659 lines
32 KiB
CSV
659 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,195600,2492432060,9250,9250,9250,9250,3708
|
|
20230710,195500,2492432060,9250,9250,9250,9250,0
|
|
20230710,195400,2492432060,9250,9250,9250,9250,0
|
|
20230710,195300,2492432060,9250,9250,9250,9250,0
|
|
20230710,195200,2492432060,9250,9250,9250,9250,0
|
|
20230710,195100,2492432060,9250,9250,9250,9250,0
|
|
20230710,195000,2492432060,9250,9250,9250,9250,0
|
|
20230710,194900,2492432060,9250,9250,9250,9250,0
|
|
20230710,194800,2492432060,9250,9250,9250,9250,0
|
|
20230710,194700,2492432060,9250,9250,9250,9250,0
|
|
20230710,194600,2492432060,9250,9250,9250,9250,0
|
|
20230710,194500,2492432060,9250,9250,9250,9250,0
|
|
20230710,194400,2492432060,9250,9250,9250,9250,0
|
|
20230710,194300,2492432060,9250,9250,9250,9250,0
|
|
20230710,194200,2492432060,9250,9250,9250,9250,0
|
|
20230710,194100,2492432060,9250,9250,9250,9250,0
|
|
20230710,194000,2492432060,9250,9250,9250,9250,0
|
|
20230710,193900,2492432060,9250,9250,9250,9250,0
|
|
20230710,193800,2492432060,9250,9250,9250,9250,0
|
|
20230710,193700,2492432060,9250,9250,9250,9250,0
|
|
20230710,193600,2492432060,9250,9250,9250,9250,0
|
|
20230710,193500,2492432060,9250,9250,9250,9250,0
|
|
20230710,193400,2492432060,9250,9250,9250,9250,0
|
|
20230710,193300,2492432060,9250,9250,9250,9250,0
|
|
20230710,193200,2492432060,9250,9250,9250,9250,0
|
|
20230710,193100,2492432060,9250,9250,9250,9250,0
|
|
20230710,193000,2492432060,9250,9250,9250,9250,0
|
|
20230710,192900,2492432060,9250,9250,9250,9250,0
|
|
20230710,192800,2492432060,9250,9250,9250,9250,0
|
|
20230710,192700,2492432060,9250,9250,9250,9250,0
|
|
20230710,192600,2492432060,9250,9250,9250,9250,3708
|
|
20230710,192500,2492432060,9250,9250,9250,9250,0
|
|
20230710,192400,2492432060,9250,9250,9250,9250,0
|
|
20230710,192300,2492432060,9250,9250,9250,9250,0
|
|
20230710,192200,2492432060,9250,9250,9250,9250,0
|
|
20230710,192100,2492432060,9250,9250,9250,9250,0
|
|
20230710,192000,2492432060,9250,9250,9250,9250,0
|
|
20230710,191900,2492432060,9250,9250,9250,9250,0
|
|
20230710,191800,2492432060,9250,9250,9250,9250,0
|
|
20230710,191700,2492432060,9250,9250,9250,9250,0
|
|
20230710,191600,2492432060,9250,9250,9250,9250,0
|
|
20230710,191500,2492432060,9250,9250,9250,9250,0
|
|
20230710,191400,2492432060,9250,9250,9250,9250,0
|
|
20230710,191300,2492432060,9250,9250,9250,9250,0
|
|
20230710,191200,2492432060,9250,9250,9250,9250,0
|
|
20230710,191100,2492432060,9250,9250,9250,9250,0
|
|
20230710,191000,2492432060,9250,9250,9250,9250,0
|
|
20230710,190900,2492432060,9250,9250,9250,9250,0
|
|
20230710,190800,2492432060,9250,9250,9250,9250,0
|
|
20230710,190700,2492432060,9250,9250,9250,9250,0
|
|
20230710,190600,2492432060,9250,9250,9250,9250,0
|
|
20230710,190500,2492432060,9250,9250,9250,9250,0
|
|
20230710,190400,2492432060,9250,9250,9250,9250,0
|
|
20230710,190300,2492432060,9250,9250,9250,9250,0
|
|
20230710,190200,2492432060,9250,9250,9250,9250,0
|
|
20230710,190100,2492432060,9250,9250,9250,9250,0
|
|
20230710,190000,2492432060,9250,9250,9250,9250,0
|
|
20230710,185900,2492432060,9250,9250,9250,9250,0
|
|
20230710,185800,2492432060,9250,9250,9250,9250,0
|
|
20230710,185700,2492432060,9250,9250,9250,9250,0
|
|
20230710,185600,2492432060,9250,9250,9250,9250,3708
|
|
20230710,185500,2492432060,9250,9250,9250,9250,0
|
|
20230710,185400,2492432060,9250,9250,9250,9250,0
|
|
20230710,185300,2492432060,9250,9250,9250,9250,0
|
|
20230710,185200,2492432060,9250,9250,9250,9250,0
|
|
20230710,185100,2492432060,9250,9250,9250,9250,0
|
|
20230710,185000,2492432060,9250,9250,9250,9250,0
|
|
20230710,184900,2492432060,9250,9250,9250,9250,0
|
|
20230710,184800,2492432060,9250,9250,9250,9250,0
|
|
20230710,184700,2492432060,9250,9250,9250,9250,0
|
|
20230710,184600,2492432060,9250,9250,9250,9250,0
|
|
20230710,184500,2492432060,9250,9250,9250,9250,0
|
|
20230710,184400,2492432060,9250,9250,9250,9250,0
|
|
20230710,184300,2492432060,9250,9250,9250,9250,0
|
|
20230710,184200,2492432060,9250,9250,9250,9250,0
|
|
20230710,184100,2492432060,9250,9250,9250,9250,0
|
|
20230710,184000,2492432060,9250,9250,9250,9250,0
|
|
20230710,183900,2492432060,9250,9250,9250,9250,0
|
|
20230710,183800,2492432060,9250,9250,9250,9250,0
|
|
20230710,183700,2492432060,9250,9250,9250,9250,0
|
|
20230710,183600,2492432060,9250,9250,9250,9250,0
|
|
20230710,183500,2492432060,9250,9250,9250,9250,0
|
|
