652 lines
31 KiB
CSV
652 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,194900,1058619000,7140,7140,7140,7140,498
|
|
20230710,194800,1058619000,7140,7140,7140,7140,0
|
|
20230710,194700,1058619000,7140,7140,7140,7140,0
|
|
20230710,194600,1058619000,7140,7140,7140,7140,0
|
|
20230710,194500,1058619000,7140,7140,7140,7140,0
|
|
20230710,194400,1058619000,7140,7140,7140,7140,0
|
|
20230710,194300,1058619000,7140,7140,7140,7140,0
|
|
20230710,194200,1058619000,7140,7140,7140,7140,0
|
|
20230710,194100,1058619000,7140,7140,7140,7140,0
|
|
20230710,194000,1058619000,7140,7140,7140,7140,0
|
|
20230710,193900,1058619000,7140,7140,7140,7140,0
|
|
20230710,193800,1058619000,7140,7140,7140,7140,0
|
|
20230710,193700,1058619000,7140,7140,7140,7140,0
|
|
20230710,193600,1058619000,7140,7140,7140,7140,0
|
|
20230710,193500,1058619000,7140,7140,7140,7140,0
|
|
20230710,193400,1058619000,7140,7140,7140,7140,0
|
|
20230710,193300,1058619000,7140,7140,7140,7140,0
|
|
20230710,193200,1058619000,7140,7140,7140,7140,0
|
|
20230710,193100,1058619000,7140,7140,7140,7140,0
|
|
20230710,193000,1058619000,7140,7140,7140,7140,0
|
|
20230710,192900,1058619000,7140,7140,7140,7140,0
|
|
20230710,192800,1058619000,7140,7140,7140,7140,0
|
|
20230710,192700,1058619000,7140,7140,7140,7140,0
|
|
20230710,192600,1058619000,7140,7140,7140,7140,0
|
|
20230710,192500,1058619000,7140,7140,7140,7140,0
|
|
20230710,192400,1058619000,7140,7140,7140,7140,0
|
|
20230710,192300,1058619000,7140,7140,7140,7140,0
|
|
20230710,192200,1058619000,7140,7140,7140,7140,0
|
|
20230710,192100,1058619000,7140,7140,7140,7140,0
|
|
20230710,192000,1058619000,7140,7140,7140,7140,0
|
|
20230710,191900,1058619000,7140,7140,7140,7140,498
|
|
20230710,191800,1058619000,7140,7140,7140,7140,0
|
|
20230710,191700,1058619000,7140,7140,7140,7140,0
|
|
20230710,191600,1058619000,7140,7140,7140,7140,0
|
|
20230710,191500,1058619000,7140,7140,7140,7140,0
|
|
20230710,191400,1058619000,7140,7140,7140,7140,0
|
|
20230710,191300,1058619000,7140,7140,7140,7140,0
|
|
20230710,191200,1058619000,7140,7140,7140,7140,0
|
|
20230710,191100,1058619000,7140,7140,7140,7140,0
|
|
20230710,191000,1058619000,7140,7140,7140,7140,0
|
|
20230710,190900,1058619000,7140,7140,7140,7140,0
|
|
20230710,190800,1058619000,7140,7140,7140,7140,0
|
|
20230710,190700,1058619000,7140,7140,7140,7140,0
|
|
20230710,190600,1058619000,7140,7140,7140,7140,0
|
|
20230710,190500,1058619000,7140,7140,7140,7140,0
|
|
20230710,190400,1058619000,7140,7140,7140,7140,0
|
|
20230710,190300,1058619000,7140,7140,7140,7140,0
|
|
20230710,190200,1058619000,7140,7140,7140,7140,0
|
|
20230710,190100,1058619000,7140,7140,7140,7140,0
|
|
20230710,190000,1058619000,7140,7140,7140,7140,0
|
|
20230710,185900,1058619000,7140,7140,7140,7140,0
|
|
20230710,185800,1058619000,7140,7140,7140,7140,0
|
|
20230710,185700,1058619000,7140,7140,7140,7140,0
|
|
20230710,185600,1058619000,7140,7140,7140,7140,0
|
|
20230710,185500,1058619000,7140,7140,7140,7140,0
|
|
20230710,185400,1058619000,7140,7140,7140,7140,0
|
|
20230710,185300,1058619000,7140,7140,7140,7140,0
|
|
20230710,185200,1058619000,7140,7140,7140,7140,0
|
|
20230710,185100,1058619000,7140,7140,7140,7140,0
|
|
20230710,185000,1058619000,7140,7140,7140,7140,0
|
|
20230710,184900,1058619000,7140,7140,7140,7140,498
|
|
20230710,184800,1058619000,7140,7140,7140,7140,0
|
|
20230710,184700,1058619000,7140,7140,7140,7140,0
|
|
20230710,184600,1058619000,7140,7140,7140,7140,0
|
|
20230710,184500,1058619000,7140,7140,7140,7140,0
|
|
20230710,184400,1058619000,7140,7140,7140,7140,0
|
|
20230710,184300,1058619000,7140,7140,7140,7140,0
|
|
20230710,184200,1058619000,7140,7140,7140,7140,0
|
|
20230710,184100,1058619000,7140,7140,7140,7140,0
|
|
20230710,184000,1058619000,7140,7140,7140,7140,0
|
|
20230710,183900,1058619000,7140,7140,7140,7140,0
|
|
20230710,183800,1058619000,7140,7140,7140,7140,0
|
|
20230710,183700,1058619000,7140,7140,7140,7140,0
|
|
20230710,183600,1058619000,7140,7140,7140,7140,0
|
|
20230710,183500,1058619000,7140,7140,7140,7140,0
|
|
20230710,183400,1058619000,7140,7140,7140,7140,0
|
|
20230710,183300,1058619000,7140,7140,7140,7140,0
|
|
20230710,183200,1058619000,7140,7140,7140,7140,0
|
|
20230710,183100,1058619000,7140,7140,7140,7140,0
|
|
20230710,183000,1058619000,7140,7140,7140,7140,0
|
|
