623 lines
32 KiB
CSV
623 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,192000,948969770,15800,15800,15800,15800,2012
|
|
20230710,191900,948969770,15800,15800,15800,15800,0
|
|
20230710,191800,948969770,15800,15800,15800,15800,0
|
|
20230710,191700,948969770,15800,15800,15800,15800,0
|
|
20230710,191600,948969770,15800,15800,15800,15800,0
|
|
20230710,191500,948969770,15800,15800,15800,15800,0
|
|
20230710,191400,948969770,15800,15800,15800,15800,0
|
|
20230710,191300,948969770,15800,15800,15800,15800,0
|
|
20230710,191200,948969770,15800,15800,15800,15800,0
|
|
20230710,191100,948969770,15800,15800,15800,15800,0
|
|
20230710,191000,948969770,15800,15800,15800,15800,0
|
|
20230710,190900,948969770,15800,15800,15800,15800,0
|
|
20230710,190800,948969770,15800,15800,15800,15800,0
|
|
20230710,190700,948969770,15800,15800,15800,15800,0
|
|
20230710,190600,948969770,15800,15800,15800,15800,0
|
|
20230710,190500,948969770,15800,15800,15800,15800,0
|
|
20230710,190400,948969770,15800,15800,15800,15800,0
|
|
20230710,190300,948969770,15800,15800,15800,15800,0
|
|
20230710,190200,948969770,15800,15800,15800,15800,0
|
|
20230710,190100,948969770,15800,15800,15800,15800,0
|
|
20230710,190000,948969770,15800,15800,15800,15800,0
|
|
20230710,185900,948969770,15800,15800,15800,15800,0
|
|
20230710,185800,948969770,15800,15800,15800,15800,0
|
|
20230710,185700,948969770,15800,15800,15800,15800,0
|
|
20230710,185600,948969770,15800,15800,15800,15800,0
|
|
20230710,185500,948969770,15800,15800,15800,15800,0
|
|
20230710,185400,948969770,15800,15800,15800,15800,0
|
|
20230710,185300,948969770,15800,15800,15800,15800,0
|
|
20230710,185200,948969770,15800,15800,15800,15800,0
|
|
20230710,185100,948969770,15800,15800,15800,15800,0
|
|
20230710,185000,948969770,15800,15800,15800,15800,2012
|
|
20230710,184900,948969770,15800,15800,15800,15800,0
|
|
20230710,184800,948969770,15800,15800,15800,15800,0
|
|
20230710,184700,948969770,15800,15800,15800,15800,0
|
|
20230710,184600,948969770,15800,15800,15800,15800,0
|
|
20230710,184500,948969770,15800,15800,15800,15800,0
|
|
20230710,184400,948969770,15800,15800,15800,15800,0
|
|
20230710,184300,948969770,15800,15800,15800,15800,0
|
|
20230710,184200,948969770,15800,15800,15800,15800,0
|
|
20230710,184100,948969770,15800,15800,15800,15800,0
|
|
20230710,184000,948969770,15800,15800,15800,15800,0
|
|
20230710,183900,948969770,15800,15800,15800,15800,0
|
|
20230710,183800,948969770,15800,15800,15800,15800,0
|
|
20230710,183700,948969770,15800,15800,15800,15800,0
|
|
20230710,183600,948969770,15800,15800,15800,15800,0
|
|
20230710,183500,948969770,15800,15800,15800,15800,0
|
|
20230710,183400,948969770,15800,15800,15800,15800,0
|
|
20230710,183300,948969770,15800,15800,15800,15800,0
|
|
20230710,183200,948969770,15800,15800,15800,15800,0
|
|
20230710,183100,948969770,15800,15800,15800,15800,0
|
|
20230710,183000,948969770,15800,15800,15800,15800,0
|
|
20230710,182900,948969770,15800,15800,15800,15800,0
|
|
20230710,182800,948969770,15800,15800,15800,15800,0
|
|
20230710,182700,948969770,15800,15800,15800,15800,0
|
|
20230710,182600,948969770,15800,15800,15800,15800,0
|
|
20230710,182500,948969770,15800,15800,15800,15800,0
|
|
20230710,182400,948969770,15800,15800,15800,15800,0
|
|
20230710,182300,948969770,15800,15800,15800,15800,0
|
|
20230710,182200,948969770,15800,15800,15800,15800,0
|
|
20230710,182100,948969770,15800,15800,15800,15800,0
|
|
20230710,182000,948969770,15800,15800,15800,15800,2012
|
|
20230710,181900,948969770,15800,15800,15800,15800,0
|
|
20230710,181800,948969770,15800,15800,15800,15800,0
|
|
20230710,181700,948969770,15800,15800,15800,15800,0
|
|
20230710,181600,948969770,15800,15800,15800,15800,0
|
|
20230710,181500,948969770,15800,15800,15800,15800,0
|
|
20230710,181400,948969770,15800,15800,15800,15800,0
|
|
20230710,181300,948969770,15800,15800,15800,15800,0
|
|
20230710,181200,948969770,15800,15800,15800,15800,0
|
|
20230710,181100,948969770,15800,15800,15800,15800,0
|
|
20230710,181000,948969770,15800,15800,15800,15800,0
|
|
20230710,180900,948969770,15800,15800,15800,15800,0
|
|
20230710,180800,948969770,15800,15800,15800,15800,0
|
|
20230710,180700,948969770,15800,15800,15800,15800,0
|
|
20230710,180600,948969770,15800,15800,15800,15800,0
|
|
20230710,180500,948969770,15800,15800,15800,15800,0
|
|
20230710,180400,948969770,15800,15800,15800,15800,0
|
|
