593 lines
31 KiB
CSV
593 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,185000,1593019650,20150,20150,20150,20150,2726
|
|
20230710,184900,1593019650,20150,20150,20150,20150,0
|
|
20230710,184800,1593019650,20150,20150,20150,20150,0
|
|
20230710,184700,1593019650,20150,20150,20150,20150,0
|
|
20230710,184600,1593019650,20150,20150,20150,20150,0
|
|
20230710,184500,1593019650,20150,20150,20150,20150,0
|
|
20230710,184400,1593019650,20150,20150,20150,20150,0
|
|
20230710,184300,1593019650,20150,20150,20150,20150,0
|
|
20230710,184200,1593019650,20150,20150,20150,20150,0
|
|
20230710,184100,1593019650,20150,20150,20150,20150,0
|
|
20230710,184000,1593019650,20150,20150,20150,20150,0
|
|
20230710,183900,1593019650,20150,20150,20150,20150,0
|
|
20230710,183800,1593019650,20150,20150,20150,20150,0
|
|
20230710,183700,1593019650,20150,20150,20150,20150,0
|
|
20230710,183600,1593019650,20150,20150,20150,20150,0
|
|
20230710,183500,1593019650,20150,20150,20150,20150,0
|
|
20230710,183400,1593019650,20150,20150,20150,20150,0
|
|
20230710,183300,1593019650,20150,20150,20150,20150,0
|
|
20230710,183200,1593019650,20150,20150,20150,20150,0
|
|
20230710,183100,1593019650,20150,20150,20150,20150,0
|
|
20230710,183000,1593019650,20150,20150,20150,20150,0
|
|
20230710,182900,1593019650,20150,20150,20150,20150,0
|
|
20230710,182800,1593019650,20150,20150,20150,20150,0
|
|
20230710,182700,1593019650,20150,20150,20150,20150,0
|
|
20230710,182600,1593019650,20150,20150,20150,20150,0
|
|
20230710,182500,1593019650,20150,20150,20150,20150,0
|
|
20230710,182400,1593019650,20150,20150,20150,20150,0
|
|
20230710,182300,1593019650,20150,20150,20150,20150,0
|
|
20230710,182200,1593019650,20150,20150,20150,20150,0
|
|
20230710,182100,1593019650,20150,20150,20150,20150,0
|
|
20230710,182000,1593019650,20150,20150,20150,20150,2726
|
|
20230710,181900,1593019650,20150,20150,20150,20150,0
|
|
20230710,181800,1593019650,20150,20150,20150,20150,0
|
|
20230710,181700,1593019650,20150,20150,20150,20150,0
|
|
20230710,181600,1593019650,20150,20150,20150,20150,0
|
|
20230710,181500,1593019650,20150,20150,20150,20150,0
|
|
20230710,181400,1593019650,20150,20150,20150,20150,0
|
|
20230710,181300,1593019650,20150,20150,20150,20150,0
|
|
20230710,181200,1593019650,20150,20150,20150,20150,0
|
|
20230710,181100,1593019650,20150,20150,20150,20150,0
|
|
20230710,181000,1593019650,20150,20150,20150,20150,0
|
|
20230710,180900,1593019650,20150,20150,20150,20150,0
|
|
20230710,180800,1593019650,20150,20150,20150,20150,0
|
|
20230710,180700,1593019650,20150,20150,20150,20150,0
|
|
20230710,180600,1593019650,20150,20150,20150,20150,0
|
|
20230710,180500,1593019650,20150,20150,20150,20150,0
|
|
20230710,180400,1593019650,20150,20150,20150,20150,0
|
|
20230710,180300,1593019650,20150,20150,20150,20150,0
|
|
20230710,180200,1593019650,20150,20150,20150,20150,0
|
|
20230710,180100,1593019650,20150,20150,20150,20150,0
|
|
20230710,180000,1593019650,20150,20150,20150,20150,0
|
|
20230710,175900,1593019650,20150,20150,20150,20150,0
|
|
20230710,175800,1593019650,20150,20150,20150,20150,0
|
|
20230710,175700,1593019650,20150,20150,20150,20150,0
|
|
20230710,175600,1593019650,20150,20150,20150,20150,0
|
|
20230710,175500,1593019650,20150,20150,20150,20150,0
|
|
20230710,175400,1593019650,20150,20150,20150,20150,0
|
|
20230710,175300,1593019650,20150,20150,20150,20150,0
|
|
20230710,175200,1593019650,20150,20150,20150,20150,0
|
|
20230710,175100,1593019650,20150,20150,20150,20150,0
|
|
20230710,175000,1593019650,20150,20150,20150,20150,2726
|
|
20230710,174900,1593019650,20150,20150,20150,20150,0
|
|
20230710,174800,1593019650,20150,20150,20150,20150,0
|
|
20230710,174700,1593019650,20150,20150,20150,20150,0
|
|
20230710,174600,1593019650,20150,20150,20150,20150,0
|
|
20230710,174500,1593019650,20150,20150,20150,20150,0
|
|
20230710,174400,1593019650,20150,20150,20150,20150,0
|
|
20230710,174300,1593019650,20150,20150,20150,20150,0
|
|
20230710,174200,1593019650,20150,20150,20150,20150,0
|
|
20230710,174100,1593019650,20150,20150,20150,20150,0
|
|
20230710,174000,1593019650,20150,20150,20150,20150,0
|
|
20230710,173900,1593019650,20150,20150,20150,20150,0
|
|
20230710,173800,1593019650,20150,20150,20150,20150,0
|
|