20230710,182900,1058619000,7140,7140,7140,7140,0
|
|
20230710,182800,1058619000,7140,7140,7140,7140,0
|
|
20230710,182700,1058619000,7140,7140,7140,7140,0
|
|
20230710,182600,1058619000,7140,7140,7140,7140,0
|
|
20230710,182500,1058619000,7140,7140,7140,7140,0
|
|
20230710,182400,1058619000,7140,7140,7140,7140,0
|
|
20230710,182300,1058619000,7140,7140,7140,7140,0
|
|
20230710,182200,1058619000,7140,7140,7140,7140,0
|
|
20230710,182100,1058619000,7140,7140,7140,7140,0
|
|
20230710,182000,1058619000,7140,7140,7140,7140,0
|
|
20230710,181900,1058619000,7140,7140,7140,7140,498
|
|
20230710,181800,1058619000,7140,7140,7140,7140,0
|
|
20230710,181700,1058619000,7140,7140,7140,7140,0
|
|
20230710,181600,1058619000,7140,7140,7140,7140,0
|
|
20230710,181500,1058619000,7140,7140,7140,7140,0
|
|
20230710,181400,1058619000,7140,7140,7140,7140,0
|
|
20230710,181300,1058619000,7140,7140,7140,7140,0
|
|
20230710,181200,1058619000,7140,7140,7140,7140,0
|
|
20230710,181100,1058619000,7140,7140,7140,7140,0
|
|
20230710,181000,1058619000,7140,7140,7140,7140,0
|
|
20230710,180900,1058619000,7140,7140,7140,7140,0
|
|
20230710,180800,1058619000,7140,7140,7140,7140,0
|
|
20230710,180700,1058619000,7140,7140,7140,7140,0
|
|
20230710,180600,1058619000,7140,7140,7140,7140,0
|
|
20230710,180500,1058619000,7140,7140,7140,7140,0
|
|
20230710,180400,1058619000,7140,7140,7140,7140,0
|
|
20230710,180300,1058619000,7140,7140,7140,7140,0
|
|
20230710,180200,1058619000,7140,7140,7140,7140,0
|
|
20230710,180100,1058619000,7140,7140,7140,7140,0
|
|
20230710,180000,1058619000,7140,7140,7140,7140,0
|
|
20230710,175900,1058619000,7140,7140,7140,7140,0
|
|
20230710,175800,1058619000,7140,7140,7140,7140,0
|
|
20230710,175700,1058619000,7140,7140,7140,7140,0
|
|
20230710,175600,1058619000,7140,7140,7140,7140,0
|
|
20230710,175500,1058619000,7140,7140,7140,7140,0
|
|
20230710,175400,1058619000,7140,7140,7140,7140,0
|
|
20230710,175300,1058619000,7140,7140,7140,7140,0
|
|
20230710,175200,1058619000,7140,7140,7140,7140,0
|
|
20230710,175100,1058619000,7140,7140,7140,7140,0
|
|
20230710,175000,1058619000,7140,7140,7140,7140,0
|
|
20230710,174900,1058619000,7140,7140,7140,7140,498
|
|
20230710,174800,1058619000,7140,7140,7140,7140,0
|
|
20230710,174700,1058619000,7140,7140,7140,7140,0
|
|
20230710,174600,1058619000,7140,7140,7140,7140,0
|
|
20230710,174500,1058619000,7140,7140,7140,7140,0
|
|
20230710,174400,1058619000,7140,7140,7140,7140,0
|
|
20230710,174300,1058619000,7140,7140,7140,7140,0
|
|
20230710,174200,1058619000,7140,7140,7140,7140,0
|
|
20230710,174100,1058619000,7140,7140,7140,7140,0
|
|
20230710,174000,1058619000,7140,7140,7140,7140,0
|
|
20230710,173900,1058619000,7140,7140,7140,7140,0
|
|
20230710,173800,1058619000,7140,7140,7140,7140,0
|
|
20230710,173700,1058619000,7140,7140,7140,7140,0
|
|
20230710,173600,1058619000,7140,7140,7140,7140,0
|
|
20230710,173500,1058619000,7140,7140,7140,7140,0
|
|
20230710,173400,1058619000,7140,7140,7140,7140,0
|
|
20230710,173300,1058619000,7140,7140,7140,7140,0
|
|
20230710,173200,1058619000,7140,7140,7140,7140,0
|
|
20230710,173100,1058619000,7140,7140,7140,7140,0
|
|
20230710,173000,1058619000,7140,7140,7140,7140,0
|
|
20230710,172900,1058619000,7140,7140,7140,7140,0
|
|
20230710,172800,1058619000,7140,7140,7140,7140,0
|
|
20230710,172700,1058619000,7140,7140,7140,7140,0
|
|
20230710,172600,1058619000,7140,7140,7140,7140,0
|
|
20230710,172500,1058619000,7140,7140,7140,7140,0
|
|
20230710,172400,1058619000,7140,7140,7140,7140,0
|
|
20230710,172300,1058619000,7140,7140,7140,7140,0
|
|
20230710,172200,1058619000,7140,7140,7140,7140,0
|
|
20230710,172100,1058619000,7140,7140,7140,7140,0
|
|
20230710,172000,1058619000,7140,7140,7140,7140,0
|
|
20230710,171900,1058619000,7140,7140,7140,7140,498
|
|
20230710,171800,1058619000,7140,7140,7140,7140,0
|
|
20230710,171700,1058619000,7140,7140,7140,7140,0
|
|
20230710,171600,1058619000,7140,7140,7140,7140,0
|
|
20230710,171500,1058619000,7140,7140,7140,7140,0
|
|
20230710,171400,1058619000,7140,7140,7140,7140,0
|
|
20230710,171300,1058619000,7140,7140,7140,7140,0
|
|
20230710,171200,1058619000,7140,7140,7140,7140,0
|
|
20230710,171100,1058619000,7140,7140,7140,7140,0
|
|
20230710,171000,1058619000,7140,7140,7140,7140,0
|
|
20230710,170900,1058619000,7140,7140,7140,7140,0
|
|
20230710,170800,1058619000,7140,7140,7140,7140,0
