670 lines
33 KiB
CSV
670 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,200700,3371078250,6400,6400,6400,6400,2216
|
|
20230710,200600,3371078250,6400,6400,6400,6400,0
|
|
20230710,200500,3371078250,6400,6400,6400,6400,0
|
|
20230710,200400,3371078250,6400,6400,6400,6400,0
|
|
20230710,200300,3371078250,6400,6400,6400,6400,0
|
|
20230710,200200,3371078250,6400,6400,6400,6400,0
|
|
20230710,200100,3371078250,6400,6400,6400,6400,0
|
|
20230710,200000,3371078250,6400,6400,6400,6400,0
|
|
20230710,195900,3371078250,6400,6400,6400,6400,0
|
|
20230710,195800,3371078250,6400,6400,6400,6400,0
|
|
20230710,195700,3371078250,6400,6400,6400,6400,0
|
|
20230710,195600,3371078250,6400,6400,6400,6400,0
|
|
20230710,195500,3371078250,6400,6400,6400,6400,0
|
|
20230710,195400,3371078250,6400,6400,6400,6400,0
|
|
20230710,195300,3371078250,6400,6400,6400,6400,0
|
|
20230710,195200,3371078250,6400,6400,6400,6400,0
|
|
20230710,195100,3371078250,6400,6400,6400,6400,0
|
|
20230710,195000,3371078250,6400,6400,6400,6400,0
|
|
20230710,194900,3371078250,6400,6400,6400,6400,0
|
|
20230710,194800,3371078250,6400,6400,6400,6400,0
|
|
20230710,194700,3371078250,6400,6400,6400,6400,0
|
|
20230710,194600,3371078250,6400,6400,6400,6400,0
|
|
20230710,194500,3371078250,6400,6400,6400,6400,0
|
|
20230710,194400,3371078250,6400,6400,6400,6400,0
|
|
20230710,194300,3371078250,6400,6400,6400,6400,0
|
|
20230710,194200,3371078250,6400,6400,6400,6400,0
|
|
20230710,194100,3371078250,6400,6400,6400,6400,0
|
|
20230710,194000,3371078250,6400,6400,6400,6400,0
|
|
20230710,193900,3371078250,6400,6400,6400,6400,0
|
|
20230710,193800,3371078250,6400,6400,6400,6400,0
|
|
20230710,193700,3371078250,6400,6400,6400,6400,2216
|
|
20230710,193600,3371078250,6400,6400,6400,6400,0
|
|
20230710,193500,3371078250,6400,6400,6400,6400,0
|
|
20230710,193400,3371078250,6400,6400,6400,6400,0
|
|
20230710,193300,3371078250,6400,6400,6400,6400,0
|
|
20230710,193200,3371078250,6400,6400,6400,6400,0
|
|
20230710,193100,3371078250,6400,6400,6400,6400,0
|
|
20230710,193000,3371078250,6400,6400,6400,6400,0
|
|
20230710,192900,3371078250,6400,6400,6400,6400,0
|
|
20230710,192800,3371078250,6400,6400,6400,6400,0
|
|
20230710,192700,3371078250,6400,6400,6400,6400,0
|
|
20230710,192600,3371078250,6400,6400,6400,6400,0
|
|
20230710,192500,3371078250,6400,6400,6400,6400,0
|
|
20230710,192400,3371078250,6400,6400,6400,6400,0
|
|
20230710,192300,3371078250,6400,6400,6400,6400,0
|
|
20230710,192200,3371078250,6400,6400,6400,6400,0
|
|
20230710,192100,3371078250,6400,6400,6400,6400,0
|
|
20230710,192000,3371078250,6400,6400,6400,6400,0
|
|
20230710,191900,3371078250,6400,6400,6400,6400,0
|
|
20230710,191800,3371078250,6400,6400,6400,6400,0
|
|
20230710,191700,3371078250,6400,6400,6400,6400,0
|
|
20230710,191600,3371078250,6400,6400,6400,6400,0
|
|
20230710,191500,3371078250,6400,6400,6400,6400,0
|
|
20230710,191400,3371078250,6400,6400,6400,6400,0
|
|
20230710,191300,3371078250,6400,6400,6400,6400,0
|
|
20230710,191200,3371078250,6400,6400,6400,6400,0
|
|
20230710,191100,3371078250,6400,6400,6400,6400,0
|
|
20230710,191000,3371078250,6400,6400,6400,6400,0
|
|
20230710,190900,3371078250,6400,6400,6400,6400,0
|
|
20230710,190800,3371078250,6400,6400,6400,6400,0
|
|
20230710,190700,3371078250,6400,6400,6400,6400,2216
|
|
20230710,190600,3371078250,6400,6400,6400,6400,0
|
|
20230710,190500,3371078250,6400,6400,6400,6400,0
|
|
20230710,190400,3371078250,6400,6400,6400,6400,0
|
|
20230710,190300,3371078250,6400,6400,6400,6400,0
|
|
20230710,190200,3371078250,6400,6400,6400,6400,0
|
|
20230710,190100,3371078250,6400,6400,6400,6400,0
|
|
20230710,190000,3371078250,6400,6400,6400,6400,0
|
|
20230710,185900,3371078250,6400,6400,6400,6400,0
|
|
20230710,185800,3371078250,6400,6400,6400,6400,0
|
|
20230710,185700,3371078250,6400,6400,6400,6400,0
|
|
20230710,185600,3371078250,6400,6400,6400,6400,0
|
|
20230710,185500,3371078250,6400,6400,6400,6400,0
|
|
20230710,185400,3371078250,6400,6400,6400,6400,0
|
|
20230710,185300,3371078250,6400,6400,6400,6400,0
|
|
20230710,185200,3371078250,6400,6400,6400,6400,0
|
|
20230710,185100,3371078250,6400,6400,6400,6400,0
|
|
20230710,185000,3371078250,6400,6400,6400,6400,0
|
|
20230710,184900,3371078250,6400,6400,6400,6400,0
|
|
20230710,184800,3371078250,6400,6400,6400,6400,0
|
|
20230710,184700,3371078250,6400,6400,6400,6400,0
|
|
20230710,184600,3371078250,6400,6400,6400,6400,0
|
|
20230710,184500,3371078250,6400,6400,6400,6400,0
|
|
20230710,184400,3371078250,6400,6400,6400,6400,0
