,56800,1
|
|
20230710,140500,699162200,56800,56800,56800,56800,0
|
|
20230710,140400,699162200,56800,56800,56800,56800,0
|
|
20230710,140300,699162200,56800,56800,56800,56800,10
|
|
20230710,140200,698594200,56800,56800,56800,56800,0
|
|
20230710,140100,698594200,56800,56800,56800,56800,0
|
|
20230710,140000,698594200,56800,56800,56800,56800,0
|
|
20230710,135900,698594200,56800,56800,56800,56800,10
|
|
20230710,135800,698026200,56800,56800,56800,56800,5
|
|
20230710,135700,697742200,56800,56900,56900,56800,61
|
|
20230710,135600,694277300,56900,56900,56900,56900,7
|
|
20230710,135500,693879000,56900,56900,57000,56900,107
|
|
20230710,135400,687781500,56600,56700,56700,56600,20
|
|
20230710,135300,686647700,56700,56700,56700,56700,0
|
|
20230710,135200,686647700,56700,56700,56700,56700,15
|
|
20230710,135100,685797200,56500,56500,56500,56500,0
|
|
20230710,135000,685797200,56500,56900,56900,56500,623
|
|
20230710,134900,650523400,56900,56900,56900,56900,5
|
|
20230710,134800,650238900,57000,57000,57000,57000,6
|
|
20230710,134700,649896900,56800,56800,56800,56800,0
|
|
20230710,134600,649896900,56800,57000,57000,56800,13
|
|
20230710,134500,649157900,57000,57000,57000,57000,50
|
|
20230710,134400,646307900,57000,57000,57000,57000,11
|
|
20230710,134300,645680900,56900,57000,57000,56900,38
|
|
20230710,134200,643516900,57000,57000,57000,57000,0
|
|
20230710,134100,643516900,57000,56900,57000,56900,95
|
|
20230710,134000,638111200,56900,56900,56900,56900,0
|
|
20230710,133900,638111200,56900,56900,56900,56900,0
|
|
20230710,133800,638111200,56900,56700,56900,56700,420
|
|
20230710,133700,614277200,56700,56700,56700,56700,25
|
|
20230710,133600,612859700,56900,56900,56900,56900,1
|
|
20230710,133500,612802800,56900,56900,56900,56900,2
|
|
20230710,133400,612689000,56700,56700,56700,56700,0
|
|
20230710,133300,612689000,56700,56700,56700,56700,0
|
|
20230710,133200,612689000,56700,56800,56800,56700,62
|
|
20230710,133100,609167800,56900,56900,56900,56900,22
|
|
20230710,133000,607916000,56800,56800,56800,56800,47
|
|
20230710,132900,605246400,56900,56900,56900,56900,50
|
|
20230710,132800,602401400,56800,56800,56800,56800,0
|
|
20230710,132700,602401400,56800,56800,56800,56800,0
|
|
20230710,132600,602401400,56800,56900,56900,56800,200
|
|
20230710,132500,591030300,56900,56900,56900,56900,1
|
|
20230710,132400,590973400,56900,57000,57000,56900,20
|
|
20230710,132300,589834300,57000,57000,57000,57000,2
|
|
20230710,132200,589720300,57000,57000,57000,57000,12
|
|
20230710,132100,589036300,57200,57200,57200,57200,1
|
|
20230710,132000,588979100,57200,57200,57200,57200,2
|
|
20230710,131900,588864700,57200,57200,57200,57200,0
|
|
20230710,131800,588864700,57200,57200,57200,57200,5
|
|
20230710,131700,588578700,57200,57200,57200,57200,0
|
|
20230710,131600,588578700,57200,57200,57200,57200,0
|
|
20230710,131500,588578700,57200,57200,57200,57200,0
|
|
20230710,131400,588578700,57200,57200,57200,57200,0
|
|
20230710,131300,588578700,57200,57200,57200,57200,38
|
|
20230710,131200,586405100,57300,57300,57300,57300,4
|
|
20230710,131100,586175900,57200,57200,57200,57200,13
|
|
20230710,131000,585432300,57200,57200,57200,57200,6
|
|
20230710,130900,585089100,57200,57200,57200,57200,0
|
|
20230710,130800,585089100,57200,57100,57200,57100,5
|
|
20230710,130700,584803400,57100,57100,57100,57100,4
|
|
20230710,130600,584575000,57100,57200,57200,57100,12
|
|
20230710,130500,583889700,57000,57100,57100,57000,230
|
|