|
|
20230710,170700,1058619000,7140,7140,7140,7140,0
|
|
20230710,170600,1058619000,7140,7140,7140,7140,0
|
|
20230710,170500,1058619000,7140,7140,7140,7140,0
|
|
20230710,170400,1058619000,7140,7140,7140,7140,0
|
|
20230710,170300,1058619000,7140,7140,7140,7140,0
|
|
20230710,170200,1058619000,7140,7140,7140,7140,0
|
|
20230710,170100,1058619000,7140,7140,7140,7140,0
|
|
20230710,170000,1058619000,7140,7140,7140,7140,0
|
|
20230710,165900,1058619000,7140,7140,7140,7140,0
|
|
20230710,165800,1058619000,7140,7140,7140,7140,0
|
|
20230710,165700,1058619000,7140,7140,7140,7140,0
|
|
20230710,165600,1058619000,7140,7140,7140,7140,0
|
|
20230710,165500,1058619000,7140,7140,7140,7140,0
|
|
20230710,165400,1058619000,7140,7140,7140,7140,0
|
|
20230710,165300,1058619000,7140,7140,7140,7140,0
|
|
20230710,165200,1058619000,7140,7140,7140,7140,0
|
|
20230710,165100,1058619000,7140,7140,7140,7140,0
|
|
20230710,165000,1058619000,7140,7140,7140,7140,0
|
|
20230710,164900,1058619000,7140,7140,7140,7140,498
|
|
20230710,164800,1058619000,7140,7140,7140,7140,0
|
|
20230710,164700,1058619000,7140,7140,7140,7140,0
|
|
20230710,164600,1058619000,7140,7140,7140,7140,0
|
|
20230710,164500,1058619000,7140,7140,7140,7140,0
|
|
20230710,164400,1058619000,7140,7140,7140,7140,0
|
|
20230710,164300,1058619000,7140,7140,7140,7140,0
|
|
20230710,164200,1058619000,7140,7140,7140,7140,0
|
|
20230710,164100,1058619000,7140,7140,7140,7140,0
|
|
20230710,164000,1058619000,7140,7140,7140,7140,0
|
|
20230710,163900,1058619000,7140,7140,7140,7140,0
|
|
20230710,163800,1058619000,7140,7140,7140,7140,0
|
|
20230710,163700,1058619000,7140,7140,7140,7140,0
|
|
20230710,163600,1058619000,7140,7140,7140,7140,0
|
|
20230710,163500,1058619000,7140,7140,7140,7140,0
|
|
20230710,163400,1058619000,7140,7140,7140,7140,0
|
|
20230710,163300,1058619000,7140,7140,7140,7140,0
|
|
20230710,163200,1058619000,7140,7140,7140,7140,0
|
|
20230710,163100,1058619000,7140,7140,7140,7140,0
|
|
20230710,163000,1058619000,7140,7140,7140,7140,0
|
|
20230710,162900,1058619000,7140,7140,7140,7140,0
|
|
20230710,162800,1058619000,7140,7140,7140,7140,0
|
|
20230710,162700,1058619000,7140,7140,7140,7140,0
|
|
20230710,162600,1058619000,7140,7140,7140,7140,0
|
|
20230710,162500,1058619000,7140,7140,7140,7140,0
|
|
20230710,162400,1058619000,7140,7140,7140,7140,0
|
|
20230710,162300,1058619000,7140,7140,7140,7140,0
|
|
20230710,162200,1058619000,7140,7140,7140,7140,0
|
|
20230710,162100,1058619000,7140,7140,7140,7140,0
|
|
20230710,162000,1058619000,7140,7140,7140,7140,0
|
|
20230710,161900,1058619000,7140,7140,7140,7140,498
|
|
20230710,161800,1058619000,7140,7140,7140,7140,0
|
|
20230710,161700,1058619000,7140,7140,7140,7140,0
|
|
20230710,161600,1058619000,7140,7140,7140,7140,0
|
|
20230710,161500,1058619000,7140,7140,7140,7140,0
|
|
20230710,161400,1058619000,7140,7140,7140,7140,0
|
|
20230710,161300,1058619000,7140,7140,7140,7140,0
|
|
20230710,161200,1058619000,7140,7140,7140,7140,0
|
|
20230710,161100,1058619000,7140,7140,7140,7140,0
|
|
20230710,161000,1058619000,7140,7140,7140,7140,0
|
|
20230710,160900,1058619000,7140,7140,7140,7140,0
|
|
20230710,160800,1058619000,7140,7140,7140,7140,0
|
|
20230710,160700,1058619000,7140,7140,7140,7140,0
|
|
20230710,160600,1058619000,7140,7140,7140,7140,0
|
|
20230710,160500,1058619000,7140,7140,7140,7140,0
|
|
20230710,160400,1058619000,7140,7140,7140,7140,0
|
|
20230710,160300,1058619000,7140,7140,7140,7140,0
|
|
20230710,160200,1058619000,7140,7140,7140,7140,0
|
|
20230710,160100,1058619000,7140,7140,7140,7140,0
|
|
20230710,160000,1058619000,7140,7140,7140,7140,0
|
|
20230710,155900,1058619000,7140,7140,7140,7140,0
|
|
20230710,155800,1058619000,7140,7140,7140,7140,0
|
|
20230710,155700,1058619000,7140,7140,7140,7140,0
|
|
20230710,155600,1058619000,7140,7140,7140,7140,0
|
|
20230710,155500,1058619000,7140,7140,7140,7140,0
|
|
20230710,155400,1058619000,7140,7140,7140,7140,0
|
|
20230710,155300,1058619000,7140,7140,7140,7140,0
|
|
20230710,155200,1058619000,7140,7140,7140,7140,0
|
|
20230710,155100,1058619000,7140,7140,7140,7140,0
|
|
20230710,155000,1058619000,7140,7140,7140,7140,0
|
|
20230710,154900,1058619000,7140,7140,7140,7140,498
|
|
20230710,154800,1058619000,7140,7140,7140,7140,0
|
|
20230710,154700,1058619000,7140,7140,7140,7140,0