20230710,180300,948969770,15800,15800,15800,15800,0
|
|
20230710,180200,948969770,15800,15800,15800,15800,0
|
|
20230710,180100,948969770,15800,15800,15800,15800,0
|
|
20230710,180000,948969770,15800,15800,15800,15800,0
|
|
20230710,175900,948969770,15800,15800,15800,15800,0
|
|
20230710,175800,948969770,15800,15800,15800,15800,0
|
|
20230710,175700,948969770,15800,15800,15800,15800,0
|
|
20230710,175600,948969770,15800,15800,15800,15800,0
|
|
20230710,175500,948969770,15800,15800,15800,15800,0
|
|
20230710,175400,948969770,15800,15800,15800,15800,0
|
|
20230710,175300,948969770,15800,15800,15800,15800,0
|
|
20230710,175200,948969770,15800,15800,15800,15800,0
|
|
20230710,175100,948969770,15800,15800,15800,15800,0
|
|
20230710,175000,948969770,15800,15800,15800,15800,2012
|
|
20230710,174900,948969770,15800,15800,15800,15800,0
|
|
20230710,174800,948969770,15800,15800,15800,15800,0
|
|
20230710,174700,948969770,15800,15800,15800,15800,0
|
|
20230710,174600,948969770,15800,15800,15800,15800,0
|
|
20230710,174500,948969770,15800,15800,15800,15800,0
|
|
20230710,174400,948969770,15800,15800,15800,15800,0
|
|
20230710,174300,948969770,15800,15800,15800,15800,0
|
|
20230710,174200,948969770,15800,15800,15800,15800,0
|
|
20230710,174100,948969770,15800,15800,15800,15800,0
|
|
20230710,174000,948969770,15800,15800,15800,15800,0
|
|
20230710,173900,948969770,15800,15800,15800,15800,0
|
|
20230710,173800,948969770,15800,15800,15800,15800,0
|
|
20230710,173700,948969770,15800,15800,15800,15800,0
|
|
20230710,173600,948969770,15800,15800,15800,15800,0
|
|
20230710,173500,948969770,15800,15800,15800,15800,0
|
|
20230710,173400,948969770,15800,15800,15800,15800,0
|
|
20230710,173300,948969770,15800,15800,15800,15800,0
|
|
20230710,173200,948969770,15800,15800,15800,15800,0
|
|
20230710,173100,948969770,15800,15800,15800,15800,0
|
|
20230710,173000,948969770,15800,15800,15800,15800,0
|
|
20230710,172900,948969770,15800,15800,15800,15800,0
|
|
20230710,172800,948969770,15800,15800,15800,15800,0
|
|
20230710,172700,948969770,15800,15800,15800,15800,0
|
|
20230710,172600,948969770,15800,15800,15800,15800,0
|
|
20230710,172500,948969770,15800,15800,15800,15800,0
|
|
20230710,172400,948969770,15800,15800,15800,15800,0
|
|
20230710,172300,948969770,15800,15800,15800,15800,0
|
|
20230710,172200,948969770,15800,15800,15800,15800,0
|
|
20230710,172100,948969770,15800,15800,15800,15800,0
|
|
20230710,172000,948969770,15800,15800,15800,15800,2012
|
|
20230710,171900,948969770,15800,15800,15800,15800,0
|
|
20230710,171800,948969770,15800,15800,15800,15800,0
|
|
20230710,171700,948969770,15800,15800,15800,15800,0
|
|
20230710,171600,948969770,15800,15800,15800,15800,0
|
|
20230710,171500,948969770,15800,15800,15800,15800,0
|
|
20230710,171400,948969770,15800,15800,15800,15800,0
|
|
20230710,171300,948969770,15800,15800,15800,15800,0
|
|
20230710,171200,948969770,15800,15800,15800,15800,0
|
|
20230710,171100,948969770,15800,15800,15800,15800,0
|
|
20230710,171000,948969770,15800,15800,15800,15800,0
|
|
20230710,170900,948969770,15800,15800,15800,15800,0
|
|
20230710,170800,948969770,15800,15800,15800,15800,0
|
|
20230710,170700,948969770,15800,15800,15800,15800,0
|
|
20230710,170600,948969770,15800,15800,15800,15800,0
|
|
20230710,170500,948969770,15800,15800,15800,15800,0
|
|
20230710,170400,948969770,15800,15800,15800,15800,0
|
|
20230710,170300,948969770,15800,15800,15800,15800,0
|
|
20230710,170200,948969770,15800,15800,15800,15800,0
|
|
20230710,170100,948969770,15800,15800,15800,15800,0
|
|
20230710,170000,948969770,15800,15800,15800,15800,0
|
|
20230710,165900,948969770,15800,15800,15800,15800,0
|
|
20230710,165800,948969770,15800,15800,15800,15800,0
|
|
20230710,165700,948969770,15800,15800,15800,15800,0
|
|
20230710,165600,948969770,15800,15800,15800,15800,0
|
|
20230710,165500,948969770,15800,15800,15800,15800,0
|
|
20230710,165400,948969770,15800,15800,15800,15800,0
|
|
20230710,165300,948969770,15800,15800,15800,15800,0
|
|
20230710,165200,948969770,15800,15800,15800,15800,0
|
|
20230710,165100,948969770,15800,15800,15800,15800,0
|
|
20230710,165000,948969770,15800,15800,15800,15800,2012
|
|
20230710,164900,948969770,15800,15800,15800,15800,0
|
|
20230710,164800,948969770,15800,15800,15800,15800,0
|
|
20230710,164700,948969770,15800,15800,15800,15800,0
|
|
20230710,164600,948969770,15800,15800,15800,15800,0
|
|