20230710,183400,2492432060,9250,9250,9250,9250,0
|
|
20230710,183300,2492432060,9250,9250,9250,9250,0
|
|
20230710,183200,2492432060,9250,9250,9250,9250,0
|
|
20230710,183100,2492432060,9250,9250,9250,9250,0
|
|
20230710,183000,2492432060,9250,9250,9250,9250,0
|
|
20230710,182900,2492432060,9250,9250,9250,9250,0
|
|
20230710,182800,2492432060,9250,9250,9250,9250,0
|
|
20230710,182700,2492432060,9250,9250,9250,9250,0
|
|
20230710,182600,2492432060,9250,9250,9250,9250,3708
|
|
20230710,182500,2492432060,9250,9250,9250,9250,0
|
|
20230710,182400,2492432060,9250,9250,9250,9250,0
|
|
20230710,182300,2492432060,9250,9250,9250,9250,0
|
|
20230710,182200,2492432060,9250,9250,9250,9250,0
|
|
20230710,182100,2492432060,9250,9250,9250,9250,0
|
|
20230710,182000,2492432060,9250,9250,9250,9250,0
|
|
20230710,181900,2492432060,9250,9250,9250,9250,0
|
|
20230710,181800,2492432060,9250,9250,9250,9250,0
|
|
20230710,181700,2492432060,9250,9250,9250,9250,0
|
|
20230710,181600,2492432060,9250,9250,9250,9250,0
|
|
20230710,181500,2492432060,9250,9250,9250,9250,0
|
|
20230710,181400,2492432060,9250,9250,9250,9250,0
|
|
20230710,181300,2492432060,9250,9250,9250,9250,0
|
|
20230710,181200,2492432060,9250,9250,9250,9250,0
|
|
20230710,181100,2492432060,9250,9250,9250,9250,0
|
|
20230710,181000,2492432060,9250,9250,9250,9250,0
|
|
20230710,180900,2492432060,9250,9250,9250,9250,0
|
|
20230710,180800,2492432060,9250,9250,9250,9250,0
|
|
20230710,180700,2492432060,9250,9250,9250,9250,0
|
|
20230710,180600,2492432060,9250,9250,9250,9250,0
|
|
20230710,180500,2492432060,9250,9250,9250,9250,0
|
|
20230710,180400,2492432060,9250,9250,9250,9250,0
|
|
20230710,180300,2492432060,9250,9250,9250,9250,0
|
|
20230710,180200,2492432060,9250,9250,9250,9250,0
|
|
20230710,180100,2492432060,9250,9250,9250,9250,0
|
|
20230710,180000,2492432060,9250,9250,9250,9250,0
|
|
20230710,175900,2492432060,9250,9250,9250,9250,0
|
|
20230710,175800,2492432060,9250,9250,9250,9250,0
|
|
20230710,175700,2492432060,9250,9250,9250,9250,0
|
|
20230710,175600,2492432060,9250,9250,9250,9250,3708
|
|
20230710,175500,2492432060,9250,9250,9250,9250,0
|
|
20230710,175400,2492432060,9250,9250,9250,9250,0
|
|
20230710,175300,2492432060,9250,9250,9250,9250,0
|
|
20230710,175200,2492432060,9250,9250,9250,9250,0
|
|
20230710,175100,2492432060,9250,9250,9250,9250,0
|
|
20230710,175000,2492432060,9250,9250,9250,9250,0
|
|
20230710,174900,2492432060,9250,9250,9250,9250,0
|
|
20230710,174800,2492432060,9250,9250,9250,9250,0
|
|
20230710,174700,2492432060,9250,9250,9250,9250,0
|
|
20230710,174600,2492432060,9250,9250,9250,9250,0
|
|
20230710,174500,2492432060,9250,9250,9250,9250,0
|
|
20230710,174400,2492432060,9250,9250,9250,9250,0
|
|
20230710,174300,2492432060,9250,9250,9250,9250,0
|
|
20230710,174200,2492432060,9250,9250,9250,9250,0
|
|
20230710,174100,2492432060,9250,9250,9250,9250,0
|
|
20230710,174000,2492432060,9250,9250,9250,9250,0
|
|
20230710,173900,2492432060,9250,9250,9250,9250,0
|
|
20230710,173800,2492432060,9250,9250,9250,9250,0
|
|
20230710,173700,2492432060,9250,9250,9250,9250,0
|
|
20230710,173600,2492432060,9250,9250,9250,9250,0
|
|
20230710,173500,2492432060,9250,9250,9250,9250,0
|
|
20230710,173400,2492432060,9250,9250,9250,9250,0
|
|
20230710,173300,2492432060,9250,9250,9250,9250,0
|
|
20230710,173200,2492432060,9250,9250,9250,9250,0
|
|
20230710,173100,2492432060,9250,9250,9250,9250,0
|
|
20230710,173000,2492432060,9250,9250,9250,9250,0
|
|
20230710,172900,2492432060,9250,9250,9250,9250,0
|
|
20230710,172800,2492432060,9250,9250,9250,9250,0
|
|
20230710,172700,2492432060,9250,9250,9250,9250,0
|
|
20230710,172600,2492432060,9250,9250,9250,9250,3708
|
|
20230710,172500,2492432060,9250,9250,9250,9250,0
|
|
20230710,172400,2492432060,9250,9250,9250,9250,0
|
|
20230710,172300,2492432060,9250,9250,9250,9250,0
|
|
20230710,172200,2492432060,9250,9250,9250,9250,0
|
|
20230710,172100,2492432060,9250,9250,9250,9250,0
|
|
20230710,172000,2492432060,9250,9250,9250,9250,0
|
|
20230710,171900,2492432060,9250,9250,9250,9250,0
|
|
20230710,171800,2492432060,9250,9250,9250,9250,0
|
|
20230710,171700,2492432060,9250,9250,9250,9250,0
|
|
20230710,171600,2492432060,9250,9250,9250,9250,0
|
|
20230710,171500,2492432060,9250,9250,9250,9250,0
|
|
20230710,171400,2492432060,9250,9250,9250,9250,0
|
|
20230710,171300,2492432060,9250,9250,9250,9250,0
|
|
20230710,171200,2492432060,9250,9250,9250,9250,0
|
|
20230710,171100,2492432060,9250,9250,9250,9250,0
|