|
|
20230710,154600,1058619000,7140,7140,7140,7140,0
|
|
20230710,154500,1058619000,7140,7140,7140,7140,0
|
|
20230710,154400,1058619000,7140,7140,7140,7140,0
|
|
20230710,154300,1058619000,7140,7140,7140,7140,0
|
|
20230710,154200,1058619000,7140,7140,7140,7140,0
|
|
20230710,154100,1058619000,7140,7140,7140,7140,0
|
|
20230710,154000,1058619000,7140,7140,7140,7140,0
|
|
20230710,153900,1058619000,7140,7140,7140,7140,0
|
|
20230710,153800,1058619000,7140,7140,7140,7140,0
|
|
20230710,153700,1058619000,7140,7140,7140,7140,0
|
|
20230710,153600,1058619000,7140,7140,7140,7140,0
|
|
20230710,153500,1058619000,7140,7140,7140,7140,0
|
|
20230710,153400,1058619000,7140,7140,7140,7140,0
|
|
20230710,153300,1058619000,7140,7140,7140,7140,0
|
|
20230710,153200,1058619000,7140,7140,7140,7140,0
|
|
20230710,153100,1058619000,7140,7140,7140,7140,0
|
|
20230710,153000,1058619000,7140,7140,7140,7140,498
|
|
20230710,152900,1055063280,7150,7150,7150,7150,0
|
|
20230710,152800,1055063280,7150,7150,7150,7150,0
|
|
20230710,152700,1055063280,7150,7150,7150,7150,0
|
|
20230710,152600,1055063280,7150,7150,7150,7150,0
|
|
20230710,152500,1055063280,7150,7150,7150,7150,0
|
|
20230710,152400,1055063280,7150,7150,7150,7150,0
|
|
20230710,152300,1055063280,7150,7150,7150,7150,0
|
|
20230710,152200,1055063280,7150,7150,7150,7150,0
|
|
20230710,152100,1055063280,7150,7150,7150,7150,0
|
|
20230710,152000,1055063280,7150,7150,7150,7150,0
|
|
20230710,151900,1055063280,7150,7150,7150,7150,0
|
|
20230710,151800,1055063280,7150,7160,7160,7150,84
|
|
20230710,151700,1054462580,7160,7170,7170,7160,1595
|
|
20230710,151600,1043040080,7190,7190,7190,7190,0
|
|
20230710,151500,1043040080,7190,7160,7190,7160,16
|
|
20230710,151400,1042925490,7160,7160,7160,7160,106
|
|
20230710,151300,1042166530,7200,7200,7200,7200,0
|
|
20230710,151200,1042166530,7200,7180,7200,7170,3242
|
|
20230710,151100,1018902440,7190,7190,7190,7190,121
|
|
20230710,151000,1018032450,7200,7200,7200,7200,14
|
|
20230710,150900,1017931650,7200,7200,7200,7200,0
|
|
20230710,150800,1017931650,7200,7190,7200,7190,29
|
|
20230710,150700,1017723100,7200,7200,7200,7200,0
|
|
20230710,150600,1017723100,7200,7200,7200,7200,5
|
|
20230710,150500,1017687100,7210,7210,7210,7210,200
|
|
20230710,150400,1016245100,7210,7210,7210,7210,1
|
|
20230710,150300,1016237890,7210,7210,7210,7210,0
|
|
20230710,150200,1016237890,7210,7210,7210,7210,11
|
|
20230710,150100,1016158580,7200,7200,7200,7200,553
|
|
20230710,150000,1012176980,7210,7210,7210,7210,0
|
|
20230710,145900,1012176980,7210,7210,7210,7210,0
|
|
20230710,145800,1012176980,7210,7210,7210,7210,0
|
|
20230710,145700,1012176980,7210,7210,7210,7210,6
|
|
20230710,145600,1012133720,7210,7200,7210,7200,10
|
|
20230710,145500,1012061710,7190,7190,7190,7190,0
|
|
20230710,145400,1012061710,7190,7190,7190,7190,0
|
|
20230710,145300,1012061710,7190,7190,7190,7190,32
|
|
20230710,145200,1011831630,7210,7190,7210,7190,83
|
|
20230710,145100,1011234800,7210,7210,7210,7190,407
|
|
20230710,145000,1008308350,7190,7190,7190,7190,77
|
|
20230710,144900,1007754720,7190,7210,7210,7190,300
|
|
20230710,144800,1005597700,7200,7200,7200,7200,0
|
|
20230710,144700,1005597700,7200,7200,7200,7200,1
|
|
20230710,144600,1005590500,7190,7190,7190,7190,775
|
|
20230710,144500,1000018250,7210,7210,7210,7210,1
|
|
20230710,144400,1000011040,7200,7210,7210,7200,55
|
|
20230710,144300,999615020,7230,7230,7230,7230,0
|
|
20230710,144200,999615020,7230,7230,7230,7230,0
|
|
20230710,144100,999615020,7230,7230,7230,7230,0
|
|
20230710,144000,999615020,7230,7230,7230,7230,0
|
|
20230710,143900,999615020,7230,7230,7230,7230,9
|
|
20230710,143800,999549950,7210,7210,7210,7210,0
|
|
20230710,143700,999549950,7210,7230,7230,7210,120
|
|
20230710,143600,998682750,7230,7230,7230,7230,0
|
|
20230710,143500,998682750,7230,7230,7230,7230,2
|
|
20230710,143400,998668290,7200,7200,7200,7200,150
|
|
20230710,143300,997588290,7230,7230,7230,7230,1
|
|
20230710,143200,997581060,7190,7220,7240,7190,20
|
|
20230710,143100,997436330,7240,7240,7240,7240,0
|
|
20230710,143000,997436330,7240,7240,7240,7240,0
|
|
20230710,142900,997436330,7240,7230,7240,7230,30
|
|
20230710,142800,997219140,7240,7220,7240,7220,532
|
|
20230710,142700,993378060,7250,7250,7250,7250,0
|
|
20230710,142600,993378060,7250,7250,7250,7250,0
|