|
|
20230710,184300,3371078250,6400,6400,6400,6400,0
|
|
20230710,184200,3371078250,6400,6400,6400,6400,0
|
|
20230710,184100,3371078250,6400,6400,6400,6400,0
|
|
20230710,184000,3371078250,6400,6400,6400,6400,0
|
|
20230710,183900,3371078250,6400,6400,6400,6400,0
|
|
20230710,183800,3371078250,6400,6400,6400,6400,0
|
|
20230710,183700,3371078250,6400,6400,6400,6400,2216
|
|
20230710,183600,3371078250,6400,6400,6400,6400,0
|
|
20230710,183500,3371078250,6400,6400,6400,6400,0
|
|
20230710,183400,3371078250,6400,6400,6400,6400,0
|
|
20230710,183300,3371078250,6400,6400,6400,6400,0
|
|
20230710,183200,3371078250,6400,6400,6400,6400,0
|
|
20230710,183100,3371078250,6400,6400,6400,6400,0
|
|
20230710,183000,3371078250,6400,6400,6400,6400,0
|
|
20230710,182900,3371078250,6400,6400,6400,6400,0
|
|
20230710,182800,3371078250,6400,6400,6400,6400,0
|
|
20230710,182700,3371078250,6400,6400,6400,6400,0
|
|
20230710,182600,3371078250,6400,6400,6400,6400,0
|
|
20230710,182500,3371078250,6400,6400,6400,6400,0
|
|
20230710,182400,3371078250,6400,6400,6400,6400,0
|
|
20230710,182300,3371078250,6400,6400,6400,6400,0
|
|
20230710,182200,3371078250,6400,6400,6400,6400,0
|
|
20230710,182100,3371078250,6400,6400,6400,6400,0
|
|
20230710,182000,3371078250,6400,6400,6400,6400,0
|
|
20230710,181900,3371078250,6400,6400,6400,6400,0
|
|
20230710,181800,3371078250,6400,6400,6400,6400,0
|
|
20230710,181700,3371078250,6400,6400,6400,6400,0
|
|
20230710,181600,3371078250,6400,6400,6400,6400,0
|
|
20230710,181500,3371078250,6400,6400,6400,6400,0
|
|
20230710,181400,3371078250,6400,6400,6400,6400,0
|
|
20230710,181300,3371078250,6400,6400,6400,6400,0
|
|
20230710,181200,3371078250,6400,6400,6400,6400,0
|
|
20230710,181100,3371078250,6400,6400,6400,6400,0
|
|
20230710,181000,3371078250,6400,6400,6400,6400,0
|
|
20230710,180900,3371078250,6400,6400,6400,6400,0
|
|
20230710,180800,3371078250,6400,6400,6400,6400,0
|
|
20230710,180700,3371078250,6400,6400,6400,6400,2216
|
|
20230710,180600,3371078250,6400,6400,6400,6400,0
|
|
20230710,180500,3371078250,6400,6400,6400,6400,0
|
|
20230710,180400,3371078250,6400,6400,6400,6400,0
|
|
20230710,180300,3371078250,6400,6400,6400,6400,0
|
|
20230710,180200,3371078250,6400,6400,6400,6400,0
|
|
20230710,180100,3371078250,6400,6400,6400,6400,0
|
|
20230710,180000,3371078250,6400,6400,6400,6400,0
|
|
20230710,175900,3371078250,6400,6400,6400,6400,0
|
|
20230710,175800,3371078250,6400,6400,6400,6400,0
|
|
20230710,175700,3371078250,6400,6400,6400,6400,0
|
|
20230710,175600,3371078250,6400,6400,6400,6400,0
|
|
20230710,175500,3371078250,6400,6400,6400,6400,0
|
|
20230710,175400,3371078250,6400,6400,6400,6400,0
|
|
20230710,175300,3371078250,6400,6400,6400,6400,0
|
|
20230710,175200,3371078250,6400,6400,6400,6400,0
|
|
20230710,175100,3371078250,6400,6400,6400,6400,0
|
|
20230710,175000,3371078250,6400,6400,6400,6400,0
|
|
20230710,174900,3371078250,6400,6400,6400,6400,0
|
|
20230710,174800,3371078250,6400,6400,6400,6400,0
|
|
20230710,174700,3371078250,6400,6400,6400,6400,0
|
|
20230710,174600,3371078250,6400,6400,6400,6400,0
|
|
20230710,174500,3371078250,6400,6400,6400,6400,0
|
|
20230710,174400,3371078250,6400,6400,6400,6400,0
|
|
20230710,174300,3371078250,6400,6400,6400,6400,0
|
|
20230710,174200,3371078250,6400,6400,6400,6400,0
|
|
20230710,174100,3371078250,6400,6400,6400,6400,0
|
|
20230710,174000,3371078250,6400,6400,6400,6400,0
|
|
20230710,173900,3371078250,6400,6400,6400,6400,0
|
|
20230710,173800,3371078250,6400,6400,6400,6400,0
|
|
20230710,173700,3371078250,6400,6400,6400,6400,2216
|
|
20230710,173600,3371078250,6400,6400,6400,6400,0
|
|
20230710,173500,3371078250,6400,6400,6400,6400,0
|
|
20230710,173400,3371078250,6400,6400,6400,6400,0
|
|
20230710,173300,3371078250,6400,6400,6400,6400,0
|
|
20230710,173200,3371078250,6400,6400,6400,6400,0
|
|
20230710,173100,3371078250,6400,6400,6400,6400,0
|
|
20230710,173000,3371078250,6400,6400,6400,6400,0
|
|
20230710,172900,3371078250,6400,6400,6400,6400,0
|
|
20230710,172800,3371078250,6400,6400,6400,6400,0
|
|
20230710,172700,3371078250,6400,6400,6400,6400,0
|
|
20230710,172600,3371078250,6400,6400,6400,6400,0
|
|
20230710,172500,3371078250,6400,6400,6400,6400,0
|
|
20230710,172400,3371078250,6400,6400,6400,6400,0
|
|
20230710,172300,3371078250,6400,6400,6400,6400,0
|
|
20230710,172200,3371078250,6400,6400,6400,6400,0
|
|
20230710,172100,3371078250,6400,6400,6400,6400,0
|
|
20230710,172000,3371078250,6400,6400,6400,6400,0
|
|