|
20230710,171000,2492432060,9250,9250,9250,9250,0
|
|
20230710,170900,2492432060,9250,9250,9250,9250,0
|
|
20230710,170800,2492432060,9250,9250,9250,9250,0
|
|
20230710,170700,2492432060,9250,9250,9250,9250,0
|
|
20230710,170600,2492432060,9250,9250,9250,9250,0
|
|
20230710,170500,2492432060,9250,9250,9250,9250,0
|
|
20230710,170400,2492432060,9250,9250,9250,9250,0
|
|
20230710,170300,2492432060,9250,9250,9250,9250,0
|
|
20230710,170200,2492432060,9250,9250,9250,9250,0
|
|
20230710,170100,2492432060,9250,9250,9250,9250,0
|
|
20230710,170000,2492432060,9250,9250,9250,9250,0
|
|
20230710,165900,2492432060,9250,9250,9250,9250,0
|
|
20230710,165800,2492432060,9250,9250,9250,9250,0
|
|
20230710,165700,2492432060,9250,9250,9250,9250,0
|
|
20230710,165600,2492432060,9250,9250,9250,9250,3708
|
|
20230710,165500,2492432060,9250,9250,9250,9250,0
|
|
20230710,165400,2492432060,9250,9250,9250,9250,0
|
|
20230710,165300,2492432060,9250,9250,9250,9250,0
|
|
20230710,165200,2492432060,9250,9250,9250,9250,0
|
|
20230710,165100,2492432060,9250,9250,9250,9250,0
|
|
20230710,165000,2492432060,9250,9250,9250,9250,0
|
|
20230710,164900,2492432060,9250,9250,9250,9250,0
|
|
20230710,164800,2492432060,9250,9250,9250,9250,0
|
|
20230710,164700,2492432060,9250,9250,9250,9250,0
|
|
20230710,164600,2492432060,9250,9250,9250,9250,0
|
|
20230710,164500,2492432060,9250,9250,9250,9250,0
|
|
20230710,164400,2492432060,9250,9250,9250,9250,0
|
|
20230710,164300,2492432060,9250,9250,9250,9250,0
|
|
20230710,164200,2492432060,9250,9250,9250,9250,0
|
|
20230710,164100,2492432060,9250,9250,9250,9250,0
|
|
20230710,164000,2492432060,9250,9250,9250,9250,0
|
|
20230710,163900,2492432060,9250,9250,9250,9250,0
|
|
20230710,163800,2492432060,9250,9250,9250,9250,0
|
|
20230710,163700,2492432060,9250,9250,9250,9250,0
|
|
20230710,163600,2492432060,9250,9250,9250,9250,0
|
|
20230710,163500,2492432060,9250,9250,9250,9250,0
|
|
20230710,163400,2492432060,9250,9250,9250,9250,0
|
|
20230710,163300,2492432060,9250,9250,9250,9250,0
|
|
20230710,163200,2492432060,9250,9250,9250,9250,0
|
|
20230710,163100,2492432060,9250,9250,9250,9250,0
|
|
20230710,163000,2492432060,9250,9250,9250,9250,0
|
|
20230710,162900,2492432060,9250,9250,9250,9250,0
|
|
20230710,162800,2492432060,9250,9250,9250,9250,0
|
|
20230710,162700,2492432060,9250,9250,9250,9250,0
|
|
20230710,162600,2492432060,9250,9250,9250,9250,3708
|
|
20230710,162500,2492432060,9250,9250,9250,9250,0
|
|
20230710,162400,2492432060,9250,9250,9250,9250,0
|
|
20230710,162300,2492432060,9250,9250,9250,9250,0
|
|
20230710,162200,2492432060,9250,9250,9250,9250,0
|
|
20230710,162100,2492432060,9250,9250,9250,9250,0
|
|
20230710,162000,2492432060,9250,9250,9250,9250,0
|
|
20230710,161900,2492432060,9250,9250,9250,9250,0
|
|
20230710,161800,2492432060,9250,9250,9250,9250,0
|
|
20230710,161700,2492432060,9250,9250,9250,9250,0
|
|
20230710,161600,2492432060,9250,9250,9250,9250,0
|
|
20230710,161500,2492432060,9250,9250,9250,9250,0
|
|
20230710,161400,2492432060,9250,9250,9250,9250,0
|
|
20230710,161300,2492432060,9250,9250,9250,9250,0
|
|
20230710,161200,2492432060,9250,9250,9250,9250,0
|
|
20230710,161100,2492432060,9250,9250,9250,9250,0
|
|
20230710,161000,2492432060,9250,9250,9250,9250,0
|
|
20230710,160900,2492432060,9250,9250,9250,9250,0
|
|
20230710,160800,2492432060,9250,9250,9250,9250,0
|
|
20230710,160700,2492432060,9250,9250,9250,9250,0
|
|
20230710,160600,2492432060,9250,9250,9250,9250,0
|
|
20230710,160500,2492432060,9250,9250,9250,9250,0
|
|
20230710,160400,2492432060,9250,9250,9250,9250,0
|
|
20230710,160300,2492432060,9250,9250,9250,9250,0
|
|
20230710,160200,2492432060,9250,9250,9250,9250,0
|
|
20230710,160100,2492432060,9250,9250,9250,9250,0
|
|
20230710,160000,2492432060,9250,9250,9250,9250,0
|
|
20230710,155900,2492432060,9250,9250,9250,9250,0
|
|
20230710,155800,2492432060,9250,9250,9250,9250,0
|
|
20230710,155700,2492432060,9250,9250,9250,9250,0
|
|
20230710,155600,2492432060,9250,9250,9250,9250,3708
|
|
20230710,155500,2492432060,9250,9250,9250,9250,0
|
|
20230710,155400,2492432060,9250,9250,9250,9250,0
|
|
20230710,155300,2492432060,9250,9250,9250,9250,0
|
|
20230710,155200,2492432060,9250,9250,9250,9250,0
|
|
20230710,155100,2492432060,9250,9250,9250,9250,0
|
|
20230710,155000,2492432060,9250,9250,9250,9250,0
|
|
20230710,154900,2492432060,9250,9250,9250,9250,0
|
|
20230710,154800,2492432060,9250,9250,9250,9250,0
|
|
20230710,154700,2492432060,9250,9250,9250,9250,0