|
20230710,142500,993378060,7250,7220,7250,7220,34
|
|
20230710,142400,993132490,7250,7220,7250,7220,10
|
|
20230710,142300,993060020,7250,7210,7250,7210,55
|
|
20230710,142200,992661910,7190,7190,7190,7190,0
|
|
20230710,142100,992661910,7190,7190,7190,7190,0
|
|
20230710,142000,992661910,7190,7230,7230,7190,70
|
|
20230710,141900,992157110,7230,7230,7230,7230,60
|
|
20230710,141800,991723310,7250,7250,7250,7250,0
|
|
20230710,141700,991723310,7250,7250,7250,7250,0
|
|
20230710,141600,991723310,7250,7210,7250,7210,41
|
|
20230710,141500,991426550,7190,7210,7210,7190,19
|
|
20230710,141400,991289760,7250,7250,7250,7250,11
|
|
20230710,141300,991210010,7240,7240,7240,7240,0
|
|
20230710,141200,991210010,7240,7210,7240,7210,4000
|
|
20230710,141100,962276660,7210,7210,7210,7210,1
|
|
20230710,141000,962269450,7210,7210,7210,7210,0
|
|
20230710,140900,962269450,7210,7190,7210,7190,1098
|
|
20230710,140800,954373170,7210,7210,7210,7210,0
|
|
20230710,140700,954373170,7210,7200,7210,7200,126
|
|
20230710,140600,953465870,7210,7210,7210,7210,1
|
|
20230710,140500,953458660,7200,7200,7200,7200,0
|
|
20230710,140400,953458660,7200,7200,7200,7200,10
|
|
20230710,140300,953386660,7200,7200,7200,7200,1
|
|
20230710,140200,953379460,7190,7190,7190,7190,2
|
|
20230710,140100,953365080,7190,7190,7190,7190,85
|
|
20230710,140000,952753930,7200,7190,7200,7190,418
|
|
20230710,135900,949748500,7190,7190,7190,7190,1
|
|
20230710,135800,949741310,7180,7190,7190,7180,32
|
|
20230710,135700,949511450,7190,7190,7190,7190,22
|
|
20230710,135600,949353270,7200,7200,7200,7200,0
|
|
20230710,135500,949353270,7200,7190,7200,7190,3
|
|
20230710,135400,949331690,7200,7200,7200,7200,0
|
|
20230710,135300,949331690,7200,7200,7200,7200,1
|
|
20230710,135200,949324490,7210,7210,7210,7210,0
|
|
20230710,135100,949324490,7210,7190,7210,7190,110
|
|
20230710,135000,948533490,7180,7190,7190,7180,349
|
|
20230710,134900,946027380,7210,7210,7210,7210,29
|
|
20230710,134800,945818290,7230,7230,7230,7230,0
|
|
20230710,134700,945818290,7230,7230,7230,7230,0
|
|
20230710,134600,945818290,7230,7230,7230,7230,0
|
|
20230710,134500,945818290,7230,7230,7230,7230,0
|
|
20230710,134400,945818290,7230,7230,7230,7230,0
|
|
20230710,134300,945818290,7230,7200,7230,7200,416
|
|
20230710,134200,942812690,7180,7180,7180,7180,120
|
|
20230710,134100,941951090,7200,7200,7200,7200,0
|
|
20230710,134000,941951090,7200,7220,7220,7200,147
|
|
20230710,133900,940891950,7190,7190,7190,7190,145
|
|
20230710,133800,939849400,7190,7190,7190,7190,11
|
|
20230710,133700,939770310,7170,7170,7170,7170,399
|
|
20230710,133600,936909480,7170,7160,7170,7160,7
|
|
20230710,133500,936859310,7160,7160,7160,7160,0
|
|
20230710,133400,936859310,7160,7160,7160,7160,100
|
|
20230710,133300,936143310,7170,7170,7170,7170,1
|
|
20230710,133200,936136140,7140,7140,7140,7140,25
|
|
20230710,133100,935957640,7140,7140,7140,7140,25
|
|
20230710,133000,935779140,7140,7140,7140,7140,44
|
|
20230710,132900,935464980,7170,7170,7170,7170,7
|
|
20230710,132800,935414790,7160,7170,7170,7160,120
|
|
20230710,132700,934554490,7170,7170,7170,7170,0
|
|
20230710,132600,934554490,7170,7170,7170,7170,0
|
|
20230710,132500,934554490,7170,7170,7170,7170,0
|
|
20230710,132400,934554490,7170,7170,7170,7170,22
|
|
20230710,132300,934396750,7150,7150,7150,7150,0
|
|
20230710,132200,934396750,7150,7140,7150,7140,672
|
|
20230710,132100,929592910,7140,7160,7160,7130,4236
|
|
20230710,132000,899304390,7160,7160,7160,7160,165
|
|
20230710,131900,898122990,7180,7180,7180,7180,28
|
|
20230710,131800,897921950,7180,7180,7180,7160,303
|
|
20230710,131700,895750410,7180,7170,7180,7160,997
|
|
20230710,131600,888610590,7170,7170,7170,7170,1104
|
|
20230710,131500,880694910,7180,7200,7200,7180,3045
|
|
20230710,131400,858802170,7220,7220,7220,7220,97
|
|
20230710,131300,858101830,7200,7220,7220,7200,2279
|
|
20230710,131200,841672050,7220,7220,7220,7220,62
|
|
20230710,131100,841224410,7220,7220,7220,7220,500
|
|
20230710,131000,837614410,7230,7230,7230,7230,0
|
|
20230710,130900,837614410,7230,7230,7230,7230,0
|
|
20230710,130800,837614410,7230,7230,7230,7230,1047
|
|
20230710,130700,830044600,7240,7240,7240,7240,7
|
|
20230710,130600,829993920,7240,7240,7240,7240,12
|
|
20230710,130500,829907040,7240,7240,7240,7240,1036
|
|
20230710,130400,822406400,7250,7250,7250,7250,5
