637 lines
31 KiB
CSV
637 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,193400,1050472570,7150,7150,7150,7150,5901
|
|
20230710,193300,1050472570,7150,7150,7150,7150,0
|
|
20230710,193200,1050472570,7150,7150,7150,7150,0
|
|
20230710,193100,1050472570,7150,7150,7150,7150,0
|
|
20230710,193000,1050472570,7150,7150,7150,7150,0
|
|
20230710,192900,1050472570,7150,7150,7150,7150,0
|
|
20230710,192800,1050472570,7150,7150,7150,7150,0
|
|
20230710,192700,1050472570,7150,7150,7150,7150,0
|
|
20230710,192600,1050472570,7150,7150,7150,7150,0
|
|
20230710,192500,1050472570,7150,7150,7150,7150,0
|
|
20230710,192400,1050472570,7150,7150,7150,7150,0
|
|
20230710,192300,1050472570,7150,7150,7150,7150,0
|
|
20230710,192200,1050472570,7150,7150,7150,7150,0
|
|
20230710,192100,1050472570,7150,7150,7150,7150,0
|
|
20230710,192000,1050472570,7150,7150,7150,7150,0
|
|
20230710,191900,1050472570,7150,7150,7150,7150,0
|
|
20230710,191800,1050472570,7150,7150,7150,7150,0
|
|
20230710,191700,1050472570,7150,7150,7150,7150,0
|
|
20230710,191600,1050472570,7150,7150,7150,7150,0
|
|
20230710,191500,1050472570,7150,7150,7150,7150,0
|
|
20230710,191400,1050472570,7150,7150,7150,7150,0
|
|
20230710,191300,1050472570,7150,7150,7150,7150,0
|
|
20230710,191200,1050472570,7150,7150,7150,7150,0
|
|
20230710,191100,1050472570,7150,7150,7150,7150,0
|
|
20230710,191000,1050472570,7150,7150,7150,7150,0
|
|
20230710,190900,1050472570,7150,7150,7150,7150,0
|
|
20230710,190800,1050472570,7150,7150,7150,7150,0
|
|
20230710,190700,1050472570,7150,7150,7150,7150,0
|
|
20230710,190600,1050472570,7150,7150,7150,7150,0
|
|
20230710,190500,1050472570,7150,7150,7150,7150,0
|
|
20230710,190400,1050472570,7150,7150,7150,7150,5901
|
|
20230710,190300,1050472570,7150,7150,7150,7150,0
|
|
20230710,190200,1050472570,7150,7150,7150,7150,0
|
|
20230710,190100,1050472570,7150,7150,7150,7150,0
|
|
20230710,190000,1050472570,7150,7150,7150,7150,0
|
|
20230710,185900,1050472570,7150,7150,7150,7150,0
|
|
20230710,185800,1050472570,7150,7150,7150,7150,0
|
|
20230710,185700,1050472570,7150,7150,7150,7150,0
|
|
20230710,185600,1050472570,7150,7150,7150,7150,0
|
|
20230710,185500,1050472570,7150,7150,7150,7150,0
|
|
20230710,185400,1050472570,7150,7150,7150,7150,0
|
|
20230710,185300,1050472570,7150,7150,7150,7150,0
|
|
20230710,185200,1050472570,7150,7150,7150,7150,0
|
|
20230710,185100,1050472570,7150,7150,7150,7150,0
|
|
20230710,185000,1050472570,7150,7150,7150,7150,0
|
|
20230710,184900,1050472570,7150,7150,7150,7150,0
|
|
20230710,184800,1050472570,7150,7150,7150,7150,0
|
|
20230710,184700,1050472570,7150,7150,7150,7150,0
|
|
20230710,184600,1050472570,7150,7150,7150,7150,0
|
|
20230710,184500,1050472570,7150,7150,7150,7150,0
|
|
20230710,184400,1050472570,7150,7150,7150,7150,0
|
|
20230710,184300,1050472570,7150,7150,7150,7150,0
|
|
20230710,184200,1050472570,7150,7150,7150,7150,0
|
|
20230710,184100,1050472570,7150,7150,7150,7150,0
|
|
20230710,184000,1050472570,7150,7150,7150,7150,0
|
|
20230710,183900,1050472570,7150,7150,7150,7150,0
|
|
20230710,183800,1050472570,7150,7150,7150,7150,0
|
|
20230710,183700,1050472570,7150,7150,7150,7150,0
|
|
20230710,183600,1050472570,7150,7150,7150,7150,0
|
|
20230710,183500,1050472570,7150,7150,7150,7150,0
|
|
20230710,183400,1050472570,7150,7150,7150,7150,5901
|
|
20230710,183300,1050472570,7150,7150,7150,7150,0
|
|
20230710,183200,1050472570,7150,7150,7150,7150,0
|
|
20230710,183100,1050472570,7150,7150,7150,7150,0
|
|
20230710,183000,1050472570,7150,7150,7150,7150,0
|
|
20230710,182900,1050472570,7150,7150,7150,7150,0
|
|
20230710,182800,1050472570,7150,7150,7150,7150,0
|
|
20230710,182700,1050472570,7150,7150,7150,7150,0
|
|
20230710,182600,1050472570,7150,7150,7150,7150,0
|
|
20230710,182500,1050472570,7150,7150,7150,7150,0
|
|
20230710,182400,1050472570,7150,7150,7150,7150,0
|
|
20230710,182300,1050472570,7150,7150,7150,7150,0
|
|
20230710,182200,1050472570,7150,7150,7150,7150,0
|
|
20230710,182100,1050472570,7150,7150,7150,7150,0
|
|
20230710,182000,1050472570,7150,7150,7150,7150,0
|
|
20230710,181900,1050472570,7150,7150,7150,7150,0
|
|
20230710,181800,1050472570,7150,7150,7150,7150,0
|
|
20230710,181700,1050472570,7150,7150,7150,7150,0
|
|