20230710,164500,948969770,15800,15800,15800,15800,0
|
|
20230710,164400,948969770,15800,15800,15800,15800,0
|
|
20230710,164300,948969770,15800,15800,15800,15800,0
|
|
20230710,164200,948969770,15800,15800,15800,15800,0
|
|
20230710,164100,948969770,15800,15800,15800,15800,0
|
|
20230710,164000,948969770,15800,15800,15800,15800,0
|
|
20230710,163900,948969770,15800,15800,15800,15800,0
|
|
20230710,163800,948969770,15800,15800,15800,15800,0
|
|
20230710,163700,948969770,15800,15800,15800,15800,0
|
|
20230710,163600,948969770,15800,15800,15800,15800,0
|
|
20230710,163500,948969770,15800,15800,15800,15800,0
|
|
20230710,163400,948969770,15800,15800,15800,15800,0
|
|
20230710,163300,948969770,15800,15800,15800,15800,0
|
|
20230710,163200,948969770,15800,15800,15800,15800,0
|
|
20230710,163100,948969770,15800,15800,15800,15800,0
|
|
20230710,163000,948969770,15800,15800,15800,15800,0
|
|
20230710,162900,948969770,15800,15800,15800,15800,0
|
|
20230710,162800,948969770,15800,15800,15800,15800,0
|
|
20230710,162700,948969770,15800,15800,15800,15800,0
|
|
20230710,162600,948969770,15800,15800,15800,15800,0
|
|
20230710,162500,948969770,15800,15800,15800,15800,0
|
|
20230710,162400,948969770,15800,15800,15800,15800,0
|
|
20230710,162300,948969770,15800,15800,15800,15800,0
|
|
20230710,162200,948969770,15800,15800,15800,15800,0
|
|
20230710,162100,948969770,15800,15800,15800,15800,0
|
|
20230710,162000,948969770,15800,15800,15800,15800,2012
|
|
20230710,161900,948969770,15800,15800,15800,15800,0
|
|
20230710,161800,948969770,15800,15800,15800,15800,0
|
|
20230710,161700,948969770,15800,15800,15800,15800,0
|
|
20230710,161600,948969770,15800,15800,15800,15800,0
|
|
20230710,161500,948969770,15800,15800,15800,15800,0
|
|
20230710,161400,948969770,15800,15800,15800,15800,0
|
|
20230710,161300,948969770,15800,15800,15800,15800,0
|
|
20230710,161200,948969770,15800,15800,15800,15800,0
|
|
20230710,161100,948969770,15800,15800,15800,15800,0
|
|
20230710,161000,948969770,15800,15800,15800,15800,0
|
|
20230710,160900,948969770,15800,15800,15800,15800,0
|
|
20230710,160800,948969770,15800,15800,15800,15800,0
|
|
20230710,160700,948969770,15800,15800,15800,15800,0
|
|
20230710,160600,948969770,15800,15800,15800,15800,0
|
|
20230710,160500,948969770,15800,15800,15800,15800,0
|
|
20230710,160400,948969770,15800,15800,15800,15800,0
|
|
20230710,160300,948969770,15800,15800,15800,15800,0
|
|
20230710,160200,948969770,15800,15800,15800,15800,0
|
|
20230710,160100,948969770,15800,15800,15800,15800,0
|
|
20230710,160000,948969770,15800,15800,15800,15800,0
|
|
20230710,155900,948969770,15800,15800,15800,15800,0
|
|
20230710,155800,948969770,15800,15800,15800,15800,0
|
|
20230710,155700,948969770,15800,15800,15800,15800,0
|
|
20230710,155600,948969770,15800,15800,15800,15800,0
|
|
20230710,155500,948969770,15800,15800,15800,15800,0
|
|
20230710,155400,948969770,15800,15800,15800,15800,0
|
|
20230710,155300,948969770,15800,15800,15800,15800,0
|
|
20230710,155200,948969770,15800,15800,15800,15800,0
|
|
20230710,155100,948969770,15800,15800,15800,15800,0
|
|
20230710,155000,948969770,15800,15800,15800,15800,2012
|
|
20230710,154900,948969770,15800,15800,15800,15800,0
|
|
20230710,154800,948969770,15800,15800,15800,15800,0
|
|
20230710,154700,948969770,15800,15800,15800,15800,0
|
|
20230710,154600,948969770,15800,15800,15800,15800,0
|
|
20230710,154500,948969770,15800,15800,15800,15800,0
|
|
20230710,154400,948969770,15800,15800,15800,15800,0
|
|
20230710,154300,948969770,15800,15800,15800,15800,0
|
|
20230710,154200,948969770,15800,15800,15800,15800,0
|
|
20230710,154100,948969770,15800,15800,15800,15800,0
|
|
20230710,154000,948969770,15800,15800,15800,15800,0
|
|
20230710,153900,948969770,15800,15800,15800,15800,0
|
|
20230710,153800,948969770,15800,15800,15800,15800,0
|
|
20230710,153700,948969770,15800,15800,15800,15800,0
|
|
20230710,153600,948969770,15800,15800,15800,15800,0
|
|
20230710,153500,948969770,15800,15800,15800,15800,0
|
|
20230710,153400,948969770,15800,15800,15800,15800,0
|
|
20230710,153300,948969770,15800,15800,15800,15800,0
|
|
20230710,153200,948969770,15800,15800,15800,15800,0
|
|
20230710,153100,948969770,15800,15800,15800,15800,0
|
|
20230710,153000,948969770,15800,15800,15800,15800,2012
|
|
20230710,152900,917180170,15830,15830,15830,15830,0
|
|
20230710,152800,917180170,15830,15830,15830,15830,0
|
|
20230710,152700,917180170,15830,15830,15830,15830,0