|
|
20230710,130300,822370150,7240,7240,7240,7240,689
|
|
20230710,130200,817381790,7240,7240,7240,7240,0
|
|
20230710,130100,817381790,7240,7240,7240,7240,0
|
|
20230710,130000,817381790,7240,7240,7240,7240,16
|
|
20230710,125900,817265950,7270,7250,7270,7250,25
|
|
20230710,125800,817084680,7240,7250,7250,7240,13
|
|
20230710,125700,816990550,7250,7250,7250,7250,0
|
|
20230710,125600,816990550,7250,7250,7250,7250,10
|
|
20230710,125500,816918050,7250,7270,7270,7250,98
|
|
20230710,125400,816207530,7250,7250,7250,7250,266
|
|
20230710,125300,814279030,7250,7250,7250,7250,1010
|
|
20230710,125200,806956530,7260,7260,7260,7260,88
|
|
20230710,125100,806317650,7280,7280,7280,7280,4
|
|
20230710,125000,806288530,7280,7280,7280,7280,0
|
|
20230710,124900,806288530,7280,7280,7280,7280,1
|
|
20230710,124800,806281250,7260,7260,7260,7260,0
|
|
20230710,124700,806281250,7260,7260,7260,7260,0
|
|
20230710,124600,806281250,7260,7280,7280,7260,498
|
|
20230710,124500,802665610,7280,7280,7280,7280,0
|
|
20230710,124400,802665610,7280,7280,7280,7280,0
|
|
20230710,124300,802665610,7280,7280,7280,7280,0
|
|
20230710,124200,802665610,7280,7280,7280,7280,0
|
|
20230710,124100,802665610,7280,7280,7280,7280,100
|
|
20230710,124000,801937610,7290,7290,7290,7290,0
|
|
20230710,123900,801937610,7290,7290,7290,7290,0
|
|
20230710,123800,801937610,7290,7290,7290,7290,0
|
|
20230710,123700,801937610,7290,7290,7290,7290,0
|
|
20230710,123600,801937610,7290,7280,7290,7280,12
|
|
20230710,123500,801850240,7240,7240,7240,7240,0
|
|
20230710,123400,801850240,7240,7260,7260,7240,1500
|
|
20230710,123300,790982330,7290,7280,7290,7280,91
|
|
20230710,123200,790319840,7260,7260,7260,7260,200
|
|
20230710,123100,788867840,7290,7290,7290,7290,0
|
|
20230710,123000,788867840,7290,7290,7290,7290,1
|
|
20230710,122900,788860550,7260,7260,7260,7260,163
|
|
20230710,122800,787677170,7290,7290,7290,7290,1
|
|
20230710,122700,787669880,7270,7260,7270,7260,165
|
|
20230710,122600,786470980,7270,7270,7270,7270,892
|
|
20230710,122500,779986140,7290,7290,7290,7290,0
|
|
20230710,122400,779986140,7290,7290,7290,7290,0
|
|
20230710,122300,779986140,7290,7290,7290,7290,0
|
|
20230710,122200,779986140,7290,7290,7290,7290,0
|
|
20230710,122100,779986140,7290,7290,7290,7290,0
|
|
20230710,122000,779986140,7290,7290,7290,7290,0
|
|
20230710,121900,779986140,7290,7290,7290,7290,0
|
|
20230710,121800,779986140,7290,7290,7290,7290,10
|
|
20230710,121700,779913240,7290,7290,7290,7290,0
|
|
20230710,121600,779913240,7290,7290,7290,7290,0
|
|
20230710,121500,779913240,7290,7290,7290,7290,0
|
|
20230710,121400,779913240,7290,7290,7290,7290,5
|
|
20230710,121300,779876790,7290,7280,7290,7280,2
|
|
20230710,121200,779862220,7290,7290,7290,7290,1
|
|
20230710,121100,779854930,7270,7270,7270,7270,257
|
|
20230710,121000,777986540,7270,7270,7270,7270,0
|
|
20230710,120900,777986540,7270,7270,7270,7270,241
|
|
20230710,120800,776234470,7250,7250,7250,7250,0
|
|
20230710,120700,776234470,7250,7250,7250,7250,42
|
|
20230710,120600,775929970,7250,7250,7250,7250,1
|
|
20230710,120500,775922720,7260,7260,7260,7260,1160
|
|
20230710,120400,767501120,7260,7260,7260,7260,0
|
|
20230710,120300,767501120,7260,7260,7260,7260,0
|
|
20230710,120200,767501120,7260,7260,7260,7260,0
|
|
20230710,120100,767501120,7260,7260,7260,7260,0
|
|
20230710,120000,767501120,7260,7260,7260,7260,6
|
|
20230710,115900,767457560,7270,7270,7270,7270,0
|
|
20230710,115800,767457560,7270,7260,7270,7260,264
|
|
20230710,115700,765540700,7270,7270,7270,7270,0
|
|
20230710,115600,765540700,7270,7270,7270,7270,0
|
|
20230710,115500,765540700,7270,7270,7270,7270,0
|
|
20230710,115400,765540700,7270,7260,7270,7260,516
|
|
20230710,115300,761792060,7260,7260,7260,7260,0
|
|
20230710,115200,761792060,7260,7260,7260,7260,0
|
|
20230710,115100,761792060,7260,7260,7260,7260,1
|
|
20230710,115000,761784800,7260,7260,7260,7260,0
|
|
20230710,114900,761784800,7260,7270,7270,7260,1152
|
|
20230710,114800,753420670,7270,7270,7270,7270,34
|
|
20230710,114700,753173490,7270,7270,7270,7270,0
|
|
20230710,114600,753173490,7270,7270,7270,7270,0
|
|
20230710,114500,753173490,7270,7270,7270,7270,16
|
|
20230710,114400,753057170,7300,7300,7300,7300,1
|
|
20230710,114300,753049870,7270,7270,7270,7270,641
|
|
20230710,114200,748389800,7280,7280,7280,7280,0