20230710,181600,1050472570,7150,7150,7150,7150,0
|
|
20230710,181500,1050472570,7150,7150,7150,7150,0
|
|
20230710,181400,1050472570,7150,7150,7150,7150,0
|
|
20230710,181300,1050472570,7150,7150,7150,7150,0
|
|
20230710,181200,1050472570,7150,7150,7150,7150,0
|
|
20230710,181100,1050472570,7150,7150,7150,7150,0
|
|
20230710,181000,1050472570,7150,7150,7150,7150,0
|
|
20230710,180900,1050472570,7150,7150,7150,7150,0
|
|
20230710,180800,1050472570,7150,7150,7150,7150,0
|
|
20230710,180700,1050472570,7150,7150,7150,7150,0
|
|
20230710,180600,1050472570,7150,7150,7150,7150,0
|
|
20230710,180500,1050472570,7150,7150,7150,7150,0
|
|
20230710,180400,1050472570,7150,7150,7150,7150,5901
|
|
20230710,180300,1050472570,7150,7150,7150,7150,0
|
|
20230710,180200,1050472570,7150,7150,7150,7150,0
|
|
20230710,180100,1050472570,7150,7150,7150,7150,0
|
|
20230710,180000,1050472570,7150,7150,7150,7150,0
|
|
20230710,175900,1050472570,7150,7150,7150,7150,0
|
|
20230710,175800,1050472570,7150,7150,7150,7150,0
|
|
20230710,175700,1050472570,7150,7150,7150,7150,0
|
|
20230710,175600,1050472570,7150,7150,7150,7150,0
|
|
20230710,175500,1050472570,7150,7150,7150,7150,0
|
|
20230710,175400,1050472570,7150,7150,7150,7150,0
|
|
20230710,175300,1050472570,7150,7150,7150,7150,0
|
|
20230710,175200,1050472570,7150,7150,7150,7150,0
|
|
20230710,175100,1050472570,7150,7150,7150,7150,0
|
|
20230710,175000,1050472570,7150,7150,7150,7150,0
|
|
20230710,174900,1050472570,7150,7150,7150,7150,0
|
|
20230710,174800,1050472570,7150,7150,7150,7150,0
|
|
20230710,174700,1050472570,7150,7150,7150,7150,0
|
|
20230710,174600,1050472570,7150,7150,7150,7150,0
|
|
20230710,174500,1050472570,7150,7150,7150,7150,0
|
|
20230710,174400,1050472570,7150,7150,7150,7150,0
|
|
20230710,174300,1050472570,7150,7150,7150,7150,0
|
|
20230710,174200,1050472570,7150,7150,7150,7150,0
|
|
20230710,174100,1050472570,7150,7150,7150,7150,0
|
|
20230710,174000,1050472570,7150,7150,7150,7150,0
|
|
20230710,173900,1050472570,7150,7150,7150,7150,0
|
|
20230710,173800,1050472570,7150,7150,7150,7150,0
|
|
20230710,173700,1050472570,7150,7150,7150,7150,0
|
|
20230710,173600,1050472570,7150,7150,7150,7150,0
|
|
20230710,173500,1050472570,7150,7150,7150,7150,0
|
|
20230710,173400,1050472570,7150,7150,7150,7150,5901
|
|
20230710,173300,1050472570,7150,7150,7150,7150,0
|
|
20230710,173200,1050472570,7150,7150,7150,7150,0
|
|
20230710,173100,1050472570,7150,7150,7150,7150,0
|
|
20230710,173000,1050472570,7150,7150,7150,7150,0
|
|
20230710,172900,1050472570,7150,7150,7150,7150,0
|
|
20230710,172800,1050472570,7150,7150,7150,7150,0
|
|
20230710,172700,1050472570,7150,7150,7150,7150,0
|
|
20230710,172600,1050472570,7150,7150,7150,7150,0
|
|
20230710,172500,1050472570,7150,7150,7150,7150,0
|
|
20230710,172400,1050472570,7150,7150,7150,7150,0
|
|
20230710,172300,1050472570,7150,7150,7150,7150,0
|
|
20230710,172200,1050472570,7150,7150,7150,7150,0
|
|
20230710,172100,1050472570,7150,7150,7150,7150,0
|
|
20230710,172000,1050472570,7150,7150,7150,7150,0
|
|
20230710,171900,1050472570,7150,7150,7150,7150,0
|
|
20230710,171800,1050472570,7150,7150,7150,7150,0
|
|
20230710,171700,1050472570,7150,7150,7150,7150,0
|
|
20230710,171600,1050472570,7150,7150,7150,7150,0
|
|
20230710,171500,1050472570,7150,7150,7150,7150,0
|
|
20230710,171400,1050472570,7150,7150,7150,7150,0
|
|
20230710,171300,1050472570,7150,7150,7150,7150,0
|
|
20230710,171200,1050472570,7150,7150,7150,7150,0
|
|
20230710,171100,1050472570,7150,7150,7150,7150,0
|
|
20230710,171000,1050472570,7150,7150,7150,7150,0
|
|
20230710,170900,1050472570,7150,7150,7150,7150,0
|
|
20230710,170800,1050472570,7150,7150,7150,7150,0
|
|
20230710,170700,1050472570,7150,7150,7150,7150,0
|
|
20230710,170600,1050472570,7150,7150,7150,7150,0
|
|
20230710,170500,1050472570,7150,7150,7150,7150,0
|
|
20230710,170400,1050472570,7150,7150,7150,7150,5901
|
|
20230710,170300,1050472570,7150,7150,7150,7150,0
|
|
20230710,170200,1050472570,7150,7150,7150,7150,0
|
|
20230710,170100,1050472570,7150,7150,7150,7150,0
|
|
20230710,170000,1050472570,7150,7150,7150,7150,0
|
|
20230710,165900,1050472570,7150,7150,7150,7150,0
|
|
20230710,165800,1050472570,7150,7150,7150,7150,0
|
|
20230710,165700,1050472570,7150,7150,7150,7150,0
