620 lines
30 KiB
CSV
620 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,191700,628600870,5560,5560,5560,5560,1702
|
|
20230710,191600,628600870,5560,5560,5560,5560,0
|
|
20230710,191500,628600870,5560,5560,5560,5560,0
|
|
20230710,191400,628600870,5560,5560,5560,5560,0
|
|
20230710,191300,628600870,5560,5560,5560,5560,0
|
|
20230710,191200,628600870,5560,5560,5560,5560,0
|
|
20230710,191100,628600870,5560,5560,5560,5560,0
|
|
20230710,191000,628600870,5560,5560,5560,5560,0
|
|
20230710,190900,628600870,5560,5560,5560,5560,0
|
|
20230710,190800,628600870,5560,5560,5560,5560,0
|
|
20230710,190700,628600870,5560,5560,5560,5560,0
|
|
20230710,190600,628600870,5560,5560,5560,5560,0
|
|
20230710,190500,628600870,5560,5560,5560,5560,0
|
|
20230710,190400,628600870,5560,5560,5560,5560,0
|
|
20230710,190300,628600870,5560,5560,5560,5560,0
|
|
20230710,190200,628600870,5560,5560,5560,5560,0
|
|
20230710,190100,628600870,5560,5560,5560,5560,0
|
|
20230710,190000,628600870,5560,5560,5560,5560,0
|
|
20230710,185900,628600870,5560,5560,5560,5560,0
|
|
20230710,185800,628600870,5560,5560,5560,5560,0
|
|
20230710,185700,628600870,5560,5560,5560,5560,0
|
|
20230710,185600,628600870,5560,5560,5560,5560,0
|
|
20230710,185500,628600870,5560,5560,5560,5560,0
|
|
20230710,185400,628600870,5560,5560,5560,5560,0
|
|
20230710,185300,628600870,5560,5560,5560,5560,0
|
|
20230710,185200,628600870,5560,5560,5560,5560,0
|
|
20230710,185100,628600870,5560,5560,5560,5560,0
|
|
20230710,185000,628600870,5560,5560,5560,5560,0
|
|
20230710,184900,628600870,5560,5560,5560,5560,0
|
|
20230710,184800,628600870,5560,5560,5560,5560,0
|
|
20230710,184700,628600870,5560,5560,5560,5560,1702
|
|
20230710,184600,628600870,5560,5560,5560,5560,0
|
|
20230710,184500,628600870,5560,5560,5560,5560,0
|
|
20230710,184400,628600870,5560,5560,5560,5560,0
|
|
20230710,184300,628600870,5560,5560,5560,5560,0
|
|
20230710,184200,628600870,5560,5560,5560,5560,0
|
|
20230710,184100,628600870,5560,5560,5560,5560,0
|
|
20230710,184000,628600870,5560,5560,5560,5560,0
|
|
20230710,183900,628600870,5560,5560,5560,5560,0
|
|
20230710,183800,628600870,5560,5560,5560,5560,0
|
|
20230710,183700,628600870,5560,5560,5560,5560,0
|
|
20230710,183600,628600870,5560,5560,5560,5560,0
|
|
20230710,183500,628600870,5560,5560,5560,5560,0
|
|
20230710,183400,628600870,5560,5560,5560,5560,0
|
|
20230710,183300,628600870,5560,5560,5560,5560,0
|
|
20230710,183200,628600870,5560,5560,5560,5560,0
|
|
20230710,183100,628600870,5560,5560,5560,5560,0
|
|
20230710,183000,628600870,5560,5560,5560,5560,0
|
|
20230710,182900,628600870,5560,5560,5560,5560,0
|
|
20230710,182800,628600870,5560,5560,5560,5560,0
|
|
20230710,182700,628600870,5560,5560,5560,5560,0
|
|
20230710,182600,628600870,5560,5560,5560,5560,0
|
|
20230710,182500,628600870,5560,5560,5560,5560,0
|
|
20230710,182400,628600870,5560,5560,5560,5560,0
|
|
20230710,182300,628600870,5560,5560,5560,5560,0
|
|
20230710,182200,628600870,5560,5560,5560,5560,0
|
|
20230710,182100,628600870,5560,5560,5560,5560,0
|
|
20230710,182000,628600870,5560,5560,5560,5560,0
|
|
20230710,181900,628600870,5560,5560,5560,5560,0
|
|
20230710,181800,628600870,5560,5560,5560,5560,0
|
|
