625 lines
32 KiB
CSV
625 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,192200,936558600,11530,11530,11530,11530,4288
|
|
20230711,192100,936558600,11530,11530,11530,11530,0
|
|
20230711,192000,936558600,11530,11530,11530,11530,0
|
|
20230711,191900,936558600,11530,11530,11530,11530,0
|
|
20230711,191800,936558600,11530,11530,11530,11530,0
|
|
20230711,191700,936558600,11530,11530,11530,11530,0
|
|
20230711,191600,936558600,11530,11530,11530,11530,0
|
|
20230711,191500,936558600,11530,11530,11530,11530,0
|
|
20230711,191400,936558600,11530,11530,11530,11530,0
|
|
20230711,191300,936558600,11530,11530,11530,11530,0
|
|
20230711,191200,936558600,11530,11530,11530,11530,0
|
|
20230711,191100,936558600,11530,11530,11530,11530,0
|
|
20230711,191000,936558600,11530,11530,11530,11530,0
|
|
20230711,190900,936558600,11530,11530,11530,11530,0
|
|
20230711,190800,936558600,11530,11530,11530,11530,0
|
|
20230711,190700,936558600,11530,11530,11530,11530,0
|
|
20230711,190600,936558600,11530,11530,11530,11530,0
|
|
20230711,190500,936558600,11530,11530,11530,11530,0
|
|
20230711,190400,936558600,11530,11530,11530,11530,0
|
|
20230711,190300,936558600,11530,11530,11530,11530,0
|
|
20230711,190200,936558600,11530,11530,11530,11530,0
|
|
20230711,190100,936558600,11530,11530,11530,11530,0
|
|
20230711,190000,936558600,11530,11530,11530,11530,0
|
|
20230711,185900,936558600,11530,11530,11530,11530,0
|
|
20230711,185800,936558600,11530,11530,11530,11530,0
|
|
20230711,185700,936558600,11530,11530,11530,11530,0
|
|
20230711,185600,936558600,11530,11530,11530,11530,0
|
|
20230711,185500,936558600,11530,11530,11530,11530,0
|
|
20230711,185400,936558600,11530,11530,11530,11530,0
|
|
20230711,185300,936558600,11530,11530,11530,11530,0
|
|
20230711,185200,936558600,11530,11530,11530,11530,4288
|
|
20230711,185100,936558600,11530,11530,11530,11530,0
|
|
20230711,185000,936558600,11530,11530,11530,11530,0
|
|
20230711,184900,936558600,11530,11530,11530,11530,0
|
|
20230711,184800,936558600,11530,11530,11530,11530,0
|
|
20230711,184700,936558600,11530,11530,11530,11530,0
|
|
20230711,184600,936558600,11530,11530,11530,11530,0
|
|
20230711,184500,936558600,11530,11530,11530,11530,0
|
|
20230711,184400,936558600,11530,11530,11530,11530,0
|
|
20230711,184300,936558600,11530,11530,11530,11530,0
|
|
20230711,184200,936558600,11530,11530,11530,11530,0
|
|
20230711,184100,936558600,11530,11530,11530,11530,0
|
|
20230711,184000,936558600,11530,11530,11530,11530,0
|
|
20230711,183900,936558600,11530,11530,11530,11530,0
|
|
20230711,183800,936558600,11530,11530,11530,11530,0
|
|
20230711,183700,936558600,11530,11530,11530,11530,0
|
|
20230711,183600,936558600,11530,11530,11530,11530,0
|
|
20230711,183500,936558600,11530,11530,11530,11530,0
|
|
20230711,183400,936558600,11530,11530,11530,11530,0
|
|
20230711,183300,936558600,11530,11530,11530,11530,0
|
|
20230711,183200,936558600,11530,11530,11530,11530,0
|
|
20230711,183100,936558600,11530,11530,11530,11530,0
|
|
20230711,183000,936558600,11530,11530,11530,11530,0
|
|
20230711,182900,936558600,11530,11530,11530,11530,0
|
|
20230711,182800,936558600,11530,11530,11530,11530,0
|
|
20230711,182700,936558600,11530,11530,11530,11530,0
|
|
20230711,182600,936558600,11530,11530,11530,11530,0
|
|
20230711,182500,936558600,11530,11530,11530,11530,0
|
|
20230711,182400,936558600,11530,11530,11530,11530,0
|
|
20230711,182300,936558600,11530,11530,11530,11530,0
|
|
20230711,182200,936558600,11530,11530,11530,11530,4288
|
|
20230711,182100,936558600,11530,11530,11530,11530,0
|
|
20230711,182000,936558600,11530,11530,11530,11530,0
|
|
20230711,181900,936558600,11530,11530,11530,11530,0
|
|
20230711,181800,936558600,11530,11530,11530,11530,0
|
|
20230711,181700,936558600,11530,11530,11530,11530,0
|
|
20230711,181600,936558600,11530,11530,11530,11530,0
|
|
20230711,181500,936558600,11530,11530,11530,11530,0
|
|
20230711,181400,936558600,11530,11530,11530,11530,0
|
|
20230711,181300,936558600,11530,11530,11530,11530,0
|
|
20230711,181200,936558600,11530,11530,11530,11530,0
|
|
20230711,181100,936558600,11530,11530,11530,11530,0
|
|
20230711,181000,936558600,11530,11530,11530,11530,0
|
|
20230711,180900,936558600,11530,11530,11530,11530,0
|
|
20230711,180800,936558600,11530,11530,11530,11530,0
|
|
20230711,180700,936558600,11530,11530,11530,11530,0
|
|
20230711,180600,936558600,11530,11530,11530,11530,0
|
|
20230711,180500,936558600,11530,11530,11530,11530,0