|
|
20230710,165600,1050472570,7150,7150,7150,7150,0
|
|
20230710,165500,1050472570,7150,7150,7150,7150,0
|
|
20230710,165400,1050472570,7150,7150,7150,7150,0
|
|
20230710,165300,1050472570,7150,7150,7150,7150,0
|
|
20230710,165200,1050472570,7150,7150,7150,7150,0
|
|
20230710,165100,1050472570,7150,7150,7150,7150,0
|
|
20230710,165000,1050472570,7150,7150,7150,7150,0
|
|
20230710,164900,1050472570,7150,7150,7150,7150,0
|
|
20230710,164800,1050472570,7150,7150,7150,7150,0
|
|
20230710,164700,1050472570,7150,7150,7150,7150,0
|
|
20230710,164600,1050472570,7150,7150,7150,7150,0
|
|
20230710,164500,1050472570,7150,7150,7150,7150,0
|
|
20230710,164400,1050472570,7150,7150,7150,7150,0
|
|
20230710,164300,1050472570,7150,7150,7150,7150,0
|
|
20230710,164200,1050472570,7150,7150,7150,7150,0
|
|
20230710,164100,1050472570,7150,7150,7150,7150,0
|
|
20230710,164000,1050472570,7150,7150,7150,7150,0
|
|
20230710,163900,1050472570,7150,7150,7150,7150,0
|
|
20230710,163800,1050472570,7150,7150,7150,7150,0
|
|
20230710,163700,1050472570,7150,7150,7150,7150,0
|
|
20230710,163600,1050472570,7150,7150,7150,7150,0
|
|
20230710,163500,1050472570,7150,7150,7150,7150,0
|
|
20230710,163400,1050472570,7150,7150,7150,7150,5901
|
|
20230710,163300,1050472570,7150,7150,7150,7150,0
|
|
20230710,163200,1050472570,7150,7150,7150,7150,0
|
|
20230710,163100,1050472570,7150,7150,7150,7150,0
|
|
20230710,163000,1050472570,7150,7150,7150,7150,0
|
|
20230710,162900,1050472570,7150,7150,7150,7150,0
|
|
20230710,162800,1050472570,7150,7150,7150,7150,0
|
|
20230710,162700,1050472570,7150,7150,7150,7150,0
|
|
20230710,162600,1050472570,7150,7150,7150,7150,0
|
|
20230710,162500,1050472570,7150,7150,7150,7150,0
|
|
20230710,162400,1050472570,7150,7150,7150,7150,0
|
|
20230710,162300,1050472570,7150,7150,7150,7150,0
|
|
20230710,162200,1050472570,7150,7150,7150,7150,0
|
|
20230710,162100,1050472570,7150,7150,7150,7150,0
|
|
20230710,162000,1050472570,7150,7150,7150,7150,0
|
|
20230710,161900,1050472570,7150,7150,7150,7150,0
|
|
20230710,161800,1050472570,7150,7150,7150,7150,0
|
|
20230710,161700,1050472570,7150,7150,7150,7150,0
|
|
20230710,161600,1050472570,7150,7150,7150,7150,0
|
|
20230710,161500,1050472570,7150,7150,7150,7150,0
|
|
20230710,161400,1050472570,7150,7150,7150,7150,0
|
|
20230710,161300,1050472570,7150,7150,7150,7150,0
|
|
20230710,161200,1050472570,7150,7150,7150,7150,0
|
|
20230710,161100,1050472570,7150,7150,7150,7150,0
|
|
20230710,161000,1050472570,7150,7150,7150,7150,0
|
|
20230710,160900,1050472570,7150,7150,7150,7150,0
|
|
20230710,160800,1050472570,7150,7150,7150,7150,0
|
|
20230710,160700,1050472570,7150,7150,7150,7150,0
|
|
20230710,160600,1050472570,7150,7150,7150,7150,0
|
|
20230710,160500,1050472570,7150,7150,7150,7150,0
|
|
20230710,160400,1050472570,7150,7150,7150,7150,5901
|
|
20230710,160300,1050472570,7150,7150,7150,7150,0
|
|
20230710,160200,1050472570,7150,7150,7150,7150,0
|
|
20230710,160100,1050472570,7150,7150,7150,7150,0
|
|
20230710,160000,1050472570,7150,7150,7150,7150,0
|
|
20230710,155900,1050472570,7150,7150,7150,7150,0
|
|
20230710,155800,1050472570,7150,7150,7150,7150,0
|
|
20230710,155700,1050472570,7150,7150,7150,7150,0
|
|
20230710,155600,1050472570,7150,7150,7150,7150,0
|
|
20230710,155500,1050472570,7150,7150,7150,7150,0
|
|
20230710,155400,1050472570,7150,7150,7150,7150,0
|
|
20230710,155300,1050472570,7150,7150,7150,7150,0
|
|
20230710,155200,1050472570,7150,7150,7150,7150,0
|
|
20230710,155100,1050472570,7150,7150,7150,7150,0
|
|
20230710,155000,1050472570,7150,7150,7150,7150,0
|
|
20230710,154900,1050472570,7150,7150,7150,7150,0
|
|
20230710,154800,1050472570,7150,7150,7150,7150,0
|
|
20230710,154700,1050472570,7150,7150,7150,7150,0
|
|
20230710,154600,1050472570,7150,7150,7150,7150,0
|
|
20230710,154500,1050472570,7150,7150,7150,7150,0
|
|
20230710,154400,1050472570,7150,7150,7150,7150,0
|
|
20230710,154300,1050472570,7150,7150,7150,7150,0
|
|
20230710,154200,1050472570,7150,7150,7150,7150,0
|
|
20230710,154100,1050472570,7150,7150,7150,7150,0
|
|
20230710,154000,1050472570,7150,7150,7150,7150,0
|
|
20230710,153900,1050472570,7150,7150,7150,7150,0
|
|
20230710,153800,1050472570,7150,7150,7150,7150,0
|
|
