665 lines
32 KiB
CSV
665 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,200200,972644510,3770,3770,3770,3770,2396
|
|
20230710,200100,972644510,3770,3770,3770,3770,0
|
|
20230710,200000,972644510,3770,3770,3770,3770,0
|
|
20230710,195900,972644510,3770,3770,3770,3770,0
|
|
20230710,195800,972644510,3770,3770,3770,3770,0
|
|
20230710,195700,972644510,3770,3770,3770,3770,0
|
|
20230710,195600,972644510,3770,3770,3770,3770,0
|
|
20230710,195500,972644510,3770,3770,3770,3770,0
|
|
20230710,195400,972644510,3770,3770,3770,3770,0
|
|
20230710,195300,972644510,3770,3770,3770,3770,0
|
|
20230710,195200,972644510,3770,3770,3770,3770,0
|
|
20230710,195100,972644510,3770,3770,3770,3770,0
|
|
20230710,195000,972644510,3770,3770,3770,3770,0
|
|
20230710,194900,972644510,3770,3770,3770,3770,0
|
|
20230710,194800,972644510,3770,3770,3770,3770,0
|
|
20230710,194700,972644510,3770,3770,3770,3770,0
|
|
20230710,194600,972644510,3770,3770,3770,3770,0
|
|
20230710,194500,972644510,3770,3770,3770,3770,0
|
|
20230710,194400,972644510,3770,3770,3770,3770,0
|
|
20230710,194300,972644510,3770,3770,3770,3770,0
|
|
20230710,194200,972644510,3770,3770,3770,3770,0
|
|
20230710,194100,972644510,3770,3770,3770,3770,0
|
|
20230710,194000,972644510,3770,3770,3770,3770,0
|
|
20230710,193900,972644510,3770,3770,3770,3770,0
|
|
20230710,193800,972644510,3770,3770,3770,3770,0
|
|
20230710,193700,972644510,3770,3770,3770,3770,0
|
|
20230710,193600,972644510,3770,3770,3770,3770,0
|
|
20230710,193500,972644510,3770,3770,3770,3770,0
|
|
20230710,193400,972644510,3770,3770,3770,3770,0
|
|
20230710,193300,972644510,3770,3770,3770,3770,0
|
|
20230710,193200,972644510,3770,3770,3770,3770,2396
|
|
20230710,193100,972644510,3770,3770,3770,3770,0
|
|
20230710,193000,972644510,3770,3770,3770,3770,0
|
|
20230710,192900,972644510,3770,3770,3770,3770,0
|
|
20230710,192800,972644510,3770,3770,3770,3770,0
|
|
20230710,192700,972644510,3770,3770,3770,3770,0
|
|
20230710,192600,972644510,3770,3770,3770,3770,0
|
|
20230710,192500,972644510,3770,3770,3770,3770,0
|
|
20230710,192400,972644510,3770,3770,3770,3770,0
|
|
20230710,192300,972644510,3770,3770,3770,3770,0
|
|
20230710,192200,972644510,3770,3770,3770,3770,0
|
|
20230710,192100,972644510,3770,3770,3770,3770,0
|
|
20230710,192000,972644510,3770,3770,3770,3770,0
|
|
20230710,191900,972644510,3770,3770,3770,3770,0
|
|
20230710,191800,972644510,3770,3770,3770,3770,0
|
|
20230710,191700,972644510,3770,3770,3770,3770,0
|
|
20230710,191600,972644510,3770,3770,3770,3770,0
|
|
20230710,191500,972644510,3770,3770,3770,3770,0
|
|
20230710,191400,972644510,3770,3770,3770,3770,0
|
|
20230710,191300,972644510,3770,3770,3770,3770,0
|
|
20230710,191200,972644510,3770,3770,3770,3770,0
|
|
20230710,191100,972644510,3770,3770,3770,3770,0
|
|
20230710,191000,972644510,3770,3770,3770,3770,0
|
|
20230710,190900,972644510,3770,3770,3770,3770,0
|
|
20230710,190800,972644510,3770,3770,3770,3770,0
|
|
20230710,190700,972644510,3770,3770,3770,3770,0
|
|
20230710,190600,972644510,3770,3770,3770,3770,0
|
|
20230710,190500,972644510,3770,3770,3770,3770,0
|
|
20230710,190400,972644510,3770,3770,3770,3770,0
|
|
20230710,190300,972644510,3770,3770,3770,3770,0
|
|
20230710,190200,972644510,3770,3770,3770,3770,2396
|
|
20230710,190100,972644510,3770,3770,3770,3770,0
|
|
20230710,190000,972644510,3770,3770,3770,3770,0
|
|
20230710,185900,972644510,3770,3770,3770,3770,0
|
|
20230710,185800,972644510,3770,3770,3770,3770,0
|
|
20230710,185700,972644510,3770,3770,3770,3770,0
|
|
20230710,185600,972644510,3770,3770,3770,3770,0
|
|
20230710,185500,972644510,3770,3770,3770,3770,0
|
|
20230710,185400,972644510,3770,3770,3770,3770,0
|
|
20230710,185300,972644510,3770,3770,3770,3770,0
|
|
20230710,185200,972644510,3770,3770,3770,3770,0
|
|
20230710,185100,972644510,3770,3770,3770,3770,0
|
|
20230710,185000,972644510,3770,3770,3770,3770,0
|
|
20230710,184900,972644510,3770,3770,3770,3770,0
|
|
20230710,184800,972644510,3770,3770,3770,3770,0
|
|
20230710,184700,972644510,3770,3770,3770,3770,0
|
|
20230710,184600,972644510,3770,3770,3770,3770,0
|
|
20230710,184500,972644510,3770,3770,3770,3770,0
|
|
20230710,184400,972644510,3770,3770,3770,3770,0
|
|
20230710,184300,972644510,3770,3770,3770,3770,0
|
|
20230710,184200,972644510,3770,3770,3770,3770,0
|
|
20230710,184100,972644510,3770,3770,3770,3770,0
|
|
20230710,184000,972644510,3770,3770,3770,3770,0