|
|
20230710,154600,2492432060,9250,9250,9250,9250,0
|
|
20230710,154500,2492432060,9250,9250,9250,9250,0
|
|
20230710,154400,2492432060,9250,9250,9250,9250,0
|
|
20230710,154300,2492432060,9250,9250,9250,9250,0
|
|
20230710,154200,2492432060,9250,9250,9250,9250,0
|
|
20230710,154100,2492432060,9250,9250,9250,9250,0
|
|
20230710,154000,2492432060,9250,9250,9250,9250,0
|
|
20230710,153900,2492432060,9250,9250,9250,9250,0
|
|
20230710,153800,2492432060,9250,9250,9250,9250,0
|
|
20230710,153700,2492432060,9250,9250,9250,9250,0
|
|
20230710,153600,2492432060,9250,9250,9250,9250,0
|
|
20230710,153500,2492432060,9250,9250,9250,9250,0
|
|
20230710,153400,2492432060,9250,9250,9250,9250,0
|
|
20230710,153300,2492432060,9250,9250,9250,9250,0
|
|
20230710,153200,2492432060,9250,9250,9250,9250,0
|
|
20230710,153100,2492432060,9250,9250,9250,9250,0
|
|
20230710,153000,2492432060,9250,9250,9250,9250,3708
|
|
20230710,152900,2458133060,9270,9270,9270,9270,0
|
|
20230710,152800,2458133060,9270,9270,9270,9270,0
|
|
20230710,152700,2458133060,9270,9270,9270,9270,0
|
|
20230710,152600,2458133060,9270,9270,9270,9270,0
|
|
20230710,152500,2458133060,9270,9270,9270,9270,0
|
|
20230710,152400,2458133060,9270,9270,9270,9270,0
|
|
20230710,152300,2458133060,9270,9270,9270,9270,0
|
|
20230710,152200,2458133060,9270,9270,9270,9270,0
|
|
20230710,152100,2458133060,9270,9270,9270,9270,0
|
|
20230710,152000,2458133060,9270,9270,9270,9270,0
|
|
20230710,151900,2458133060,9270,9190,9270,9190,2560
|
|
20230710,151800,2434462210,9190,9190,9190,9190,132
|
|
20230710,151700,2433249130,9200,9200,9200,9200,20
|
|
20230710,151600,2433065130,9200,9190,9200,9190,434
|
|
20230710,151500,2429073410,9150,9150,9150,9150,80
|
|
20230710,151400,2428341410,9200,9200,9200,9200,0
|
|
20230710,151300,2428341410,9200,9200,9200,9140,504
|
|
20230710,151200,2423727480,9160,9200,9200,9160,424
|
|
20230710,151100,2419842860,9200,9200,9200,9150,9
|
|
20230710,151000,2419760410,9160,9170,9190,9150,637
|
|
20230710,150900,2413916830,9170,9180,9180,9170,1303
|
|
20230710,150800,2401963760,9180,9200,9200,9180,164
|
|
20230710,150700,2400458040,9190,9190,9200,9190,840
|
|
20230710,150600,2392735160,9190,9200,9200,9190,680
|
|
20230710,150500,2386480600,9200,9200,9200,9200,58
|
|
20230710,150400,2385947000,9200,9200,9200,9190,106
|
|
20230710,150300,2384971950,9190,9190,9190,9190,83
|
|
20230710,150200,2384209180,9190,9190,9190,9190,0
|
|
20230710,150100,2384209180,9190,9190,9190,9190,4
|
|
20230710,150000,2384172420,9180,9210,9210,9180,464
|
|
20230710,145900,2379903390,9210,9200,9210,9200,225
|
|
20230710,145800,2377831450,9200,9200,9200,9190,218
|
|
20230710,145700,2375827860,9190,9170,9190,9170,1235
|
|
20230710,145600,2364488170,9170,9180,9180,9170,149
|
|
20230710,145500,2363121570,9160,9150,9180,9150,249
|
|
20230710,145400,2360841050,9150,9170,9170,9150,1296
|
|
20230710,145300,2348968610,9170,9180,9180,9170,189
|
|
20230710,145200,2347235270,9180,9180,9180,9180,421
|
|
20230710,145100,2343370490,9170,9180,9180,9170,40
|
|
20230710,145000,2343003320,9180,9180,9180,9180,229
|
|
20230710,144900,2340901100,9180,9180,9180,9170,120
|
|
20230710,144800,2339799600,9190,9190,9190,9190,18
|
|
20230710,144700,2339634180,9190,9210,9210,9190,62
|
|
20230710,144600,2339063950,9120,9220,9220,9120,2328
|
|
20230710,144500,2317778010,9220,9190,9220,9150,581
|
|
20230710,144400,2312452550,9190,9170,9230,9170,72
|
|
20230710,144300,2311789780,9170,9230,9230,9170,2286
|
|
20230710,144200,2290810100,9230,9220,9230,9200,743
|
|
20230710,144100,2283965040,9230,9240,9250,9210,3057
|
|
20230710,144000,2255775320,9240,9250,9250,9230,871
|
|
20230710,143900,2247724230,9250,9250,9250,9240,477
|
|
20230710,143800,2243316520,9250,9260,9260,9240,1980
|
|
20230710,143700,2224995390,9250,9260,9260,9250,46
|
|
20230710,143600,2224569530,9260,9250,9260,9250,1149
|
|
20230710,143500,2213941190,9250,9250,9250,9250,93
|
|
20230710,143400,2213080940,9240,9250,9250,9240,107
|
|
20230710,143300,2212091210,9250,9250,9250,9250,52
|
|
20230710,143200,2211610210,9250,9250,9250,9250,26
|
|
20230710,143100,2211369710,9240,9240,9260,9240,106
|
|
20230710,143000,2210388960,9240,9250,9250,9230,423
|
|
20230710,142900,2206481940,9250,9260,9260,9230,1025
|
|
20230710,142800,2197010910,9260,9260,9270,9260,410
|
|
20230710,142700,2193214220,9260,9260,9270,9260,244
|
|
20230710,142600,2190953910,9260,9260,9260,9250,199
|
|
20230710,142500,2189111200,9250,9250,9260,9250,95