20230710,181700,628600870,5560,5560,5560,5560,1702
|
|
20230710,181600,628600870,5560,5560,5560,5560,0
|
|
20230710,181500,628600870,5560,5560,5560,5560,0
|
|
20230710,181400,628600870,5560,5560,5560,5560,0
|
|
20230710,181300,628600870,5560,5560,5560,5560,0
|
|
20230710,181200,628600870,5560,5560,5560,5560,0
|
|
20230710,181100,628600870,5560,5560,5560,5560,0
|
|
20230710,181000,628600870,5560,5560,5560,5560,0
|
|
20230710,180900,628600870,5560,5560,5560,5560,0
|
|
20230710,180800,628600870,5560,5560,5560,5560,0
|
|
20230710,180700,628600870,5560,5560,5560,5560,0
|
|
20230710,180600,628600870,5560,5560,5560,5560,0
|
|
20230710,180500,628600870,5560,5560,5560,5560,0
|
|
20230710,180400,628600870,5560,5560,5560,5560,0
|
|
20230710,180300,628600870,5560,5560,5560,5560,0
|
|
20230710,180200,628600870,5560,5560,5560,5560,0
|
|
20230710,180100,628600870,5560,5560,5560,5560,0
|
|
20230710,180000,628600870,5560,5560,5560,5560,0
|
|
20230710,175900,628600870,5560,5560,5560,5560,0
|
|
20230710,175800,628600870,5560,5560,5560,5560,0
|
|
20230710,175700,628600870,5560,5560,5560,5560,0
|
|
20230710,175600,628600870,5560,5560,5560,5560,0
|
|
20230710,175500,628600870,5560,5560,5560,5560,0
|
|
20230710,175400,628600870,5560,5560,5560,5560,0
|
|
20230710,175300,628600870,5560,5560,5560,5560,0
|
|
20230710,175200,628600870,5560,5560,5560,5560,0
|
|
20230710,175100,628600870,5560,5560,5560,5560,0
|
|
20230710,175000,628600870,5560,5560,5560,5560,0
|
|
20230710,174900,628600870,5560,5560,5560,5560,0
|
|
20230710,174800,628600870,5560,5560,5560,5560,0
|
|
20230710,174700,628600870,5560,5560,5560,5560,1702
|
|
20230710,174600,628600870,5560,5560,5560,5560,0
|
|
20230710,174500,628600870,5560,5560,5560,5560,0
|
|
20230710,174400,628600870,5560,5560,5560,5560,0
|
|
20230710,174300,628600870,5560,5560,5560,5560,0
|
|
20230710,174200,628600870,5560,5560,5560,5560,0
|
|
20230710,174100,628600870,5560,5560,5560,5560,0
|
|
20230710,174000,628600870,5560,5560,5560,5560,0
|
|
20230710,173900,628600870,5560,5560,5560,5560,0
|
|
20230710,173800,628600870,5560,5560,5560,5560,0
|
|
20230710,173700,628600870,5560,5560,5560,5560,0
|
|
20230710,173600,628600870,5560,5560,5560,5560,0
|
|
20230710,173500,628600870,5560,5560,5560,5560,0
|
|
20230710,173400,628600870,5560,5560,5560,5560,0
|
|
20230710,173300,628600870,5560,5560,5560,5560,0
|
|
20230710,173200,628600870,5560,5560,5560,5560,0
|
|
20230710,173100,628600870,5560,5560,5560,5560,0
|
|
20230710,173000,628600870,5560,5560,5560,5560,0
|
|
20230710,172900,628600870,5560,5560,5560,5560,0
|
|
20230710,172800,628600870,5560,5560,5560,5560,0
|
|
20230710,172700,628600870,5560,5560,5560,5560,0
|
|
20230710,172600,628600870,5560,5560,5560,5560,0
|
|
20230710,172500,628600870,5560,5560,5560,5560,0
|
|
20230710,172400,628600870,5560,5560,5560,5560,0
|
|
20230710,172300,628600870,5560,5560,5560,5560,0
|
|
20230710,172200,628600870,5560,5560,5560,5560,0
|
|
20230710,172100,628600870,5560,5560,5560,5560,0
|
|
20230710,172000,628600870,5560,5560,5560,5560,0
|
|
20230710,171900,628600870,5560,5560,5560,5560,0
|
|
20230710,171800,628600870,5560,5560,5560,5560,0
|
|
20230710,171700,628600870,5560,5560,5560,5560,1702
|
|
20230710,171600,628600870,5560,5560,5560,5560,0