|
|
20230710,152600,917180170,15830,15830,15830,15830,0
|
|
20230710,152500,917180170,15830,15830,15830,15830,0
|
|
20230710,152400,917180170,15830,15830,15830,15830,0
|
|
20230710,152300,917180170,15830,15830,15830,15830,0
|
|
20230710,152200,917180170,15830,15830,15830,15830,0
|
|
20230710,152100,917180170,15830,15830,15830,15830,0
|
|
20230710,152000,917180170,15830,15830,15830,15830,0
|
|
20230710,151900,917180170,15830,15820,15830,15820,7
|
|
20230710,151800,917069420,15830,15830,15830,15830,9
|
|
20230710,151700,916926950,15830,15830,15830,15830,253
|
|
20230710,151600,912921960,15830,15830,15830,15830,0
|
|
20230710,151500,912921960,15830,15850,15850,15830,383
|
|
20230710,151400,906856460,15860,15860,15860,15860,123
|
|
20230710,151300,904905680,15870,15870,15870,15870,77
|
|
20230710,151200,903683690,15870,15890,15890,15870,237
|
|
20230710,151100,899920510,15890,15890,15890,15890,20
|
|
20230710,151000,899602710,15890,15910,15910,15890,459
|
|
20230710,150900,892305720,15910,15920,15920,15910,309
|
|
20230710,150800,887389490,15920,15940,15940,15920,26
|
|
20230710,150700,886975510,15920,15920,15920,15920,0
|
|
20230710,150600,886975510,15920,15920,15920,15920,127
|
|
20230710,150500,884953670,15920,15920,15920,15920,0
|
|
20230710,150400,884953670,15920,15920,15920,15920,17
|
|
20230710,150300,884683030,15950,15950,15950,15950,0
|
|
20230710,150200,884683030,15950,15950,15950,15950,5
|
|
20230710,150100,884603280,15910,15910,15910,15910,0
|
|
20230710,150000,884603280,15910,15910,15910,15910,148
|
|
20230710,145900,882248600,15910,15910,15910,15910,24
|
|
20230710,145800,881866760,15950,15950,15950,15950,1
|
|
20230710,145700,881850810,15940,15940,15940,15940,0
|
|
20230710,145600,881850810,15940,15940,15940,15940,30
|
|
20230710,145500,881372610,15910,15910,15910,15910,30
|
|
20230710,145400,880895310,15910,15910,15910,15910,0
|
|
20230710,145300,880895310,15910,15910,15910,15910,0
|
|
20230710,145200,880895310,15910,15910,15910,15910,20
|
|
20230710,145100,880577110,15930,15930,15930,15930,0
|
|
20230710,145000,880577110,15930,15930,15930,15930,1
|
|
20230710,144900,880561180,15900,15900,15900,15900,0
|
|
20230710,144800,880561180,15900,15900,15900,15900,0
|
|
20230710,144700,880561180,15900,15900,15900,15900,0
|
|
20230710,144600,880561180,15900,15910,15910,15900,251
|
|
20230710,144500,876570250,15910,15910,15910,15910,0
|
|
20230710,144400,876570250,15910,15910,15910,15910,0
|
|
20230710,144300,876570250,15910,15910,15910,15910,105
|
|
20230710,144200,874899700,15970,15980,15980,15920,352
|
|
20230710,144100,869292840,15940,15940,15940,15940,282
|
|
20230710,144000,864797760,15980,15980,15980,15980,0
|
|
20230710,143900,864797760,15980,15980,15980,15980,0
|
|
20230710,143800,864797760,15980,15980,15980,15980,0
|
|
20230710,143700,864797760,15980,15980,15980,15980,0
|
|
20230710,143600,864797760,15980,15970,15980,15970,6
|
|
20230710,143500,864701930,15970,15970,15970,15970,2
|
|
20230710,143400,864669990,15970,15970,15970,15970,0
|
|
20230710,143300,864669990,15970,15970,15970,15970,2
|
|
20230710,143200,864638050,15980,15980,15980,15980,0
|
|
20230710,143100,864638050,15980,15980,15980,15980,0
|
|
20230710,143000,864638050,15980,15970,15980,15970,50
|
|
20230710,142900,863839060,15940,15940,15940,15940,43
|
|
20230710,142800,863153640,15940,15980,15980,15940,1089
|
|
20230710,142700,845768350,16020,16020,16020,16020,0
|
|
20230710,142600,845768350,16020,16020,16020,16020,5
|
|
20230710,142500,845688250,16030,16030,16040,15990,128
|
|
20230710,142400,843641120,16030,16030,16030,16030,0
|
|
20230710,142300,843641120,16030,16040,16040,15980,544
|
|
20230710,142200,834939840,16040,16000,16040,16000,201
|
|
20230710,142100,831723800,16040,16040,16040,16040,0
|
|
20230710,142000,831723800,16040,16040,16040,16040,0
|
|
20230710,141900,831723800,16040,16040,16040,16040,3
|
|
20230710,141800,831675680,16040,16040,16040,16040,5
|
|
20230710,141700,831595480,16050,16010,16050,16010,131
|
|
20230710,141600,829495690,16010,15990,16010,15990,151
|
|
20230710,141500,827079740,15980,15990,15990,15980,8
|
|
20230710,141400,826951830,15990,15990,15990,15990,504
|
|
20230710,141300,818892870,15980,15960,15980,15960,1387
|
|
20230710,141200,796744420,15950,15950,15950,15950,0
|
|
20230710,141100,796744420,15950,15950,15950,15950,249
|
|
20230710,141000,792772870,15950,15950,15950,15950,104
|
|