20230710,173700,1593019650,20150,20150,20150,20150,0
|
|
20230710,173600,1593019650,20150,20150,20150,20150,0
|
|
20230710,173500,1593019650,20150,20150,20150,20150,0
|
|
20230710,173400,1593019650,20150,20150,20150,20150,0
|
|
20230710,173300,1593019650,20150,20150,20150,20150,0
|
|
20230710,173200,1593019650,20150,20150,20150,20150,0
|
|
20230710,173100,1593019650,20150,20150,20150,20150,0
|
|
20230710,173000,1593019650,20150,20150,20150,20150,0
|
|
20230710,172900,1593019650,20150,20150,20150,20150,0
|
|
20230710,172800,1593019650,20150,20150,20150,20150,0
|
|
20230710,172700,1593019650,20150,20150,20150,20150,0
|
|
20230710,172600,1593019650,20150,20150,20150,20150,0
|
|
20230710,172500,1593019650,20150,20150,20150,20150,0
|
|
20230710,172400,1593019650,20150,20150,20150,20150,0
|
|
20230710,172300,1593019650,20150,20150,20150,20150,0
|
|
20230710,172200,1593019650,20150,20150,20150,20150,0
|
|
20230710,172100,1593019650,20150,20150,20150,20150,0
|
|
20230710,172000,1593019650,20150,20150,20150,20150,2726
|
|
20230710,171900,1593019650,20150,20150,20150,20150,0
|
|
20230710,171800,1593019650,20150,20150,20150,20150,0
|
|
20230710,171700,1593019650,20150,20150,20150,20150,0
|
|
20230710,171600,1593019650,20150,20150,20150,20150,0
|
|
20230710,171500,1593019650,20150,20150,20150,20150,0
|
|
20230710,171400,1593019650,20150,20150,20150,20150,0
|
|
20230710,171300,1593019650,20150,20150,20150,20150,0
|
|
20230710,171200,1593019650,20150,20150,20150,20150,0
|
|
20230710,171100,1593019650,20150,20150,20150,20150,0
|
|
20230710,171000,1593019650,20150,20150,20150,20150,0
|
|
20230710,170900,1593019650,20150,20150,20150,20150,0
|
|
20230710,170800,1593019650,20150,20150,20150,20150,0
|
|
20230710,170700,1593019650,20150,20150,20150,20150,0
|
|
20230710,170600,1593019650,20150,20150,20150,20150,0
|
|
20230710,170500,1593019650,20150,20150,20150,20150,0
|
|
20230710,170400,1593019650,20150,20150,20150,20150,0
|
|
20230710,170300,1593019650,20150,20150,20150,20150,0
|
|
20230710,170200,1593019650,20150,20150,20150,20150,0
|
|
20230710,170100,1593019650,20150,20150,20150,20150,0
|
|
20230710,170000,1593019650,20150,20150,20150,20150,0
|
|
20230710,165900,1593019650,20150,20150,20150,20150,0
|
|
20230710,165800,1593019650,20150,20150,20150,20150,0
|
|
20230710,165700,1593019650,20150,20150,20150,20150,0
|
|
20230710,165600,1593019650,20150,20150,20150,20150,0
|
|
20230710,165500,1593019650,20150,20150,20150,20150,0
|
|
20230710,165400,1593019650,20150,20150,20150,20150,0
|
|
20230710,165300,1593019650,20150,20150,20150,20150,0
|
|
20230710,165200,1593019650,20150,20150,20150,20150,0
|
|
20230710,165100,1593019650,20150,20150,20150,20150,0
|
|
20230710,165000,1593019650,20150,20150,20150,20150,2726
|
|
20230710,164900,1593019650,20150,20150,20150,20150,0
|
|
20230710,164800,1593019650,20150,20150,20150,20150,0
|
|
20230710,164700,1593019650,20150,20150,20150,20150,0
|
|
20230710,164600,1593019650,20150,20150,20150,20150,0
|
|
20230710,164500,1593019650,20150,20150,20150,20150,0
|
|
20230710,164400,1593019650,20150,20150,20150,20150,0
|
|
20230710,164300,1593019650,20150,20150,20150,20150,0
|
|
20230710,164200,1593019650,20150,20150,20150,20150,0
|
|
20230710,164100,1593019650,20150,20150,20150,20150,0
|
|
20230710,164000,1593019650,20150,20150,20150,20150,0
|
|
20230710,163900,1593019650,20150,20150,20150,20150,0
|
|
20230710,163800,1593019650,20150,20150,20150,20150,0
|
|
20230710,163700,1593019650,20150,20150,20150,20150,0
|
|
20230710,163600,1593019650,20150,20150,20150,20150,0
|
|
20230710,163500,1593019650,20150,20150,20150,20150,0
|
|
20230710,163400,1593019650,20150,20150,20150,20150,0
|
|
20230710,163300,1593019650,20150,20150,20150,20150,0
|
|
20230710,163200,1593019650,20150,20150,20150,20150,0
|
|
20230710,163100,1593019650,20150,20150,20150,20150,0
|
|
20230710,163000,1593019650,20150,20150,20150,20150,0
|
|
20230710,162900,1593019650,20150,20150,20150,20150,0
|
|
20230710,162800,1593019650,20150,20150,20150,20150,0
|
|
20230710,162700,1593019650,20150,20150,20150,20150,0
|
|
20230710,162600,1593019650,20150,20150,20150,20150,0
|
|
20230710,162500,1593019650,20150,20150,20150,20150,0
|
|
20230710,162400,1593019650,20150,20150,20150,20150,0
|
|