20230710,153700,1050472570,7150,7150,7150,7150,0
|
|
20230710,153600,1050472570,7150,7150,7150,7150,0
|
|
20230710,153500,1050472570,7150,7150,7150,7150,0
|
|
20230710,153400,1050472570,7150,7150,7150,7150,5901
|
|
20230710,153300,1050472570,7150,7150,7150,7150,0
|
|
20230710,153200,1050472570,7150,7150,7150,7150,0
|
|
20230710,153100,1050472570,7150,7150,7150,7150,0
|
|
20230710,153000,1050472570,7150,7150,7150,7150,5901
|
|
20230710,152900,1008280420,7160,7160,7160,7160,0
|
|
20230710,152800,1008280420,7160,7160,7160,7160,0
|
|
20230710,152700,1008280420,7160,7160,7160,7160,0
|
|
20230710,152600,1008280420,7160,7160,7160,7160,0
|
|
20230710,152500,1008280420,7160,7160,7160,7160,0
|
|
20230710,152400,1008280420,7160,7160,7160,7160,0
|
|
20230710,152300,1008280420,7160,7160,7160,7160,0
|
|
20230710,152200,1008280420,7160,7160,7160,7160,0
|
|
20230710,152100,1008280420,7160,7160,7160,7160,0
|
|
20230710,152000,1008280420,7160,7160,7160,7160,0
|
|
20230710,151900,1008280420,7160,7170,7170,7160,463
|
|
20230710,151800,1004965290,7160,7170,7170,7160,601
|
|
20230710,151700,1000660240,7170,7160,7170,7160,113
|
|
20230710,151600,999850960,7170,7170,7170,7170,770
|
|
20230710,151500,994330060,7200,7180,7200,7170,964
|
|
20230710,151400,987417550,7190,7190,7190,7190,60
|
|
20230710,151300,986986150,7190,7190,7200,7190,195
|
|
20230710,151200,985584090,7200,7190,7200,7190,152
|
|
20230710,151100,984489700,7200,7190,7200,7170,1425
|
|
20230710,151000,974262150,7180,7190,7190,7180,724
|
|
20230710,150900,969060810,7190,7190,7190,7190,25
|
|
20230710,150800,968881060,7200,7180,7200,7180,398
|
|
20230710,150700,966023400,7200,7200,7200,7200,0
|
|
20230710,150600,966023400,7200,7190,7200,7190,467
|
|
20230710,150500,962665640,7200,7200,7200,7200,5
|
|
20230710,150400,962629640,7200,7200,7200,7180,1231
|
|
20230710,150300,953788210,7200,7190,7200,7190,21
|
|
20230710,150200,953637210,7180,7180,7200,7180,36
|
|
20230710,150100,953378650,7200,7200,7200,7180,75
|
|
20230710,150000,952839940,7180,7180,7180,7180,1
|
|
20230710,145900,952832760,7200,7180,7200,7180,402
|
|
20230710,145800,949946340,7180,7190,7190,7180,18
|
|
20230710,145700,949817080,7200,7200,7200,7200,0
|
|
20230710,145600,949817080,7200,7200,7200,7200,0
|
|
20230710,145500,949817080,7200,7180,7200,7180,343
|
|
20230710,145400,947347560,7180,7190,7190,7180,83
|
|
20230710,145300,946751070,7200,7200,7200,7200,19
|
|
20230710,145200,946614270,7200,7190,7200,7190,286
|
|
20230710,145100,944557910,7190,7190,7190,7170,7205
|
|
20230710,145000,892825100,7190,7200,7200,7190,210
|
|
20230710,144900,891314800,7200,7200,7210,7200,7098
|
|
20230710,144800,840209160,7200,7200,7200,7200,838
|
|
20230710,144700,834175560,7200,7200,7200,7200,0
|
|
20230710,144600,834175560,7200,7200,7210,7200,1607
|
|
20230710,144500,822603460,7210,7210,7210,7200,1015
|
|
20230710,144400,815288440,7210,7210,7210,7210,708
|
|
20230710,144300,810183760,7220,7220,7220,7210,902
|
|
20230710,144200,803676320,7220,7220,7220,7220,127
|
|
20230710,144100,802759380,7220,7220,7220,7220,1
|
|
20230710,144000,802752160,7210,7220,7220,7210,1385
|
|
20230710,143900,792763850,7220,7220,7220,7220,3
|
|
20230710,143800,792742190,7220,7220,7220,7220,207
|
|
20230710,143700,791247650,7230,7230,7230,7230,0
|
|
20230710,143600,791247650,7230,7230,7230,7230,10
|
|
20230710,143500,791175350,7220,7220,7220,7220,897
|
|
20230710,143400,784699010,7220,7220,7220,7220,120
|
|
20230710,143300,783832610,7220,7220,7220,7220,50
|
|
20230710,143200,783471610,7230,7230,7230,7230,105
|
|
20230710,143100,782712460,7230,7230,7230,7230,0
|
|
20230710,143000,782712460,7230,7230,7230,7220,600
|
|
20230710,142900,778380110,7230,7230,7230,7230,0
|
|
20230710,142800,778380110,7230,7220,7230,7220,325
|
|
20230710,142700,776033590,7220,7230,7230,7220,549
|
|
20230710,142600,772069620,7230,7230,7230,7220,244
|
|
20230710,142500,770307880,7220,7230,7230,7220,87
|
|
20230710,142400,769678930,7230,7230,7230,7230,201
|
|
20230710,142300,768225700,7230,7230,7230,7230,0
|
|
20230710,142200,768225700,7230,7230,7230,7230,11
|
|
20230710,142100,768146170,7230,7230,7230,7230,1
|
|
20230710,142000,768138940,7230,7230,7230,7230,174
|
|
20230710,141900,766880920,7230,7230,7230,7230,88
|
|