20230710,171900,3371078250,6400,6400,6400,6400,0
|
|
20230710,171800,3371078250,6400,6400,6400,6400,0
|
|
20230710,171700,3371078250,6400,6400,6400,6400,0
|
|
20230710,171600,3371078250,6400,6400,6400,6400,0
|
|
20230710,171500,3371078250,6400,6400,6400,6400,0
|
|
20230710,171400,3371078250,6400,6400,6400,6400,0
|
|
20230710,171300,3371078250,6400,6400,6400,6400,0
|
|
20230710,171200,3371078250,6400,6400,6400,6400,0
|
|
20230710,171100,3371078250,6400,6400,6400,6400,0
|
|
20230710,171000,3371078250,6400,6400,6400,6400,0
|
|
20230710,170900,3371078250,6400,6400,6400,6400,0
|
|
20230710,170800,3371078250,6400,6400,6400,6400,0
|
|
20230710,170700,3371078250,6400,6400,6400,6400,2216
|
|
20230710,170600,3371078250,6400,6400,6400,6400,0
|
|
20230710,170500,3371078250,6400,6400,6400,6400,0
|
|
20230710,170400,3371078250,6400,6400,6400,6400,0
|
|
20230710,170300,3371078250,6400,6400,6400,6400,0
|
|
20230710,170200,3371078250,6400,6400,6400,6400,0
|
|
20230710,170100,3371078250,6400,6400,6400,6400,0
|
|
20230710,170000,3371078250,6400,6400,6400,6400,0
|
|
20230710,165900,3371078250,6400,6400,6400,6400,0
|
|
20230710,165800,3371078250,6400,6400,6400,6400,0
|
|
20230710,165700,3371078250,6400,6400,6400,6400,0
|
|
20230710,165600,3371078250,6400,6400,6400,6400,0
|
|
20230710,165500,3371078250,6400,6400,6400,6400,0
|
|
20230710,165400,3371078250,6400,6400,6400,6400,0
|
|
20230710,165300,3371078250,6400,6400,6400,6400,0
|
|
20230710,165200,3371078250,6400,6400,6400,6400,0
|
|
20230710,165100,3371078250,6400,6400,6400,6400,0
|
|
20230710,165000,3371078250,6400,6400,6400,6400,0
|
|
20230710,164900,3371078250,6400,6400,6400,6400,0
|
|
20230710,164800,3371078250,6400,6400,6400,6400,0
|
|
20230710,164700,3371078250,6400,6400,6400,6400,0
|
|
20230710,164600,3371078250,6400,6400,6400,6400,0
|
|
20230710,164500,3371078250,6400,6400,6400,6400,0
|
|
20230710,164400,3371078250,6400,6400,6400,6400,0
|
|
20230710,164300,3371078250,6400,6400,6400,6400,0
|
|
20230710,164200,3371078250,6400,6400,6400,6400,0
|
|
20230710,164100,3371078250,6400,6400,6400,6400,0
|
|
20230710,164000,3371078250,6400,6400,6400,6400,0
|
|
20230710,163900,3371078250,6400,6400,6400,6400,0
|
|
20230710,163800,3371078250,6400,6400,6400,6400,0
|
|
20230710,163700,3371078250,6400,6400,6400,6400,2216
|
|
20230710,163600,3371078250,6400,6400,6400,6400,0
|
|
20230710,163500,3371078250,6400,6400,6400,6400,0
|
|
20230710,163400,3371078250,6400,6400,6400,6400,0
|
|
20230710,163300,3371078250,6400,6400,6400,6400,0
|
|
20230710,163200,3371078250,6400,6400,6400,6400,0
|
|
20230710,163100,3371078250,6400,6400,6400,6400,0
|
|
20230710,163000,3371078250,6400,6400,6400,6400,0
|
|
20230710,162900,3371078250,6400,6400,6400,6400,0
|
|
20230710,162800,3371078250,6400,6400,6400,6400,0
|
|
20230710,162700,3371078250,6400,6400,6400,6400,0
|
|
20230710,162600,3371078250,6400,6400,6400,6400,0
|
|
20230710,162500,3371078250,6400,6400,6400,6400,0
|
|
20230710,162400,3371078250,6400,6400,6400,6400,0
|
|
20230710,162300,3371078250,6400,6400,6400,6400,0
|
|
20230710,162200,3371078250,6400,6400,6400,6400,0
|
|
20230710,162100,3371078250,6400,6400,6400,6400,0
|
|
20230710,162000,3371078250,6400,6400,6400,6400,0
|
|
20230710,161900,3371078250,6400,6400,6400,6400,0
|
|
20230710,161800,3371078250,6400,6400,6400,6400,0
|
|
20230710,161700,3371078250,6400,6400,6400,6400,0
|
|
20230710,161600,3371078250,6400,6400,6400,6400,0
|
|
20230710,161500,3371078250,6400,6400,6400,6400,0
|
|
20230710,161400,3371078250,6400,6400,6400,6400,0
|
|
20230710,161300,3371078250,6400,6400,6400,6400,0
|
|
20230710,161200,3371078250,6400,6400,6400,6400,0
|
|
20230710,161100,3371078250,6400,6400,6400,6400,0
|
|
20230710,161000,3371078250,6400,6400,6400,6400,0
|
|
20230710,160900,3371078250,6400,6400,6400,6400,0
|
|
20230710,160800,3371078250,6400,6400,6400,6400,0
|
|
20230710,160700,3371078250,6400,6400,6400,6400,2216
|
|
20230710,160600,3371078250,6400,6400,6400,6400,0
|
|
20230710,160500,3371078250,6400,6400,6400,6400,0
|
|
20230710,160400,3371078250,6400,6400,6400,6400,0
|
|
20230710,160300,3371078250,6400,6400,6400,6400,0
|
|
20230710,160200,3371078250,6400,6400,6400,6400,0
|
|
20230710,160100,3371078250,6400,6400,6400,6400,0
|
|
20230710,160000,3371078250,6400,6400,6400,6400,0
|
|
20230710,155900,3371078250,6400,6400,6400,6400,0
|
|
20230710,155800,3371078250,6400,6400,6400,6400,0
|
|
20230710,155700,3371078250,6400,6400,6400,6400,0
|
|
20230710,155600,3371078250,6400,6400,6400,6400,0
|
|
20230710,155500,3371078250,6400,6400,6400,6400,0
|
|