20230710,162300,1593019650,20150,20150,20150,20150,0
|
|
20230710,162200,1593019650,20150,20150,20150,20150,0
|
|
20230710,162100,1593019650,20150,20150,20150,20150,0
|
|
20230710,162000,1593019650,20150,20150,20150,20150,2726
|
|
20230710,161900,1593019650,20150,20150,20150,20150,0
|
|
20230710,161800,1593019650,20150,20150,20150,20150,0
|
|
20230710,161700,1593019650,20150,20150,20150,20150,0
|
|
20230710,161600,1593019650,20150,20150,20150,20150,0
|
|
20230710,161500,1593019650,20150,20150,20150,20150,0
|
|
20230710,161400,1593019650,20150,20150,20150,20150,0
|
|
20230710,161300,1593019650,20150,20150,20150,20150,0
|
|
20230710,161200,1593019650,20150,20150,20150,20150,0
|
|
20230710,161100,1593019650,20150,20150,20150,20150,0
|
|
20230710,161000,1593019650,20150,20150,20150,20150,0
|
|
20230710,160900,1593019650,20150,20150,20150,20150,0
|
|
20230710,160800,1593019650,20150,20150,20150,20150,0
|
|
20230710,160700,1593019650,20150,20150,20150,20150,0
|
|
20230710,160600,1593019650,20150,20150,20150,20150,0
|
|
20230710,160500,1593019650,20150,20150,20150,20150,0
|
|
20230710,160400,1593019650,20150,20150,20150,20150,0
|
|
20230710,160300,1593019650,20150,20150,20150,20150,0
|
|
20230710,160200,1593019650,20150,20150,20150,20150,0
|
|
20230710,160100,1593019650,20150,20150,20150,20150,0
|
|
20230710,160000,1593019650,20150,20150,20150,20150,0
|
|
20230710,155900,1593019650,20150,20150,20150,20150,0
|
|
20230710,155800,1593019650,20150,20150,20150,20150,0
|
|
20230710,155700,1593019650,20150,20150,20150,20150,0
|
|
20230710,155600,1593019650,20150,20150,20150,20150,0
|
|
20230710,155500,1593019650,20150,20150,20150,20150,0
|
|
20230710,155400,1593019650,20150,20150,20150,20150,0
|
|
20230710,155300,1593019650,20150,20150,20150,20150,0
|
|
20230710,155200,1593019650,20150,20150,20150,20150,0
|
|
20230710,155100,1593019650,20150,20150,20150,20150,0
|
|
20230710,155000,1593019650,20150,20150,20150,20150,2726
|
|
20230710,154900,1593019650,20150,20150,20150,20150,0
|
|
20230710,154800,1593019650,20150,20150,20150,20150,0
|
|
20230710,154700,1593019650,20150,20150,20150,20150,0
|
|
20230710,154600,1593019650,20150,20150,20150,20150,0
|
|
20230710,154500,1593019650,20150,20150,20150,20150,0
|
|
20230710,154400,1593019650,20150,20150,20150,20150,0
|
|
20230710,154300,1593019650,20150,20150,20150,20150,0
|
|
20230710,154200,1593019650,20150,20150,20150,20150,0
|
|
20230710,154100,1593019650,20150,20150,20150,20150,0
|
|
20230710,154000,1593019650,20150,20150,20150,20150,0
|
|
20230710,153900,1593019650,20150,20150,20150,20150,0
|
|
20230710,153800,1593019650,20150,20150,20150,20150,0
|
|
20230710,153700,1593019650,20150,20150,20150,20150,0
|
|
20230710,153600,1593019650,20150,20150,20150,20150,0
|
|
20230710,153500,1593019650,20150,20150,20150,20150,0
|
|
20230710,153400,1593019650,20150,20150,20150,20150,0
|
|
20230710,153300,1593019650,20150,20150,20150,20150,0
|
|
20230710,153200,1593019650,20150,20150,20150,20150,0
|
|
20230710,153100,1593019650,20150,20150,20150,20150,0
|
|
20230710,153000,1593019650,20150,20150,20150,20150,2726
|
|
20230710,152900,1538090750,20250,20250,20250,20250,0
|
|
20230710,152800,1538090750,20250,20250,20250,20250,0
|
|
20230710,152700,1538090750,20250,20250,20250,20250,0
|
|
20230710,152600,1538090750,20250,20250,20250,20250,0
|
|
20230710,152500,1538090750,20250,20250,20250,20250,0
|
|
20230710,152400,1538090750,20250,20250,20250,20250,0
|
|
20230710,152300,1538090750,20250,20250,20250,20250,0
|
|
20230710,152200,1538090750,20250,20250,20250,20250,0
|
|
20230710,152100,1538090750,20250,20250,20250,20250,0
|
|
20230710,152000,1538090750,20250,20250,20250,20250,0
|
|
20230710,151900,1538090750,20250,20200,20250,20150,524
|
|
20230710,151800,1527526550,20250,20200,20250,20150,187
|
|
20230710,151700,1523758300,20150,20150,20250,20150,494
|
|
20230710,151600,1513803600,20250,20250,20250,20150,161
|
|
20230710,151500,1510553350,20250,20250,20250,20200,160
|
|
20230710,151400,1507321100,20250,20200,20250,20150,1094
|
|
20230710,151300,1485209500,20150,20200,20200,20150,489
|
|
20230710,151200,1475354200,20250,20250,20250,20250,0
|
|
20230710,151100,1475354200,20250,20250,20250,20250,0
|
|
20230710,151000,1475354200,20250,20200,20250,20150,227
|
|