|
|
20230710,183900,972644510,3770,3770,3770,3770,0
|
|
20230710,183800,972644510,3770,3770,3770,3770,0
|
|
20230710,183700,972644510,3770,3770,3770,3770,0
|
|
20230710,183600,972644510,3770,3770,3770,3770,0
|
|
20230710,183500,972644510,3770,3770,3770,3770,0
|
|
20230710,183400,972644510,3770,3770,3770,3770,0
|
|
20230710,183300,972644510,3770,3770,3770,3770,0
|
|
20230710,183200,972644510,3770,3770,3770,3770,2396
|
|
20230710,183100,972644510,3770,3770,3770,3770,0
|
|
20230710,183000,972644510,3770,3770,3770,3770,0
|
|
20230710,182900,972644510,3770,3770,3770,3770,0
|
|
20230710,182800,972644510,3770,3770,3770,3770,0
|
|
20230710,182700,972644510,3770,3770,3770,3770,0
|
|
20230710,182600,972644510,3770,3770,3770,3770,0
|
|
20230710,182500,972644510,3770,3770,3770,3770,0
|
|
20230710,182400,972644510,3770,3770,3770,3770,0
|
|
20230710,182300,972644510,3770,3770,3770,3770,0
|
|
20230710,182200,972644510,3770,3770,3770,3770,0
|
|
20230710,182100,972644510,3770,3770,3770,3770,0
|
|
20230710,182000,972644510,3770,3770,3770,3770,0
|
|
20230710,181900,972644510,3770,3770,3770,3770,0
|
|
20230710,181800,972644510,3770,3770,3770,3770,0
|
|
20230710,181700,972644510,3770,3770,3770,3770,0
|
|
20230710,181600,972644510,3770,3770,3770,3770,0
|
|
20230710,181500,972644510,3770,3770,3770,3770,0
|
|
20230710,181400,972644510,3770,3770,3770,3770,0
|
|
20230710,181300,972644510,3770,3770,3770,3770,0
|
|
20230710,181200,972644510,3770,3770,3770,3770,0
|
|
20230710,181100,972644510,3770,3770,3770,3770,0
|
|
20230710,181000,972644510,3770,3770,3770,3770,0
|
|
20230710,180900,972644510,3770,3770,3770,3770,0
|
|
20230710,180800,972644510,3770,3770,3770,3770,0
|
|
20230710,180700,972644510,3770,3770,3770,3770,0
|
|
20230710,180600,972644510,3770,3770,3770,3770,0
|
|
20230710,180500,972644510,3770,3770,3770,3770,0
|
|
20230710,180400,972644510,3770,3770,3770,3770,0
|
|
20230710,180300,972644510,3770,3770,3770,3770,0
|
|
20230710,180200,972644510,3770,3770,3770,3770,2396
|
|
20230710,180100,972644510,3770,3770,3770,3770,0
|
|
20230710,180000,972644510,3770,3770,3770,3770,0
|
|
20230710,175900,972644510,3770,3770,3770,3770,0
|
|
20230710,175800,972644510,3770,3770,3770,3770,0
|
|
20230710,175700,972644510,3770,3770,3770,3770,0
|
|
20230710,175600,972644510,3770,3770,3770,3770,0
|
|
20230710,175500,972644510,3770,3770,3770,3770,0
|
|
20230710,175400,972644510,3770,3770,3770,3770,0
|
|
20230710,175300,972644510,3770,3770,3770,3770,0
|
|
20230710,175200,972644510,3770,3770,3770,3770,0
|
|
20230710,175100,972644510,3770,3770,3770,3770,0
|
|
20230710,175000,972644510,3770,3770,3770,3770,0
|
|
20230710,174900,972644510,3770,3770,3770,3770,0
|
|
20230710,174800,972644510,3770,3770,3770,3770,0
|
|
20230710,174700,972644510,3770,3770,3770,3770,0
|
|
20230710,174600,972644510,3770,3770,3770,3770,0
|
|
20230710,174500,972644510,3770,3770,3770,3770,0
|
|
20230710,174400,972644510,3770,3770,3770,3770,0
|
|
20230710,174300,972644510,3770,3770,3770,3770,0
|
|
20230710,174200,972644510,3770,3770,3770,3770,0
|
|
20230710,174100,972644510,3770,3770,3770,3770,0
|
|
20230710,174000,972644510,3770,3770,3770,3770,0
|
|
20230710,173900,972644510,3770,3770,3770,3770,0
|
|
20230710,173800,972644510,3770,3770,3770,3770,0
|
|
20230710,173700,972644510,3770,3770,3770,3770,0
|
|
20230710,173600,972644510,3770,3770,3770,3770,0
|
|
20230710,173500,972644510,3770,3770,3770,3770,0
|
|
20230710,173400,972644510,3770,3770,3770,3770,0
|
|
20230710,173300,972644510,3770,3770,3770,3770,0
|
|
20230710,173200,972644510,3770,3770,3770,3770,2396
|
|
20230710,173100,972644510,3770,3770,3770,3770,0
|
|
20230710,173000,972644510,3770,3770,3770,3770,0
|
|
20230710,172900,972644510,3770,3770,3770,3770,0
|
|
20230710,172800,972644510,3770,3770,3770,3770,0
|
|
20230710,172700,972644510,3770,3770,3770,3770,0
|
|
20230710,172600,972644510,3770,3770,3770,3770,0
|
|
20230710,172500,972644510,3770,3770,3770,3770,0
|
|
20230710,172400,972644510,3770,3770,3770,3770,0
|
|
20230710,172300,972644510,3770,3770,3770,3770,0
|
|
20230710,172200,972644510,3770,3770,3770,3770,0
|
|
20230710,172100,972644510,3770,3770,3770,3770,0
|
|
20230710,172000,972644510,3770,3770,3770,3770,0
|
|
20230710,171900,972644510,3770,3770,3770,3770,0
|
|
20230710,171800,972644510,3770,3770,3770,3770,0
|
|
20230710,171700,972644510,3770,3770,3770,3770,0
|
|