20230710,155400,3371078250,6400,6400,6400,6400,0
|
|
20230710,155300,3371078250,6400,6400,6400,6400,0
|
|
20230710,155200,3371078250,6400,6400,6400,6400,0
|
|
20230710,155100,3371078250,6400,6400,6400,6400,0
|
|
20230710,155000,3371078250,6400,6400,6400,6400,0
|
|
20230710,154900,3371078250,6400,6400,6400,6400,0
|
|
20230710,154800,3371078250,6400,6400,6400,6400,0
|
|
20230710,154700,3371078250,6400,6400,6400,6400,0
|
|
20230710,154600,3371078250,6400,6400,6400,6400,0
|
|
20230710,154500,3371078250,6400,6400,6400,6400,0
|
|
20230710,154400,3371078250,6400,6400,6400,6400,0
|
|
20230710,154300,3371078250,6400,6400,6400,6400,0
|
|
20230710,154200,3371078250,6400,6400,6400,6400,0
|
|
20230710,154100,3371078250,6400,6400,6400,6400,0
|
|
20230710,154000,3371078250,6400,6400,6400,6400,0
|
|
20230710,153900,3371078250,6400,6400,6400,6400,0
|
|
20230710,153800,3371078250,6400,6400,6400,6400,0
|
|
20230710,153700,3371078250,6400,6400,6400,6400,2216
|
|
20230710,153600,3371078250,6400,6400,6400,6400,0
|
|
20230710,153500,3371078250,6400,6400,6400,6400,0
|
|
20230710,153400,3371078250,6400,6400,6400,6400,0
|
|
20230710,153300,3371078250,6400,6400,6400,6400,0
|
|
20230710,153200,3371078250,6400,6400,6400,6400,0
|
|
20230710,153100,3371078250,6400,6400,6400,6400,0
|
|
20230710,153000,3371078250,6400,6400,6400,6400,2216
|
|
20230710,152900,3356895850,6430,6430,6430,6430,0
|
|
20230710,152800,3356895850,6430,6430,6430,6430,0
|
|
20230710,152700,3356895850,6430,6430,6430,6430,0
|
|
20230710,152600,3356895850,6430,6430,6430,6430,0
|
|
20230710,152500,3356895850,6430,6430,6430,6430,0
|
|
20230710,152400,3356895850,6430,6430,6430,6430,0
|
|
20230710,152300,3356895850,6430,6430,6430,6430,0
|
|
20230710,152200,3356895850,6430,6430,6430,6430,0
|
|
20230710,152100,3356895850,6430,6430,6430,6430,0
|
|
20230710,152000,3356895850,6430,6430,6430,6430,0
|
|
20230710,151900,3356895850,6430,6420,6430,6400,4875
|
|
20230710,151800,3325662370,6430,6430,6430,6430,1
|
|
20230710,151700,3325655940,6410,6410,6430,6410,2852
|
|
20230710,151600,3307374600,6430,6410,6430,6410,1002
|
|
20230710,151500,3300951740,6430,6420,6430,6400,402
|
|
20230710,151400,3298378480,6430,6430,6430,6430,144
|
|
20230710,151300,3297452560,6450,6400,6450,6400,310
|
|
20230710,151200,3295468060,6450,6450,6450,6410,7381
|
|
20230710,151100,3248113040,6450,6420,6450,6420,1895
|
|
20230710,151000,3235926560,6420,6420,6420,6420,136
|
|
20230710,150900,3235053440,6430,6430,6430,6430,0
|
|
20230710,150800,3235053440,6430,6430,6430,6430,0
|
|
20230710,150700,3235053440,6430,6430,6430,6430,201
|
|
20230710,150600,3233761010,6430,6430,6430,6430,0
|
|
20230710,150500,3233761010,6430,6430,6430,6430,0
|
|
20230710,150400,3233761010,6430,6420,6430,6420,2
|
|
20230710,150300,3233748160,6430,6430,6430,6430,0
|
|
20230710,150200,3233748160,6430,6430,6430,6430,0
|
|
20230710,150100,3233748160,6430,6430,6430,6430,1610
|
|
20230710,150000,3223395860,6430,6430,6430,6430,0
|
|
20230710,145900,3223395860,6430,6410,6430,6410,31
|
|
20230710,145800,3223197130,6430,6410,6430,6410,24
|
|
20230710,145700,3223043270,6410,6410,6430,6410,4579
|
|
20230710,145600,3193689890,6410,6430,6440,6410,13070
|
|
20230710,145500,3109832130,6440,6440,6440,6440,1
|
|
20230710,145400,3109825690,6450,6440,6450,6440,101
|
|
20230710,145300,3109175240,6450,6440,6450,6420,1309
|
|
20230710,145200,3100762610,6450,6450,6450,6450,227
|
|
20230710,145100,3099298460,6450,6450,6450,6450,0
|
|
20230710,145000,3099298460,6450,6450,6450,6440,20
|
|
20230710,144900,3099169590,6440,6430,6440,6430,524
|
|
20230710,144800,3095795780,6430,6420,6430,6420,5
|
|
20230710,144700,3095763660,6430,6430,6430,6430,23
|
|
20230710,144600,3095615770,6430,6430,6430,6430,477
|
|
20230710,144500,3092548660,6430,6430,6430,6430,0
|
|
20230710,144400,3092548660,6430,6430,6430,6430,10
|
|
20230710,144300,3092484360,6430,6430,6430,6430,0
|
|
20230710,144200,3092484360,6430,6430,6430,6430,0
|
|
20230710,144100,3092484360,6430,6430,6430,6430,500
|
|
20230710,144000,3089269360,6440,6440,6440,6440,0
|
|
20230710,143900,3089269360,6440,6440,6440,6440,0
|
|
20230710,143800,3089269360,6440,6440,6440,6440,0
|
|
20230710,143700,3089269360,6440,6440,6440,6440,0
|
|
20230710,143600,3089269360,6440,6420,6440,6420,221
|
|
20230710,143500,3087850520,6420,6420,6420,6420,145
|
|
20230710,143400,3086919620,6420,6420,6420,6420,0
|
|
20230710,143300,3086919620,6420,6420,6420,6420,0
|
|
20230710,143200,3086919620,6420,6420,6420,6420,30
|
|
20230710,143100,3086727020,6420,6420,6420,6420,0