|
|
20230710,142400,2188232370,9260,9260,9260,9250,21
|
|
20230710,142300,2188037940,9260,9260,9260,9250,109
|
|
20230710,142200,2187028640,9260,9260,9260,9260,55
|
|
20230710,142100,2186519340,9260,9260,9260,9250,183
|
|
20230710,142000,2184824770,9260,9250,9260,9250,104
|
|
20230710,141900,2183861990,9250,9240,9250,9240,209
|
|
20230710,141800,2181928800,9250,9250,9250,9240,1927
|
|
20230710,141700,2164122930,9250,9260,9260,9250,918
|
|
20230710,141600,2155630980,9260,9260,9260,9260,118
|
|
20230710,141500,2154538300,9260,9260,9260,9260,300
|
|
20230710,141400,2151760300,9260,9260,9260,9260,124
|
|
20230710,141300,2150612060,9260,9270,9270,9260,1018
|
|
20230710,141200,2141184680,9270,9280,9280,9270,197
|
|
20230710,141100,2139358300,9270,9280,9280,9270,58
|
|
20230710,141000,2138820180,9270,9280,9280,9270,11
|
|
20230710,140900,2138718200,9280,9270,9280,9270,382
|
|
20230710,140800,2135173340,9270,9280,9280,9270,160
|
|
20230710,140700,2133689660,9280,9280,9280,9270,165
|
|
20230710,140600,2132159880,9280,9280,9280,9270,622
|
|
20230710,140500,2126392120,9280,9300,9300,9280,451
|
|
20230710,140400,2122205080,9300,9300,9300,9300,381
|
|
20230710,140300,2118661780,9300,9300,9300,9290,657
|
|
20230710,140200,2112553980,9300,9300,9300,9290,424
|
|
20230710,140100,2108611780,9300,9290,9300,9290,1117
|
|
20230710,140000,2098233680,9290,9290,9300,9290,2286
|
|
20230710,135900,2076988820,9290,9280,9290,9280,2657
|
|
20230710,135800,2052318530,9280,9280,9290,9270,3310
|
|
20230710,135700,2021607290,9280,9280,9280,9270,212
|
|
20230710,135600,2019640030,9280,9290,9290,9270,83
|
|
20230710,135500,2018869780,9290,9290,9290,9290,1283
|
|
20230710,135400,2006950710,9290,9290,9290,9290,1346
|
|
20230710,135300,1994446370,9290,9290,9290,9280,1016
|
|
20230710,135200,1985015180,9280,9280,9290,9280,602
|
|
20230710,135100,1979428540,9280,9280,9280,9270,1447
|
|
20230710,135000,1966002390,9280,9270,9280,9270,481
|
|
20230710,134900,1961543310,9270,9270,9270,9260,89
|
|
20230710,134800,1960718290,9270,9270,9270,9260,449
|
|
20230710,134700,1956557820,9270,9270,9270,9270,756
|
|
20230710,134600,1949549700,9270,9260,9270,9260,486
|
|
20230710,134500,1945048860,9260,9260,9260,9250,541
|
|
20230710,134400,1940039920,9260,9260,9260,9260,211
|
|
20230710,134300,1938086060,9260,9260,9260,9260,68
|
|
20230710,134200,1937456380,9260,9260,9260,9250,72
|
|
20230710,134100,1936789960,9250,9250,9260,9250,909
|
|
20230710,134000,1928380930,9250,9250,9250,9250,130
|
|
20230710,133900,1927178430,9250,9250,9250,9250,197
|
|
20230710,133800,1925356180,9250,9250,9250,9250,24
|
|
20230710,133700,1925134180,9250,9250,9250,9250,421
|
|
20230710,133600,1921239930,9250,9250,9250,9250,186
|
|
20230710,133500,1919519430,9250,9250,9250,9250,48
|
|
20230710,133400,1919075430,9210,9250,9250,9210,168
|
|
20230710,133300,1917522350,9250,9250,9250,9240,146
|
|
20230710,133200,1916172020,9250,9250,9250,9250,47
|
|
20230710,133100,1915737270,9250,9250,9250,9250,25
|
|
20230710,133000,1915506020,9250,9240,9250,9240,713
|
|
20230710,132900,1908917820,9240,9220,9240,9220,109
|
|
20230710,132800,1907911300,9220,9240,9240,9220,71
|
|
20230710,132700,1907255640,9230,9230,9230,9230,245
|
|
20230710,132600,1904994290,9230,9220,9240,9220,3478
|
|
20230710,132500,1872895670,9220,9200,9220,9200,1093
|
|
20230710,132400,1862839160,9200,9200,9200,9190,230
|
|
20230710,132300,1860723610,9200,9190,9200,9180,1785
|
|
20230710,132200,1844314150,9190,9200,9200,9180,967
|
|
20230710,132100,1835426160,9200,9210,9220,9200,854
|
|
20230710,132000,1827565520,9220,9230,9230,9220,30
|
|
20230710,131900,1827288830,9230,9230,9230,9220,36
|
|
20230710,131800,1826956560,9230,9230,9230,9230,110
|
|
20230710,131700,1825941260,9230,9220,9230,9220,41
|
|
20230710,131600,1825563160,9220,9230,9230,9220,41
|
|
20230710,131500,1825184910,9220,9230,9230,9210,100
|
|
20230710,131400,1824262120,9230,9230,9230,9230,88
|
|
20230710,131300,1823449880,9230,9220,9230,9220,354
|
|
20230710,131200,1820185600,9220,9230,9230,9220,46
|
|
20230710,131100,1819761210,9230,9210,9230,9210,196
|
|
20230710,131000,1817954640,9220,9220,9220,9220,90
|
|
20230710,130900,1817124840,9210,9230,9230,9210,408
|
|
20230710,130800,1813365730,9230,9230,9230,9230,55
|
|
20230710,130700,1812858080,9230,9220,9230,9220,133
|
|
20230710,130600,1811631260,9220,9220,9220,9220,33
|
|
20230710,130500,1811327000,9220,9230,9230,9220,216
|
|