20230710,171600,972644510,3770,3770,3770,3770,0
|
|
20230710,171500,972644510,3770,3770,3770,3770,0
|
|
20230710,171400,972644510,3770,3770,3770,3770,0
|
|
20230710,171300,972644510,3770,3770,3770,3770,0
|
|
20230710,171200,972644510,3770,3770,3770,3770,0
|
|
20230710,171100,972644510,3770,3770,3770,3770,0
|
|
20230710,171000,972644510,3770,3770,3770,3770,0
|
|
20230710,170900,972644510,3770,3770,3770,3770,0
|
|
20230710,170800,972644510,3770,3770,3770,3770,0
|
|
20230710,170700,972644510,3770,3770,3770,3770,0
|
|
20230710,170600,972644510,3770,3770,3770,3770,0
|
|
20230710,170500,972644510,3770,3770,3770,3770,0
|
|
20230710,170400,972644510,3770,3770,3770,3770,0
|
|
20230710,170300,972644510,3770,3770,3770,3770,0
|
|
20230710,170200,972644510,3770,3770,3770,3770,2396
|
|
20230710,170100,972644510,3770,3770,3770,3770,0
|
|
20230710,170000,972644510,3770,3770,3770,3770,0
|
|
20230710,165900,972644510,3770,3770,3770,3770,0
|
|
20230710,165800,972644510,3770,3770,3770,3770,0
|
|
20230710,165700,972644510,3770,3770,3770,3770,0
|
|
20230710,165600,972644510,3770,3770,3770,3770,0
|
|
20230710,165500,972644510,3770,3770,3770,3770,0
|
|
20230710,165400,972644510,3770,3770,3770,3770,0
|
|
20230710,165300,972644510,3770,3770,3770,3770,0
|
|
20230710,165200,972644510,3770,3770,3770,3770,0
|
|
20230710,165100,972644510,3770,3770,3770,3770,0
|
|
20230710,165000,972644510,3770,3770,3770,3770,0
|
|
20230710,164900,972644510,3770,3770,3770,3770,0
|
|
20230710,164800,972644510,3770,3770,3770,3770,0
|
|
20230710,164700,972644510,3770,3770,3770,3770,0
|
|
20230710,164600,972644510,3770,3770,3770,3770,0
|
|
20230710,164500,972644510,3770,3770,3770,3770,0
|
|
20230710,164400,972644510,3770,3770,3770,3770,0
|
|
20230710,164300,972644510,3770,3770,3770,3770,0
|
|
20230710,164200,972644510,3770,3770,3770,3770,0
|
|
20230710,164100,972644510,3770,3770,3770,3770,0
|
|
20230710,164000,972644510,3770,3770,3770,3770,0
|
|
20230710,163900,972644510,3770,3770,3770,3770,0
|
|
20230710,163800,972644510,3770,3770,3770,3770,0
|
|
20230710,163700,972644510,3770,3770,3770,3770,0
|
|
20230710,163600,972644510,3770,3770,3770,3770,0
|
|
20230710,163500,972644510,3770,3770,3770,3770,0
|
|
20230710,163400,972644510,3770,3770,3770,3770,0
|
|
20230710,163300,972644510,3770,3770,3770,3770,0
|
|
20230710,163200,972644510,3770,3770,3770,3770,2396
|
|
20230710,163100,972644510,3770,3770,3770,3770,0
|
|
20230710,163000,972644510,3770,3770,3770,3770,0
|
|
20230710,162900,972644510,3770,3770,3770,3770,0
|
|
20230710,162800,972644510,3770,3770,3770,3770,0
|
|
20230710,162700,972644510,3770,3770,3770,3770,0
|
|
20230710,162600,972644510,3770,3770,3770,3770,0
|
|
20230710,162500,972644510,3770,3770,3770,3770,0
|
|
20230710,162400,972644510,3770,3770,3770,3770,0
|
|
20230710,162300,972644510,3770,3770,3770,3770,0
|
|
20230710,162200,972644510,3770,3770,3770,3770,0
|
|
20230710,162100,972644510,3770,3770,3770,3770,0
|
|
20230710,162000,972644510,3770,3770,3770,3770,0
|
|
20230710,161900,972644510,3770,3770,3770,3770,0
|
|
20230710,161800,972644510,3770,3770,3770,3770,0
|
|
20230710,161700,972644510,3770,3770,3770,3770,0
|
|
20230710,161600,972644510,3770,3770,3770,3770,0
|
|
20230710,161500,972644510,3770,3770,3770,3770,0
|
|
20230710,161400,972644510,3770,3770,3770,3770,0
|
|
20230710,161300,972644510,3770,3770,3770,3770,0
|
|
20230710,161200,972644510,3770,3770,3770,3770,0
|
|
20230710,161100,972644510,3770,3770,3770,3770,0
|
|
20230710,161000,972644510,3770,3770,3770,3770,0
|
|
20230710,160900,972644510,3770,3770,3770,3770,0
|
|
20230710,160800,972644510,3770,3770,3770,3770,0
|
|
20230710,160700,972644510,3770,3770,3770,3770,0
|
|
20230710,160600,972644510,3770,3770,3770,3770,0
|
|
20230710,160500,972644510,3770,3770,3770,3770,0
|
|
20230710,160400,972644510,3770,3770,3770,3770,0
|
|
20230710,160300,972644510,3770,3770,3770,3770,0
|
|
20230710,160200,972644510,3770,3770,3770,3770,2396
|
|
20230710,160100,972644510,3770,3770,3770,3770,0
|
|
20230710,160000,972644510,3770,3770,3770,3770,0
|
|
20230710,155900,972644510,3770,3770,3770,3770,0
|
|
20230710,155800,972644510,3770,3770,3770,3770,0
|
|
20230710,155700,972644510,3770,3770,3770,3770,0
|
|
20230710,155600,972644510,3770,3770,3770,3770,0
|
|
20230710,155500,972644510,3770,3770,3770,3770,0
|
|
20230710,155400,972644510,3770,3770,3770,3770,0
|
|
20230710,155300,972644510,3770,3770,3770,3770,0
|
|