20230710,150900,1470772350,20200,20200,20250,20200,362
|
|
20230710,150800,1463459900,20250,20150,20250,20150,401
|
|
20230710,150700,1455379650,20250,20100,20300,20100,106
|
|
20230710,150600,1453233300,20150,20200,20250,20150,748
|
|
20230710,150500,1438154050,20200,20250,20250,20200,75
|
|
20230710,150400,1436638400,20250,20250,20300,20250,301
|
|
20230710,150300,1430543100,20250,20250,20250,20250,1
|
|
20230710,150200,1430522850,20200,20150,20300,20150,166
|
|
20230710,150100,1427172050,20150,20150,20150,20150,100
|
|
20230710,150000,1425157050,20300,20250,20300,20200,159
|
|
20230710,145900,1421945050,20250,20200,20250,20200,2
|
|
20230710,145800,1421904600,20250,20150,20250,20150,301
|
|
20230710,145700,1415839350,20150,20150,20150,20150,0
|
|
20230710,145600,1415839350,20150,20150,20200,20100,647
|
|
20230710,145500,1402775950,20150,20150,20200,20150,1464
|
|
20230710,145400,1373276100,20150,20200,20200,20150,718
|
|
20230710,145300,1358807750,20200,20200,20200,20200,1412
|
|
20230710,145200,1330285350,20200,20250,20250,20200,102
|
|
20230710,145100,1328222500,20250,20250,20250,20250,167
|
|
20230710,145000,1324840750,20200,20200,20200,20200,1
|
|
20230710,144900,1324820550,20200,20250,20250,20200,611
|
|
20230710,144800,1312472800,20200,20200,20200,20200,1
|
|
20230710,144700,1312452600,20200,20200,20200,20200,0
|
|
20230710,144600,1312452600,20200,20200,20200,20200,158
|
|
20230710,144500,1309261000,20250,20250,20250,20250,100
|
|
20230710,144400,1307236000,20250,20250,20250,20250,347
|
|
20230710,144300,1300209250,20300,20300,20300,20300,0
|
|
20230710,144200,1300209250,20300,20300,20300,20300,1
|
|
20230710,144100,1300188950,20300,20300,20300,20300,33
|
|
20230710,144000,1299519050,20300,20300,20300,20300,0
|
|
20230710,143900,1299519050,20300,20300,20300,20300,1
|
|
20230710,143800,1299498750,20250,20300,20300,20250,2
|
|
20230710,143700,1299458200,20300,20300,20300,20300,9
|
|
20230710,143600,1299275500,20250,20250,20250,20250,0
|
|
20230710,143500,1299275500,20250,20250,20250,20250,206
|
|
20230710,143400,1295104000,20250,20250,20250,20250,0
|
|
20230710,143300,1295104000,20250,20250,20250,20250,203
|
|
20230710,143200,1290993250,20250,20250,20250,20250,100
|
|
20230710,143100,1288968250,20350,20350,20350,20350,0
|
|
20230710,143000,1288968250,20350,20300,20350,20250,11
|
|
20230710,142900,1288745150,20300,20250,20300,20250,40
|
|
20230710,142800,1287934900,20250,20250,20250,20250,10
|
|
20230710,142700,1287732400,20350,20350,20350,20350,0
|
|
20230710,142600,1287732400,20350,20250,20350,20250,171
|
|
20230710,142500,1284269550,20250,20300,20300,20250,100
|
|
20230710,142400,1282244300,20300,20300,20300,20300,105
|
|
20230710,142300,1280112800,20300,20300,20400,20300,101
|
|
20230710,142200,1278062400,20400,20300,20400,20300,24
|
|
20230710,142100,1277574800,20300,20300,20300,20300,150
|
|
20230710,142000,1274529800,20300,20350,20400,20300,293
|
|
20230710,141900,1268573400,20350,20350,20350,20350,5
|
|
20230710,141800,1268471650,20400,20400,20400,20400,0
|
|
20230710,141700,1268471650,20400,20400,20400,20400,0
|
|
20230710,141600,1268471650,20400,20400,20400,20400,0
|
|
20230710,141500,1268471650,20400,20400,20400,20400,1
|
|
20230710,141400,1268451250,20350,20350,20350,20350,50
|
|
20230710,141300,1267433750,20350,20400,20400,20350,6
|
|
20230710,141200,1267311600,20350,20350,20350,20350,111
|
|
20230710,141100,1265052750,20450,20450,20450,20450,0
|
|
20230710,141000,1265052750,20450,20450,20450,20450,0
|
|
20230710,140900,1265052750,20450,20450,20450,20450,0
|
|
20230710,140800,1265052750,20450,20450,20450,20450,0
|
|
20230710,140700,1265052750,20450,20400,20450,20400,352
|
|
20230710,140600,1257871850,20400,20400,20400,20400,1
|
|
20230710,140500,1257851450,20350,20350,20350,20350,0
|
|
20230710,140400,1257851450,20350,20350,20350,20350,40
|
|
20230710,140300,1257037450,20400,20400,20400,20400,1
|
|
20230710,140200,1257017050,20350,20350,20350,20350,1
|
|
20230710,140100,1256996700,20400,20400,20400,20400,304
|
|
20230710,140000,1250795100,20400,20400,20400,20400,2
|
|
20230710,135900,1250754300,20350,20350,20350,20350,36
|
|
20230710,135800,1250021700,20350,20350,20350,20350,71
|
|
20230710,135700,1248576850,20250,20250,20250,20250,730
|
|