20230710,140900,791114070,15950,15950,15950,15950,2
|
|
20230710,140800,791082170,15940,15930,15940,15930,124
|
|
20230710,140700,789106440,15930,15930,15930,15930,0
|
|
20230710,140600,789106440,15930,15930,15930,15930,0
|
|
20230710,140500,789106440,15930,15930,15930,15930,0
|
|
20230710,140400,789106440,15930,15930,15930,15930,1
|
|
20230710,140300,789090510,15920,15930,15930,15920,58
|
|
20230710,140200,788167140,15920,15920,15920,15920,40
|
|
20230710,140100,787530340,15920,15920,15920,15920,2
|
|
20230710,140000,787498500,15920,15920,15920,15920,56
|
|
20230710,135900,786606980,15920,15910,15920,15910,2
|
|
20230710,135800,786575150,15910,15910,15910,15910,0
|
|
20230710,135700,786575150,15910,15900,15910,15900,44
|
|
20230710,135600,785875450,15890,15890,15890,15890,0
|
|
20230710,135500,785875450,15890,15890,15890,15890,2
|
|
20230710,135400,785843670,15880,15880,15880,15880,508
|
|
20230710,135300,777776630,15880,15870,15880,15870,3
|
|
20230710,135200,777729000,15870,15870,15870,15870,62
|
|
20230710,135100,776745060,15870,15880,15880,15870,135
|
|
20230710,135000,774601480,15870,15870,15870,15870,0
|
|
20230710,134900,774601480,15870,15870,15870,15870,0
|
|
20230710,134800,774601480,15870,15870,15870,15870,0
|
|
20230710,134700,774601480,15870,15870,15870,15870,0
|
|
20230710,134600,774601480,15870,15870,15870,15870,2
|
|
20230710,134500,774569740,15870,15870,15870,15870,0
|
|
20230710,134400,774569740,15870,15870,15870,15870,0
|
|
20230710,134300,774569740,15870,15870,15870,15870,1
|
|
20230710,134200,774553870,15880,15880,15880,15880,0
|
|
20230710,134100,774553870,15880,15880,15880,15880,0
|
|
20230710,134000,774553870,15880,15880,15880,15880,0
|
|
20230710,133900,774553870,15880,15880,15880,15880,1
|
|
20230710,133800,774537990,15900,15880,15900,15880,40
|
|
20230710,133700,773902590,15900,15900,15900,15900,50
|
|
20230710,133600,773107590,15900,15900,15900,15900,13
|
|
20230710,133500,772900890,15900,15900,15900,15900,0
|
|
20230710,133400,772900890,15900,15900,15900,15900,0
|
|
20230710,133300,772900890,15900,15900,15900,15900,0
|
|
20230710,133200,772900890,15900,15900,15900,15900,0
|
|
20230710,133100,772900890,15900,15900,15900,15900,0
|
|
20230710,133000,772900890,15900,15900,15900,15900,0
|
|
20230710,132900,772900890,15900,15900,15900,15900,0
|
|
20230710,132800,772900890,15900,15900,15900,15900,0
|
|
20230710,132700,772900890,15900,15900,15900,15900,0
|
|
20230710,132600,772900890,15900,15900,15900,15900,0
|
|
20230710,132500,772900890,15900,15900,15900,15900,11
|
|
20230710,132400,772725990,15900,15900,15900,15900,0
|
|
20230710,132300,772725990,15900,15850,15900,15850,304
|
|
20230710,132200,767899880,15850,15850,15850,15850,0
|
|
20230710,132100,767899880,15850,15850,15850,15850,0
|
|
20230710,132000,767899880,15850,15850,15850,15850,11
|
|
20230710,131900,767725530,15850,15850,15850,15850,0
|
|
20230710,131800,767725530,15850,15850,15850,15850,0
|
|
20230710,131700,767725530,15850,15850,15850,15850,0
|
|
20230710,131600,767725530,15850,15850,15850,15850,0
|
|
20230710,131500,767725530,15850,15850,15850,15850,0
|
|
20230710,131400,767725530,15850,15850,15850,15850,0
|
|
20230710,131300,767725530,15850,15850,15850,15850,0
|
|
20230710,131200,767725530,15850,15850,15850,15850,20
|
|
20230710,131100,767408530,15850,15850,15850,15850,1
|
|
20230710,131000,767392680,15850,15850,15850,15850,0
|
|
20230710,130900,767392680,15850,15850,15850,15850,442
|
|
20230710,130800,760386980,15860,15860,15860,15860,154
|
|
20230710,130700,757944540,15870,15870,15870,15870,0
|
|
20230710,130600,757944540,15870,15870,15870,15870,10
|
|
20230710,130500,757785840,15870,15870,15870,15870,0
|
|
20230710,130400,757785840,15870,15870,15870,15870,0
|
|
20230710,130300,757785840,15870,15870,15870,15870,1
|
|
20230710,130200,757769970,15870,15870,15870,15870,0
|
|
20230710,130100,757769970,15870,15870,15870,15870,0
|
|
20230710,130000,757769970,15870,15870,15870,15870,0
|
|
20230710,125900,757769970,15870,15870,15870,15870,0
|
|
20230710,125800,757769970,15870,15870,15870,15870,1
|
|
20230710,125700,757754100,15870,15870,15870,15870,20
|
|
20230710,125600,757436700,15860,15860,15860,15860,20
|
|
20230710,125500,757119500,15860,15850,15860,15850,627
|
|
20230710,125400,747176000,15850,15850,15850,15850,2
|
|
20230710,125300,747144300,15850,15850,15850,15850,1
|
|
20230710,125200,747128450,15850,15850,15850,15850,1
|