20230710,155200,972644510,3770,3770,3770,3770,0
|
|
20230710,155100,972644510,3770,3770,3770,3770,0
|
|
20230710,155000,972644510,3770,3770,3770,3770,0
|
|
20230710,154900,972644510,3770,3770,3770,3770,0
|
|
20230710,154800,972644510,3770,3770,3770,3770,0
|
|
20230710,154700,972644510,3770,3770,3770,3770,0
|
|
20230710,154600,972644510,3770,3770,3770,3770,0
|
|
20230710,154500,972644510,3770,3770,3770,3770,0
|
|
20230710,154400,972644510,3770,3770,3770,3770,0
|
|
20230710,154300,972644510,3770,3770,3770,3770,0
|
|
20230710,154200,972644510,3770,3770,3770,3770,0
|
|
20230710,154100,972644510,3770,3770,3770,3770,0
|
|
20230710,154000,972644510,3770,3770,3770,3770,0
|
|
20230710,153900,972644510,3770,3770,3770,3770,0
|
|
20230710,153800,972644510,3770,3770,3770,3770,0
|
|
20230710,153700,972644510,3770,3770,3770,3770,0
|
|
20230710,153600,972644510,3770,3770,3770,3770,0
|
|
20230710,153500,972644510,3770,3770,3770,3770,0
|
|
20230710,153400,972644510,3770,3770,3770,3770,0
|
|
20230710,153300,972644510,3770,3770,3770,3770,0
|
|
20230710,153200,972644510,3770,3770,3770,3770,2396
|
|
20230710,153100,972644510,3770,3770,3770,3770,0
|
|
20230710,153000,972644510,3770,3770,3770,3770,2396
|
|
20230710,152900,963611590,3750,3750,3750,3750,0
|
|
20230710,152800,963611590,3750,3750,3750,3750,0
|
|
20230710,152700,963611590,3750,3750,3750,3750,0
|
|
20230710,152600,963611590,3750,3750,3750,3750,0
|
|
20230710,152500,963611590,3750,3750,3750,3750,0
|
|
20230710,152400,963611590,3750,3750,3750,3750,0
|
|
20230710,152300,963611590,3750,3750,3750,3750,0
|
|
20230710,152200,963611590,3750,3750,3750,3750,0
|
|
20230710,152100,963611590,3750,3750,3750,3750,0
|
|
20230710,152000,963611590,3750,3750,3750,3750,0
|
|
20230710,151900,963611590,3750,3745,3750,3745,1125
|
|
20230710,151800,959394625,3745,3750,3750,3745,1303
|
|
20230710,151700,954511305,3750,3750,3750,3745,714
|
|
20230710,151600,951833810,3750,3750,3750,3740,853
|
|
20230710,151500,948642990,3735,3735,3745,3735,6242
|
|
20230710,151400,925307665,3735,3750,3750,3730,4067
|
|
20230710,151300,910118195,3750,3740,3750,3740,850
|
|
20230710,151200,906934730,3740,3750,3750,3735,7123
|
|
20230710,151100,880276375,3750,3755,3760,3750,2892
|
|
20230710,151000,869424030,3755,3760,3760,3755,1024
|
|
20230710,150900,865576925,3760,3770,3770,3760,2432
|
|
20230710,150800,856426175,3760,3780,3780,3760,20743
|
|
20230710,150700,778165635,3780,3785,3785,3780,1846
|
|
20230710,150600,771183590,3785,3780,3785,3780,1156
|
|
20230710,150500,766809850,3785,3785,3785,3780,526
|
|
20230710,150400,764819425,3780,3785,3785,3780,315
|
|
20230710,150300,763628560,3785,3785,3785,3780,174
|
|
20230710,150200,762970140,3785,3780,3785,3775,1167
|
|
20230710,150100,758558465,3775,3780,3780,3775,1759
|
|
20230710,150000,751909855,3780,3775,3790,3775,93
|
|
20230710,145900,751558580,3775,3780,3780,3775,4357
|
|
20230710,145800,735105085,3775,3795,3795,3775,3152
|
|
20230710,145700,723168730,3795,3785,3800,3775,1326
|
|
20230710,145600,718131270,3775,3785,3790,3775,1723
|
|
20230710,145500,711623120,3785,3790,3790,3785,3802
|
|
20230710,145400,697227115,3790,3800,3800,3790,2502
|
|
20230710,145300,687739380,3800,3800,3800,3800,500
|
|
20230710,145200,685839380,3795,3800,3800,3795,1073
|
|
20230710,145100,681764225,3800,3820,3825,3800,1762
|
|
20230710,145000,675050210,3825,3830,3830,3820,74
|
|
20230710,144900,674767025,3835,3815,3835,3815,350
|
|
20230710,144800,673426340,3810,3800,3810,3800,18
|
|
20230710,144700,673357840,3810,3790,3810,3790,97
|
|
20230710,144600,672989715,3790,3795,3795,3790,727
|
|
20230710,144500,670234370,3795,3800,3810,3795,1315
|
|
20230710,144400,665237130,3805,3805,3805,3805,7
|
|
20230710,144300,665210495,3825,3785,3825,3775,7726
|
|
20230710,144200,635980970,3785,3835,3835,3785,16337
|
|
20230710,144100,573758200,3850,3850,3850,3850,1
|
|
20230710,144000,573754350,3850,3850,3850,3850,121
|
|
20230710,143900,573288500,3850,3845,3850,3845,165
|
|
20230710,143800,572654060,3845,3830,3845,3830,221
|
|
20230710,143700,571807600,3825,3825,3825,3825,7
|
|
20230710,143600,571780825,3825,3825,3830,3825,580
|
|
20230710,143500,569560610,3830,3825,3830,3820,542
|
|
20230710,143400,567487465,3820,3825,3825,3820,398
|
|
20230710,143300,565966965,3825,3825,3825,3825,1049
|
|
20230710,143200,561954540,3825,3820,3825,3820,2721
|
|
20230710,143100,551559185,3820,3825,3825,3820,9365
|
|