|
|
20230711,180400,936558600,11530,11530,11530,11530,0
|
|
20230711,180300,936558600,11530,11530,11530,11530,0
|
|
20230711,180200,936558600,11530,11530,11530,11530,0
|
|
20230711,180100,936558600,11530,11530,11530,11530,0
|
|
20230711,180000,936558600,11530,11530,11530,11530,0
|
|
20230711,175900,936558600,11530,11530,11530,11530,0
|
|
20230711,175800,936558600,11530,11530,11530,11530,0
|
|
20230711,175700,936558600,11530,11530,11530,11530,0
|
|
20230711,175600,936558600,11530,11530,11530,11530,0
|
|
20230711,175500,936558600,11530,11530,11530,11530,0
|
|
20230711,175400,936558600,11530,11530,11530,11530,0
|
|
20230711,175300,936558600,11530,11530,11530,11530,0
|
|
20230711,175200,936558600,11530,11530,11530,11530,4288
|
|
20230711,175100,936558600,11530,11530,11530,11530,0
|
|
20230711,175000,936558600,11530,11530,11530,11530,0
|
|
20230711,174900,936558600,11530,11530,11530,11530,0
|
|
20230711,174800,936558600,11530,11530,11530,11530,0
|
|
20230711,174700,936558600,11530,11530,11530,11530,0
|
|
20230711,174600,936558600,11530,11530,11530,11530,0
|
|
20230711,174500,936558600,11530,11530,11530,11530,0
|
|
20230711,174400,936558600,11530,11530,11530,11530,0
|
|
20230711,174300,936558600,11530,11530,11530,11530,0
|
|
20230711,174200,936558600,11530,11530,11530,11530,0
|
|
20230711,174100,936558600,11530,11530,11530,11530,0
|
|
20230711,174000,936558600,11530,11530,11530,11530,0
|
|
20230711,173900,936558600,11530,11530,11530,11530,0
|
|
20230711,173800,936558600,11530,11530,11530,11530,0
|
|
20230711,173700,936558600,11530,11530,11530,11530,0
|
|
20230711,173600,936558600,11530,11530,11530,11530,0
|
|
20230711,173500,936558600,11530,11530,11530,11530,0
|
|
20230711,173400,936558600,11530,11530,11530,11530,0
|
|
20230711,173300,936558600,11530,11530,11530,11530,0
|
|
20230711,173200,936558600,11530,11530,11530,11530,0
|
|
20230711,173100,936558600,11530,11530,11530,11530,0
|
|
20230711,173000,936558600,11530,11530,11530,11530,0
|
|
20230711,172900,936558600,11530,11530,11530,11530,0
|
|
20230711,172800,936558600,11530,11530,11530,11530,0
|
|
20230711,172700,936558600,11530,11530,11530,11530,0
|
|
20230711,172600,936558600,11530,11530,11530,11530,0
|
|
20230711,172500,936558600,11530,11530,11530,11530,0
|
|
20230711,172400,936558600,11530,11530,11530,11530,0
|
|
20230711,172300,936558600,11530,11530,11530,11530,0
|
|
20230711,172200,936558600,11530,11530,11530,11530,4288
|
|
20230711,172100,936558600,11530,11530,11530,11530,0
|
|
20230711,172000,936558600,11530,11530,11530,11530,0
|
|
20230711,171900,936558600,11530,11530,11530,11530,0
|
|
20230711,171800,936558600,11530,11530,11530,11530,0
|
|
20230711,171700,936558600,11530,11530,11530,11530,0
|
|
20230711,171600,936558600,11530,11530,11530,11530,0
|
|
20230711,171500,936558600,11530,11530,11530,11530,0
|
|
20230711,171400,936558600,11530,11530,11530,11530,0
|
|
20230711,171300,936558600,11530,11530,11530,11530,0
|
|
20230711,171200,936558600,11530,11530,11530,11530,0
|
|
20230711,171100,936558600,11530,11530,11530,11530,0
|
|
20230711,171000,936558600,11530,11530,11530,11530,0
|
|
20230711,170900,936558600,11530,11530,11530,11530,0
|
|
20230711,170800,936558600,11530,11530,11530,11530,0
|
|
20230711,170700,936558600,11530,11530,11530,11530,0
|
|
20230711,170600,936558600,11530,11530,11530,11530,0
|
|
20230711,170500,936558600,11530,11530,11530,11530,0
|
|
20230711,170400,936558600,11530,11530,11530,11530,0
|
|
20230711,170300,936558600,11530,11530,11530,11530,0
|
|
20230711,170200,936558600,11530,11530,11530,11530,0
|
|
20230711,170100,936558600,11530,11530,11530,11530,0
|
|
20230711,170000,936558600,11530,11530,11530,11530,0
|
|
20230711,165900,936558600,11530,11530,11530,11530,0
|
|
20230711,165800,936558600,11530,11530,11530,11530,0
|
|
20230711,165700,936558600,11530,11530,11530,11530,0
|
|
20230711,165600,936558600,11530,11530,11530,11530,0
|
|
20230711,165500,936558600,11530,11530,11530,11530,0
|
|
20230711,165400,936558600,11530,11530,11530,11530,0
|
|
20230711,165300,936558600,11530,11530,11530,11530,0
|
|
20230711,165200,936558600,11530,11530,11530,11530,4288
|
|
20230711,165100,936558600,11530,11530,11530,11530,0
|
|
20230711,165000,936558600,11530,11530,11530,11530,0
|
|
20230711,164900,936558600,11530,11530,11530,11530,0
|
|
20230711,164800,936558600,11530,11530,11530,11530,0
|
|
20230711,164700,936558600,11530,11530,11530,11530,0
|
|
20230711,164600,936558600,11530,11530,11530,11530,0