|
20230710,125100,747112600,15850,15850,15850,15850,24
|
|
20230710,125000,746732200,15860,15860,15860,15860,11
|
|
20230710,124900,746557740,15850,15840,15850,15840,16
|
|
20230710,124800,746304160,15840,15840,15840,15840,0
|
|
20230710,124700,746304160,15840,15840,15840,15840,0
|
|
20230710,124600,746304160,15840,15840,15840,15840,0
|
|
20230710,124500,746304160,15840,15840,15840,15840,5
|
|
20230710,124400,746224960,15860,15860,15860,15860,10
|
|
20230710,124300,746066360,15860,15860,15860,15860,0
|
|
20230710,124200,746066360,15860,15860,15860,15860,6
|
|
20230710,124100,745971200,15860,15850,15860,15850,117
|
|
20230710,124000,744116700,15840,15840,15840,15840,0
|
|
20230710,123900,744116700,15840,15840,15840,15840,1
|
|
20230710,123800,744100860,15840,15840,15840,15840,0
|
|
20230710,123700,744100860,15840,15840,15840,15840,0
|
|
20230710,123600,744100860,15840,15840,15840,15840,0
|
|
20230710,123500,744100860,15840,15840,15840,15840,1
|
|
20230710,123400,744085020,15840,15840,15840,15840,100
|
|
20230710,123300,742501020,15840,15840,15840,15840,0
|
|
20230710,123200,742501020,15840,15840,15840,15840,0
|
|
20230710,123100,742501020,15840,15840,15840,15840,9
|
|
20230710,123000,742358460,15830,15820,15830,15820,39
|
|
20230710,122900,741741430,15830,15830,15830,15830,0
|
|
20230710,122800,741741430,15830,15830,15830,15830,10
|
|
20230710,122700,741583130,15830,15830,15830,15830,0
|
|
20230710,122600,741583130,15830,15840,15840,15830,502
|
|
20230710,122500,733634560,15840,15890,15890,15840,292
|
|
20230710,122400,729001430,15890,15890,15890,15880,121
|
|
20230710,122300,727079740,15880,15880,15880,15880,147
|
|
20230710,122200,724745380,15900,15900,15900,15900,2
|
|
20230710,122100,724713580,15900,15900,15900,15900,0
|
|
20230710,122000,724713580,15900,15890,15900,15890,50
|
|
20230710,121900,723918630,15900,15880,15900,15880,105
|
|
20230710,121800,722249150,15900,15900,15900,15900,0
|
|
20230710,121700,722249150,15900,15900,15900,15900,0
|
|
20230710,121600,722249150,15900,15900,15900,15900,0
|
|
20230710,121500,722249150,15900,15900,15900,15900,0
|
|
20230710,121400,722249150,15900,15900,15900,15900,100
|
|
20230710,121300,720659150,15900,15900,15900,15900,0
|
|
20230710,121200,720659150,15900,15900,15900,15900,0
|
|
20230710,121100,720659150,15900,15900,15900,15900,123
|
|
20230710,121000,718703450,15900,15900,15900,15900,0
|
|
20230710,120900,718703450,15900,15900,15900,15900,0
|
|
20230710,120800,718703450,15900,15900,15900,15900,5
|
|
20230710,120700,718623950,15900,15900,15900,15900,6
|
|
20230710,120600,718528550,15900,15900,15900,15900,18
|
|
20230710,120500,718242350,15900,15880,15900,15880,256
|
|
20230710,120400,714174810,15870,15870,15870,15870,0
|
|
20230710,120300,714174810,15870,15870,15870,15870,8
|
|
20230710,120200,714047850,15870,15880,15880,15870,35
|
|
20230710,120100,713492070,15880,15880,15880,15880,19
|
|
20230710,120000,713190350,15870,15870,15870,15870,70
|
|
20230710,115900,712079450,15880,15880,15880,15880,5
|
|
20230710,115800,712000050,15870,15870,15870,15870,0
|
|
20230710,115700,712000050,15870,15870,15870,15870,0
|
|
20230710,115600,712000050,15870,15870,15870,15870,2
|
|
20230710,115500,711968310,15870,15870,15870,15870,0
|
|
20230710,115400,711968310,15870,15870,15870,15870,0
|
|
20230710,115300,711968310,15870,15870,15870,15870,0
|
|
20230710,115200,711968310,15870,15870,15870,15870,30
|
|
20230710,115100,711492210,15870,15870,15870,15870,0
|
|
20230710,115000,711492210,15870,15870,15870,15870,0
|
|
20230710,114900,711492210,15870,15870,15870,15870,20
|
|
20230710,114800,711174810,15860,15860,15860,15860,0
|
|
20230710,114700,711174810,15860,15860,15860,15860,0
|
|
20230710,114600,711174810,15860,15860,15860,15860,0
|
|
20230710,114500,711174810,15860,15860,15860,15860,0
|
|
20230710,114400,711174810,15860,15860,15860,15860,1
|
|
20230710,114300,711158950,15860,15860,15860,15860,0
|
|
20230710,114200,711158950,15860,15860,15860,15860,2
|
|
20230710,114100,711127230,15850,15850,15850,15850,8
|
|
20230710,114000,711000430,15860,15860,15860,15860,3
|
|
20230710,113900,710952850,15860,15860,15860,15860,0
|
|
20230710,113800,710952850,15860,15860,15860,15860,0
|
|
20230710,113700,710952850,15860,15860,15860,15860,2
|
|
20230710,113600,710921130,15860,15870,15870,15860,442
|
|
20230710,113500,703906690,15870,15870,15870,15870,315
|
|
20230710,113400,698907640,15870,15870,15870,15870,0