20230710,135600,1233794350,20400,20300,20400,20250,2006
|
|
20230710,135500,1193166050,20450,20350,20450,20300,1501
|
|
20230710,135400,1162643100,20400,20400,20400,20400,1
|
|
20230710,135300,1162622700,20450,20450,20450,20450,0
|
|
20230710,135200,1162622700,20450,20400,20450,20400,501
|
|
20230710,135100,1152402250,20450,20450,20450,20450,0
|
|
20230710,135000,1152402250,20450,20450,20450,20450,75
|
|
20230710,134900,1150868500,20450,20450,20450,20450,0
|
|
20230710,134800,1150868500,20450,20400,20450,20400,683
|
|
20230710,134700,1136931150,20450,20450,20450,20450,10
|
|
20230710,134600,1136726650,20450,20450,20450,20450,5
|
|
20230710,134500,1136624400,20450,20450,20450,20450,0
|
|
20230710,134400,1136624400,20450,20450,20450,20450,16
|
|
20230710,134300,1136297200,20450,20450,20450,20450,2
|
|
20230710,134200,1136256300,20400,20450,20450,20400,10
|
|
20230710,134100,1136052250,20400,20450,20450,20400,88
|
|
20230710,134000,1134256700,20500,20500,20500,20500,0
|
|
20230710,133900,1134256700,20500,20500,20500,20500,2
|
|
20230710,133800,1134215700,20450,20450,20450,20450,5
|
|
20230710,133700,1134113450,20500,20500,20500,20500,0
|
|
20230710,133600,1134113450,20500,20500,20500,20500,34
|
|
20230710,133500,1133416450,20500,20450,20500,20450,231
|
|
20230710,133400,1128692400,20450,20450,20450,20450,83
|
|
20230710,133300,1126995050,20450,20450,20450,20450,0
|
|
20230710,133200,1126995050,20450,20450,20450,20450,0
|
|
20230710,133100,1126995050,20450,20450,20450,20450,0
|
|
20230710,133000,1126995050,20450,20450,20450,20450,0
|
|
20230710,132900,1126995050,20450,20400,20450,20300,201
|
|
20230710,132800,1122902700,20450,20400,20450,20400,187
|
|
20230710,132700,1119087850,20450,20450,20450,20450,0
|
|
20230710,132600,1119087850,20450,20450,20450,20450,2
|
|
20230710,132500,1119046950,20450,20450,20450,20450,0
|
|
20230710,132400,1119046950,20450,20450,20450,20450,0
|
|
20230710,132300,1119046950,20450,20450,20450,20450,0
|
|
20230710,132200,1119046950,20450,20450,20450,20450,5
|
|
20230710,132100,1118944700,20450,20450,20450,20450,5
|
|
20230710,132000,1118842450,20450,20450,20450,20450,0
|
|
20230710,131900,1118842450,20450,20450,20450,20450,45
|
|
20230710,131800,1117922200,20450,20450,20450,20450,63
|
|
20230710,131700,1116633850,20450,20450,20450,20450,26
|
|
20230710,131600,1116102150,20450,20450,20500,20450,54
|
|
20230710,131500,1114995650,20450,20450,20500,20450,53
|
|
20230710,131400,1113909300,20500,20500,20500,20450,18
|
|
20230710,131300,1113541050,20450,20450,20450,20450,18
|
|
20230710,131200,1113172950,20450,20400,20450,20400,387
|
|
20230710,131100,1105275800,20350,20350,20350,20350,1927
|
|
20230710,131000,1066061350,20350,20250,20350,20250,208
|
|
20230710,130900,1061839250,20250,20250,20250,20250,0
|
|
20230710,130800,1061839250,20250,20250,20250,20250,60
|
|
20230710,130700,1060624250,20250,20350,20350,20250,980
|
|
20230710,130600,1040757650,20400,20400,20400,20400,2
|
|
20230710,130500,1040716850,20400,20350,20400,20350,491
|
|
20230710,130400,1030711300,20250,20300,20300,20250,1000
|
|
20230710,130300,1010423500,20350,20350,20350,20350,11
|
|
20230710,130200,1010199650,20350,20350,20350,20350,63
|
|
20230710,130100,1008917600,20350,20350,20350,20350,38
|
|
20230710,130000,1008144300,20350,20400,20400,20350,83
|
|
20230710,125900,1006455200,20350,20350,20350,20350,19
|
|
20230710,125800,1006068550,20400,20350,20400,20350,539
|
|
20230710,125700,995099850,20350,20350,20350,20350,0
|
|
20230710,125600,995099850,20350,20300,20350,20300,17
|
|
20230710,125500,994754200,20350,20350,20350,20350,20
|
|
20230710,125400,994347200,20350,20350,20350,20350,0
|
|
20230710,125300,994347200,20350,20350,20350,20350,50
|
|
20230710,125200,993329700,20350,20350,20350,20350,0
|
|
20230710,125100,993329700,20350,20350,20350,20350,0
|
|
20230710,125000,993329700,20350,20350,20350,20350,0
|
|
20230710,124900,993329700,20350,20350,20350,20350,5
|
|
20230710,124800,993227950,20350,20350,20350,20350,11
|
|
20230710,124700,993004100,20350,20350,20350,20350,1
|
|
20230710,124600,992983750,20300,20300,20300,20300,50
|
|
20230710,124500,991968750,20300,20300,20300,20300,10
|
|
20230710,124400,991765750,20300,20300,20300,20300,20
|
|
20230710,124300,991359750,20300,20300,20300,20300,2