|
|
20230711,164500,936558600,11530,11530,11530,11530,0
|
|
20230711,164400,936558600,11530,11530,11530,11530,0
|
|
20230711,164300,936558600,11530,11530,11530,11530,0
|
|
20230711,164200,936558600,11530,11530,11530,11530,0
|
|
20230711,164100,936558600,11530,11530,11530,11530,0
|
|
20230711,164000,936558600,11530,11530,11530,11530,0
|
|
20230711,163900,936558600,11530,11530,11530,11530,0
|
|
20230711,163800,936558600,11530,11530,11530,11530,0
|
|
20230711,163700,936558600,11530,11530,11530,11530,0
|
|
20230711,163600,936558600,11530,11530,11530,11530,0
|
|
20230711,163500,936558600,11530,11530,11530,11530,0
|
|
20230711,163400,936558600,11530,11530,11530,11530,0
|
|
20230711,163300,936558600,11530,11530,11530,11530,0
|
|
20230711,163200,936558600,11530,11530,11530,11530,0
|
|
20230711,163100,936558600,11530,11530,11530,11530,0
|
|
20230711,163000,936558600,11530,11530,11530,11530,0
|
|
20230711,162900,936558600,11530,11530,11530,11530,0
|
|
20230711,162800,936558600,11530,11530,11530,11530,0
|
|
20230711,162700,936558600,11530,11530,11530,11530,0
|
|
20230711,162600,936558600,11530,11530,11530,11530,0
|
|
20230711,162500,936558600,11530,11530,11530,11530,0
|
|
20230711,162400,936558600,11530,11530,11530,11530,0
|
|
20230711,162300,936558600,11530,11530,11530,11530,0
|
|
20230711,162200,936558600,11530,11530,11530,11530,4288
|
|
20230711,162100,936558600,11530,11530,11530,11530,0
|
|
20230711,162000,936558600,11530,11530,11530,11530,0
|
|
20230711,161900,936558600,11530,11530,11530,11530,0
|
|
20230711,161800,936558600,11530,11530,11530,11530,0
|
|
20230711,161700,936558600,11530,11530,11530,11530,0
|
|
20230711,161600,936558600,11530,11530,11530,11530,0
|
|
20230711,161500,936558600,11530,11530,11530,11530,0
|
|
20230711,161400,936558600,11530,11530,11530,11530,0
|
|
20230711,161300,936558600,11530,11530,11530,11530,0
|
|
20230711,161200,936558600,11530,11530,11530,11530,0
|
|
20230711,161100,936558600,11530,11530,11530,11530,0
|
|
20230711,161000,936558600,11530,11530,11530,11530,0
|
|
20230711,160900,936558600,11530,11530,11530,11530,0
|
|
20230711,160800,936558600,11530,11530,11530,11530,0
|
|
20230711,160700,936558600,11530,11530,11530,11530,0
|
|
20230711,160600,936558600,11530,11530,11530,11530,0
|
|
20230711,160500,936558600,11530,11530,11530,11530,0
|
|
20230711,160400,936558600,11530,11530,11530,11530,0
|
|
20230711,160300,936558600,11530,11530,11530,11530,0
|
|
20230711,160200,936558600,11530,11530,11530,11530,0
|
|
20230711,160100,936558600,11530,11530,11530,11530,0
|
|
20230711,160000,936558600,11530,11530,11530,11530,0
|
|
20230711,155900,936558600,11530,11530,11530,11530,0
|
|
20230711,155800,936558600,11530,11530,11530,11530,0
|
|
20230711,155700,936558600,11530,11530,11530,11530,0
|
|
20230711,155600,936558600,11530,11530,11530,11530,0
|
|
20230711,155500,936558600,11530,11530,11530,11530,0
|
|
20230711,155400,936558600,11530,11530,11530,11530,0
|
|
20230711,155300,936558600,11530,11530,11530,11530,0
|
|
20230711,155200,936558600,11530,11530,11530,11530,4288
|
|
20230711,155100,936558600,11530,11530,11530,11530,0
|
|
20230711,155000,936558600,11530,11530,11530,11530,0
|
|
20230711,154900,936558600,11530,11530,11530,11530,0
|
|
20230711,154800,936558600,11530,11530,11530,11530,0
|
|
20230711,154700,936558600,11530,11530,11530,11530,0
|
|
20230711,154600,936558600,11530,11530,11530,11530,0
|
|
20230711,154500,936558600,11530,11530,11530,11530,0
|
|
20230711,154400,936558600,11530,11530,11530,11530,0
|
|
20230711,154300,936558600,11530,11530,11530,11530,0
|
|
20230711,154200,936558600,11530,11530,11530,11530,0
|
|
20230711,154100,936558600,11530,11530,11530,11530,0
|
|
20230711,154000,936558600,11530,11530,11530,11530,0
|
|
20230711,153900,936558600,11530,11530,11530,11530,0
|
|
20230711,153800,936558600,11530,11530,11530,11530,0
|
|
20230711,153700,936558600,11530,11530,11530,11530,0
|
|
20230711,153600,936558600,11530,11530,11530,11530,0
|
|
20230711,153500,936558600,11530,11530,11530,11530,0
|
|
20230711,153400,936558600,11530,11530,11530,11530,0
|
|
20230711,153300,936558600,11530,11530,11530,11530,0
|
|
20230711,153200,936558600,11530,11530,11530,11530,0
|
|
20230711,153100,936558600,11530,11530,11530,11530,0
|
|
20230711,153000,936558600,11530,11530,11530,11530,4288
|
|
20230711,152900,887117960,11500,11500,11500,11500,0
|
|
20230711,152800,887117960,11500,11500,11500,11500,0
|
|
20230711,152700,887117960,11500,11500,11500,11500,0