|
|
20230710,113300,698907640,15870,15870,15870,15870,198
|
|
20230710,113200,695765380,15870,15870,15870,15870,20
|
|
20230710,113100,695447980,15870,15870,15870,15870,0
|
|
20230710,113000,695447980,15870,15870,15870,15870,106
|
|
20230710,112900,693765760,15870,15870,15870,15870,0
|
|
20230710,112800,693765760,15870,15850,15870,15850,56
|
|
20230710,112700,692877880,15850,15850,15850,15850,0
|
|
20230710,112600,692877880,15850,15850,15850,15850,0
|
|
20230710,112500,692877880,15850,15850,15850,15850,10
|
|
20230710,112400,692719380,15850,15850,15850,15850,1
|
|
20230710,112300,692703530,15840,15840,15840,15840,0
|
|
20230710,112200,692703530,15840,15850,15850,15840,12
|
|
20230710,112100,692513440,15850,15850,15850,15850,0
|
|
20230710,112000,692513440,15850,15850,15850,15850,11
|
|
20230710,111900,692339090,15850,15870,15870,15850,50
|
|
20230710,111800,691545990,15870,15870,15870,15870,0
|
|
20230710,111700,691545990,15870,15870,15870,15870,30
|
|
20230710,111600,691069890,15870,15850,15870,15850,205
|
|
20230710,111500,687817470,15860,15860,15860,15860,0
|
|
20230710,111400,687817470,15860,15860,15860,15860,10
|
|
20230710,111300,687658870,15860,15860,15860,15860,10
|
|
20230710,111200,687500270,15860,15860,15860,15860,0
|
|
20230710,111100,687500270,15860,15860,15860,15860,0
|
|
20230710,111000,687500270,15860,15860,15860,15860,0
|
|
20230710,110900,687500270,15860,15860,15860,15860,27
|
|
20230710,110800,687072050,15860,15860,15860,15860,3
|
|
20230710,110700,687024470,15820,15820,15820,15820,0
|
|
20230710,110600,687024470,15820,15820,15820,15820,0
|
|
20230710,110500,687024470,15820,15830,15830,15820,27
|
|
20230710,110400,686597070,15840,15850,15850,15840,619
|
|
20230710,110300,676789130,15850,15850,15850,15850,2
|
|
20230710,110200,676757430,15860,15860,15860,15860,0
|
|
20230710,110100,676757430,15860,15860,15860,15860,0
|
|
20230710,110000,676757430,15860,15860,15860,15860,5
|
|
20230710,105900,676678130,15860,15860,15860,15860,3
|
|
20230710,105800,676630550,15850,15850,15850,15850,0
|
|
20230710,105700,676630550,15850,15850,15850,15850,0
|
|
20230710,105600,676630550,15850,15860,15860,15850,594
|
|
20230710,105500,667215450,15860,15860,15860,15860,0
|
|
20230710,105400,667215450,15860,15850,15860,15850,132
|
|
20230710,105300,665123230,15850,15850,15850,15850,19
|
|
20230710,105200,664822080,15860,15860,15860,15860,44
|
|
20230710,105100,664124240,15860,15860,15860,15860,0
|
|
20230710,105000,664124240,15860,15860,15860,15860,3
|
|
20230710,104900,664076660,15860,15860,15860,15860,13
|
|
20230710,104800,663870480,15850,15850,15850,15850,81
|
|
20230710,104700,662586630,15850,15850,15850,15850,20
|
|
20230710,104600,662269630,15850,15860,15860,15850,74
|
|
20230710,104500,661096630,15860,15860,15860,15860,15
|
|
20230710,104400,660858730,15860,15860,15860,15860,0
|
|
20230710,104300,660858730,15860,15860,15860,15860,0
|
|
20230710,104200,660858730,15860,15860,15860,15860,0
|
|
20230710,104100,660858730,15860,15860,15860,15860,0
|
|
20230710,104000,660858730,15860,15860,15860,15860,0
|
|
20230710,103900,660858730,15860,15860,15860,15860,0
|
|
20230710,103800,660858730,15860,15860,15860,15860,0
|
|
20230710,103700,660858730,15860,15860,15860,15860,0
|
|
20230710,103600,660858730,15860,15860,15860,15860,0
|
|
20230710,103500,660858730,15860,15850,15860,15850,1107
|
|
20230710,103400,643311780,15860,15870,15870,15860,1738
|
|
20230710,103300,615739340,15870,15870,15870,15870,0
|
|
20230710,103200,615739340,15870,15870,15870,15870,0
|
|
20230710,103100,615739340,15870,15870,15870,15870,1
|
|
20230710,103000,615723470,15860,15860,15860,15860,0
|
|
20230710,102900,615723470,15860,15860,15860,15860,2
|
|
20230710,102800,615691750,15860,15860,15860,15860,0
|
|
20230710,102700,615691750,15860,15860,15860,15860,6
|
|
20230710,102600,615596590,15860,15870,15890,15860,75
|
|
20230710,102500,614404890,15880,15880,15880,15880,0
|
|
20230710,102400,614404890,15880,15880,15880,15880,8
|
|
20230710,102300,614277850,15880,15890,15890,15880,140
|
|
20230710,102200,612054200,15850,15880,15880,15850,1455
|
|
20230710,102100,588949360,15900,15900,15900,15900,3
|
|
20230710,102000,588901660,15880,15900,15900,15880,100
|
|
20230710,101900,587313290,15910,15900,15910,15900,84
|
|
20230710,101800,585976870,15910,15910,15910,15910,7
|
|
20230710,101700,585865500,15900,15920,15920,15900,24
|
|