20230710,143000,515770085,3830,3830,3830,3830,1430
|
|
20230710,142900,510293185,3830,3830,3830,3830,14
|
|
20230710,142800,510239565,3825,3840,3840,3825,7146
|
|
20230710,142700,482862060,3840,3840,3840,3840,58
|
|
20230710,142600,482639340,3840,3850,3850,3840,2402
|
|
20230710,142500,473398050,3855,3855,3855,3855,921
|
|
20230710,142400,469847595,3855,3860,3860,3855,1016
|
|
20230710,142300,465929415,3860,3860,3860,3860,214
|
|
20230710,142200,465103375,3860,3860,3860,3860,26
|
|
20230710,142100,465003015,3875,3875,3875,3875,66
|
|
20230710,142000,464747265,3875,3875,3875,3875,0
|
|
20230710,141900,464747265,3875,3875,3875,3875,3
|
|
20230710,141800,464735640,3875,3875,3875,3875,0
|
|
20230710,141700,464735640,3875,3875,3875,3875,2
|
|
20230710,141600,464727890,3860,3860,3860,3860,0
|
|
20230710,141500,464727890,3860,3860,3860,3860,12
|
|
20230710,141400,464681570,3860,3860,3860,3860,0
|
|
20230710,141300,464681570,3860,3860,3860,3860,100
|
|
20230710,141200,464295570,3860,3860,3860,3860,1
|
|
20230710,141100,464291710,3870,3870,3870,3870,0
|
|
20230710,141000,464291710,3870,3870,3870,3870,0
|
|
20230710,140900,464291710,3870,3870,3870,3870,993
|
|
20230710,140800,460448800,3870,3870,3870,3870,2500
|
|
20230710,140700,450773800,3870,3870,3870,3870,0
|
|
20230710,140600,450773800,3870,3855,3870,3855,1001
|
|
20230710,140500,446914930,3850,3855,3855,3850,6706
|
|
20230710,140400,421086995,3855,3865,3865,3850,8564
|
|
20230710,140300,388061380,3865,3870,3870,3865,271
|
|
20230710,140200,387013110,3865,3870,3870,3865,39
|
|
20230710,140100,386862220,3865,3870,3870,3865,316
|
|
20230710,140000,385639320,3870,3870,3870,3870,10
|
|
20230710,135900,385600620,3865,3865,3865,3865,116
|
|
20230710,135800,385152280,3860,3865,3865,3860,1312
|
|
20230710,135700,380081405,3865,3870,3870,3865,585
|
|
20230710,135600,377819835,3870,3870,3870,3870,0
|
|
20230710,135500,377819835,3870,3870,3870,3870,16
|
|
20230710,135400,377757915,3875,3870,3875,3870,27
|
|
20230710,135300,377653365,3865,3865,3865,3865,300
|
|
20230710,135200,376493865,3865,3865,3865,3865,0
|
|
20230710,135100,376493865,3865,3865,3865,3860,1441
|
|
20230710,135000,370926645,3865,3865,3865,3865,0
|
|
20230710,134900,370926645,3865,3865,3865,3865,0
|
|
20230710,134800,370926645,3865,3875,3875,3865,1429
|
|
20230710,134700,365403530,3865,3865,3865,3865,0
|
|
20230710,134600,365403530,3865,3865,3865,3865,0
|
|
20230710,134500,365403530,3865,3880,3880,3865,2864
|
|
20230710,134400,354332085,3880,3875,3880,3875,167
|
|
20230710,134300,353684770,3865,3865,3865,3865,36
|
|
20230710,134200,353545630,3860,3870,3880,3860,3053
|
|
20230710,134100,341754030,3865,3870,3870,3865,4432
|
|
20230710,134000,324624020,3865,3865,3865,3865,0
|
|
20230710,133900,324624020,3865,3865,3865,3865,0
|
|
20230710,133800,324624020,3865,3870,3880,3865,1757
|
|
20230710,133700,317825065,3870,3870,3870,3870,0
|
|
20230710,133600,317825065,3870,3870,3870,3870,0
|
|
20230710,133500,317825065,3870,3870,3870,3870,0
|
|
20230710,133400,317825065,3870,3875,3875,3870,3690
|
|
20230710,133300,303542950,3875,3875,3875,3875,0
|
|
20230710,133200,303542950,3875,3875,3880,3875,883
|
|
20230710,133100,300120885,3875,3880,3880,3875,1479
|
|
20230710,133000,294384585,3880,3880,3880,3880,2
|
|
20230710,132900,294376825,3875,3880,3880,3875,10
|
|
20230710,132800,294338040,3875,3875,3880,3875,4
|
|
20230710,132700,294322535,3875,3900,3900,3875,10915
|
|
20230710,132600,251954580,3900,3900,3900,3900,0
|
|
20230710,132500,251954580,3900,3900,3900,3895,3
|
|
20230710,132400,251942885,3900,3900,3900,3900,105
|
|
20230710,132300,251533385,3900,3900,3900,3900,20
|
|
20230710,132200,251455385,3900,3900,3900,3900,30
|
|
20230710,132100,251338385,3900,3900,3900,3900,0
|
|
20230710,132000,251338385,3900,3900,3900,3900,119
|
|
20230710,131900,250874285,3895,3895,3895,3895,0
|
|
20230710,131800,250874285,3895,3900,3900,3895,13
|
|
20230710,131700,250823590,3900,3900,3900,3900,0
|
|
20230710,131600,250823590,3900,3900,3900,3900,0
|
|
20230710,131500,250823590,3900,3900,3900,3900,110
|
|
20230710,131400,250394590,3900,3900,3900,3900,151
|
|
20230710,131300,249805690,3895,3895,3895,3895,0
|
|
20230710,131200,249805690,3895,3895,3895,3895,3
|
|
20230710,131100,249794005,3885,3885,3885,3885,0
|
|
20230710,131000,249794005,3885,3885,3885,3885,0
|
|
20230710,130900,249794005,3885,3885,3885,3885,0
|
|