|
|
20230711,152600,887117960,11500,11500,11500,11500,0
|
|
20230711,152500,887117960,11500,11500,11500,11500,0
|
|
20230711,152400,887117960,11500,11500,11500,11500,0
|
|
20230711,152300,887117960,11500,11500,11500,11500,0
|
|
20230711,152200,887117960,11500,11500,11500,11500,0
|
|
20230711,152100,887117960,11500,11500,11500,11500,0
|
|
20230711,152000,887117960,11500,11500,11500,11500,0
|
|
20230711,151900,887117960,11500,11490,11510,11490,1127
|
|
20230711,151800,874157390,11490,11480,11490,11480,2271
|
|
20230711,151700,848085230,11480,11470,11480,11460,286
|
|
20230711,151600,844804300,11480,11490,11490,11470,2241
|
|
20230711,151500,819078910,11480,11480,11490,11470,1681
|
|
20230711,151400,799785550,11480,11470,11480,11460,74
|
|
20230711,151300,798937010,11480,11460,11480,11460,485
|
|
20230711,151200,793372600,11470,11460,11470,11460,312
|
|
20230711,151100,789794550,11470,11470,11470,11450,565
|
|
20230711,151000,783319040,11480,11460,11480,11460,1289
|
|
20230711,150900,768545630,11450,11450,11460,11450,538
|
|
20230711,150800,762385090,11470,11450,11470,11440,37
|
|
20230711,150700,761961560,11450,11460,11470,11440,55
|
|
20230711,150600,761331960,11470,11460,11470,11460,339
|
|
20230711,150500,757446740,11440,11460,11460,11430,53
|
|
20230711,150400,756840700,11430,11440,11460,11430,347
|
|
20230711,150300,752865930,11420,11450,11450,11420,69
|
|
20230711,150200,752077760,11420,11420,11450,11420,65
|
|
20230711,150100,751334860,11450,11420,11450,11410,35
|
|
20230711,150000,750935210,11420,11430,11450,11410,72
|
|
20230711,145900,750112980,11430,11450,11450,11430,108
|
|
20230711,145800,748878280,11450,11420,11450,11420,74
|
|
20230711,145700,748032760,11410,11410,11430,11410,855
|
|
20230711,145600,738277110,11400,11400,11400,11390,576
|
|
20230711,145500,731710930,11400,11400,11400,11390,178
|
|
20230711,145400,729683250,11400,11390,11400,11390,84
|
|
20230711,145300,728726230,11400,11400,11400,11390,100
|
|
20230711,145200,727586730,11390,11400,11400,11390,376
|
|
20230711,145100,723303750,11390,11390,11400,11390,60
|
|
20230711,145000,722620240,11400,11400,11410,11400,769
|
|
20230711,144900,713851640,11410,11430,11430,11410,729
|
|
20230711,144800,705531110,11420,11430,11430,11420,51
|
|
20230711,144700,704948520,11430,11420,11470,11420,49
|
|
20230711,144600,704388650,11420,11460,11470,11420,51
|
|
20230711,144500,703805740,11420,11410,11470,11410,68
|
|
20230711,144400,703029530,11410,11420,11420,11410,35
|
|
20230711,144300,702629980,11410,11420,11420,11410,56
|
|
20230711,144200,701990500,11410,11410,11470,11410,97
|
|
20230711,144100,700880330,11410,11450,11470,11410,106
|
|
20230711,144000,699668970,11420,11430,11450,11420,65
|
|
20230711,143900,698925780,11420,11420,11420,11420,51
|
|
20230711,143800,698343360,11420,11420,11420,11410,491
|
|
20230711,143700,692736650,11430,11440,11440,11420,59
|
|
20230711,143600,692062290,11430,11420,11430,11420,66
|
|
20230711,143500,691308390,11420,11420,11420,11420,38
|
|
20230711,143400,690874430,11430,11430,11460,11420,84
|
|
20230711,143300,689914320,11420,11430,11430,11420,37
|
|
20230711,143200,689491580,11420,11420,11420,11420,52
|
|
20230711,143100,688897740,11460,11450,11460,11420,72
|
|
20230711,143000,688074440,11450,11420,11450,11420,62
|
|
20230711,142900,687366280,11460,11420,11460,11420,53
|
|
20230711,142800,686760800,11460,11440,11460,11420,65
|
|
20230711,142700,686017760,11430,11420,11440,11420,68
|
|
20230711,142600,685240520,11420,11430,11460,11420,57
|
|
20230711,142500,684588960,11420,11440,11440,11420,56
|
|
20230711,142400,683948700,11430,11460,11460,11430,60
|
|
20230711,142300,683262420,11430,11440,11440,11430,53
|
|
20230711,142200,682656400,11460,11460,11470,11460,18
|
|
20230711,142100,682450080,11460,11440,11460,11420,319
|
|
20230711,142000,678798640,11420,11420,11440,11420,112
|
|
20230711,141900,677518700,11440,11440,11450,11420,94
|
|
20230711,141800,676443790,11450,11450,11450,11420,287
|
|
20230711,141700,673159190,11430,11430,11450,11430,79
|
|
20230711,141600,672255620,11430,11440,11450,11430,233
|
|
20230711,141500,669591390,11430,11440,11440,11430,40
|
|
20230711,141400,669134090,11440,11440,11440,11440,18
|
|
20230711,141300,668928170,11430,11440,11440,11430,59
|
|
20230711,141200,668253310,11430,11430,11430,11430,30
|
|
20230711,141100,667910410,11440,11440,11440,11440,34
|
|
20230711,141000,667521450,11440,11440,11440,11440,27
|
|