|
|
20230710,171500,628600870,5560,5560,5560,5560,0
|
|
20230710,171400,628600870,5560,5560,5560,5560,0
|
|
20230710,171300,628600870,5560,5560,5560,5560,0
|
|
20230710,171200,628600870,5560,5560,5560,5560,0
|
|
20230710,171100,628600870,5560,5560,5560,5560,0
|
|
20230710,171000,628600870,5560,5560,5560,5560,0
|
|
20230710,170900,628600870,5560,5560,5560,5560,0
|
|
20230710,170800,628600870,5560,5560,5560,5560,0
|
|
20230710,170700,628600870,5560,5560,5560,5560,0
|
|
20230710,170600,628600870,5560,5560,5560,5560,0
|
|
20230710,170500,628600870,5560,5560,5560,5560,0
|
|
20230710,170400,628600870,5560,5560,5560,5560,0
|
|
20230710,170300,628600870,5560,5560,5560,5560,0
|
|
20230710,170200,628600870,5560,5560,5560,5560,0
|
|
20230710,170100,628600870,5560,5560,5560,5560,0
|
|
20230710,170000,628600870,5560,5560,5560,5560,0
|
|
20230710,165900,628600870,5560,5560,5560,5560,0
|
|
20230710,165800,628600870,5560,5560,5560,5560,0
|
|
20230710,165700,628600870,5560,5560,5560,5560,0
|
|
20230710,165600,628600870,5560,5560,5560,5560,0
|
|
20230710,165500,628600870,5560,5560,5560,5560,0
|
|
20230710,165400,628600870,5560,5560,5560,5560,0
|
|
20230710,165300,628600870,5560,5560,5560,5560,0
|
|
20230710,165200,628600870,5560,5560,5560,5560,0
|
|
20230710,165100,628600870,5560,5560,5560,5560,0
|
|
20230710,165000,628600870,5560,5560,5560,5560,0
|
|
20230710,164900,628600870,5560,5560,5560,5560,0
|
|
20230710,164800,628600870,5560,5560,5560,5560,0
|
|
20230710,164700,628600870,5560,5560,5560,5560,1702
|
|
20230710,164600,628600870,5560,5560,5560,5560,0
|
|
20230710,164500,628600870,5560,5560,5560,5560,0
|
|
20230710,164400,628600870,5560,5560,5560,5560,0
|
|
20230710,164300,628600870,5560,5560,5560,5560,0
|
|
20230710,164200,628600870,5560,5560,5560,5560,0
|
|
20230710,164100,628600870,5560,5560,5560,5560,0
|
|
20230710,164000,628600870,5560,5560,5560,5560,0
|
|
20230710,163900,628600870,5560,5560,5560,5560,0
|
|
20230710,163800,628600870,5560,5560,5560,5560,0
|
|
20230710,163700,628600870,5560,5560,5560,5560,0
|
|
20230710,163600,628600870,5560,5560,5560,5560,0
|
|
20230710,163500,628600870,5560,5560,5560,5560,0
|
|
20230710,163400,628600870,5560,5560,5560,5560,0
|
|
20230710,163300,628600870,5560,5560,5560,5560,0
|
|
20230710,163200,628600870,5560,5560,5560,5560,0
|
|
20230710,163100,628600870,5560,5560,5560,5560,0
|
|
20230710,163000,628600870,5560,5560,5560,5560,0
|
|
20230710,162900,628600870,5560,5560,5560,5560,0
|
|
20230710,162800,628600870,5560,5560,5560,5560,0
|
|
20230710,162700,628600870,5560,5560,5560,5560,0
|
|
20230710,162600,628600870,5560,5560,5560,5560,0
|
|
20230710,162500,628600870,5560,5560,5560,5560,0
|
|
20230710,162400,628600870,5560,5560,5560,5560,0
|
|
20230710,162300,628600870,5560,5560,5560,5560,0
|
|
20230710,162200,628600870,5560,5560,5560,5560,0
|
|
20230710,162100,628600870,5560,5560,5560,5560,0
|
|
20230710,162000,628600870,5560,5560,5560,5560,0
|
|
20230710,161900,628600870,5560,5560,5560,5560,0
|
|
20230710,161800,628600870,5560,5560,5560,5560,0
|
|
20230710,161700,628600870,5560,5560,5560,5560,1702
|
|
20230710,161600,628600870,5560,5560,5560,5560,0
|
|
20230710,161500,628600870,5560,5560,5560,5560,0
|
|