|
|
20230710,143000,3086727020,6420,6420,6420,6420,46
|
|
20230710,142900,3086431700,6430,6430,6430,6430,0
|
|
20230710,142800,3086431700,6430,6430,6430,6430,19
|
|
20230710,142700,3086309530,6430,6430,6430,6430,0
|
|
20230710,142600,3086309530,6430,6420,6430,6420,1071
|
|
20230710,142500,3079423100,6430,6440,6440,6420,1883
|
|
20230710,142400,3067306840,6450,6450,6450,6450,0
|
|
20230710,142300,3067306840,6450,6450,6450,6450,0
|
|
20230710,142200,3067306840,6450,6450,6450,6450,925
|
|
20230710,142100,3061340590,6450,6450,6450,6450,1628
|
|
20230710,142000,3050839990,6470,6470,6470,6470,0
|
|
20230710,141900,3050839990,6470,6470,6470,6470,0
|
|
20230710,141800,3050839990,6470,6470,6470,6470,0
|
|
20230710,141700,3050839990,6470,6470,6470,6470,0
|
|
20230710,141600,3050839990,6470,6470,6470,6470,0
|
|
20230710,141500,3050839990,6470,6470,6470,6470,760
|
|
20230710,141400,3045922790,6470,6470,6470,6470,0
|
|
20230710,141300,3045922790,6470,6470,6470,6470,311
|
|
20230710,141200,3043910620,6450,6450,6450,6450,9
|
|
20230710,141100,3043852570,6470,6470,6470,6470,1
|
|
20230710,141000,3043846100,6460,6460,6470,6460,3513
|
|
20230710,140900,3021123270,6460,6450,6460,6450,1007
|
|
20230710,140800,3014618320,6440,6460,6460,6440,40
|
|
20230710,140700,3014360380,6450,6470,6470,6450,21
|
|
20230710,140600,3014224890,6450,6450,6450,6450,11
|
|
20230710,140500,3014153940,6470,6470,6470,6470,2
|
|
20230710,140400,3014141000,6470,6440,6480,6440,1396
|
|
20230710,140300,3005120390,6470,6440,6470,6440,2053
|
|
20230710,140200,2991899040,6440,6430,6440,6400,527
|
|
20230710,140100,2988515860,6440,6440,6440,6430,3551
|
|
20230710,140000,2965682420,6440,6440,6440,6430,95
|
|
20230710,135900,2965070720,6440,6440,6440,6440,40
|
|
20230710,135800,2964813120,6440,6460,6470,6440,2292
|
|
20230710,135700,2950043850,6470,6470,6470,6470,0
|
|
20230710,135600,2950043850,6470,6470,6470,6470,18
|
|
20230710,135500,2949927390,6470,6470,6470,6470,1
|
|
20230710,135400,2949920920,6470,6470,6470,6470,1
|
|
20230710,135300,2949914450,6470,6470,6470,6470,506
|
|
20230710,135200,2946640630,6470,6470,6470,6470,277
|
|
20230710,135100,2944848440,6470,6460,6470,6460,5535
|
|
20230710,135000,2909074870,6440,6440,6440,6440,0
|
|
20230710,134900,2909074870,6440,6440,6440,6440,502
|
|
20230710,134800,2905841990,6460,6470,6470,6460,820
|
|
20230710,134700,2900544650,6460,6430,6460,6430,5314
|
|
20230710,134600,2866295550,6410,6400,6410,6400,5649
|
|
20230710,134500,2830110950,6400,6400,6400,6400,2067
|
|
20230710,134400,2816882150,6400,6400,6400,6400,3
|
|
20230710,134300,2816862950,6390,6390,6390,6390,3722
|
|
20230710,134200,2793079370,6390,6360,6390,6360,3267
|
|
20230710,134100,2772207200,6360,6390,6390,6360,238
|
|
20230710,134000,2770687340,6360,6390,6390,6360,5730
|
|
20230710,133900,2734106990,6390,6390,6390,6390,0
|
|
20230710,133800,2734106990,6390,6390,6390,6390,748
|
|
20230710,133700,2729327270,6390,6390,6390,6390,1666
|
|
20230710,133600,2718681530,6380,6380,6380,6380,181
|
|
20230710,133500,2717526750,6370,6370,6370,6370,3175
|
|
20230710,133400,2697302000,6370,6370,6370,6370,1438
|
|
20230710,133300,2688141940,6380,6380,6380,6380,206
|
|
20230710,133200,2686827660,6380,6400,6400,6380,773
|
|
20230710,133100,2681895620,6400,6400,6400,6400,1008
|
|
20230710,133000,2675444420,6390,6390,6390,6390,103
|
|
20230710,132900,2674786250,6380,6380,6380,6380,1
|
|
20230710,132800,2674779870,6380,6380,6380,6380,1049
|
|
20230710,132700,2668087250,6380,6380,6380,6380,1
|
|
20230710,132600,2668080870,6380,6400,6400,6380,769
|
|
20230710,132500,2663173630,6380,6380,6380,6380,0
|
|
20230710,132400,2663173630,6380,6380,6380,6380,0
|
|
20230710,132300,2663173630,6380,6380,6380,6380,469
|
|
20230710,132200,2660181410,6380,6380,6380,6380,123
|
|
20230710,132100,2659396670,6400,6400,6400,6400,1
|
|
20230710,132000,2659390270,6400,6400,6400,6400,5
|
|
20230710,131900,2659358270,6390,6390,6390,6390,110
|
|
20230710,131800,2658655370,6390,6380,6390,6370,1113
|
|
20230710,131700,2651563380,6400,6400,6400,6400,0
|
|
20230710,131600,2651563380,6400,6400,6400,6400,305
|
|
20230710,131500,2649611380,6400,6400,6400,6400,109
|
|
20230710,131400,2648913780,6380,6390,6390,6380,2827
|
|
20230710,131300,2630877500,6400,6400,6400,6400,0
|
|
20230710,131200,2630877500,6400,6400,6400,6400,0
|
|
20230710,131100,2630877500,6400,6400,6400,6400,6
|
|
20230710,131000,2630839100,6390,6390,6390,6390,0
|
|
20230710,130900,2630839100,6390,6390,6390,6390,500
|
|
20230710,130800,2627644100,6380,6380,6380,6380,672