20230710,130800,249794005,3885,3890,3890,3885,1428
|
|
20230710,130700,244244510,3890,3900,3900,3890,80
|
|
20230710,130600,243932690,3910,3910,3910,3910,0
|
|
20230710,130500,243932690,3910,3910,3910,3910,0
|
|
20230710,130400,243932690,3910,3910,3910,3910,0
|
|
20230710,130300,243932690,3910,3910,3910,3910,0
|
|
20230710,130200,243932690,3910,3910,3910,3910,10
|
|
20230710,130100,243893590,3900,3900,3900,3900,0
|
|
20230710,130000,243893590,3900,3900,3900,3900,45
|
|
20230710,125900,243718090,3900,3900,3900,3900,0
|
|
20230710,125800,243718090,3900,3900,3900,3900,0
|
|
20230710,125700,243718090,3900,3900,3900,3900,0
|
|
20230710,125600,243718090,3900,3900,3900,3900,0
|
|
20230710,125500,243718090,3900,3900,3900,3900,0
|
|
20230710,125400,243718090,3900,3900,3900,3900,0
|
|
20230710,125300,243718090,3900,3900,3900,3900,0
|
|
20230710,125200,243718090,3900,3900,3900,3900,0
|
|
20230710,125100,243718090,3900,3900,3900,3900,0
|
|
20230710,125000,243718090,3900,3900,3900,3900,0
|
|
20230710,124900,243718090,3900,3900,3900,3900,2
|
|
20230710,124800,243710290,3890,3890,3890,3890,0
|
|
20230710,124700,243710290,3890,3890,3890,3890,0
|
|
20230710,124600,243710290,3890,3905,3905,3890,286
|
|
20230710,124500,242596860,3910,3910,3910,3910,10
|
|
20230710,124400,242557760,3910,3910,3910,3910,196
|
|
20230710,124300,241791400,3910,3910,3910,3910,0
|
|
20230710,124200,241791400,3910,3910,3910,3910,0
|
|
20230710,124100,241791400,3910,3910,3910,3910,0
|
|
20230710,124000,241791400,3910,3910,3910,3910,3
|
|
20230710,123900,241779670,3910,3910,3910,3910,0
|
|
20230710,123800,241779670,3910,3910,3910,3910,0
|
|
20230710,123700,241779670,3910,3910,3910,3910,0
|
|
20230710,123600,241779670,3910,3910,3910,3910,0
|
|
20230710,123500,241779670,3910,3910,3910,3910,2
|
|
20230710,123400,241771850,3910,3910,3910,3910,0
|
|
20230710,123300,241771850,3910,3910,3910,3910,1
|
|
20230710,123200,241767940,3895,3895,3895,3895,87
|
|
20230710,123100,241429075,3890,3890,3890,3890,0
|
|
20230710,123000,241429075,3890,3890,3890,3890,7
|
|
20230710,122900,241401845,3895,3895,3895,3895,19
|
|
20230710,122800,241327840,3895,3895,3895,3895,19
|
|
20230710,122700,241253835,3895,3895,3895,3895,19
|
|
20230710,122600,241179830,3890,3910,3910,3890,3310
|
|
20230710,122500,228276505,3915,3915,3915,3915,1
|
|
20230710,122400,228272590,3915,3915,3915,3915,5
|
|
20230710,122300,228253015,3910,3910,3910,3910,0
|
|
20230710,122200,228253015,3910,3910,3910,3910,0
|
|
20230710,122100,228253015,3910,3910,3910,3910,0
|
|
20230710,122000,228253015,3910,3915,3915,3910,29
|
|
20230710,121900,228139525,3910,3910,3910,3910,0
|
|
20230710,121800,228139525,3910,3910,3910,3910,0
|
|
20230710,121700,228139525,3910,3910,3910,3910,0
|
|
20230710,121600,228139525,3910,3910,3910,3910,0
|
|
20230710,121500,228139525,3910,3910,3910,3910,25
|
|
20230710,121400,228041775,3910,3910,3910,3910,0
|
|
20230710,121300,228041775,3910,3905,3910,3900,101
|
|
20230710,121200,227647210,3905,3905,3905,3900,4
|
|
20230710,121100,227631595,3900,3910,3910,3900,42
|
|
20230710,121000,227467640,3915,3915,3915,3915,0
|
|
20230710,120900,227467640,3915,3915,3915,3915,0
|
|
20230710,120800,227467640,3915,3915,3915,3915,0
|
|
20230710,120700,227467640,3915,3915,3915,3915,1
|
|
20230710,120600,227463725,3905,3915,3915,3905,44
|
|
20230710,120500,227291605,3915,3910,3915,3900,69
|
|
20230710,120400,227021945,3910,3910,3910,3910,1
|
|
20230710,120300,227018035,3895,3900,3900,3895,110
|
|
20230710,120200,226589195,3900,3900,3900,3900,1
|
|
20230710,120100,226585295,3900,3910,3910,3900,1501
|
|
20230710,120000,220731385,3910,3910,3910,3910,2
|
|
20230710,115900,220723565,3900,3905,3915,3900,337
|
|
20230710,115800,219407050,3905,3905,3905,3905,100
|
|
20230710,115700,219016550,3905,3905,3905,3905,0
|
|
20230710,115600,219016550,3905,3905,3905,3905,1
|
|
20230710,115500,219012645,3900,3900,3900,3900,0
|
|
20230710,115400,219012645,3900,3900,3900,3900,10
|
|
20230710,115300,218973645,3900,3900,3900,3900,23
|
|
20230710,115200,218883945,3900,3900,3900,3900,348
|
|
20230710,115100,217526745,3905,3905,3905,3905,2
|
|
20230710,115000,217518935,3900,3900,3900,3900,0
|
|
20230710,114900,217518935,3900,3900,3900,3900,10
|
|
20230710,114800,217479935,3905,3905,3905,3905,0
|
|
20230710,114700,217479935,3905,3905,3905,3905,200
|
|
20230710,114600,216698935,3905,3905,3905,3905,0
|
|