20230710,161400,628600870,5560,5560,5560,5560,0
|
|
20230710,161300,628600870,5560,5560,5560,5560,0
|
|
20230710,161200,628600870,5560,5560,5560,5560,0
|
|
20230710,161100,628600870,5560,5560,5560,5560,0
|
|
20230710,161000,628600870,5560,5560,5560,5560,0
|
|
20230710,160900,628600870,5560,5560,5560,5560,0
|
|
20230710,160800,628600870,5560,5560,5560,5560,0
|
|
20230710,160700,628600870,5560,5560,5560,5560,0
|
|
20230710,160600,628600870,5560,5560,5560,5560,0
|
|
20230710,160500,628600870,5560,5560,5560,5560,0
|
|
20230710,160400,628600870,5560,5560,5560,5560,0
|
|
20230710,160300,628600870,5560,5560,5560,5560,0
|
|
20230710,160200,628600870,5560,5560,5560,5560,0
|
|
20230710,160100,628600870,5560,5560,5560,5560,0
|
|
20230710,160000,628600870,5560,5560,5560,5560,0
|
|
20230710,155900,628600870,5560,5560,5560,5560,0
|
|
20230710,155800,628600870,5560,5560,5560,5560,0
|
|
20230710,155700,628600870,5560,5560,5560,5560,0
|
|
20230710,155600,628600870,5560,5560,5560,5560,0
|
|
20230710,155500,628600870,5560,5560,5560,5560,0
|
|
20230710,155400,628600870,5560,5560,5560,5560,0
|
|
20230710,155300,628600870,5560,5560,5560,5560,0
|
|
20230710,155200,628600870,5560,5560,5560,5560,0
|
|
20230710,155100,628600870,5560,5560,5560,5560,0
|
|
20230710,155000,628600870,5560,5560,5560,5560,0
|
|
20230710,154900,628600870,5560,5560,5560,5560,0
|
|
20230710,154800,628600870,5560,5560,5560,5560,0
|
|
20230710,154700,628600870,5560,5560,5560,5560,1702
|
|
20230710,154600,628600870,5560,5560,5560,5560,0
|
|
20230710,154500,628600870,5560,5560,5560,5560,0
|
|
20230710,154400,628600870,5560,5560,5560,5560,0
|
|
20230710,154300,628600870,5560,5560,5560,5560,0
|
|
20230710,154200,628600870,5560,5560,5560,5560,0
|
|
20230710,154100,628600870,5560,5560,5560,5560,0
|
|
20230710,154000,628600870,5560,5560,5560,5560,0
|
|
20230710,153900,628600870,5560,5560,5560,5560,0
|
|
20230710,153800,628600870,5560,5560,5560,5560,0
|
|
20230710,153700,628600870,5560,5560,5560,5560,0
|
|
20230710,153600,628600870,5560,5560,5560,5560,0
|
|
20230710,153500,628600870,5560,5560,5560,5560,0
|
|
20230710,153400,628600870,5560,5560,5560,5560,0
|
|
20230710,153300,628600870,5560,5560,5560,5560,0
|
|
20230710,153200,628600870,5560,5560,5560,5560,0
|
|
20230710,153100,628600870,5560,5560,5560,5560,0
|
|
20230710,153000,628600870,5560,5560,5560,5560,1702
|
|
20230710,152900,619137750,5590,5590,5590,5590,0
|
|
20230710,152800,619137750,5590,5590,5590,5590,0
|
|
20230710,152700,619137750,5590,5590,5590,5590,0
|
|
20230710,152600,619137750,5590,5590,5590,5590,0
|
|
20230710,152500,619137750,5590,5590,5590,5590,0
|
|
20230710,152400,619137750,5590,5590,5590,5590,0
|
|
20230710,152300,619137750,5590,5590,5590,5590,0
|
|
20230710,152200,619137750,5590,5590,5590,5590,0
|
|
20230710,152100,619137750,5590,5590,5590,5590,0
|
|
20230710,152000,619137750,5590,5590,5590,5590,0
|
|
20230710,151900,619137750,5590,5580,5630,5580,406
|
|
20230710,151800,616865950,5590,5590,5590,5590,1
|
|
20230710,151700,616860360,5560,5560,5560,5560,250
|
|
20230710,151600,615470360,5590,5590,5590,5590,3
|
|
20230710,151500,615453590,5600,5570,5600,5570,299
|
|
20230710,151400,613785250,5570,5580,5580,5570,458
|
|
20230710,151300,611234100,5580,5590,5590,5580,83