|
|
20230710,130700,2623356740,6390,6390,6390,6390,25
|
|
20230710,130600,2623196990,6390,6390,6390,6390,200
|
|
20230710,130500,2621918990,6390,6380,6390,6380,26
|
|
20230710,130400,2621753100,6380,6380,6380,6380,2
|
|
20230710,130300,2621740340,6380,6400,6400,6380,3946
|
|
20230710,130200,2596533700,6400,6410,6410,6400,5001
|
|
20230710,130100,2564527290,6410,6410,6410,6410,199
|
|
20230710,130000,2563251700,6420,6400,6420,6400,888
|
|
20230710,125900,2557559140,6410,6410,6410,6410,0
|
|
20230710,125800,2557559140,6410,6410,6410,6410,0
|
|
20230710,125700,2557559140,6410,6410,6410,6410,100
|
|
20230710,125600,2556918140,6410,6410,6410,6410,0
|
|
20230710,125500,2556918140,6410,6410,6410,6410,0
|
|
20230710,125400,2556918140,6410,6410,6410,6410,25
|
|
20230710,125300,2556757890,6410,6380,6410,6380,1000
|
|
20230710,125200,2550367000,6380,6380,6380,6380,313
|
|
20230710,125100,2548370060,6380,6380,6380,6380,175
|
|
20230710,125000,2547253560,6390,6380,6390,6380,1146
|
|
20230710,124900,2539941480,6380,6410,6410,6380,1616
|
|
20230710,124800,2529627850,6410,6400,6410,6400,557
|
|
20230710,124700,2526063040,6410,6410,6410,6410,1158
|
|
20230710,124600,2518640260,6400,6400,6400,6400,602
|
|
20230710,124500,2514787460,6410,6390,6410,6390,702
|
|
20230710,124400,2510301640,6410,6410,6410,6410,0
|
|
20230710,124300,2510301640,6410,6400,6410,6400,79
|
|
20230710,124200,2509796030,6400,6400,6400,6400,0
|
|
20230710,124100,2509796030,6400,6400,6400,6400,150
|
|
20230710,124000,2508836030,6400,6380,6400,6380,1016
|
|
20230710,123900,2502333930,6400,6400,6400,6390,95
|
|
20230710,123800,2501726860,6400,6400,6400,6400,29
|
|
20230710,123700,2501541260,6390,6390,6390,6390,577
|
|
20230710,123600,2497854230,6380,6390,6390,6380,389
|
|
20230710,123500,2495372210,6390,6390,6390,6390,406
|
|
20230710,123400,2492777870,6380,6380,6380,6380,0
|
|
20230710,123300,2492777870,6380,6390,6390,6380,80
|
|
20230710,123200,2492267070,6390,6390,6390,6390,0
|
|
20230710,123100,2492267070,6390,6380,6390,6380,1793
|
|
20230710,123000,2480811840,6380,6380,6380,6380,29
|
|
20230710,122900,2480626820,6380,6380,6380,6380,62
|
|
20230710,122800,2480231260,6380,6380,6380,6380,15
|
|
20230710,122700,2480135560,6380,6390,6390,6380,28
|
|
20230710,122600,2479956750,6390,6380,6390,6360,765
|
|
20230710,122500,2475079460,6330,6400,6400,6300,10239
|
|
20230710,122400,2410361290,6390,6400,6400,6390,7178
|
|
20230710,122300,2364493070,6400,6400,6400,6400,585
|
|
20230710,122200,2360749070,6400,6400,6400,6400,147
|
|
20230710,122100,2359808270,6400,6400,6410,6400,2900
|
|
20230710,122000,2341247970,6430,6410,6430,6390,1263
|
|
20230710,121900,2333164030,6400,6440,6440,6400,6688
|
|
20230710,121800,2290274440,6440,6440,6440,6440,18
|
|
20230710,121700,2290158520,6440,6420,6440,6410,2290
|
|
20230710,121600,2275467370,6410,6410,6410,6410,0
|
|
20230710,121500,2275467370,6410,6430,6430,6410,350
|
|
20230710,121400,2273223660,6440,6440,6440,6440,5
|
|
20230710,121300,2273191460,6450,6450,6450,6450,100
|
|
20230710,121200,2272546460,6400,6420,6420,6400,8000
|
|
20230710,121100,2221304330,6420,6430,6430,6420,1652
|
|
20230710,121000,2210694150,6430,6460,6460,6430,2078
|
|
20230710,120900,2197331030,6460,6440,6460,6440,2520
|
|
20230710,120800,2181091830,6450,6450,6450,6450,6
|
|
20230710,120700,2181053130,6450,6460,6480,6450,4808
|
|
20230710,120600,2150040950,6450,6470,6470,6450,5319
|
|
20230710,120500,2115668170,6480,6480,6480,6480,74
|
|
20230710,120400,2115188650,6480,6480,6480,6480,21
|
|
20230710,120300,2115052570,6480,6480,6480,6480,1200
|
|
20230710,120200,2107276570,6500,6500,6500,6500,24
|
|
20230710,120100,2107120570,6500,6500,6500,6500,0
|
|
20230710,120000,2107120570,6500,6500,6500,6500,629
|
|
20230710,115900,2103032070,6500,6500,6500,6500,3
|
|
20230710,115800,2103012570,6500,6500,6500,6500,0
|
|
20230710,115700,2103012570,6500,6500,6500,6500,0
|
|
20230710,115600,2103012570,6500,6500,6500,6500,1
|
|
20230710,115500,2103006070,6500,6500,6500,6500,1
|
|
20230710,115400,2102999570,6500,6500,6500,6500,80
|
|
20230710,115300,2102479570,6500,6500,6500,6500,1
|
|
20230710,115200,2102473070,6480,6480,6480,6480,0
|
|
20230710,115100,2102473070,6480,6480,6480,6480,731
|
|
20230710,115000,2097736190,6470,6470,6470,6470,0
|
|
20230710,114900,2097736190,6470,6480,6480,6470,3000
|
|
20230710,114800,2078316190,6470,6470,6470,6470,0
|
|
20230710,114700,2078316190,6470,6490,6490,6470,4500
|
|
20230710,114600,2049164750,6500,6500,6500,6500,54
|
|