20230710,130400,570774900,57100,57100,57100,57100,2
|
|
20230710,130300,570660700,57100,57100,57100,57100,5
|
|
20230710,130200,570375200,57100,57200,57200,57100,8
|
|
20230710,130100,569918100,57200,57200,57200,57200,7
|
|
20230710,130000,569517700,57200,57300,57300,57100,6
|
|
20230710,125900,569174700,57300,57300,57300,57300,1
|
|
20230710,125800,569117400,57200,57200,57200,57200,4
|
|
20230710,125700,568888600,57200,57100,57400,57100,5
|
|
20230710,125600,568602600,57100,57100,57100,57100,77
|
|
20230710,125500,564205900,57100,57100,57100,57100,4
|
|
20230710,125400,563977500,57000,57000,57000,57000,1
|
|
20230710,125300,563920500,57100,57100,57100,57100,10
|
|
20230710,125200,563349500,57000,57200,57200,57000,150
|
|
20230710,125100,554793200,57200,57200,57200,57200,10
|
|
20230710,125000,554221200,57200,57200,57200,57200,0
|
|
20230710,124900,554221200,57200,57300,57300,57200,108
|
|
20230710,124800,548042600,57400,57300,57400,57300,2
|
|
20230710,124700,547927900,57400,57400,57400,57400,779
|
|
20230710,124600,503213300,57400,57400,57400,57400,89
|
|
20230710,124500,498104700,57400,57400,57400,57400,1
|
|
20230710,124400,498047300,57400,57400,57400,57400,20
|
|
20230710,124300,496899300,57400,57300,57400,57300,253
|
|
20230710,124200,482380700,57300,57300,57300,57300,17
|
|
20230710,124100,481406600,57300,57300,57300,57300,0
|
|
20230710,124000,481406600,57300,57300,57300,57300,30
|
|
20230710,123900,479687600,57300,57100,57300,57100,279
|
|
20230710,123800,463722900,57100,57200,57200,57100,36
|
|
20230710,123700,461667200,57100,57100,57100,57100,97
|
|
20230710,123600,456128500,57200,57200,57200,57200,2
|
|
20230710,123500,456014100,57200,57200,57200,57200,6
|
|
20230710,123400,455670900,57200,57200,57200,57200,12
|
|
20230710,123300,454984500,57200,57200,57200,57200,33
|
|
20230710,123200,453096900,57100,57100,57100,57100,1
|
|
20230710,123100,453039800,57100,57100,57100,57100,20
|
|
20230710,123000,451897800,57200,57200,57200,57200,38
|
|
20230710,122900,449724200,57100,57100,57100,57000,276
|
|
20230710,122800,433974600,57000,57000,57000,57000,22
|
|
20230710,122700,432720600,56800,56900,56900,56800,55
|
|
20230710,122600,429593100,56800,56800,56800,56800,0
|
|
20230710,122500,429593100,56800,56800,56800,56800,0
|
|
20230710,122400,429593100,56800,56800,56800,56800,120
|
|
20230710,122300,422777100,57000,56800,57000,56800,32
|
|
20230710,122200,420953500,56800,56800,56800,56800,27
|
|
20230710,122100,419419900,57000,57000,57000,57000,0
|
|
20230710,122000,419419900,57000,57000,57000,57000,0
|
|
20230710,121900,419419900,57000,57000,57000,57000,14
|
|
20230710,121800,418621900,57000,57000,57000,57000,0
|
|
20230710,121700,418621900,57000,57000,57000,57000,5
|
|
20230710,121600,418336900,57000,57000,57000,57000,8
|
|
20230710,121500,417880900,57000,57000,57000,57000,50
|
|
20230710,121400,415030900,56800,56800,56800,56800,0
|
|
20230710,121300,415030900,56800,56800,56800,56800,100
|
|
20230710,121200,409350900,56900,57000,57000,56900,90
|
|
20230710,121100,404223900,57000,56900,57000,56900,43
|
|
20230710,121000,401774200,57000,56800,57000,56800,319
|
|
20230710,120900,383620400,56600,56600,56600,56600,0
|
|
20230710,120800,383620400,56600,56600,56600,56600,0
|
|
20230710,120700,383620400,56600,56600,56600,56600,14
|
|
20230710,120600,382828000,56800,56800,56800,56800,1
|
|
20230710,120500,382771200,56800,56800,56800,56800,1
|
|
20230710,120400,382714400,56800,56800,56800,56800,0
|
|