|
|
20230710,151200,610770780,5590,5570,5590,5570,885
|
|
20230710,151100,605832540,5570,5560,5570,5560,202
|
|
20230710,151000,604707830,5520,5520,5520,5520,1
|
|
20230710,150900,604702310,5560,5550,5560,5510,4778
|
|
20230710,150800,578286790,5540,5570,5570,5540,3876
|
|
20230710,150700,556775480,5570,5560,5570,5550,207
|
|
20230710,150600,555626520,5560,5560,5560,5550,405
|
|
20230710,150500,553374730,5550,5560,5560,5550,1003
|
|
20230710,150400,547798070,5560,5570,5570,5560,101
|
|
20230710,150300,547235510,5560,5560,5560,5560,0
|
|
20230710,150200,547235510,5560,5580,5580,5560,867
|
|
20230710,150100,542411200,5580,5610,5610,5580,174
|
|
20230710,150000,541439940,5620,5570,5670,5570,2645
|
|
20230710,145900,526647260,5580,5580,5580,5580,2311
|
|
20230710,145800,513751880,5600,5600,5600,5600,0
|
|
20230710,145700,513751880,5600,5600,5600,5600,0
|
|
20230710,145600,513751880,5600,5600,5600,5600,1
|
|
20230710,145500,513746280,5600,5590,5600,5590,201
|
|
20230710,145400,512621180,5580,5580,5580,5580,42
|
|
20230710,145300,512386820,5580,5580,5580,5580,0
|
|
20230710,145200,512386820,5580,5580,5580,5580,0
|
|
20230710,145100,512386820,5580,5590,5590,5580,34
|
|
20230710,145000,512196770,5590,5590,5590,5590,0
|
|
20230710,144900,512196770,5590,5590,5590,5590,0
|
|
20230710,144800,512196770,5590,5590,5590,5590,22
|
|
20230710,144700,512073790,5590,5590,5590,5590,32
|
|
20230710,144600,511894910,5600,5590,5600,5590,138
|
|
20230710,144500,511122880,5590,5590,5590,5580,596
|
|
20230710,144400,507794540,5600,5590,5600,5590,519
|
|
20230710,144300,504888200,5590,5590,5590,5590,144
|
|
20230710,144200,504083240,5590,5590,5590,5590,31
|
|
20230710,144100,503909950,5600,5590,5600,5590,517
|
|
20230710,144000,501018980,5600,5600,5610,5600,357
|
|
20230710,143900,499019770,5610,5620,5620,5610,280
|
|
20230710,143800,497447170,5620,5610,5620,5610,35
|
|
20230710,143700,497250640,5600,5600,5600,5600,0
|
|
20230710,143600,497250640,5600,5610,5610,5600,81
|
|
20230710,143500,496797030,5600,5600,5600,5600,1456
|
|
20230710,143400,488643430,5610,5630,5630,5610,52
|
|
20230710,143300,488351690,5630,5630,5630,5630,1
|
|
20230710,143200,488346060,5640,5640,5640,5640,0
|
|
20230710,143100,488346060,5640,5640,5640,5640,0
|
|
20230710,143000,488346060,5640,5640,5640,5640,0
|
|
20230710,142900,488346060,5640,5640,5640,5640,0
|
|
20230710,142800,488346060,5640,5640,5640,5640,0
|
|
20230710,142700,488346060,5640,5640,5640,5640,0
|
|
20230710,142600,488346060,5640,5640,5640,5640,0
|
|
20230710,142500,488346060,5640,5640,5640,5640,0
|
|
20230710,142400,488346060,5640,5600,5640,5600,4
|
|
20230710,142300,488323620,5610,5610,5610,5610,434
|
|
20230710,142200,485888880,5640,5640,5640,5640,0
|
|
20230710,142100,485888880,5640,5640,5640,5640,0
|
|
20230710,142000,485888880,5640,5640,5640,5640,0
|
|
20230710,141900,485888880,5640,5640,5640,5640,3
|
|
20230710,141800,485871960,5600,5610,5610,5600,2603
|
|
20230710,141700,471291970,5600,5620,5620,5600,2534
|
|
20230710,141600,457062550,5630,5640,5640,5630,1633
|
|
20230710,141500,447866760,5650,5650,5650,5650,164
|
|
20230710,141400,446940160,5650,5650,5650,5650,13
|
|
20230710,141300,446866710,5650,5650,5650,5650,509
|
|