|
|
20230710,124200,991319150,20300,20300,20300,20300,11
|
|
20230710,124100,991095850,20300,20300,20300,20300,52
|
|
20230710,124000,990040250,20300,20300,20300,20300,9
|
|
20230710,123900,989857550,20300,20350,20350,20300,58
|
|
20230710,123800,988679750,20300,20300,20300,20300,200
|
|
20230710,123700,984619750,20300,20300,20300,20300,283
|
|
20230710,123600,978874850,20300,20300,20300,20300,132
|
|
20230710,123500,976195250,20300,20300,20300,20300,0
|
|
20230710,123400,976195250,20300,20300,20300,20300,68
|
|
20230710,123300,974814850,20300,20300,20300,20300,2
|
|
20230710,123200,974774250,20300,20300,20300,20300,28
|
|
20230710,123100,974205850,20300,20300,20300,20300,0
|
|
20230710,123000,974205850,20300,20300,20300,20300,1
|
|
20230710,122900,974185550,20300,20300,20300,20300,11
|
|
20230710,122800,973962250,20300,20300,20300,20300,5
|
|
20230710,122700,973860750,20350,20300,20350,20300,120
|
|
20230710,122600,971424300,20300,20300,20300,20300,20
|
|
20230710,122500,971018300,20300,20350,20350,20300,163
|
|
20230710,122400,967706650,20400,20400,20400,20400,0
|
|
20230710,122300,967706650,20400,20400,20400,20400,1
|
|
20230710,122200,967686250,20350,20350,20350,20350,260
|
|
20230710,122100,962395250,20400,20400,20400,20400,5
|
|
20230710,122000,962293250,20400,20300,20400,20300,182
|
|
20230710,121900,958598450,20300,20300,20300,20300,350
|
|
20230710,121800,951493450,20300,20300,20300,20300,0
|
|
20230710,121700,951493450,20300,20400,20400,20300,608
|
|
20230710,121600,939147100,20400,20400,20400,20400,0
|
|
20230710,121500,939147100,20400,20400,20400,20400,0
|
|
20230710,121400,939147100,20400,20400,20400,20400,0
|
|
20230710,121300,939147100,20400,20400,20400,20400,0
|
|
20230710,121200,939147100,20400,20400,20400,20400,3
|
|
20230710,121100,939085900,20450,20450,20450,20450,0
|
|
20230710,121000,939085900,20450,20450,20450,20450,0
|
|
20230710,120900,939085900,20450,20350,20450,20350,97
|
|
20230710,120800,937102550,20450,20450,20450,20450,1
|
|
20230710,120700,937082100,20300,20400,20400,20300,1085
|
|
20230710,120600,914984900,20450,20450,20450,20450,0
|
|
20230710,120500,914984900,20450,20450,20450,20450,8
|
|
20230710,120400,914821300,20450,20450,20450,20450,0
|
|
20230710,120300,914821300,20450,20450,20450,20450,0
|
|
20230710,120200,914821300,20450,20450,20450,20450,0
|
|
20230710,120100,914821300,20450,20450,20450,20450,0
|
|
20230710,120000,914821300,20450,20450,20450,20450,10
|
|
20230710,115900,914616800,20450,20450,20450,20450,1
|
|
20230710,115800,914596350,20450,20450,20450,20450,1
|
|
20230710,115700,914575900,20400,20400,20400,20400,0
|
|
20230710,115600,914575900,20400,20400,20400,20400,32
|
|
20230710,115500,913923100,20450,20450,20450,20450,0
|
|
20230710,115400,913923100,20450,20450,20450,20450,1
|
|
20230710,115300,913902650,20350,20350,20350,20350,0
|
|
20230710,115200,913902650,20350,20350,20350,20350,0
|
|
20230710,115100,913902650,20350,20350,20350,20350,0
|
|
20230710,115000,913902650,20350,20450,20450,20350,33
|
|
20230710,114900,913230600,20450,20400,20450,20400,3
|
|
20230710,114800,913169300,20450,20400,20450,20400,235
|
|
20230710,114700,908375200,20400,20400,20400,20400,0
|
|
20230710,114600,908375200,20400,20400,20400,20400,3
|
|
20230710,114500,908314000,20400,20450,20450,20400,25
|
|
20230710,114400,907803600,20450,20450,20450,20450,1
|
|
20230710,114300,907783150,20450,20450,20450,20450,21
|
|
20230710,114200,907353700,20450,20450,20450,20450,5
|
|
20230710,114100,907251450,20450,20450,20450,20400,147
|
|
20230710,114000,904250650,20450,20450,20450,20450,0
|
|
20230710,113900,904250650,20450,20450,20450,20450,50
|
|
20230710,113800,903228150,20450,20450,20450,20450,0
|
|
20230710,113700,903228150,20450,20450,20450,20450,2
|
|
20230710,113600,903187250,20450,20450,20450,20450,1
|
|
20230710,113500,903166800,20400,20400,20400,20400,54
|
|
20230710,113400,902065200,20400,20400,20400,20400,20
|
|
20230710,113300,901657200,20400,20400,20400,20400,90
|
|
20230710,113200,899821200,20400,20400,20400,20400,1
|
|
20230710,113100,899800800,20450,20450,20450,20450,10
|
|
20230710,113000,899596300,20450,20450,20450,20450,100
|
|
20230710,112900,897551300,20500,20500,20500,20500,1
|
|
20230710,112800,897530800,20500,20500,20500,20500,0