20230710,120300,382714400,56800,56800,56800,56800,12
|
|
20230710,120200,382032800,56900,56900,56900,56900,0
|
|
20230710,120100,382032800,56900,56900,56900,56900,0
|
|
20230710,120000,382032800,56900,56700,56900,56700,7
|
|
20230710,115900,381635700,56700,56700,56700,56700,5
|
|
20230710,115800,381352200,56700,56600,56700,56600,45
|
|
20230710,115700,378801400,56600,56600,56600,56600,10
|
|
20230710,115600,378235400,56400,56400,56400,56400,1
|
|
20230710,115500,378179000,56400,56400,56400,56400,1
|
|
20230710,115400,378122600,56500,56500,56500,56500,0
|
|
20230710,115300,378122600,56500,56500,56500,56500,0
|
|
20230710,115200,378122600,56500,56500,56500,56500,0
|
|
20230710,115100,378122600,56500,56500,56500,56500,0
|
|
20230710,115000,378122600,56500,56500,56500,56500,0
|
|
20230710,114900,378122600,56500,56600,56600,56500,7
|
|
20230710,114800,377726500,56500,56500,56500,56500,0
|
|
20230710,114700,377726500,56500,56500,56500,56500,5
|
|
20230710,114600,377444000,56600,56600,56600,56600,1
|
|
20230710,114500,377387400,56600,56600,56600,56600,0
|
|
20230710,114400,377387400,56600,56600,56600,56600,0
|
|
20230710,114300,377387400,56600,56600,56600,56600,1
|
|
20230710,114200,377330800,56600,56600,56600,56600,0
|
|
20230710,114100,377330800,56600,56600,56600,56600,0
|
|
20230710,114000,377330800,56600,56600,56600,56600,0
|
|
20230710,113900,377330800,56600,56500,56600,56500,8
|
|
20230710,113800,376878100,56300,56300,56300,56300,0
|
|
20230710,113700,376878100,56300,56300,56300,56300,0
|
|
20230710,113600,376878100,56300,56300,56300,56300,0
|
|
20230710,113500,376878100,56300,56300,56300,56300,60
|
|
20230710,113400,373500100,56300,56400,56400,56300,6
|
|
20230710,113300,373162200,56300,56300,56300,56300,0
|
|
20230710,113200,373162200,56300,56300,56300,56300,0
|
|
20230710,113100,373162200,56300,56300,56300,56300,0
|
|
20230710,113000,373162200,56300,56300,56300,56300,18
|
|
20230710,112900,372148800,56300,56400,56400,56300,22
|
|
20230710,112800,370909900,56300,56300,56300,56300,0
|
|
20230710,112700,370909900,56300,56300,56300,56300,0
|
|
20230710,112600,370909900,56300,56300,56300,56300,0
|
|
20230710,112500,370909900,56300,56400,56500,56300,61
|
|
20230710,112400,367467500,56300,56300,56300,56300,0
|
|
20230710,112300,367467500,56300,56300,56300,56300,0
|
|
20230710,112200,367467500,56300,56300,56300,56300,1
|
|
20230710,112100,367411200,56300,56300,56300,56300,20
|
|
20230710,112000,366285200,56300,56300,56300,56300,0
|
|
20230710,111900,366285200,56300,56300,56300,56300,1
|
|
20230710,111800,366228900,56500,56400,56500,56400,30
|
|
20230710,111700,364534300,56400,56400,56400,56400,0
|
|
20230710,111600,364534300,56400,56400,56400,56400,1
|
|
20230710,111500,364477900,56500,56300,56500,56300,149
|
|
20230710,111400,356079600,56300,56300,56300,56300,60
|
|
20230710,111300,352701600,56300,56300,56300,56300,0
|
|
20230710,111200,352701600,56300,56300,56300,56300,10
|
|
20230710,111100,352138600,56300,56300,56300,56300,32
|
|
20230710,111000,350337000,56300,56300,56300,56300,0
|
|
20230710,110900,350337000,56300,56300,56300,56300,0
|
|
20230710,110800,350337000,56300,56300,56300,56300,4
|
|
20230710,110700,350111800,56300,56300,56300,56300,97
|
|
20230710,110600,344650700,56300,56300,56300,56300,0
|
|
20230710,110500,344650700,56300,56300,56300,56300,26
|
|
20230710,110400,343186900,56300,56300,56300,56300,207
|
|
20230710,110300,331532800,56300,56300,56300,56300,2
|
|
20230710,110200,331420200,56300,56300,56300,56300,0