20230710,114500,2048813750,6500,6500,6500,6500,372
|
|
20230710,114400,2046395750,6500,6500,6500,6500,0
|
|
20230710,114300,2046395750,6500,6500,6500,6500,228
|
|
20230710,114200,2044913750,6500,6500,6500,6500,0
|
|
20230710,114100,2044913750,6500,6500,6500,6500,391
|
|
20230710,114000,2042372250,6500,6500,6500,6500,500
|
|
20230710,113900,2039122250,6500,6510,6520,6500,218
|
|
20230710,113800,2037701990,6520,6510,6530,6470,9590
|
|
20230710,113700,1975504720,6530,6530,6530,6530,592
|
|
20230710,113600,1971638960,6490,6490,6490,6490,0
|
|
20230710,113500,1971638960,6490,6490,6490,6490,0
|
|
20230710,113400,1971638960,6490,6490,6490,6490,471
|
|
20230710,113300,1968582170,6490,6520,6540,6490,5463
|
|
20230710,113200,1933037290,6530,6530,6530,6530,289
|
|
20230710,113100,1931150120,6500,6520,6520,6500,7047
|
|
20230710,113000,1885288340,6500,6500,6500,6500,0
|
|
20230710,112900,1885288340,6500,6520,6520,6500,3000
|
|
20230710,112800,1865754540,6500,6550,6550,6500,5000
|
|
20230710,112700,1833161590,6550,6550,6550,6550,1037
|
|
20230710,112600,1826369240,6560,6550,6560,6550,795
|
|
20230710,112500,1821161740,6580,6580,6580,6580,3999
|
|
20230710,112400,1794848320,6580,6540,6580,6540,4816
|
|
20230710,112300,1763291210,6500,6540,6540,6500,3128
|
|
20230710,112200,1742933800,6510,6500,6540,6480,5302
|
|
20230710,112100,1708551970,6500,6510,6510,6500,6000
|
|
20230710,112000,1669536620,6510,6550,6550,6490,13832
|
|
20230710,111900,1579611460,6500,6530,6540,6500,2231
|
|
20230710,111800,1565076270,6530,6540,6540,6530,497
|
|
20230710,111700,1561830560,6550,6560,6560,6550,152
|
|
20230710,111600,1560833510,6560,6580,6590,6560,3852
|
|
20230710,111500,1535523170,6580,6570,6590,6530,6299
|
|
20230710,111400,1494125180,6570,6650,6650,6500,6868
|
|
20230710,111300,1449045640,6650,6660,6660,6650,1183
|
|
20230710,111200,1441172800,6660,6660,6660,6660,62
|
|
20230710,111100,1440759880,6660,6660,6660,6660,57
|
|
20230710,111000,1440380260,6680,6670,6680,6670,50
|
|
20230710,110900,1440046270,6670,6640,6670,6640,1512
|
|
20230710,110800,1429971330,6660,6640,6660,6640,2100
|
|
20230710,110700,1416025430,6640,6620,6640,6620,1467
|
|
20230710,110600,1406298300,6620,6620,6620,6620,2416
|
|
20230710,110500,1390304380,6620,6620,6620,6620,6
|
|
20230710,110400,1390264660,6620,6620,6620,6620,269
|
|
20230710,110300,1388483880,6620,6620,6620,6620,1000
|
|
20230710,110200,1381863880,6620,6630,6630,6620,21
|
|
20230710,110100,1381724750,6620,6620,6620,6620,0
|
|
20230710,110000,1381724750,6620,6630,6630,6610,4110
|
|
20230710,105900,1354514450,6640,6640,6640,6640,330
|
|
20230710,105800,1352323250,6640,6650,6650,6640,1613
|
|
20230710,105700,1341604830,6660,6670,6670,6660,1171
|
|
20230710,105600,1333805170,6680,6680,6680,6670,580
|
|
20230710,105500,1329936040,6680,6690,6690,6680,632
|
|
20230710,105400,1325714260,6710,6710,6710,6710,8
|
|
20230710,105300,1325660580,6710,6700,6710,6690,2456
|
|
20230710,105200,1309211060,6710,6710,6720,6710,1159
|
|
20230710,105100,1301433630,6720,6720,6720,6720,0
|
|
20230710,105000,1301433630,6720,6720,6720,6720,500
|
|
20230710,104900,1298073630,6720,6720,6720,6720,1005
|
|
20230710,104800,1291320030,6730,6730,6730,6730,0
|
|
20230710,104700,1291320030,6730,6730,6730,6730,1254
|
|
20230710,104600,1282880610,6730,6730,6730,6730,8
|
|
20230710,104500,1282826770,6730,6740,6740,6730,600
|
|
20230710,104400,1278783770,6750,6750,6750,6750,20
|
|
20230710,104300,1278648770,6750,6750,6750,6750,0
|
|
20230710,104200,1278648770,6750,6750,6750,6750,1226
|
|
20230710,104100,1270373270,6750,6750,6750,6750,0
|
|
20230710,104000,1270373270,6750,6730,6750,6730,5519
|
|
20230710,103900,1233125280,6730,6740,6740,6730,4602
|
|
20230710,103800,1202109900,6740,6760,6760,6740,5317
|
|
20230710,103700,1166200380,6760,6760,6760,6760,0
|
|
20230710,103600,1166200380,6760,6760,6760,6760,112
|
|
20230710,103500,1165443260,6800,6800,6800,6800,500
|
|
20230710,103400,1162043260,6800,6790,6810,6790,8725
|
|
20230710,103300,1102717370,6790,6790,6800,6790,3153
|
|
20230710,103200,1081278500,6800,6760,6800,6740,15190
|
|
20230710,103100,978189780,6770,6750,6770,6750,1768
|
|
20230710,103000,966248150,6750,6730,6750,6710,9542
|
|
20230710,102900,902129070,6730,6700,6730,6700,542
|
|
20230710,102800,898488260,6700,6690,6700,6690,2515
|
|
20230710,102700,881638500,6680,6690,6690,6680,913
|
|
20230710,102600,875539630,6680,6680,6680,6680,0
|
|
20230710,102500,875539630,6680,6680,6680,6680,0
|
|
20230710,102400,875539630,6680,6690,6690,6680,29
|
|