|
|
20230710,112700,897530800,20500,20500,20500,20500,0
|
|
20230710,112600,897530800,20500,20400,20500,20400,9
|
|
20230710,112500,897347100,20500,20500,20500,20500,0
|
|
20230710,112400,897347100,20500,20550,20550,20500,105
|
|
20230710,112300,895189600,20550,20550,20550,20550,0
|
|
20230710,112200,895189600,20550,20550,20550,20550,0
|
|
20230710,112100,895189600,20550,20550,20550,20550,0
|
|
20230710,112000,895189600,20550,20500,20550,20500,5
|
|
20230710,111900,895087000,20500,20500,20500,20500,7
|
|
20230710,111800,894943500,20500,20500,20500,20500,201
|
|
20230710,111700,890823000,20500,20500,20500,20500,0
|
|
20230710,111600,890823000,20500,20450,20500,20450,400
|
|
20230710,111500,882623500,20450,20400,20450,20400,77
|
|
20230710,111400,881048900,20450,20450,20450,20450,0
|
|
20230710,111300,881048900,20450,20450,20450,20450,0
|
|
20230710,111200,881048900,20450,20450,20450,20450,0
|
|
20230710,111100,881048900,20450,20450,20450,20450,83
|
|
20230710,111000,879351550,20400,20400,20400,20400,15
|
|
20230710,110900,879045550,20400,20400,20400,20400,106
|
|
20230710,110800,876883150,20400,20450,20450,20400,26
|
|
20230710,110700,876352650,20450,20450,20450,20450,2
|
|
20230710,110600,876311750,20350,20350,20350,20350,107
|
|
20230710,110500,874134300,20350,20300,20350,20300,441
|
|
20230710,110400,865181950,20300,20300,20300,20300,15
|
|
20230710,110300,864877450,20450,20400,20450,20300,653
|
|
20230710,110200,851603800,20400,20400,20400,20400,5
|
|
20230710,110100,851501800,20400,20500,20500,20400,151
|
|
20230710,110000,848417900,20500,20500,20500,20500,0
|
|
20230710,105900,848417900,20500,20500,20500,20500,16
|
|
20230710,105800,848089900,20400,20400,20400,20400,11
|
|
20230710,105700,847865500,20500,20400,20500,20400,48
|
|
20230710,105600,846886200,20450,20450,20450,20450,0
|
|
20230710,105500,846886200,20450,20500,20500,20450,60
|
|
20230710,105400,845659100,20500,20450,20500,20450,78
|
|
20230710,105300,844063950,20550,20550,20550,20550,31
|
|
20230710,105200,843426900,20550,20500,20550,20500,502
|
|
20230710,105100,833135800,20450,20450,20450,20450,4
|
|
20230710,105000,833054000,20450,20450,20450,20450,132
|
|
20230710,104900,830354600,20400,20400,20400,20400,0
|
|
20230710,104800,830354600,20400,20400,20400,20400,3
|
|
20230710,104700,830293400,20400,20450,20450,20400,4
|
|
20230710,104600,830211750,20400,20350,20400,20350,90
|
|
20230710,104500,828380000,20350,20350,20350,20350,41
|
|
20230710,104400,827545650,20350,20350,20350,20350,20
|
|
20230710,104300,827138650,20450,20450,20450,20450,0
|
|
20230710,104200,827138650,20450,20350,20450,20350,36
|
|
20230710,104100,826405950,20450,20450,20450,20450,15
|
|
20230710,104000,826099200,20450,20500,20500,20350,601
|
|
20230710,103900,813818300,20500,20500,20500,20500,37
|
|
20230710,103800,813059800,20550,20550,20550,20550,10
|
|
20230710,103700,812854300,20600,20450,20600,20450,186
|
|
20230710,103600,809045200,20450,20500,20600,20450,634
|
|
20230710,103500,796048250,20500,20600,20600,20500,24
|
|
20230710,103400,795556150,20600,20600,20600,20600,50
|
|
20230710,103300,794526150,20600,20600,20600,20600,0
|
|
20230710,103200,794526150,20600,20600,20600,20600,0
|
|
20230710,103100,794526150,20600,20600,20600,20600,14
|
|
20230710,103000,794237750,20600,20600,20600,20600,107
|
|
20230710,102900,792033550,20600,20500,20600,20500,12
|
|
20230710,102800,791787350,20550,20550,20550,20550,120
|
|
20230710,102700,789321350,20500,20500,20500,20500,60
|
|
20230710,102600,788091350,20500,20500,20500,20500,20
|
|
20230710,102500,787681350,20600,20600,20600,20600,4
|
|
20230710,102400,787598950,20500,20500,20500,20500,30
|
|
20230710,102300,786983950,20500,20600,20600,20500,8
|
|
20230710,102200,786819350,20600,20600,20600,20600,2
|
|
20230710,102100,786778150,20550,20500,20550,20500,108
|
|
20230710,102000,784558950,20550,20550,20550,20550,10
|
|
20230710,101900,784353450,20550,20550,20550,20550,27
|
|
20230710,101800,783798600,20600,20550,20600,20550,151
|
|
20230710,101700,780695450,20600,20600,20600,20600,0
|
|
20230710,101600,780695450,20600,20600,20600,20600,0
|
|
20230710,101500,780695450,20600,20550,20600,20550,111
|
|
20230710,101400,778413850,20550,20650,20650,20550,478
|
|