|
|
20230710,110100,331420200,56300,56300,56300,56300,25
|
|
20230710,110000,330012700,56300,56300,56300,56300,0
|
|
20230710,105900,330012700,56300,56300,56300,56300,0
|
|
20230710,105800,330012700,56300,56300,56300,56300,0
|
|
20230710,105700,330012700,56300,56300,56300,56300,133
|
|
20230710,105600,322524800,56300,56300,56300,56300,0
|
|
20230710,105500,322524800,56300,56300,56300,56300,54
|
|
20230710,105400,319484600,56500,56500,56500,56500,1
|
|
20230710,105300,319428100,56400,56400,56400,56400,1
|
|
20230710,105200,319371700,56300,56300,56300,56300,10
|
|
20230710,105100,318808700,56300,56300,56300,56300,1
|
|
20230710,105000,318752400,56300,56300,56300,56300,0
|
|
20230710,104900,318752400,56300,56300,56300,56200,51
|
|
20230710,104800,315881200,56300,56300,56300,56300,0
|
|
20230710,104700,315881200,56300,56300,56300,56300,16
|
|
20230710,104600,314980400,56300,56300,56300,56300,0
|
|
20230710,104500,314980400,56300,56300,56300,56300,39
|
|
20230710,104400,312784700,56300,56300,56300,56300,0
|
|
20230710,104300,312784700,56300,56300,56300,56300,11
|
|
20230710,104200,312165400,56500,56500,56500,56500,10
|
|
20230710,104100,311600400,56300,56300,56300,56300,38
|
|
20230710,104000,309461000,56300,56300,56300,56300,0
|
|
20230710,103900,309461000,56300,56300,56300,56300,1
|
|
20230710,103800,309404700,56200,56400,56400,56200,94
|
|
20230710,103700,304117900,56500,56500,56500,56500,0
|
|
20230710,103600,304117900,56500,56500,56500,56500,20
|
|
20230710,103500,302987900,56400,56400,56400,56400,228
|
|
20230710,103400,290128700,56500,56500,56500,56500,200
|
|
20230710,103300,278828700,56500,56600,56600,56500,3
|
|
20230710,103200,278659100,56600,56600,56600,56600,119
|
|
20230710,103100,271923700,56600,56600,56600,56600,14
|
|
20230710,103000,271131300,56600,56600,56600,56600,0
|
|
20230710,102900,271131300,56600,56600,56600,56600,1
|
|
20230710,102800,271074700,56700,56700,56700,56700,6
|
|
20230710,102700,270734500,56700,56700,56700,56700,0
|
|
20230710,102600,270734500,56700,56700,56700,56700,0
|
|
20230710,102500,270734500,56700,56700,56700,56700,0
|
|
20230710,102400,270734500,56700,56700,56700,56700,0
|
|
20230710,102300,270734500,56700,56700,56700,56700,12
|
|
20230710,102200,270054100,56900,56900,56900,56900,0
|
|
20230710,102100,270054100,56900,56700,56900,56700,51
|
|
20230710,102000,267162200,56700,56700,56700,56700,0
|
|
20230710,101900,267162200,56700,56700,56700,56700,31
|
|
20230710,101800,265404500,56700,56700,56700,56700,0
|
|
20230710,101700,265404500,56700,56800,56800,56700,75
|
|
20230710,101600,261151100,56800,56800,56800,56800,0
|
|
20230710,101500,261151100,56800,56800,56800,56800,1
|
|
20230710,101400,261094300,56900,56900,56900,56900,0
|
|
20230710,101300,261094300,56900,56900,56900,56900,211
|
|
20230710,101200,249088400,56900,56900,56900,56900,6
|
|
20230710,101100,248747000,57000,56900,57000,56900,51
|
|
20230710,101000,245840200,56900,56700,56900,56700,386
|
|
20230710,100900,223877000,56700,56700,56700,56700,2
|
|
20230710,100800,223763600,56700,56800,56800,56700,54
|
|
20230710,100700,220699900,57000,56800,57000,56700,43
|
|
20230710,100600,218255300,56700,56700,56700,56700,9
|
|
20230710,100500,217745000,56700,56700,56700,56700,0
|
|
20230710,100400,217745000,56700,56700,56700,56700,1
|
|
20230710,100300,217688300,56700,56700,56700,56700,1
|
|
20230710,100200,217631600,56700,56700,56700,56700,0
|
|
20230710,100100,217631600,56700,56700,56700,56700,6