20230710,141800,766244680,7230,7230,7230,7230,0
|
|
20230710,141700,766244680,7230,7230,7230,7230,520
|
|
20230710,141600,762485080,7230,7230,7230,7230,227
|
|
20230710,141500,760843870,7230,7230,7230,7230,70
|
|
20230710,141400,760337770,7230,7230,7230,7230,247
|
|
20230710,141300,758551960,7230,7230,7230,7230,614
|
|
20230710,141200,754112740,7230,7230,7230,7230,608
|
|
20230710,141100,749716900,7240,7240,7240,7240,6
|
|
20230710,141000,749673460,7240,7240,7240,7230,117
|
|
20230710,140900,748826870,7230,7230,7230,7230,465
|
|
20230710,140800,745464920,7230,7240,7240,7230,1146
|
|
20230710,140700,737168880,7240,7240,7240,7240,43
|
|
20230710,140600,736857560,7250,7260,7260,7250,585
|
|
20230710,140500,732615910,7260,7250,7260,7250,1046
|
|
20230710,140400,725031810,7250,7260,7260,7250,258
|
|
20230710,140300,723161280,7250,7260,7260,7250,38
|
|
20230710,140200,722885480,7250,7250,7250,7250,0
|
|
20230710,140100,722885480,7250,7250,7250,7250,32
|
|
20230710,140000,722653480,7250,7250,7250,7250,201
|
|
20230710,135900,721196230,7260,7260,7260,7260,0
|
|
20230710,135800,721196230,7260,7260,7260,7260,30
|
|
20230710,135700,720978430,7250,7250,7250,7250,0
|
|
20230710,135600,720978430,7250,7250,7250,7250,10
|
|
20230710,135500,720905930,7250,7250,7250,7250,268
|
|
20230710,135400,718962930,7260,7260,7260,7260,702
|
|
20230710,135300,713866410,7260,7270,7270,7260,409
|
|
20230710,135200,710896460,7280,7280,7280,7280,0
|
|
20230710,135100,710896460,7280,7280,7280,7280,24
|
|
20230710,135000,710721740,7280,7270,7280,7270,190
|
|
20230710,134900,709339920,7270,7270,7270,7270,0
|
|
20230710,134800,709339920,7270,7270,7270,7270,130
|
|
20230710,134700,708394820,7280,7270,7280,7270,2
|
|
20230710,134600,708380270,7270,7270,7270,7270,3
|
|
20230710,134500,708358460,7270,7280,7280,7270,8
|
|
20230710,134400,708300230,7270,7270,7270,7270,1
|
|
20230710,134300,708292960,7270,7270,7270,7270,0
|
|
20230710,134200,708292960,7270,7270,7270,7270,122
|
|
20230710,134100,707406020,7270,7260,7270,7260,528
|
|
20230710,134000,703567860,7260,7260,7260,7260,0
|
|
20230710,133900,703567860,7260,7260,7260,7260,100
|
|
20230710,133800,702841860,7270,7270,7270,7270,50
|
|
20230710,133700,702478360,7270,7270,7270,7270,3
|
|
20230710,133600,702456550,7270,7270,7270,7270,302
|
|
20230710,133500,700261010,7270,7270,7270,7270,20
|
|
20230710,133400,700115610,7250,7250,7250,7250,3
|
|
20230710,133300,700093860,7250,7240,7250,7240,65
|
|
20230710,133200,699623250,7250,7250,7250,7250,4
|
|
20230710,133100,699594250,7250,7250,7250,7250,0
|
|
20230710,133000,699594250,7250,7270,7270,7250,112
|
|
20230710,132900,698782050,7270,7270,7270,7270,161
|
|
20230710,132800,697611580,7270,7230,7270,7230,2
|
|
20230710,132700,697597080,7230,7260,7260,7230,583
|
|
20230710,132600,693377550,7270,7280,7280,7270,256
|
|
20230710,132500,691515650,7280,7270,7280,7260,624
|
|
20230710,132400,686979300,7270,7270,7270,7270,197
|
|
20230710,132300,685547110,7270,7240,7270,7240,2937
|
|
20230710,132200,664224180,7240,7240,7240,7240,135
|
|
20230710,132100,663246780,7250,7240,7250,7240,71
|
|
20230710,132000,662732730,7250,7250,7250,7250,1
|
|
20230710,131900,662725480,7240,7240,7240,7240,0
|
|
20230710,131800,662725480,7240,7240,7240,7240,0
|
|
20230710,131700,662725480,7240,7240,7240,7240,0
|
|
20230710,131600,662725480,7240,7240,7240,7240,0
|
|
20230710,131500,662725480,7240,7240,7240,7240,0
|
|
20230710,131400,662725480,7240,7240,7240,7240,1
|
|
20230710,131300,662718240,7240,7240,7240,7240,6
|
|
20230710,131200,662674800,7240,7240,7240,7240,0
|
|
20230710,131100,662674800,7240,7240,7240,7240,0
|
|
20230710,131000,662674800,7240,7240,7240,7230,149
|
|
20230710,130900,661597310,7240,7240,7240,7240,46
|
|
20230710,130800,661264270,7240,7240,7240,7240,1
|
|
20230710,130700,661257030,7240,7240,7240,7240,0
|
|
20230710,130600,661257030,7240,7240,7240,7240,0
|
|
20230710,130500,661257030,7240,7240,7240,7240,0
|
|
20230710,130400,661257030,7240,7240,7240,7240,4
|
|
20230710,130300,661228070,7240,7240,7240,7240,6
|
|
20230710,130200,661184630,7240,7240,7240,7240,13
|
|
20230710,130100,661090510,7230,7230,7230,7230,0
|
|
20230710,130000,661090510,7230,7230,7230,7230,192
|
|
20230710,125900,659702350,7230,7230,7230,7230,20
|
|