20230710,114500,216698935,3905,3905,3905,3905,3
|
|
20230710,114400,216687220,3905,3905,3905,3905,0
|
|
20230710,114300,216687220,3905,3905,3905,3905,0
|
|
20230710,114200,216687220,3905,3905,3905,3905,10
|
|
20230710,114100,216648170,3900,3900,3900,3900,2
|
|
20230710,114000,216640370,3905,3905,3905,3905,10
|
|
20230710,113900,216601320,3905,3905,3905,3905,0
|
|
20230710,113800,216601320,3905,3900,3905,3900,342
|
|
20230710,113700,215267315,3905,3905,3905,3905,0
|
|
20230710,113600,215267315,3905,3905,3905,3905,3
|
|
20230710,113500,215255600,3900,3900,3900,3900,2
|
|
20230710,113400,215247800,3900,3900,3900,3900,0
|
|
20230710,113300,215247800,3900,3900,3900,3900,182
|
|
20230710,113200,214538000,3905,3905,3905,3905,0
|
|
20230710,113100,214538000,3905,3905,3905,3905,0
|
|
20230710,113000,214538000,3905,3905,3905,3905,0
|
|
20230710,112900,214538000,3905,3900,3905,3900,45
|
|
20230710,112800,214362490,3900,3900,3900,3900,0
|
|
20230710,112700,214362490,3900,3900,3910,3900,52
|
|
20230710,112600,214159340,3910,3905,3910,3905,10
|
|
20230710,112500,214120260,3905,3905,3905,3905,0
|
|
20230710,112400,214120260,3905,3905,3905,3905,1
|
|
20230710,112300,214116355,3905,3900,3905,3900,26
|
|
20230710,112200,214014950,3905,3905,3905,3905,0
|
|
20230710,112100,214014950,3905,3905,3905,3905,0
|
|
20230710,112000,214014950,3905,3900,3905,3900,14
|
|
20230710,111900,213960330,3900,3910,3910,3900,78
|
|
20230710,111800,213655835,3915,3905,3915,3905,57
|
|
20230710,111700,213433170,3900,3900,3900,3900,0
|
|
20230710,111600,213433170,3900,3900,3900,3900,0
|
|
20230710,111500,213433170,3900,3900,3900,3900,1
|
|
20230710,111400,213429270,3915,3915,3915,3915,0
|
|
20230710,111300,213429270,3915,3915,3915,3915,0
|
|
20230710,111200,213429270,3915,3915,3915,3915,0
|
|
20230710,111100,213429270,3915,3915,3915,3915,300
|
|
20230710,111000,212254770,3900,3900,3900,3900,0
|
|
20230710,110900,212254770,3900,3900,3900,3900,0
|
|
20230710,110800,212254770,3900,3900,3900,3900,0
|
|
20230710,110700,212254770,3900,3890,3900,3890,509
|
|
20230710,110600,210273890,3890,3890,3890,3890,56
|
|
20230710,110500,210056050,3890,3890,3890,3890,132
|
|
20230710,110400,209542570,3885,3885,3885,3885,2
|
|
20230710,110300,209534800,3885,3885,3885,3885,0
|
|
20230710,110200,209534800,3885,3885,3885,3885,0
|
|
20230710,110100,209534800,3885,3885,3885,3885,0
|
|
20230710,110000,209534800,3885,3885,3885,3885,0
|
|
20230710,105900,209534800,3885,3885,3885,3885,0
|
|
20230710,105800,209534800,3885,3885,3885,3885,8
|
|
20230710,105700,209503720,3885,3880,3885,3880,94
|
|
20230710,105600,209138885,3885,3885,3885,3885,54
|
|
20230710,105500,208929095,3885,3880,3885,3875,406
|
|
20230710,105400,207354120,3880,3885,3885,3880,59
|
|
20230710,105300,207124995,3885,3890,3890,3885,334
|
|
20230710,105200,205826205,3890,3895,3895,3890,2
|
|
20230710,105100,205818420,3895,3895,3895,3895,0
|
|
20230710,105000,205818420,3895,3895,3895,3895,16
|
|
20230710,104900,205756100,3895,3890,3895,3880,1052
|
|
20230710,104800,201668635,3895,3895,3895,3895,32
|
|
20230710,104700,201543995,3895,3895,3895,3895,432
|
|
20230710,104600,199861355,3895,3895,3895,3895,0
|
|
20230710,104500,199861355,3895,3900,3900,3895,32
|
|
20230710,104400,199736605,3895,3900,3900,3895,27
|
|
20230710,104300,199631340,3895,3895,3895,3895,0
|
|
20230710,104200,199631340,3895,3895,3895,3895,0
|
|
20230710,104100,199631340,3895,3895,3895,3895,0
|
|
20230710,104000,199631340,3895,3895,3895,3895,0
|
|
20230710,103900,199631340,3895,3895,3895,3895,1
|
|
20230710,103800,199627445,3900,3915,3915,3900,8283
|
|
20230710,103700,167295860,3920,3920,3920,3920,1
|
|
20230710,103600,167291940,3920,3920,3920,3920,1057
|
|
20230710,103500,163148500,3925,3925,3925,3925,11
|
|
20230710,103400,163105325,3925,3925,3925,3925,0
|
|
20230710,103300,163105325,3925,3925,3925,3925,100
|
|
20230710,103200,162712825,3925,3925,3925,3925,58
|
|
20230710,103100,162485175,3925,3925,3925,3925,15
|
|
20230710,103000,162426300,3925,3925,3925,3925,53
|
|
20230710,102900,162218275,3925,3925,3925,3925,10
|
|
20230710,102800,162179025,3920,3920,3920,3920,56
|
|
20230710,102700,161959505,3920,3920,3920,3920,4
|
|
20230710,102600,161943825,3920,3920,3920,3920,8
|
|
20230710,102500,161912465,3920,3920,3920,3920,3
|
|
20230710,102400,161900705,3920,3920,3920,3920,30
|
|
20230710,102300,161783105,3920,3920,3920,3920,0
|
|
20230710,102200,161783105,3920,3920,3920,3920,9