20230710,101300,768574900,20700,20700,20700,20650,709
|
|
20230710,101200,753924800,20650,20650,20650,20650,749
|
|
20230710,101100,738457950,20650,20650,20650,20650,41
|
|
20230710,101000,737611300,20650,20550,20650,20550,342
|
|
20230710,100900,730566450,20600,20550,20600,20550,422
|
|
20230710,100800,721894250,20550,20550,20550,20550,10
|
|
20230710,100700,721688750,20550,20550,20550,20550,0
|
|
20230710,100600,721688750,20550,20500,20550,20400,545
|
|
20230710,100500,710563950,20400,20450,20500,20400,455
|
|
20230710,100400,701261100,20500,20500,20500,20500,343
|
|
20230710,100300,694229600,20450,20450,20450,20450,220
|
|
20230710,100200,689730600,20450,20450,20450,20450,573
|
|
20230710,100100,678012750,20500,20500,20500,20500,0
|
|
20230710,100000,678012750,20500,20550,20550,20500,94
|
|
20230710,095900,676085700,20500,20500,20550,20450,92
|
|
20230710,095800,674199700,20550,20550,20550,20550,2
|
|
20230710,095700,674158600,20500,20500,20500,20500,2
|
|
20230710,095600,674117600,20550,20500,20550,20500,32
|
|
20230710,095500,673461500,20450,20450,20450,20450,26
|
|
20230710,095400,672929800,20450,20500,20500,20450,22
|
|
20230710,095300,672479800,20450,20400,20450,20400,130
|
|
20230710,095200,669826300,20400,20400,20400,20400,70
|
|
20230710,095100,668398300,20450,20450,20450,20450,0
|
|
20230710,095000,668398300,20450,20450,20450,20450,51
|
|
20230710,094900,667355350,20500,20450,20500,20450,23
|
|
20230710,094800,666884350,20500,20500,20500,20500,3
|
|
20230710,094700,666822850,20550,20500,20550,20450,400
|
|
20230710,094600,658635700,20550,20550,20550,20500,96
|
|
20230710,094500,656664800,20550,20500,20550,20500,51
|
|
20230710,094400,655619250,20500,20500,20500,20500,68
|
|
20230710,094300,654225250,20500,20600,20600,20500,990
|
|
20230710,094200,633841250,20650,20550,20650,20550,196
|
|
20230710,094100,629807200,20550,20500,20550,20500,464
|
|
20230710,094000,620292200,20450,20450,20450,20450,1
|
|
20230710,093900,620271750,20600,20500,20600,20500,165
|
|
20230710,093800,616889050,20500,20400,20500,20400,14
|
|
20230710,093700,616603250,20500,20600,20650,20500,937
|
|
20230710,093600,597384050,20600,20650,20650,20500,58
|
|
20230710,093500,596191000,20650,20600,20650,20550,372
|
|
20230710,093400,588537000,20650,20450,20700,20450,2324
|
|
20230710,093300,540871700,20450,20400,20450,20400,2992
|
|
20230710,093200,479751350,20400,20400,20450,20400,766
|
|
20230710,093100,464120850,20400,20200,20400,20200,1661
|
|
20230710,093000,430323100,20200,20300,20300,20150,1160
|
|
20230710,092900,406926350,20300,20200,20300,20200,124
|
|
20230710,092800,404421450,20200,20200,20250,20200,1196
|
|
20230710,092700,380262200,20250,20300,20300,20250,332
|
|
20230710,092600,373537450,20350,20250,20350,20250,602
|
|
20230710,092500,361322450,20350,20350,20350,20350,5
|
|
20230710,092400,361220700,20350,20250,20350,20200,1395
|
|
20230710,092300,332947700,20250,20300,20300,20250,368
|
|
20230710,092200,325494700,20250,20300,20350,20250,1139
|
|
20230710,092100,302362650,20350,20300,20450,20300,93
|
|
20230710,092000,300474400,20300,20450,20450,20300,67
|
|
20230710,091900,299112450,20350,20350,20350,20350,337
|
|
20230710,091800,292254500,20450,20450,20450,20450,10
|
|
20230710,091700,292050000,20450,20450,20450,20450,137
|
|
20230710,091600,289248350,20450,20400,20450,20400,392
|
|
20230710,091500,281232000,20250,20400,20400,20250,683
|
|
20230710,091400,267391250,20400,20300,20400,20300,1174
|
|
20230710,091300,243557050,20300,20400,20400,20300,1336
|
|
20230710,091200,216407450,20500,20500,20500,20400,224
|
|
20230710,091100,211832550,20400,20400,20400,20400,1
|
|
20230710,091000,211812150,20400,20350,20400,20350,800
|
|
20230710,090900,195527850,20350,20350,20400,20300,1195
|
|
20230710,090800,171207650,20350,20450,20500,20350,211
|
|
20230710,090700,166908150,20450,20450,20500,20400,699
|
|
20230710,090600,152619850,20400,20500,20500,20400,980
|
|
20230710,090500,132579850,20500,20400,20500,20250,1159
|
|
20230710,090400,109011800,20350,20500,20500,20350,1314
|
|
20230710,090300,82165850,20500,20550,20550,20450,1207
|
|
20230710,090200,57425800,20600,20650,20650,20600,222
|
|
20230710,090100,52848500,20650,20700,20700,20650,249
|
|
20230710,090000,47696750,20650,20500,20650,20500,2232
|