20230710,125800,659557750,7230,7220,7230,7220,8
|
|
20230710,125700,659499940,7230,7230,7230,7230,0
|
|
20230710,125600,659499940,7230,7230,7230,7230,0
|
|
20230710,125500,659499940,7230,7230,7230,7230,15
|
|
20230710,125400,659391490,7230,7230,7230,7230,11
|
|
20230710,125300,659311960,7230,7230,7230,7230,362
|
|
20230710,125200,656694700,7230,7230,7230,7230,41
|
|
20230710,125100,656398270,7230,7230,7230,7230,0
|
|
20230710,125000,656398270,7230,7230,7230,7230,0
|
|
20230710,124900,656398270,7230,7230,7230,7230,130
|
|
20230710,124800,655458370,7230,7230,7230,7230,52
|
|
20230710,124700,655082410,7230,7230,7230,7230,278
|
|
20230710,124600,653072470,7230,7230,7230,7230,300
|
|
20230710,124500,650903470,7240,7240,7240,7240,6
|
|
20230710,124400,650860030,7240,7240,7240,7240,2
|
|
20230710,124300,650845550,7230,7240,7240,7230,275
|
|
20230710,124200,648856550,7240,7240,7240,7240,45
|
|
20230710,124100,648530750,7240,7240,7240,7240,30
|
|
20230710,124000,648313550,7240,7260,7260,7240,1519
|
|
20230710,123900,637300790,7260,7260,7260,7260,0
|
|
20230710,123800,637300790,7260,7260,7260,7260,5
|
|
20230710,123700,637264490,7260,7260,7260,7260,1
|
|
20230710,123600,637257230,7230,7230,7230,7230,8
|
|
20230710,123500,637199390,7230,7230,7230,7230,20
|
|
20230710,123400,637054790,7230,7250,7250,7230,125
|
|
20230710,123300,636151000,7250,7230,7250,7230,131
|
|
20230710,123200,635202660,7240,7230,7240,7230,823
|
|
20230710,123100,629251870,7240,7240,7240,7240,6
|
|
20230710,123000,629208430,7240,7240,7240,7240,5
|
|
20230710,122900,629172230,7240,7240,7240,7240,0
|
|
20230710,122800,629172230,7240,7240,7240,7240,0
|
|
20230710,122700,629172230,7240,7230,7240,7230,100
|
|
20230710,122600,628448810,7230,7230,7230,7230,192
|
|
20230710,122500,627060650,7230,7230,7230,7230,0
|
|
20230710,122400,627060650,7230,7240,7240,7230,340
|
|
20230710,122300,624602350,7250,7250,7250,7250,10
|
|
20230710,122200,624529850,7260,7260,7260,7260,0
|
|
20230710,122100,624529850,7260,7230,7260,7230,310
|
|
20230710,122000,622279550,7230,7230,7250,7220,393
|
|
20230710,121900,619438130,7230,7250,7250,7230,2118
|
|
20230710,121800,604107420,7250,7250,7250,7250,0
|
|
20230710,121700,604107420,7250,7250,7250,7250,0
|
|
20230710,121600,604107420,7250,7250,7250,7250,98
|
|
20230710,121500,603396920,7250,7250,7250,7250,0
|
|
20230710,121400,603396920,7250,7250,7250,7250,0
|
|
20230710,121300,603396920,7250,7250,7250,7250,29
|
|
20230710,121200,603186670,7250,7250,7250,7250,5
|
|
20230710,121100,603150420,7250,7250,7250,7250,0
|
|
20230710,121000,603150420,7250,7250,7250,7250,42
|
|
20230710,120900,602845920,7250,7250,7250,7250,0
|
|
20230710,120800,602845920,7250,7250,7250,7250,0
|
|
20230710,120700,602845920,7250,7250,7250,7250,0
|
|
20230710,120600,602845920,7250,7250,7250,7250,5
|
|
20230710,120500,602809670,7250,7250,7250,7250,33
|
|
20230710,120400,602570420,7250,7250,7250,7250,0
|
|
20230710,120300,602570420,7250,7250,7250,7250,0
|
|
20230710,120200,602570420,7250,7250,7250,7250,0
|
|
20230710,120100,602570420,7250,7250,7250,7250,0
|
|
20230710,120000,602570420,7250,7250,7250,7250,0
|
|
20230710,115900,602570420,7250,7250,7250,7250,0
|
|
20230710,115800,602570420,7250,7250,7250,7250,0
|
|
20230710,115700,602570420,7250,7250,7250,7250,25
|
|
20230710,115600,602389170,7250,7250,7250,7250,503
|
|
20230710,115500,598742420,7250,7250,7250,7250,0
|
|
20230710,115400,598742420,7250,7250,7250,7250,49
|
|
20230710,115300,598387170,7270,7270,7270,7270,0
|
|
20230710,115200,598387170,7270,7270,7270,7270,0
|
|
20230710,115100,598387170,7270,7270,7270,7270,0
|
|
20230710,115000,598387170,7270,7270,7270,7270,0
|
|
20230710,114900,598387170,7270,7270,7270,7270,49
|
|
20230710,114800,598030940,7260,7260,7260,7260,202
|
|
20230710,114700,596564420,7260,7270,7270,7260,47
|
|
20230710,114600,596223190,7250,7250,7250,7250,0
|
|
20230710,114500,596223190,7250,7270,7270,7250,129
|
|
20230710,114400,595287200,7280,7270,7280,7270,100
|
|
20230710,114300,594559210,7270,7270,7270,7270,20
|
|
20230710,114200,594413810,7260,7260,7260,7260,5
|
|
20230710,114100,594377510,7260,7260,7260,7260,1
|
|
20230710,114000,594370250,7260,7250,7260,7250,2
|
|
20230710,113900,594355740,7250,7250,7250,7250,0
|
|