|
|
20230710,114100,748389800,7280,7280,7280,7280,0
|
|
20230710,114000,748389800,7280,7280,7280,7280,0
|
|
20230710,113900,748389800,7280,7280,7280,7280,1
|
|
20230710,113800,748382520,7280,7290,7290,7280,643
|
|
20230710,113700,743701270,7290,7290,7290,7290,1
|
|
20230710,113600,743693980,7290,7290,7290,7290,0
|
|
20230710,113500,743693980,7290,7290,7290,7290,0
|
|
20230710,113400,743693980,7290,7290,7290,7290,1
|
|
20230710,113300,743686690,7290,7290,7290,7290,14
|
|
20230710,113200,743584630,7290,7290,7290,7290,0
|
|
20230710,113100,743584630,7290,7290,7290,7290,0
|
|
20230710,113000,743584630,7290,7290,7290,7290,55
|
|
20230710,112900,743183680,7290,7290,7290,7290,0
|
|
20230710,112800,743183680,7290,7290,7290,7290,0
|
|
20230710,112700,743183680,7290,7290,7290,7290,62
|
|
20230710,112600,742731700,7290,7290,7290,7290,1000
|
|
20230710,112500,735441700,7290,7290,7290,7290,0
|
|
20230710,112400,735441700,7290,7290,7290,7290,15
|
|
20230710,112300,735332350,7290,7270,7290,7270,240
|
|
20230710,112200,733585270,7270,7270,7270,7270,1
|
|
20230710,112100,733578000,7260,7260,7260,7260,4
|
|
20230710,112000,733548960,7260,7260,7260,7260,0
|
|
20230710,111900,733548960,7260,7260,7260,7260,0
|
|
20230710,111800,733548960,7260,7260,7260,7260,0
|
|
20230710,111700,733548960,7260,7260,7260,7260,1
|
|
20230710,111600,733541700,7250,7250,7250,7250,124
|
|
20230710,111500,732642700,7250,7250,7250,7250,89
|
|
20230710,111400,731997450,7250,7250,7250,7250,0
|
|
20230710,111300,731997450,7250,7250,7250,7250,421
|
|
20230710,111200,728945200,7260,7270,7270,7260,7953
|
|
20230710,111100,671198310,7270,7270,7270,7270,13
|
|
20230710,111000,671103800,7260,7260,7260,7260,1
|
|
20230710,110900,671096540,7280,7280,7280,7280,1
|
|
20230710,110800,671089260,7260,7280,7280,7260,66
|
|
20230710,110700,670610080,7270,7270,7270,7270,50
|
|
20230710,110600,670246580,7270,7270,7270,7270,21
|
|
20230710,110500,670093910,7270,7260,7270,7260,202
|
|
20230710,110400,668627380,7260,7260,7260,7260,52
|
|
20230710,110300,668249860,7270,7270,7270,7270,0
|
|
20230710,110200,668249860,7270,7270,7270,7270,10
|
|
20230710,110100,668177160,7280,7280,7280,7280,2
|
|
20230710,110000,668162600,7280,7260,7280,7260,384
|
|
20230710,105900,665374660,7270,7270,7270,7270,240
|
|
20230710,105800,663629860,7270,7280,7280,7270,230
|
|
20230710,105700,661957610,7290,7290,7290,7290,1
|
|
20230710,105600,661950320,7280,7280,7280,7280,0
|
|
20230710,105500,661950320,7280,7280,7280,7280,58
|
|
20230710,105400,661528080,7280,7280,7290,7280,485
|
|
20230710,105300,657992490,7280,7280,7280,7280,0
|
|
20230710,105200,657992490,7280,7270,7280,7270,112
|
|
20230710,105100,657178090,7290,7290,7290,7290,1
|
|
20230710,105000,657170800,7270,7270,7270,7270,4
|
|
20230710,104900,657141720,7290,7290,7290,7290,0
|
|
20230710,104800,657141720,7290,7290,7290,7290,0
|
|
20230710,104700,657141720,7290,7290,7290,7290,0
|
|
20230710,104600,657141720,7290,7270,7290,7270,199
|
|
20230710,104500,655694170,7270,7280,7280,7270,1500
|
|
20230710,104400,644784680,7280,7280,7280,7280,0
|
|
20230710,104300,644784680,7280,7280,7280,7280,33
|
|
20230710,104200,644544440,7290,7280,7290,7280,290
|
|
20230710,104100,642433230,7290,7290,7290,7290,5
|
|
20230710,104000,642396780,7290,7290,7290,7290,0
|
|
20230710,103900,642396780,7290,7290,7290,7290,15
|
|
20230710,103800,642287430,7320,7320,7320,7320,0
|
|
20230710,103700,642287430,7320,7320,7320,7320,0
|
|
20230710,103600,642287430,7320,7320,7320,7320,109
|
|
20230710,103500,641489550,7300,7330,7330,7300,2
|
|
20230710,103400,641474920,7330,7330,7330,7330,0
|
|
20230710,103300,641474920,7330,7330,7330,7330,1
|
|
20230710,103200,641467590,7330,7310,7330,7290,3217
|
|
20230710,103100,617980590,7330,7330,7330,7330,47
|
|
20230710,103000,617636080,7340,7330,7340,7320,117
|
|
20230710,102900,616778490,7330,7330,7330,7330,20
|
|
20230710,102800,616631890,7330,7330,7330,7330,137
|
|
20230710,102700,615627680,7340,7330,7340,7330,289
|
|
20230710,102600,613509300,7330,7330,7330,7330,0
|
|
20230710,102500,613509300,7330,7330,7330,7330,0
|
|
20230710,102400,613509300,7330,7330,7330,7330,200
|
|
20230710,102300,612043300,7340,7330,7340,7330,641
|
|
20230710,102200,607343370,7300,7300,7300,7300,30
|
|
20230710,102100,607124370,7340,7330,7340,7330,210
|
|