20230711,140900,667212570,11440,11440,11440,11440,31
|
|
20230711,140800,666857930,11440,11440,11440,11440,41
|
|
20230711,140700,666388890,11450,11450,11450,11450,169
|
|
20230711,140600,664453840,11450,11450,11450,11450,0
|
|
20230711,140500,664453840,11450,11450,11450,11450,25
|
|
20230711,140400,664167590,11450,11450,11450,11450,87
|
|
20230711,140300,663171440,11450,11450,11450,11440,43
|
|
20230711,140200,662679330,11450,11450,11450,11450,246
|
|
20230711,140100,659862630,11450,11450,11450,11450,13
|
|
20230711,140000,659713780,11450,11450,11450,11450,54
|
|
20230711,135900,659095480,11450,11450,11450,11450,40
|
|
20230711,135800,658637480,11440,11450,11450,11440,321
|
|
20230711,135700,654965030,11450,11430,11450,11430,175
|
|
20230711,135600,652964480,11430,11430,11430,11430,19
|
|
20230711,135500,652747310,11430,11430,11430,11430,24
|
|
20230711,135400,652472990,11430,11430,11430,11430,14
|
|
20230711,135300,652312970,11430,11430,11430,11430,13
|
|
20230711,135200,652164380,11430,11450,11460,11430,474
|
|
20230711,135100,646745880,11450,11450,11450,11450,24
|
|
20230711,135000,646471080,11450,11450,11450,11450,11
|
|
20230711,134900,646345130,11450,11440,11450,11440,38
|
|
20230711,134800,645910220,11440,11440,11440,11440,102
|
|
20230711,134700,644743340,11450,11450,11450,11450,11
|
|
20230711,134600,644617390,11450,11450,11460,11450,44
|
|
20230711,134500,644113220,11450,11450,11460,11450,38
|
|
20230711,134400,643677860,11460,11470,11470,11460,34
|
|
20230711,134300,643288010,11460,11460,11460,11460,15
|
|
20230711,134200,643116110,11460,11460,11460,11460,34
|
|
20230711,134100,642726470,11450,11450,11450,11450,113
|
|
20230711,134000,641432620,11450,11450,11460,11450,157
|
|
20230711,133900,639634740,11470,11470,11470,11470,0
|
|
20230711,133800,639634740,11470,11470,11470,11470,0
|
|
20230711,133700,639634740,11470,11460,11470,11460,20
|
|
20230711,133600,639405450,11410,11460,11460,11410,845
|
|
20230711,133500,629754290,11460,11460,11460,11460,23
|
|
20230711,133400,629490710,11470,11450,11470,11450,15
|
|
20230711,133300,629318680,11450,11450,11460,11450,49
|
|
20230711,133200,628757430,11450,11440,11470,11440,329
|
|
20230711,133100,624987380,11440,11440,11440,11440,15
|
|
20230711,133000,624815780,11420,11430,11440,11420,11
|
|
20230711,132900,624689990,11420,11430,11430,11410,767
|
|
20230711,132800,615931940,11430,11440,11440,11430,167
|
|
20230711,132700,614022890,11440,11440,11440,11440,27
|
|
20230711,132600,613714010,11440,11440,11440,11440,4
|
|
20230711,132500,613668250,11440,11450,11450,11440,60
|
|
20230711,132400,612981600,11450,11450,11450,11450,23
|
|
20230711,132300,612718250,11440,11440,11440,11440,0
|
|
20230711,132200,612718250,11440,11440,11440,11440,32
|
|
20230711,132100,612352170,11450,11450,11450,11450,0
|
|
20230711,132000,612352170,11450,11430,11450,11430,50
|
|
20230711,131900,611779910,11400,11430,11430,11400,1200
|
|
20230711,131800,598087470,11430,11430,11430,11430,25
|
|
20230711,131700,597801720,11430,11430,11430,11430,17
|
|
20230711,131600,597607410,11430,11430,11430,11430,178
|
|
20230711,131500,595572870,11430,11430,11430,11430,200
|
|
20230711,131400,593286870,11440,11450,11450,11440,46
|
|
20230711,131300,592760620,11450,11450,11450,11450,27
|
|
20230711,131200,592451470,11440,11440,11440,11440,0
|
|
20230711,131100,592451470,11440,11450,11450,11440,131
|
|
20230711,131000,590952620,11450,11450,11450,11450,36
|
|
20230711,130900,590540420,11450,11450,11450,11450,27
|
|
20230711,130800,590231270,11450,11450,11450,11450,0
|
|
20230711,130700,590231270,11450,11440,11450,11440,19
|
|
20230711,130600,590013760,11440,11440,11440,11440,0
|
|
20230711,130500,590013760,11440,11440,11440,11440,22
|
|
20230711,130400,589762080,11440,11450,11460,11440,211
|
|
20230711,130300,587346990,11450,11450,11450,11450,142
|
|
20230711,130200,585721090,11460,11460,11460,11460,10
|
|
20230711,130100,585606490,11460,11470,11470,11460,22
|
|
20230711,130000,585354160,11470,11470,11470,11470,21
|
|
20230711,125900,585113290,11470,11470,11470,11470,0
|
|
20230711,125800,585113290,11470,11460,11470,11460,45
|
|
20230711,125700,584597380,11470,11450,11470,11450,90
|
|
20230711,125600,583565100,11460,11470,11470,11460,294
|
|
20230711,125500,580192930,11460,11460,11460,11460,137
|
|
20230711,125400,578622910,11460,11460,11460,11460,14
|
|
20230711,125300,578462470,11470,11460,11470,11460,511
|
|
20230711,125200,572606300,11470,11460,11470,11460,260