20230710,113800,594355740,7250,7250,7250,7250,0
|
|
20230710,113700,594355740,7250,7250,7250,7250,81
|
|
20230710,113600,593768490,7250,7250,7250,7250,204
|
|
20230710,113500,592289490,7250,7250,7250,7250,12
|
|
20230710,113400,592202490,7250,7250,7250,7250,61
|
|
20230710,113300,591760240,7260,7260,7260,7260,0
|
|
20230710,113200,591760240,7260,7260,7260,7260,281
|
|
20230710,113100,589720180,7260,7250,7260,7250,421
|
|
20230710,113000,586663920,7240,7240,7240,7240,228
|
|
20230710,112900,585013200,7240,7240,7240,7240,10
|
|
20230710,112800,584940800,7250,7250,7250,7250,0
|
|
20230710,112700,584940800,7250,7250,7250,7250,42
|
|
20230710,112600,584636300,7250,7250,7250,7250,1
|
|
20230710,112500,584629050,7230,7230,7230,7230,0
|
|
20230710,112400,584629050,7230,7230,7230,7230,0
|
|
20230710,112300,584629050,7230,7230,7230,7230,311
|
|
20230710,112200,582380520,7230,7250,7250,7230,4
|
|
20230710,112100,582351580,7260,7260,7260,7260,1
|
|
20230710,112000,582344320,7230,7230,7230,7230,0
|
|
20230710,111900,582344320,7230,7240,7240,7230,435
|
|
20230710,111800,579198880,7240,7240,7240,7240,77
|
|
20230710,111700,578641400,7240,7240,7240,7240,0
|
|
20230710,111600,578641400,7240,7240,7240,7240,10
|
|
20230710,111500,578569000,7240,7260,7260,7240,435
|
|
20230710,111400,575415790,7250,7250,7250,7250,1
|
|
20230710,111300,575408540,7250,7250,7250,7250,0
|
|
20230710,111200,575408540,7250,7260,7260,7250,34
|
|
20230710,111100,575161910,7260,7260,7260,7260,25
|
|
20230710,111000,574980410,7260,7260,7260,7260,0
|
|
20230710,110900,574980410,7260,7260,7260,7260,1
|
|
20230710,110800,574973150,7260,7250,7260,7250,130
|
|
20230710,110700,574029850,7260,7260,7260,7260,1
|
|
20230710,110600,574022590,7260,7260,7260,7260,101
|
|
20230710,110500,573289330,7260,7260,7260,7260,0
|
|
20230710,110400,573289330,7260,7250,7260,7250,101
|
|
20230710,110300,572556080,7260,7260,7260,7260,0
|
|
20230710,110200,572556080,7260,7260,7260,7260,3
|
|
20230710,110100,572534300,7260,7260,7260,7260,5
|
|
20230710,110000,572498000,7260,7260,7260,7260,0
|
|
20230710,105900,572498000,7260,7250,7260,7250,3
|
|
20230710,105800,572476240,7250,7250,7250,7250,581
|
|
20230710,105700,568263990,7250,7250,7250,7250,0
|
|
20230710,105600,568263990,7250,7240,7250,7240,99
|
|
20230710,105500,567546540,7240,7240,7240,7240,31
|
|
20230710,105400,567322100,7250,7240,7250,7240,42
|
|
20230710,105300,567017900,7240,7240,7240,7240,103
|
|
20230710,105200,566272180,7250,7260,7260,7250,159
|
|
20230710,105100,565119210,7260,7260,7260,7260,1
|
|
20230710,105000,565111950,7260,7260,7260,7260,504
|
|
20230710,104900,561452910,7260,7260,7260,7260,400
|
|
20230710,104800,558548910,7260,7260,7260,7260,2
|
|
20230710,104700,558534390,7260,7260,7260,7260,243
|
|
20230710,104600,556770210,7260,7260,7260,7260,100
|
|
20230710,104500,556044210,7260,7290,7290,7260,30
|
|
20230710,104400,555826050,7290,7290,7290,7290,10
|
|
20230710,104300,555753150,7270,7270,7270,7270,0
|
|
20230710,104200,555753150,7270,7270,7270,7270,3
|
|
20230710,104100,555731340,7270,7280,7280,7270,149
|
|
20230710,104000,554647600,7290,7290,7290,7280,223
|
|
20230710,103900,553021980,7290,7290,7290,7290,20
|
|
20230710,103800,552876180,7290,7280,7290,7280,376
|
|
20230710,103700,550138890,7280,7280,7290,7280,327
|
|
20230710,103600,547758320,7280,7270,7280,7260,8
|
|
20230710,103500,547700160,7270,7270,7270,7270,5
|
|
20230710,103400,547663810,7270,7270,7270,7270,0
|
|
20230710,103300,547663810,7270,7270,7270,7270,3
|
|
20230710,103200,547642000,7270,7270,7270,7270,1
|
|
20230710,103100,547634730,7260,7260,7260,7260,1163
|
|
20230710,103000,539191350,7260,7260,7260,7250,33
|
|
20230710,102900,538951780,7260,7260,7260,7260,5
|
|
20230710,102800,538915480,7250,7250,7250,7250,17
|
|
20230710,102700,538792230,7250,7250,7250,7250,11
|
|
20230710,102600,538712480,7250,7250,7250,7250,22
|
|
20230710,102500,538552980,7250,7250,7250,7250,51
|
|
20230710,102400,538183230,7250,7250,7250,7250,0
|
|
20230710,102300,538183230,7250,7250,7250,7250,0
|
|
20230710,102200,538183230,7250,7250,7250,7250,1
|
|
20230710,102100,538175980,7230,7230,7230,7230,1
|
|
20230710,102000,538168750,7230,7250,7250,7230,34
|
|
20230710,101900,537922910,7230,7230,7230,7230,0
|
|