|
|
20230710,102100,161747825,3920,3920,3920,3920,301
|
|
20230710,102000,160567905,3920,3920,3920,3920,111
|
|
20230710,101900,160132785,3920,3920,3920,3920,0
|
|
20230710,101800,160132785,3920,3920,3920,3920,10
|
|
20230710,101700,160093585,3920,3920,3920,3920,0
|
|
20230710,101600,160093585,3920,3920,3920,3920,0
|
|
20230710,101500,160093585,3920,3920,3920,3920,100
|
|
20230710,101400,159701585,3920,3920,3920,3920,10
|
|
20230710,101300,159662385,3920,3920,3920,3920,400
|
|
20230710,101200,158094385,3920,3920,3920,3920,0
|
|
20230710,101100,158094385,3920,3920,3920,3920,100
|
|
20230710,101000,157702385,3920,3920,3920,3920,30
|
|
20230710,100900,157584785,3920,3920,3920,3920,20
|
|
20230710,100800,157506385,3920,3920,3920,3920,217
|
|
20230710,100700,156655745,3920,3920,3920,3920,10
|
|
20230710,100600,156616545,3910,3915,3920,3910,790
|
|
20230710,100500,153524155,3915,3915,3915,3915,5
|
|
20230710,100400,153504580,3915,3915,3915,3915,5
|
|
20230710,100300,153485005,3915,3915,3915,3915,0
|
|
20230710,100200,153485005,3915,3915,3915,3915,161
|
|
20230710,100100,152854690,3920,3920,3920,3920,12
|
|
20230710,100000,152807650,3920,3925,3925,3920,306
|
|
20230710,095900,151607630,3925,3925,3925,3925,0
|
|
20230710,095800,151607630,3925,3925,3925,3925,0
|
|
20230710,095700,151607630,3925,3925,3925,3925,1
|
|
20230710,095600,151603705,3920,3920,3920,3920,50
|
|
20230710,095500,151407705,3920,3920,3920,3920,0
|
|
20230710,095400,151407705,3920,3920,3920,3920,0
|
|
20230710,095300,151407705,3920,3920,3920,3920,43
|
|
20230710,095200,151239145,3920,3915,3920,3915,25
|
|
20230710,095100,151141245,3910,3905,3910,3905,436
|
|
20230710,095000,149436985,3910,3910,3910,3910,100
|
|
20230710,094900,149045985,3905,3905,3905,3905,5
|
|
20230710,094800,149026460,3900,3900,3900,3900,0
|
|
20230710,094700,149026460,3900,3900,3900,3900,52
|
|
20230710,094600,148823660,3905,3905,3905,3905,0
|
|
20230710,094500,148823660,3905,3905,3905,3905,4
|
|
20230710,094400,148808040,3905,3905,3905,3905,7
|
|
20230710,094300,148780705,3900,3900,3900,3900,0
|
|
20230710,094200,148780705,3900,3900,3900,3900,0
|
|
20230710,094100,148780705,3900,3885,3900,3885,1090
|
|
20230710,094000,144535495,3880,3880,3880,3880,10
|
|
20230710,093900,144496695,3880,3880,3880,3880,10
|
|
20230710,093800,144457895,3880,3880,3880,3870,110
|
|
20230710,093700,144031800,3895,3890,3895,3870,238
|
|
20230710,093600,143110185,3890,3890,3890,3890,45
|
|
20230710,093500,142935135,3890,3890,3890,3890,2
|
|
20230710,093400,142927355,3895,3870,3895,3870,3027
|
|
20230710,093300,131168620,3880,3870,3880,3870,348
|
|
20230710,093200,129821380,3870,3870,3870,3870,0
|
|
20230710,093100,129821380,3870,3870,3870,3870,2100
|
|
20230710,093000,121694380,3855,3870,3870,3855,2100
|
|
20230710,092900,113597380,3855,3855,3855,3855,90
|
|
20230710,092800,113250430,3870,3870,3870,3870,259
|
|
20230710,092700,112248100,3880,3880,3880,3880,1
|
|
20230710,092600,112244220,3880,3880,3880,3880,7
|
|
20230710,092500,112217060,3880,3880,3880,3880,129
|
|
20230710,092400,111716540,3880,3880,3880,3880,87
|
|
20230710,092300,111378980,3885,3885,3885,3885,473
|
|
20230710,092200,109541375,3880,3860,3880,3860,169
|
|
20230710,092100,108887655,3880,3885,3885,3835,4465
|
|
20230710,092000,91680235,3885,3875,3885,3875,603
|
|
20230710,091900,89342960,3875,3880,3880,3875,674
|
|
20230710,091800,86731040,3875,3875,3875,3875,0
|
|
20230710,091700,86731040,3875,3885,3885,3875,266
|
|
20230710,091600,85699290,3885,3885,3885,3885,23
|
|
20230710,091500,85609935,3875,3875,3875,3875,206
|
|
20230710,091400,84811685,3875,3880,3880,3875,113
|
|
20230710,091300,84373270,3875,3880,3880,3875,530
|
|
20230710,091200,82319410,3890,3875,3890,3875,1105
|
|
20230710,091100,78025765,3880,3880,3880,3880,0
|
|
20230710,091000,78025765,3880,3880,3880,3860,2617
|
|
20230710,090900,67891140,3860,3860,3860,3860,4
|
|
20230710,090800,67875700,3870,3850,3870,3850,2199
|
|
20230710,090700,59391030,3860,3840,3860,3840,368
|
|
20230710,090600,57976560,3870,3855,3870,3820,4327
|
|
20230710,090500,41357760,3855,3855,3855,3855,130
|
|
20230710,090400,40856610,3850,3875,3875,3850,3895
|
|
20230710,090300,25825455,3880,3885,3885,3875,546
|
|
20230710,090200,23707225,3885,3890,3890,3885,97
|
|
20230710,090100,23330095,3900,3860,3900,3860,17
|
|
20230710,090000,23263835,3860,3855,3910,3855,6031
|