20230710,102000,605583320,7330,7330,7330,7330,1
|
|
20230710,101900,605575990,7310,7310,7310,7310,29
|
|
20230710,101800,605364000,7330,7330,7330,7330,10
|
|
20230710,101700,605290700,7330,7330,7330,7330,40
|
|
20230710,101600,604997500,7330,7330,7330,7330,101
|
|
20230710,101500,604257170,7300,7300,7300,7300,3
|
|
20230710,101400,604235270,7330,7330,7330,7330,600
|
|
20230710,101300,599837270,7330,7330,7330,7330,0
|
|
20230710,101200,599837270,7330,7330,7330,7320,61
|
|
20230710,101100,599390560,7310,7300,7330,7300,71
|
|
20230710,101000,598872030,7300,7330,7330,7300,540
|
|
20230710,100900,594915030,7320,7340,7340,7320,54
|
|
20230710,100800,594519730,7320,7350,7350,7320,178
|
|
20230710,100700,593213470,7350,7350,7350,7350,139
|
|
20230710,100600,592191820,7350,7290,7350,7290,2504
|
|
20230710,100500,573797130,7290,7290,7290,7290,11
|
|
20230710,100400,573716940,7280,7280,7280,7280,35
|
|
20230710,100300,573462140,7280,7320,7320,7280,1428
|
|
20230710,100200,563035020,7310,7300,7330,7300,1167
|
|
20230710,100100,554503610,7300,7280,7300,7280,902
|
|
20230710,100000,547937030,7260,7260,7280,7260,47
|
|
20230710,095900,547595410,7280,7280,7280,7280,4
|
|
20230710,095800,547566290,7280,7280,7280,7280,1
|
|
20230710,095700,547559010,7250,7270,7280,7250,221
|
|
20230710,095600,545952730,7270,7270,7270,7270,30
|
|
20230710,095500,545734630,7270,7270,7270,7270,0
|
|
20230710,095400,545734630,7270,7250,7270,7250,31
|
|
20230710,095300,545509860,7270,7250,7270,7240,978
|
|
20230710,095200,538419640,7250,7250,7250,7250,300
|
|
20230710,095100,536244640,7250,7250,7250,7250,1
|
|
20230710,095000,536237390,7250,7250,7250,7250,1
|
|
20230710,094900,536230140,7230,7230,7230,7230,303
|
|
20230710,094800,534039450,7230,7250,7250,7230,619
|
|
20230710,094700,529561950,7250,7250,7250,7250,30
|
|
20230710,094600,529344450,7250,7250,7250,7250,1
|
|
20230710,094500,529337200,7220,7220,7220,7220,2
|
|
20230710,094400,529322760,7250,7250,7250,7250,1
|
|
20230710,094300,529315510,7230,7230,7230,7230,474
|
|
20230710,094200,525888490,7230,7250,7250,7210,490
|
|
20230710,094100,522355480,7250,7220,7250,7220,77
|
|
20230710,094000,521799510,7220,7220,7220,7210,2755
|
|
20230710,093900,501927100,7220,7250,7250,7220,86
|
|
20230710,093800,501305250,7250,7250,7250,7250,0
|
|
20230710,093700,501305250,7250,7250,7250,7250,0
|
|
20230710,093600,501305250,7250,7250,7250,7250,3
|
|
20230710,093500,501283500,7250,7220,7250,7190,2546
|
|
20230710,093400,482931270,7250,7240,7250,7230,1619
|
|
20230710,093300,471222590,7250,7240,7260,7240,93
|
|
20230710,093200,470548600,7240,7240,7240,7230,740
|
|
20230710,093100,465194010,7260,7260,7260,7240,675
|
|
20230710,093000,460303600,7260,7260,7260,7250,93
|
|
20230710,092900,459628570,7280,7270,7280,7270,342
|
|
20230710,092800,457142220,7270,7270,7270,7270,40
|
|
20230710,092700,456851420,7270,7270,7270,7270,0
|
|
20230710,092600,456851420,7270,7270,7270,7270,0
|
|
20230710,092500,456851420,7270,7280,7280,7240,275
|
|
20230710,092400,454858310,7240,7280,7280,7240,246
|
|
20230710,092300,453077230,7250,7260,7260,7250,1865
|
|
20230710,092200,439548110,7260,7260,7260,7260,489
|
|
20230710,092100,435997970,7270,7270,7280,7260,824
|
|
20230710,092000,430012460,7270,7270,7270,7260,181
|
|
20230710,091900,428698290,7260,7300,7300,7260,3728
|
|
20230710,091800,401556590,7310,7320,7320,7310,1852
|
|
20230710,091700,388005650,7340,7340,7350,7320,2462
|
|
20230710,091600,369961310,7350,7350,7350,7350,1
|
|
20230710,091500,369953960,7330,7350,7350,7330,147
|
|
20230710,091400,368875290,7350,7340,7350,7330,1180
|
|
20230710,091300,360218250,7340,7320,7340,7320,1603
|
|
20230710,091200,348480890,7320,7310,7320,7300,1066
|
|
20230710,091100,340681520,7310,7340,7340,7310,647
|
|
20230710,091000,335940400,7340,7330,7340,7330,1032
|
|
20230710,090900,328373730,7330,7330,7330,7290,3568
|
|
20230710,090800,302305720,7310,7430,7430,7310,2520
|
|
20230710,090700,283706010,7430,7430,7470,7420,5313
|
|
20230710,090600,244181150,7420,7410,7470,7400,8719
|
|
20230710,090500,179374900,7420,7400,7430,7400,1925
|
|
20230710,090400,165089300,7400,7370,7400,7350,3276
|
|
20230710,090300,140931610,7340,7320,7360,7310,1917
|
|
20230710,090200,126833780,7310,7340,7340,7310,2050
|
|
20230710,090100,111810700,7350,7330,7390,7320,4101
|
|
20230710,090000,81688220,7330,7360,7400,7320,11102
|