|
|
20230711,125100,569626600,11460,11460,11460,11460,31
|
|
20230711,125000,569271340,11460,11460,11460,11460,40
|
|
20230711,124900,568812940,11460,11460,11460,11460,45
|
|
20230711,124800,568297240,11460,11460,11460,11440,31
|
|
20230711,124700,567942000,11460,11450,11460,11450,256
|
|
20230711,124600,565010700,11450,11430,11450,11430,299
|
|
20230711,124500,561591180,11430,11420,11430,11420,63
|
|
20230711,124400,560871140,11420,11420,11420,11420,20
|
|
20230711,124300,560642740,11410,11410,11410,11410,6
|
|
20230711,124200,560574280,11380,11380,11380,11380,0
|
|
20230711,124100,560574280,11380,11430,11430,11380,576
|
|
20230711,124000,554013390,11440,11440,11440,11440,50
|
|
20230711,123900,553441390,11440,11440,11440,11440,5
|
|
20230711,123800,553384190,11400,11400,11400,11400,0
|
|
20230711,123700,553384190,11400,11400,11400,11400,0
|
|
20230711,123600,553384190,11400,11400,11400,11400,0
|
|
20230711,123500,553384190,11400,11430,11430,11400,950
|
|
20230711,123400,542544870,11440,11430,11440,11430,62
|
|
20230711,123300,541835690,11440,11450,11450,11430,106
|
|
20230711,123200,540623620,11450,11450,11450,11450,1
|
|
20230711,123100,540612170,11450,11440,11450,11440,173
|
|
20230711,123000,538632820,11450,11440,11450,11440,339
|
|
20230711,122900,534754630,11450,11450,11450,11450,22
|
|
20230711,122800,534502730,11450,11450,11450,11450,36
|
|
20230711,122700,534090530,11450,11450,11450,11440,346
|
|
20230711,122600,530129830,11450,11450,11450,11450,451
|
|
20230711,122500,524965880,11450,11460,11460,11450,121
|
|
20230711,122400,523580300,11450,11450,11450,11450,185
|
|
20230711,122300,521462050,11450,11450,11450,11450,100
|
|
20230711,122200,520317050,11450,11450,11450,11450,92
|
|
20230711,122100,519263650,11450,11450,11450,11450,28
|
|
20230711,122000,518943050,11460,11460,11460,11460,11
|
|
20230711,121900,518816990,11450,11460,11460,11450,521
|
|
20230711,121800,512851390,11450,11450,11450,11450,48
|
|
20230711,121700,512301790,11450,11450,11450,11450,142
|
|
20230711,121600,510675890,11450,11450,11450,11450,36
|
|
20230711,121500,510263690,11450,11450,11450,11450,864
|
|
20230711,121400,500370890,11430,11430,11430,11430,36
|
|
20230711,121300,499959410,11440,11440,11440,11440,418
|
|
20230711,121200,495177490,11430,11430,11430,11430,54
|
|
20230711,121100,494560270,11440,11440,11440,11440,27
|
|
20230711,121000,494251390,11440,11430,11440,11430,39
|
|
20230711,120900,493805250,11430,11430,11430,11430,4
|
|
20230711,120800,493759530,11440,11440,11440,11430,54
|
|
20230711,120700,493142000,11430,11430,11430,11430,24
|
|
20230711,120600,492867680,11440,11430,11440,11430,16
|
|
20230711,120500,492684790,11440,11440,11440,11440,11
|
|
20230711,120400,492558950,11440,11440,11440,11440,56
|
|
20230711,120300,491918310,11440,11440,11440,11440,0
|
|
20230711,120200,491918310,11440,11440,11440,11440,10
|
|
20230711,120100,491803910,11430,11440,11440,11430,24
|
|
20230711,120000,491529400,11430,11430,11430,11430,6
|
|
20230711,115900,491460820,11430,11430,11430,11430,117
|
|
20230711,115800,490123510,11430,11440,11440,11430,71
|
|
20230711,115700,489311520,11430,11430,11430,11430,0
|
|
20230711,115600,489311520,11430,11430,11430,11430,0
|
|
20230711,115500,489311520,11430,11430,11430,11430,46
|
|
20230711,115400,488785740,11440,11430,11440,11430,326
|
|
20230711,115300,485059550,11440,11430,11440,11430,101
|
|
20230711,115200,483905110,11430,11430,11430,11430,36
|
|
20230711,115100,483493630,11430,11430,11430,11430,380
|
|
20230711,115000,479150230,11420,11420,11420,11420,370
|
|
20230711,114900,474924830,11410,11410,11420,11410,124
|
|
20230711,114800,473509660,11410,11410,11410,11410,6
|
|
20230711,114700,473441200,11420,11420,11420,11420,34
|
|
20230711,114600,473052920,11420,11420,11420,11420,36
|
|
20230711,114500,472641800,11420,11420,11420,11420,28
|
|
20230711,114400,472322040,11420,11420,11420,11420,0
|
|
20230711,114300,472322040,11420,11420,11420,11420,94
|
|
20230711,114200,471248560,11420,11420,11420,11420,25
|
|
20230711,114100,470963060,11420,11440,11440,11420,79
|
|
20230711,114000,470060120,11440,11450,11450,11440,44
|
|
20230711,113900,469556610,11450,11440,11450,11430,55
|
|
20230711,113800,468927850,11450,11450,11450,11450,16
|
|
20230711,113700,468744650,11450,11450,11450,11450,19
|
|
20230711,113600,468527100,11450,11450,11450,11450,19
|
|
20230711,113500,468309550,11450,11450,11450,11450,0
|
|