20230710,101800,537922910,7230,7230,7230,7230,526
|
|
20230710,101700,534119930,7230,7230,7230,7230,0
|
|
20230710,101600,534119930,7230,7230,7230,7230,170
|
|
20230710,101500,532890830,7230,7240,7240,7230,35
|
|
20230710,101400,532637720,7230,7230,7230,7230,0
|
|
20230710,101300,532637720,7230,7230,7230,7230,0
|
|
20230710,101200,532637720,7230,7280,7280,7230,180
|
|
20230710,101100,531334270,7280,7280,7280,7280,15
|
|
20230710,101000,531225070,7280,7280,7280,7280,898
|
|
20230710,100900,524687630,7280,7280,7280,7280,0
|
|
20230710,100800,524687630,7280,7290,7290,7280,505
|
|
20230710,100700,521011200,7290,7290,7290,7290,1
|
|
20230710,100600,521003910,7280,7280,7280,7280,113
|
|
20230710,100500,520181270,7230,7230,7230,7230,2
|
|
20230710,100400,520166810,7230,7260,7260,7230,38
|
|
20230710,100300,519891410,7260,7220,7260,7220,15
|
|
20230710,100200,519782910,7210,7260,7260,7210,350
|
|
20230710,100100,517243840,7290,7240,7290,7240,108
|
|
20230710,100000,516459690,7240,7210,7240,7200,1298
|
|
20230710,095900,507113580,7210,7230,7230,7210,5892
|
|
20230710,095800,464602120,7230,7230,7230,7230,10
|
|
20230710,095700,464529820,7220,7220,7220,7220,1
|
|
20230710,095600,464522600,7220,7230,7230,7220,93
|
|
20230710,095500,463850840,7230,7230,7230,7230,0
|
|
20230710,095400,463850840,7230,7220,7230,7220,1222
|
|
20230710,095300,455027400,7220,7220,7230,7220,119
|
|
20230710,095200,454168120,7220,7240,7240,7220,1951
|
|
20230710,095100,440067100,7250,7250,7250,7250,34
|
|
20230710,095000,439820600,7250,7260,7260,7240,846
|
|
20230710,094900,433687070,7250,7250,7250,7250,3
|
|
20230710,094800,433665320,7250,7260,7260,7240,801
|
|
20230710,094700,427865060,7240,7260,7260,7240,388
|
|
20230710,094600,425055570,7260,7260,7260,7260,136
|
|
20230710,094500,424068210,7260,7260,7260,7260,96
|
|
20230710,094400,423371250,7220,7260,7260,7220,151
|
|
20230710,094300,422280930,7260,7260,7260,7260,110
|
|
20230710,094200,421482330,7260,7270,7270,7260,74
|
|
20230710,094100,420944970,7270,7280,7280,7270,114
|
|
20230710,094000,420115150,7280,7280,7280,7280,138
|
|
20230710,093900,419110510,7280,7300,7300,7280,308
|
|
20230710,093800,416862290,7290,7290,7290,7290,64
|
|
20230710,093700,416395730,7290,7260,7290,7260,428
|
|
20230710,093600,413282350,7260,7250,7260,7210,291
|
|
20230710,093500,411179350,7250,7200,7250,7200,655
|
|
20230710,093400,406448350,7200,7230,7230,7200,2407
|
|
20230710,093300,389109980,7230,7250,7250,7230,656
|
|
20230710,093200,384366810,7250,7250,7250,7250,83
|
|
20230710,093100,383765060,7250,7250,7250,7250,2
|
|
20230710,093000,383750560,7250,7260,7260,7250,107
|
|
20230710,092900,382974800,7250,7250,7250,7250,432
|
|
20230710,092800,379842800,7250,7250,7250,7250,562
|
|
20230710,092700,375768300,7250,7260,7260,7250,65
|
|
20230710,092600,375296640,7260,7260,7260,7260,30
|
|
20230710,092500,375078840,7260,7260,7260,7260,775
|
|
20230710,092400,369452340,7260,7270,7270,7260,1608
|
|
20230710,092300,357767050,7270,7300,7300,7270,1587
|
|
20230710,092200,346211250,7300,7310,7310,7300,407
|
|
20230710,092100,343240120,7300,7300,7300,7300,40
|
|
20230710,092000,342948120,7300,7300,7300,7300,611
|
|
20230710,091900,338487820,7300,7300,7300,7300,356
|
|
20230710,091800,335889020,7300,7300,7300,7300,205
|
|
20230710,091700,334392520,7300,7340,7340,7300,2135
|
|
20230710,091600,318793070,7340,7340,7340,7340,89
|
|
20230710,091500,318139810,7350,7320,7350,7300,1360
|
|
20230710,091400,308196000,7310,7310,7330,7310,516
|
|
20230710,091300,304423980,7310,7420,7420,7260,14606
|
|
20230710,091200,197212290,7400,7260,7450,7260,3496
|
|
20230710,091100,171369760,7300,7260,7300,7210,801
|
|
20230710,091000,165547290,7220,7250,7250,7220,2362
|
|
20230710,090900,148444990,7250,7220,7250,7210,968
|
|
20230710,090800,141445170,7210,7210,7210,7200,314
|
|
20230710,090700,139183780,7200,7180,7200,7180,328
|
|
20230710,090600,136824660,7180,7200,7220,7180,2391
|
|
20230710,090500,119618590,7200,7240,7240,7140,6640
|
|
20230710,090400,71795950,7250,7250,7250,7250,254
|
|
20230710,090300,69954450,7240,7290,7290,7230,1132
|
|
20230710,090200,61746690,7290,7230,7290,7230,1220
|
|
20230710,090100,52917090,7230,7250,7250,7230,888
|
|
20230710,090000,46490290,7250,7260,7260,7250,5736
|