20230710,130400,1809335340,9220,9220,9220,9220,442
|
|
20230710,130300,1805260100,9220,9220,9220,9210,53
|
|
20230710,130200,1804771600,9210,9210,9210,9200,130
|
|
20230710,130100,1803574440,9200,9220,9220,9200,220
|
|
20230710,130000,1801548210,9220,9220,9220,9210,237
|
|
20230710,125900,1799364260,9220,9220,9220,9220,191
|
|
20230710,125800,1797603240,9210,9210,9210,9210,0
|
|
20230710,125700,1797603240,9210,9220,9220,9210,416
|
|
20230710,125600,1793770680,9220,9220,9220,9210,46
|
|
20230710,125500,1793346570,9220,9220,9220,9220,35
|
|
20230710,125400,1793023870,9220,9220,9220,9220,33
|
|
20230710,125300,1792719610,9210,9220,9220,9210,133
|
|
20230710,125200,1791493400,9220,9220,9220,9220,159
|
|
20230710,125100,1790027420,9220,9210,9220,9200,680
|
|
20230710,125000,1783769700,9220,9220,9220,9200,137
|
|
20230710,124900,1782507530,9220,9220,9220,9200,652
|
|
20230710,124800,1776502690,9210,9230,9230,9210,31
|
|
20230710,124700,1776216960,9230,9240,9240,9210,320
|
|
20230710,124600,1773265530,9240,9240,9240,9240,103
|
|
20230710,124500,1772313810,9210,9250,9250,9210,643
|
|
20230710,124400,1766385390,9250,9250,9250,9230,147
|
|
20230710,124300,1765027550,9250,9250,9250,9250,148
|
|
20230710,124200,1763658550,9250,9240,9250,9240,247
|
|
20230710,124100,1761375780,9240,9240,9240,9230,352
|
|
20230710,124000,1758124860,9240,9240,9240,9240,22
|
|
20230710,123900,1757921580,9240,9250,9250,9240,88
|
|
20230710,123800,1757107800,9250,9230,9250,9230,164
|
|
20230710,123700,1755592460,9230,9230,9230,9220,494
|
|
20230710,123600,1751034340,9240,9230,9240,9230,741
|
|
20230710,123500,1744194700,9230,9230,9230,9230,94
|
|
20230710,123400,1743327080,9220,9230,9230,9220,724
|
|
20230710,123300,1736649030,9230,9260,9260,9230,299
|
|
20230710,123200,1733885990,9240,9250,9260,9240,471
|
|
20230710,123100,1729529150,9250,9250,9260,9250,1228
|
|
20230710,123000,1718168990,9240,9250,9250,9240,3413
|
|
20230710,122900,1686631740,9250,9230,9250,9220,1417
|
|
20230710,122800,1673535020,9230,9240,9250,9220,625
|
|
20230710,122700,1667766820,9240,9220,9240,9200,2359
|
|
20230710,122600,1646029980,9220,9320,9330,9200,5527
|
|
20230710,122500,1594832020,9320,9240,9320,9240,18282
|
|
20230710,122400,1425115670,9240,9240,9240,9240,109
|
|
20230710,122300,1424108510,9240,9240,9240,9240,49
|
|
20230710,122200,1423655750,9210,9240,9240,9200,1102
|
|
20230710,122100,1413510160,9250,9250,9250,9250,69
|
|
20230710,122000,1412871910,9250,9240,9250,9240,104
|
|
20230710,121900,1411910760,9240,9250,9250,9240,84
|
|
20230710,121800,1411134510,9250,9250,9250,9250,22
|
|
20230710,121700,1410931010,9240,9250,9250,9240,95
|
|
20230710,121600,1410052270,9250,9250,9250,9250,69
|
|
20230710,121500,1409414020,9240,9240,9240,9240,65
|
|
20230710,121400,1408813420,9240,9250,9250,9240,110
|
|
20230710,121300,1407796420,9250,9250,9250,9250,84
|
|
20230710,121200,1407019420,9250,9250,9250,9250,31
|
|
20230710,121100,1406732670,9250,9250,9250,9250,37
|
|
20230710,121000,1406390420,9250,9240,9250,9240,90
|
|
20230710,120900,1405557930,9240,9250,9250,9240,381
|
|
20230710,120800,1402037070,9240,9240,9240,9230,84
|
|
20230710,120700,1401261010,9240,9250,9250,9240,35
|
|
20230710,120600,1400937520,9250,9240,9250,9240,106
|
|
20230710,120500,1399957120,9230,9250,9250,9230,92
|
|
20230710,120400,1399106910,9250,9250,9250,9250,22
|
|
20230710,120300,1398903410,9250,9240,9250,9240,632
|
|
20230710,120200,1393060470,9240,9220,9240,9220,99
|
|
20230710,120100,1392146030,9220,9210,9220,9210,23
|
|
20230710,120000,1391934020,9220,9220,9220,9220,28
|
|
20230710,115900,1391675860,9220,9220,9220,9220,99
|
|
20230710,115800,1390763080,9220,9200,9220,9200,155
|
|
20230710,115700,1389336240,9210,9230,9240,9210,713
|
|
20230710,115600,1382758840,9240,9250,9250,9240,140
|
|
20230710,115500,1381464230,9250,9230,9250,9230,140
|
|
20230710,115400,1380170950,9240,9250,9250,9240,57
|
|
20230710,115300,1379643780,9250,9240,9250,9240,17
|
|
20230710,115200,1379486630,9240,9240,9240,9240,89
|
|
20230710,115100,1378664270,9240,9240,9250,9240,47
|
|
20230710,115000,1378229800,9250,9250,9250,9210,341
|
|
20230710,114900,1375087060,9250,9250,9250,9230,29
|
|
20230710,114800,1374818850,9250,9250,9250,9220,156
|
|
20230710,114700,1373377210,9250,9250,9250,9240,49
|
|
20230710,114600,1372924060,9210,9260,9260,9210,2322
|
|
20230710,114500,1351502740,9260,9250,9260,9250,144
|
|
20230710,114400,1350169420,9260,9260,9260,9250,562
|
|
20230710,114300,1344970000,9260,9260,9260,9250,240