|
|
20230710,100000,217291400,56700,56600,56700,56600,17
|
|
20230710,095900,216327900,56500,56500,56500,56500,59
|
|
20230710,095800,212994400,56500,56500,56500,56500,13
|
|
20230710,095700,212259900,56500,56300,56500,56300,3
|
|
20230710,095600,212090600,56300,56300,56300,56300,0
|
|
20230710,095500,212090600,56300,56300,56300,56300,0
|
|
20230710,095400,212090600,56300,56300,56300,56300,0
|
|
20230710,095300,212090600,56300,56300,56300,56300,317
|
|
20230710,095200,194243500,56600,56600,56600,56600,0
|
|
20230710,095100,194243500,56600,56600,56600,56600,0
|
|
20230710,095000,194243500,56600,56600,56600,56600,30
|
|
20230710,094900,192545500,56600,56600,56600,56600,2
|
|
20230710,094800,192432300,56600,56600,56600,56600,0
|
|
20230710,094700,192432300,56600,56400,56600,56400,398
|
|
20230710,094600,169945500,56400,56400,56400,56400,0
|
|
20230710,094500,169945500,56400,56400,56400,56400,0
|
|
20230710,094400,169945500,56400,56400,56400,56400,0
|
|
20230710,094300,169945500,56400,56500,56500,56400,40
|
|
20230710,094200,167685600,56400,56400,56400,56400,76
|
|
20230710,094100,163399200,56400,56400,56400,56400,0
|
|
20230710,094000,163399200,56400,56400,56400,56400,25
|
|
20230710,093900,161989200,56400,56400,56400,56400,125
|
|
20230710,093800,154939200,56600,56600,56600,56600,0
|
|
20230710,093700,154939200,56600,56600,56600,56600,0
|
|
20230710,093600,154939200,56600,56600,56600,56600,0
|
|
20230710,093500,154939200,56600,56600,56600,56600,0
|
|
20230710,093400,154939200,56600,56400,56600,56400,78
|
|
20230710,093300,150527600,56100,56300,56400,56100,169
|
|
20230710,093200,141030400,56200,56200,56200,56200,12
|
|
20230710,093100,140356000,56300,56300,56300,56300,1
|
|
20230710,093000,140299700,56300,56200,56300,56200,4
|
|
20230710,092900,140074600,56200,56200,56200,56200,0
|
|
20230710,092800,140074600,56200,56200,56200,56200,6
|
|
20230710,092700,139737400,56200,56200,56200,56200,6
|
|
20230710,092600,139400200,56200,56300,56300,56200,21
|
|
20230710,092500,138218000,56400,56400,56400,56400,18
|
|
20230710,092400,137202800,56400,56400,56500,56400,20
|
|
20230710,092300,136073700,56500,56500,56500,56500,5
|
|
20230710,092200,135791200,56400,56600,56700,56400,294
|
|
20230710,092100,119162300,56700,56500,56700,56500,78
|
|
20230710,092000,114746800,56500,56000,56500,56000,56
|
|
20230710,091900,111595300,56500,56500,56500,56500,0
|
|
20230710,091800,111595300,56500,56000,56500,56000,50
|
|
20230710,091700,108776000,56400,56200,56400,55900,283
|
|
20230710,091600,92917100,56500,56500,56500,56500,0
|
|
20230710,091500,92917100,56500,56400,56500,56400,54
|
|
20230710,091400,89870200,56300,56300,56300,56300,2
|
|
20230710,091300,89757600,56300,56100,56300,56100,55
|
|
20230710,091200,86670300,56100,56100,56100,56100,39
|
|
20230710,091100,84482400,55900,56100,56100,55900,225
|
|
20230710,091000,71894300,56200,56200,56200,56000,33
|
|
20230710,090900,70041300,55900,56000,56000,55900,49
|
|
20230710,090800,67297400,56000,56000,56000,56000,48
|
|
20230710,090700,64609400,56000,56000,56000,56000,30
|
|
20230710,090600,62929400,55900,56000,56000,55900,10
|
|
20230710,090500,62369500,56500,56000,56500,55900,100
|
|
20230710,090400,56763100,56400,56100,56400,55900,94
|
|
20230710,090300,51487900,56000,56100,56100,56000,118
|
|
20230710,090200,44877300,56100,56300,56400,56100,317
|
|
20230710,090100,27084000,56200,56300,56300,56200,120
|
|
20230710,090000,20337100,56200,56600,56600,56200,326
|