20230711,113400,468309550,11450,11440,11450,11440,64
|
|
20230711,113300,467577220,11450,11450,11450,11450,20
|
|
20230711,113200,467348220,11440,11440,11440,11440,181
|
|
20230711,113100,465277580,11440,11440,11440,11430,43
|
|
20230711,113000,464785670,11440,11440,11440,11440,0
|
|
20230711,112900,464785670,11440,11440,11440,11440,22
|
|
20230711,112800,464533990,11440,11430,11440,11430,70
|
|
20230711,112700,463733250,11440,11410,11440,11410,1168
|
|
20230711,112600,450399880,11400,11400,11400,11390,801
|
|
20230711,112500,441268560,11400,11400,11400,11400,60
|
|
20230711,112400,440584560,11410,11410,11410,11410,32
|
|
20230711,112300,440219440,11410,11410,11410,11410,0
|
|
20230711,112200,440219440,11410,11410,11410,11410,135
|
|
20230711,112100,438679090,11410,11410,11410,11410,0
|
|
20230711,112000,438679090,11410,11410,11410,11410,31
|
|
20230711,111900,438325380,11400,11400,11400,11400,33
|
|
20230711,111800,437949180,11410,11410,11410,11410,36
|
|
20230711,111700,437538420,11400,11400,11400,11400,513
|
|
20230711,111600,431690220,11400,11390,11400,11390,30
|
|
20230711,111500,431348290,11400,11400,11400,11400,0
|
|
20230711,111400,431348290,11400,11390,11400,11390,18
|
|
20230711,111300,431143100,11360,11360,11360,11360,54
|
|
20230711,111200,430529660,11400,11400,11400,11400,100
|
|
20230711,111100,429389660,11400,11390,11400,11360,1050
|
|
20230711,111000,417452410,11400,11400,11400,11400,130
|
|
20230711,110900,415970410,11400,11400,11400,11400,83
|
|
20230711,110800,415024210,11410,11400,11410,11400,21
|
|
20230711,110700,414784610,11410,11410,11410,11400,37
|
|
20230711,110600,414362500,11410,11410,11410,11410,0
|
|
20230711,110500,414362500,11410,11410,11410,11410,330
|
|
20230711,110400,410597200,11410,11410,11410,11410,0
|
|
20230711,110300,410597200,11410,11410,11410,11410,0
|
|
20230711,110200,410597200,11410,11410,11410,11400,309
|
|
20230711,110100,407071570,11410,11400,11410,11400,204
|
|
20230711,110000,404745770,11400,11400,11400,11400,17
|
|
20230711,105900,404551970,11400,11400,11400,11400,36
|
|
20230711,105800,404141570,11390,11390,11390,11390,54
|
|
20230711,105700,403526510,11400,11410,11410,11400,101
|
|
20230711,105600,402374920,11410,11420,11420,11410,32
|
|
20230711,105500,402009540,11420,11410,11420,11400,76
|
|
20230711,105400,401142530,11400,11400,11400,11400,22
|
|
20230711,105300,400891730,11410,11410,11410,11410,0
|
|
20230711,105200,400891730,11410,11410,11420,11410,6
|
|
20230711,105100,400823240,11410,11390,11410,11390,877
|
|
20230711,105000,390834130,11410,11410,11410,11410,754
|
|
20230711,104900,382230990,11410,11400,11420,11400,136
|
|
20230711,104800,380680080,11400,11410,11410,11400,216
|
|
20230711,104700,378217580,11410,11410,11410,11410,94
|
|
20230711,104600,377145040,11400,11390,11400,11390,279
|
|
20230711,104500,373964480,11390,11370,11390,11370,177
|
|
20230711,104400,371949950,11380,11380,11380,11380,4
|
|
20230711,104300,371904430,11370,11370,11370,11370,19
|
|
20230711,104200,371688400,11370,11360,11370,11360,222
|
|
20230711,104100,369165610,11350,11350,11350,11350,250
|
|
20230711,104000,366328110,11350,11350,11350,11330,106
|
|
20230711,103900,365125230,11360,11360,11360,11360,0
|
|
20230711,103800,365125230,11360,11350,11360,11350,16
|
|
20230711,103700,364943530,11320,11340,11340,11320,102
|
|
20230711,103600,363788360,11320,11350,11350,11320,100
|
|
20230711,103500,362655140,11360,11350,11360,11350,7
|
|
20230711,103400,362575680,11320,11320,11320,11320,0
|
|
20230711,103300,362575680,11320,11320,11320,11320,0
|
|
20230711,103200,362575680,11320,11330,11330,11320,300
|
|
20230711,103100,359178780,11350,11340,11350,11340,622
|
|
20230711,103000,352123550,11340,11340,11340,11340,155
|
|
20230711,102900,350365850,11340,11330,11340,11330,67
|
|
20230711,102800,349606140,11320,11320,11320,11320,0
|
|
20230711,102700,349606140,11320,11320,11320,11320,6
|
|
20230711,102600,349538220,11350,11350,11350,11350,0
|
|
20230711,102500,349538220,11350,11350,11350,11350,5
|
|
20230711,102400,349481470,11290,11350,11350,11290,1736
|
|
20230711,102300,329878070,11350,11340,11350,11340,247
|
|
20230711,102200,327074700,11330,11320,11330,11320,103
|
|
20230711,102100,325907730,11320,11320,11320,11320,0
|
|
20230711,102000,325907730,11320,11330,11330,11320,9
|
|
20230711,101900,325805820,11320,11320,11320,11320,148
|
|
20230711,101800,324130460,11310,11290,11310,11290,5
|
|
20230711,101700,324073950,11290,11250,11290,11250,1030