|
|
20230710,114200,1342749720,9260,9260,9260,9250,150
|
|
20230710,114100,1341361830,9250,9260,9260,9250,109
|
|
20230710,114000,1340352610,9260,9250,9260,9250,558
|
|
20230710,113900,1335190550,9250,9260,9260,9250,1024
|
|
20230710,113800,1325718520,9260,9260,9260,9250,302
|
|
20230710,113700,1322923000,9260,9250,9260,9250,596
|
|
20230710,113600,1317404670,9250,9250,9250,9250,1039
|
|
20230710,113500,1307793920,9250,9250,9250,9250,2050
|
|
20230710,113400,1288831420,9250,9240,9250,9240,132
|
|
20230710,113300,1287611360,9240,9240,9240,9240,137
|
|
20230710,113200,1286345480,9240,9250,9250,9240,225
|
|
20230710,113100,1284265820,9250,9250,9250,9250,41
|
|
20230710,113000,1283886570,9250,9250,9250,9250,106
|
|
20230710,112900,1282906070,9230,9230,9250,9230,201
|
|
20230710,112800,1281049420,9250,9230,9250,9230,28
|
|
20230710,112700,1280790820,9230,9260,9260,9220,714
|
|
20230710,112600,1274184420,9260,9260,9260,9260,161
|
|
20230710,112500,1272693560,9260,9250,9260,9250,1359
|
|
20230710,112400,1260122740,9250,9250,9250,9240,360
|
|
20230710,112300,1256792800,9250,9250,9250,9250,115
|
|
20230710,112200,1255729050,9250,9250,9250,9250,634
|
|
20230710,112100,1249864550,9250,9240,9250,9240,256
|
|
20230710,112000,1247499100,9240,9230,9250,9230,7438
|
|
20230710,111900,1178811750,9230,9220,9230,9220,595
|
|
20230710,111800,1173325550,9230,9220,9230,9220,303
|
|
20230710,111700,1170531410,9220,9220,9220,9220,567
|
|
20230710,111600,1165303670,9220,9220,9220,9220,42
|
|
20230710,111500,1164916430,9220,9220,9220,9220,105
|
|
20230710,111400,1163948330,9210,9220,9220,9210,331
|
|
20230710,111300,1160897220,9220,9230,9230,9220,35
|
|
20230710,111200,1160574260,9230,9220,9230,9220,524
|
|
20230710,111100,1155742100,9220,9230,9230,9220,622
|
|
20230710,111000,1150006680,9230,9230,9230,9230,412
|
|
20230710,110900,1146203920,9230,9230,9230,9220,179
|
|
20230710,110800,1144553040,9230,9220,9230,9210,1281
|
|
20230710,110700,1132741580,9220,9220,9220,9220,14
|
|
20230710,110600,1132612500,9210,9230,9230,9210,2435
|
|
20230710,110500,1110162680,9230,9210,9230,9210,3582
|
|
20230710,110400,1077137680,9210,9210,9220,9210,1480
|
|
20230710,110300,1063504590,9210,9220,9220,9210,306
|
|
20230710,110200,1060686310,9220,9210,9220,9210,630
|
|
20230710,110100,1054883850,9210,9220,9220,9210,228
|
|
20230710,110000,1052783770,9210,9210,9210,9210,556
|
|
20230710,105900,1047663010,9210,9220,9220,9210,462
|
|
20230710,105800,1043407710,9220,9220,9220,9220,27
|
|
20230710,105700,1043158770,9220,9210,9220,9210,218
|
|
20230710,105600,1041149300,9210,9210,9210,9210,839
|
|
20230710,105500,1033422110,9210,9200,9210,9190,411
|
|
20230710,105400,1029641100,9210,9210,9210,9210,168
|
|
20230710,105300,1028093820,9210,9200,9210,9190,257
|
|
20230710,105200,1025729700,9210,9210,9210,9210,462
|
|
20230710,105100,1021474680,9210,9210,9210,9210,115
|
|
20230710,105000,1020415530,9210,9210,9220,9200,898
|
|
20230710,104900,1012140990,9200,9210,9210,9200,597
|
|
20230710,104800,1006647920,9210,9200,9220,9200,1684
|
|
20230710,104700,991138580,9200,9210,9210,9200,168
|
|
20230710,104600,989591620,9200,9190,9200,9180,1876
|
|
20230710,104500,972338290,9190,9180,9190,9170,1011
|
|
20230710,104400,963058230,9180,9170,9180,9170,1249
|
|
20230710,104300,951603920,9180,9170,9180,9170,1197
|
|
20230710,104200,940627230,9170,9170,9170,9160,258
|
|
20230710,104100,938263370,9170,9160,9170,9160,2038
|
|
20230710,104000,919575020,9160,9170,9170,9160,87
|
|
20230710,103900,918777780,9170,9170,9170,9160,140
|
|
20230710,103800,917494070,9170,9150,9170,9150,634
|
|
20230710,103700,911686740,9130,9160,9160,9120,274
|
|
20230710,103600,909185010,9160,9160,9160,9150,70
|
|
20230710,103500,908543830,9160,9170,9170,9160,96
|
|
20230710,103400,907663890,9170,9170,9170,9160,71
|
|
20230710,103300,907013250,9170,9170,9170,9160,598
|
|
20230710,103200,901529740,9170,9170,9170,9170,351
|
|
20230710,103100,898311070,9170,9170,9170,9170,54
|
|
20230710,103000,897815890,9170,9170,9170,9170,34
|
|
20230710,102900,897504110,9170,9170,9170,9170,57
|
|
20230710,102800,896981420,9170,9170,9170,9170,207
|
|
20230710,102700,895083230,9180,9180,9180,9170,214
|
|
20230710,102600,893118760,9170,9170,9180,9170,88
|
|
20230710,102500,892311510,9170,9160,9170,9160,589
|
|
20230710,102400,886910770,9160,9170,9170,9160,71
|
|
20230710,102300,886260340,9170,9170,9170,9170,50
|
|
20230710,102200,885801840,9170,9160,9170,9160,31