20230710,102300,875345900,6690,6690,6690,6690,500
|
|
20230710,102200,872000900,6680,6680,6680,6680,1
|
|
20230710,102100,871994220,6690,6690,6690,6690,0
|
|
20230710,102000,871994220,6690,6690,6690,6690,5
|
|
20230710,101900,871960770,6690,6690,6690,6690,0
|
|
20230710,101800,871960770,6690,6690,6690,6690,0
|
|
20230710,101700,871960770,6690,6690,6690,6690,4
|
|
20230710,101600,871934010,6700,6670,6700,6670,38
|
|
20230710,101500,871680070,6670,6670,6670,6670,1607
|
|
20230710,101400,860961380,6670,6670,6670,6670,0
|
|
20230710,101300,860961380,6670,6690,6690,6670,260
|
|
20230710,101200,859227060,6700,6700,6700,6700,0
|
|
20230710,101100,859227060,6700,6700,6700,6700,10
|
|
20230710,101000,859160060,6700,6700,6700,6700,558
|
|
20230710,100900,855421460,6720,6720,6720,6720,0
|
|
20230710,100800,855421460,6720,6720,6720,6720,9
|
|
20230710,100700,855360980,6720,6710,6720,6710,4
|
|
20230710,100600,855334130,6720,6720,6720,6720,10
|
|
20230710,100500,855266930,6720,6700,6720,6690,68
|
|
20230710,100400,854811940,6690,6720,6720,6690,130
|
|
20230710,100300,853941340,6720,6720,6720,6720,0
|
|
20230710,100200,853941340,6720,6700,6720,6700,1223
|
|
20230710,100100,845737520,6700,6700,6700,6690,10
|
|
20230710,100000,845670530,6700,6690,6700,6690,2
|
|
20230710,095900,845657140,6700,6700,6700,6700,101
|
|
20230710,095800,844980440,6700,6720,6720,6700,3841
|
|
20230710,095700,819245710,6720,6710,6720,6700,446
|
|
20230710,095600,816256490,6720,6700,6720,6700,267
|
|
20230710,095500,814462570,6700,6680,6700,6660,6123
|
|
20230710,095400,773566960,6660,6670,6680,6660,1300
|
|
20230710,095300,764889550,6670,6670,6670,6670,500
|
|
20230710,095200,761554550,6670,6670,6670,6670,1
|
|
20230710,095100,761547880,6660,6650,6660,6650,185
|
|
20230710,095000,760317250,6660,6640,6660,6640,2
|
|
20230710,094900,760303950,6620,6620,6620,6620,482
|
|
20230710,094800,757113110,6620,6620,6620,6620,203
|
|
20230710,094700,755769250,6620,6620,6620,6620,498
|
|
20230710,094600,752472490,6640,6640,6640,6640,2
|
|
20230710,094500,752459210,6650,6650,6650,6650,58
|
|
20230710,094400,752073510,6610,6610,6610,6610,0
|
|
20230710,094300,752073510,6610,6610,6610,6600,6467
|
|
20230710,094200,709328870,6600,6660,6660,6600,3001
|
|
20230710,094100,689498630,6610,6610,6610,6610,0
|
|
20230710,094000,689498630,6610,6660,6680,6610,621
|
|
20230710,093900,685372650,6660,6660,6660,6660,25
|
|
20230710,093800,685206150,6660,6650,6660,6610,2012
|
|
20230710,093700,671877700,6660,6670,6670,6660,1140
|
|
20230710,093600,664285200,6680,6680,6680,6680,5
|
|
20230710,093500,664251800,6670,6670,6670,6670,1
|
|
20230710,093400,664245130,6670,6680,6690,6670,1774
|
|
20230710,093300,652383830,6690,6670,6690,6670,2406
|
|
20230710,093200,636300430,6650,6620,6660,6620,2380
|
|
20230710,093100,620479560,6620,6570,6620,6570,5002
|
|
20230710,093000,587521210,6560,6550,6560,6550,1159
|
|
20230710,092900,579918890,6560,6530,6560,6530,706
|
|
20230710,092800,575308480,6490,6520,6520,6490,5350
|
|
20230710,092700,540547370,6560,6560,6570,6520,2246
|
|
20230710,092600,525863970,6510,6560,6560,6510,9000
|
|
20230710,092500,467036230,6580,6570,6580,6570,1021
|
|
20230710,092400,460328050,6570,6570,6570,6570,8
|
|
20230710,092300,460275490,6570,6580,6580,6570,1233
|
|
20230710,092200,452174430,6580,6590,6590,6580,1173
|
|
20230710,092100,444456080,6580,6580,6580,6580,1185
|
|
20230710,092000,436658780,6580,6570,6580,6570,701
|
|
20230710,091900,432051180,6570,6560,6570,6560,1247
|
|
20230710,091800,423870840,6580,6600,6600,6570,3716
|
|
20230710,091700,399425330,6600,6610,6620,6600,1033
|
|
20230710,091600,392598560,6630,6610,6630,6610,101
|
|
20230710,091500,391930930,6610,6620,6620,6610,115
|
|
20230710,091400,391169680,6620,6620,6620,6620,0
|
|
20230710,091300,391169680,6620,6620,6620,6620,200
|
|
20230710,091200,389845680,6620,6620,6650,6620,3071
|
|
20230710,091100,369444420,6600,6640,6640,6600,52
|
|
20230710,091000,369101180,6600,6600,6600,6600,710
|
|
20230710,090900,364415180,6590,6590,6590,6590,0
|
|
20230710,090800,364415180,6590,6590,6590,6590,3
|
|
20230710,090700,364395410,6590,6600,6600,6590,50
|
|
20230710,090600,364065830,6590,6590,6600,6590,299
|
|
20230710,090500,362095380,6600,6600,6600,6600,31
|
|
20230710,090400,361890780,6600,6600,6600,6600,1002
|
|
20230710,090300,355277580,6600,6620,6650,6600,5960
|
|
20230710,090200,315829940,6650,6650,6670,6650,28824
|
|
20230710,090100,123706410,6660,6500,6660,6500,15850
|
|
20230710,090000,20077520,6540,6500,6550,6480,2987
|