|
|
20230711,101600,312467880,11250,11250,11250,11250,662
|
|
20230711,101500,305020380,11260,11270,11270,11260,88
|
|
20230711,101400,304028870,11260,11260,11260,11260,25
|
|
20230711,101300,303747370,11270,11280,11280,11270,354
|
|
20230711,101200,299757600,11300,11290,11300,11290,73
|
|
20230711,101100,298932750,11230,11290,11310,11230,613
|
|
20230711,101000,292026660,11280,11300,11300,11280,288
|
|
20230711,100900,288774010,11300,11290,11300,11290,148
|
|
20230711,100800,287101620,11290,11290,11300,11290,12
|
|
20230711,100700,286966110,11280,11280,11280,11270,40
|
|
20230711,100600,286514920,11280,11320,11320,11270,1616
|
|
20230711,100500,268241550,11330,11330,11330,11330,139
|
|
20230711,100400,266666680,11340,11340,11340,11340,51
|
|
20230711,100300,266088340,11340,11340,11340,11340,24
|
|
20230711,100200,265816180,11340,11340,11340,11340,6
|
|
20230711,100100,265748140,11330,11370,11370,11330,1093
|
|
20230711,100000,253348730,11380,11400,11400,11380,126
|
|
20230711,095900,251914680,11380,11400,11400,11380,387
|
|
20230711,095800,247510570,11400,11400,11400,11380,207
|
|
20230711,095700,245152380,11400,11410,11410,11400,313
|
|
20230711,095600,241584160,11410,11410,11410,11410,18
|
|
20230711,095500,241378780,11430,11400,11430,11400,217
|
|
20230711,095400,238898980,11390,11400,11400,11390,156
|
|
20230711,095300,237120640,11400,11410,11420,11400,56
|
|
20230711,095200,236481500,11400,11400,11400,11400,6
|
|
20230711,095100,236413100,11400,11440,11450,11400,512
|
|
20230711,095000,230573290,11440,11440,11440,11440,0
|
|
20230711,094900,230573290,11440,11440,11440,11440,18
|
|
20230711,094800,230367370,11440,11440,11440,11440,94
|
|
20230711,094700,229292010,11450,11450,11460,11450,52
|
|
20230711,094600,228696370,11450,11450,11470,11450,264
|
|
20230711,094500,225672900,11450,11470,11470,11450,649
|
|
20230711,094400,218238260,11470,11480,11480,11470,106
|
|
20230711,094300,217021850,11470,11470,11470,11470,21
|
|
20230711,094200,216780980,11470,11450,11470,11440,582
|
|
20230711,094100,210117180,11450,11450,11450,11450,8
|
|
20230711,094000,210025580,11450,11450,11460,11450,75
|
|
20230711,093900,209166550,11450,11450,11450,11440,20
|
|
20230711,093800,208937660,11450,11450,11460,11450,108
|
|
20230711,093700,207701050,11450,11440,11460,11410,559
|
|
20230711,093600,201317400,11450,11450,11450,11430,99
|
|
20230711,093500,200184910,11450,11510,11510,11450,883
|
|
20230711,093400,190057390,11490,11510,11520,11490,67
|
|
20230711,093300,189286200,11470,11500,11510,11470,66
|
|
20230711,093200,188528600,11500,11510,11510,11500,18
|
|
20230711,093100,188321530,11510,11500,11510,11500,141
|
|
20230711,093000,186698630,11510,11510,11510,11510,24
|
|
20230711,092900,186422390,11510,11510,11510,11510,14
|
|
20230711,092800,186261250,11510,11500,11510,11500,16
|
|
20230711,092700,186077110,11440,11450,11450,11430,230
|
|
20230711,092600,183446670,11460,11490,11490,11460,339
|
|
20230711,092500,179560860,11490,11470,11490,11460,373
|
|
20230711,092400,175281110,11480,11510,11520,11480,1336
|
|
20230711,092300,159925120,11520,11520,11530,11510,68
|
|
20230711,092200,159141790,11530,11540,11540,11530,24
|
|
20230711,092100,158864860,11540,11530,11540,11500,521
|
|
20230711,092000,152855590,11500,11510,11510,11500,349
|
|
20230711,091900,148841730,11510,11500,11510,11500,823
|
|
20230711,091800,139373870,11480,11480,11480,11480,0
|
|
20230711,091700,139373870,11480,11500,11500,11480,602
|
|
20230711,091600,132456880,11490,11510,11510,11490,241
|
|
20230711,091500,129684270,11510,11510,11510,11510,151
|
|
20230711,091400,127946260,11510,11500,11510,11490,124
|
|
20230711,091300,126520290,11510,11460,11510,11460,1877
|
|
20230711,091200,104981570,11460,11460,11460,11450,269
|
|
20230711,091100,101899880,11450,11450,11460,11440,162
|
|
20230711,091000,100044830,11460,11440,11460,11440,423
|
|
20230711,090900,95203290,11440,11440,11440,11430,744
|
|
20230711,090800,86696150,11430,11450,11450,11430,404
|
|
20230711,090700,82077900,11450,11420,11450,11420,1418
|
|
20230711,090600,65863370,11380,11380,11380,11380,0
|
|
20230711,090500,65863370,11380,11480,11490,11380,2833
|
|
20230711,090400,33470590,11490,11420,11490,11420,1084
|
|
20230711,090300,21067130,11420,11410,11420,11410,931
|
|
20230711,090200,10443000,11380,11410,11410,11380,131
|
|
20230711,090100,8951530,11390,11370,11400,11370,243
|
|
20230711,090000,6182850,11350,11350,11350,11330,467
|