|
|
20230710,102100,885517730,9160,9160,9170,9160,152
|
|
20230710,102000,884124070,9160,9170,9170,9160,62
|
|
20230710,101900,883556060,9170,9160,9170,9160,1826
|
|
20230710,101800,866817260,9160,9160,9160,9150,116
|
|
20230710,101700,865754800,9160,9170,9170,9120,2532
|
|
20230710,101600,842656800,9170,9170,9170,9160,326
|
|
20230710,101500,839667430,9170,9150,9170,9150,1868
|
|
20230710,101400,822563020,9160,9160,9160,9160,186
|
|
20230710,101300,820859260,9160,9160,9160,9160,0
|
|
20230710,101200,820859260,9160,9170,9170,9160,89
|
|
20230710,101100,820043630,9170,9170,9170,9170,49
|
|
20230710,101000,819594300,9170,9150,9170,9150,196
|
|
20230710,100900,817798980,9180,9170,9180,9150,120
|
|
20230710,100800,816700640,9170,9160,9170,9140,523
|
|
20230710,100700,811910170,9160,9170,9170,9150,92
|
|
20230710,100600,811067130,9170,9170,9170,9170,332
|
|
20230710,100500,808022690,9170,9220,9220,9170,835
|
|
20230710,100400,800356630,9200,9220,9230,9200,1648
|
|
20230710,100300,785182460,9230,9200,9230,9200,224
|
|
20230710,100200,783117380,9230,9210,9230,9210,5025
|
|
20230710,100100,736782380,9210,9190,9220,9190,4867
|
|
20230710,100000,691996730,9190,9190,9190,9180,1665
|
|
20230710,095900,676704540,9190,9170,9190,9170,1411
|
|
20230710,095800,663751480,9170,9170,9170,9170,1273
|
|
20230710,095700,652078070,9170,9160,9170,9160,1485
|
|
20230710,095600,638475290,9160,9150,9160,9140,2896
|
|
20230710,095500,611958520,9140,9130,9140,9130,161
|
|
20230710,095400,610487130,9130,9140,9140,9130,118
|
|
20230710,095300,609409610,9140,9140,9140,9130,50
|
|
20230710,095200,608952760,9140,9140,9140,9140,150
|
|
20230710,095100,607581760,9140,9150,9160,9140,81
|
|
20230710,095000,606840040,9160,9150,9160,9150,439
|
|
20230710,094900,602820700,9160,9160,9160,9150,274
|
|
20230710,094800,600311960,9160,9150,9160,9150,42
|
|
20230710,094700,599927250,9160,9150,9160,9150,627
|
|
20230710,094600,594189860,9150,9150,9150,9150,501
|
|
20230710,094500,589605710,9150,9130,9150,9130,451
|
|
20230710,094400,585486900,9140,9150,9160,9140,790
|
|
20230710,094300,578259280,9150,9150,9150,9140,63
|
|
20230710,094200,577682910,9150,9160,9160,9150,85
|
|
20230710,094100,576904970,9160,9140,9160,9140,1371
|
|
20230710,094000,564360910,9140,9170,9170,9140,482
|
|
20230710,093900,559952820,9170,9180,9190,9170,1505
|
|
20230710,093800,546140830,9180,9170,9180,9160,2894
|
|
20230710,093700,519602830,9170,9170,9170,9170,87
|
|
20230710,093600,518805040,9170,9140,9170,9140,3356
|
|
20230710,093500,488085850,9140,9140,9140,9140,825
|
|
20230710,093400,480545350,9150,9110,9150,9110,417
|
|
20230710,093300,476735050,9110,9150,9150,9110,523
|
|
20230710,093200,471953400,9150,9140,9150,9140,96
|
|
20230710,093100,471075630,9110,9080,9120,9070,4568
|
|
20230710,093000,429493060,9080,9090,9090,9080,225
|
|
20230710,092900,427448200,9100,9090,9100,9060,614
|
|
20230710,092800,421864590,9090,9090,9100,9080,205
|
|
20230710,092700,420000810,9090,9080,9090,9080,1868
|
|
20230710,092600,403038710,9090,9110,9110,9090,612
|
|
20230710,092500,397466810,9110,9120,9150,9110,3093
|
|
20230710,092400,369229800,9120,9140,9140,9120,665
|
|
20230710,092300,363162040,9130,9120,9130,9120,325
|
|
20230710,092200,360195290,9130,9120,9130,9120,149
|
|
20230710,092100,358835080,9130,9120,9130,9120,754
|
|
20230710,092000,351955940,9120,9080,9120,9080,277
|
|
20230710,091900,349432260,9110,9120,9120,9100,1095
|
|
20230710,091800,339461720,9120,9110,9130,9110,670
|
|
20230710,091700,333347940,9110,9130,9130,9110,824
|
|
20230710,091600,325834610,9130,9130,9130,9130,455
|
|
20230710,091500,321680460,9130,9130,9130,9120,249
|
|
20230710,091400,319407630,9130,9100,9130,9100,574
|
|
20230710,091300,314181290,9110,9110,9110,9090,450
|
|
20230710,091200,310086010,9110,9140,9140,9070,1731
|
|
20230710,091100,294332290,9160,9150,9160,9140,5268
|
|
20230710,091000,246107360,9160,9110,9160,9110,4240
|
|
20230710,090900,207368540,9110,9060,9130,9060,3483
|
|
20230710,090800,175662510,9070,9080,9080,9020,1205
|
|
20230710,090700,164780550,9090,9090,9090,9070,1640
|
|
20230710,090600,149892620,9080,9110,9120,9080,1759
|
|
20230710,090500,133901270,9120,9090,9120,9080,3948
|
|
20230710,090400,97960210,9090,9090,9100,9090,1053
|
|
20230710,090300,88385210,9080,9050,9100,9050,2771
|
|
20230710,090200,63246670,9050,9000,9050,9000,2686
|
|
20230710,090100,38971180,9000,9040,9040,8990,2379
|
|
20230710,090000,17528860,9040,9020,9040,9020,1874
|