20230710,101600,585483500,15920,15940,15940,15920,16
|
|
20230710,101500,585228610,15890,15930,15930,15890,57
|
|
20230710,101400,584322480,15930,15940,15940,15930,21
|
|
20230710,101300,583987850,15910,15940,15940,15910,353
|
|
20230710,101200,578365510,15960,15930,15960,15930,205
|
|
20230710,101100,575096770,15930,15920,15930,15920,3
|
|
20230710,101000,575048990,15910,15900,15910,15900,25
|
|
20230710,100900,574651350,15900,15900,15900,15900,2
|
|
20230710,100800,574619550,15900,15900,15900,15900,615
|
|
20230710,100700,564841050,15880,15880,15880,15880,1
|
|
20230710,100600,564825170,15890,15890,15890,15890,30
|
|
20230710,100500,564348470,15890,15850,15890,15850,448
|
|
20230710,100400,557244030,15890,15890,15890,15890,10
|
|
20230710,100300,557085130,15890,15890,15890,15890,4
|
|
20230710,100200,557021570,15840,15840,15840,15840,0
|
|
20230710,100100,557021570,15840,15850,15850,15840,34
|
|
20230710,100000,556482790,15860,15900,15900,15860,25
|
|
20230710,095900,556086100,15890,15900,15900,15890,559
|
|
20230710,095800,547200270,15900,15900,15900,15890,1156
|
|
20230710,095700,528820170,15890,15830,15890,15830,6975
|
|
20230710,095600,418167340,15820,15820,15820,15820,122
|
|
20230710,095500,416237300,15810,15800,15810,15800,255
|
|
20230710,095400,412208270,15800,15800,15800,15800,0
|
|
20230710,095300,412208270,15800,15800,15800,15800,120
|
|
20230710,095200,410312270,15800,15800,15800,15800,0
|
|
20230710,095100,410312270,15800,15800,15800,15800,368
|
|
20230710,095000,404497870,15800,15800,15800,15800,125
|
|
20230710,094900,402522870,15800,15800,15800,15800,800
|
|
20230710,094800,389882870,15800,15800,15800,15800,796
|
|
20230710,094700,377306070,15800,15800,15800,15790,265
|
|
20230710,094600,373120070,15820,15810,15820,15800,1827
|
|
20230710,094500,344225150,15800,15760,15800,15760,2861
|
|
20230710,094400,299062200,15760,15760,15760,15760,299
|
|
20230710,094300,294349960,15750,15680,15750,15670,1045
|
|
20230710,094200,277925650,15710,15710,15710,15710,141
|
|
20230710,094100,275710540,15710,15730,15730,15670,531
|
|
20230710,094000,267387310,15680,15680,15680,15680,0
|
|
20230710,093900,267387310,15680,15700,15700,15670,251
|
|
20230710,093800,263453460,15720,15720,15730,15720,381
|
|
20230710,093700,257464130,15730,15730,15730,15730,0
|
|
20230710,093600,257464130,15730,15730,15730,15730,0
|
|
20230710,093500,257464130,15730,15730,15730,15730,7
|
|
20230710,093400,257354020,15730,15730,15730,15730,0
|
|
20230710,093300,257354020,15730,15720,15730,15720,50
|
|
20230710,093200,256567650,15720,15720,15720,15720,37
|
|
20230710,093100,255986010,15680,15680,15680,15680,82
|
|
20230710,093000,254700250,15640,15600,15640,15600,912
|
|
20230710,092900,240449900,15600,15610,15610,15580,348
|
|
20230710,092800,235022550,15610,15610,15610,15610,31
|
|
20230710,092700,234538640,15610,15670,15670,15610,1125
|
|
20230710,092600,216970520,15640,15640,15640,15640,390
|
|
20230710,092500,210870920,15680,15680,15680,15680,2
|
|
20230710,092400,210839560,15680,15690,15690,15680,97
|
|
20230710,092300,209318360,15700,15700,15700,15700,0
|
|
20230710,092200,209318360,15700,15720,15720,15700,107
|
|
20230710,092100,207638050,15740,15740,15740,15740,10
|
|
20230710,092000,207480650,15750,15750,15750,15750,0
|
|
20230710,091900,207480650,15750,15760,15760,15750,77
|
|
20230710,091800,206267310,15760,15760,15760,15760,51
|
|
20230710,091700,205463550,15760,15760,15760,15760,99
|
|
20230710,091600,203903310,15750,15750,15750,15750,0
|
|
20230710,091500,203903310,15750,15790,15790,15750,124
|
|
20230710,091400,201948190,15790,15810,15810,15790,367
|
|
20230710,091300,196151260,15840,15790,15840,15790,3
|
|
20230710,091200,196103790,15790,15880,15900,15790,1696
|
|
20230710,091100,169252520,15900,15670,15900,15670,941
|
|
20230710,091000,154358150,15640,15640,15670,15610,1098
|
|
20230710,090900,137176770,15600,15630,15630,15600,1088
|
|
20230710,090800,120195560,15600,15590,15600,15590,441
|
|
20230710,090700,113316160,15590,15600,15600,15590,907
|
|
20230710,090600,99168070,15600,15610,15610,15600,54
|
|
20230710,090500,98325210,15600,15630,15630,15600,249
|
|
20230710,090400,94436780,15650,15650,15660,15600,4593
|
|
20230710,090300,22694540,15660,15660,15660,15660,173
|
|
20230710,090200,19985360,15660,15670,15670,15660,414
|
|
20230710,090100,13498980,15740,15650,15740,15650,3
|
|
20230710,090000,13451940,15660,15660,15660,15660,859
|