20230710,141200,443990860,5650,5650,5650,5650,8
|
|
20230710,141100,443945660,5650,5650,5650,5650,135
|
|
20230710,141000,443182910,5650,5650,5650,5650,100
|
|
20230710,140900,442617910,5650,5650,5650,5650,1
|
|
20230710,140800,442612260,5650,5650,5650,5650,38
|
|
20230710,140700,442397560,5630,5630,5630,5630,0
|
|
20230710,140600,442397560,5630,5660,5660,5630,1056
|
|
20230710,140500,436442730,5660,5660,5660,5660,153
|
|
20230710,140400,435576750,5660,5660,5660,5660,29
|
|
20230710,140300,435412610,5650,5650,5650,5650,0
|
|
20230710,140200,435412610,5650,5660,5660,5650,435
|
|
20230710,140100,432953150,5650,5650,5650,5650,0
|
|
20230710,140000,432953150,5650,5650,5650,5650,24
|
|
20230710,135900,432817550,5670,5670,5670,5670,0
|
|
20230710,135800,432817550,5670,5670,5670,5670,0
|
|
20230710,135700,432817550,5670,5670,5670,5670,5
|
|
20230710,135600,432789200,5650,5650,5650,5650,0
|
|
20230710,135500,432789200,5650,5650,5650,5650,100
|
|
20230710,135400,432224200,5650,5650,5650,5650,0
|
|
20230710,135300,432224200,5650,5650,5650,5650,0
|
|
20230710,135200,432224200,5650,5650,5650,5650,0
|
|
20230710,135100,432224200,5650,5650,5650,5650,85
|
|
20230710,135000,431743950,5650,5650,5650,5650,0
|
|
20230710,134900,431743950,5650,5650,5650,5650,1344
|
|
20230710,134800,424150350,5650,5660,5660,5650,100
|
|
20230710,134700,423584720,5660,5660,5660,5660,100
|
|
20230710,134600,423018720,5660,5660,5660,5660,100
|
|
20230710,134500,422452720,5670,5670,5670,5670,1
|
|
20230710,134400,422447050,5670,5670,5670,5670,30
|
|
20230710,134300,422276950,5670,5670,5670,5670,0
|
|
20230710,134200,422276950,5670,5670,5670,5670,100
|
|
20230710,134100,421709950,5670,5670,5670,5670,0
|
|
20230710,134000,421709950,5670,5670,5670,5670,10
|
|
20230710,133900,421653250,5670,5670,5670,5670,10
|
|
20230710,133800,421596550,5670,5670,5670,5670,0
|
|
20230710,133700,421596550,5670,5670,5670,5670,1
|
|
20230710,133600,421590880,5660,5660,5660,5660,0
|
|
20230710,133500,421590880,5660,5660,5660,5660,0
|
|
20230710,133400,421590880,5660,5660,5660,5660,0
|
|
20230710,133300,421590880,5660,5660,5660,5660,0
|
|
20230710,133200,421590880,5660,5660,5660,5660,504
|
|
20230710,133100,418738240,5660,5660,5660,5660,5
|
|
20230710,133000,418709940,5650,5650,5650,5650,1
|
|
20230710,132900,418704290,5650,5650,5650,5650,60
|
|
20230710,132800,418365290,5660,5660,5660,5660,0
|
|
20230710,132700,418365290,5660,5660,5660,5660,0
|
|
20230710,132600,418365290,5660,5660,5660,5660,791
|
|
20230710,132500,413888230,5670,5670,5670,5670,0
|
|
20230710,132400,413888230,5670,5670,5670,5670,10
|
|
20230710,132300,413831530,5670,5670,5670,5670,0
|
|
20230710,132200,413831530,5670,5670,5670,5670,0
|
|
20230710,132100,413831530,5670,5670,5670,5670,0
|
|
20230710,132000,413831530,5670,5670,5670,5670,0
|
|
20230710,131900,413831530,5670,5670,5670,5670,0
|
|
20230710,131800,413831530,5670,5680,5680,5670,266
|
|
20230710,131700,412322300,5670,5670,5670,5670,0
|
|
20230710,131600,412322300,5670,5670,5670,5670,0
|
|
20230710,131500,412322300,5670,5680,5680,5670,99
|
|
20230710,131400,411760370,5700,5700,5700,5700,0
|
|
20230710,131300,411760370,5700,5700,5700,5700,0
|
|
20230710,131200,411760370,5700,5700,5700,5700,0
|
|
20230710,131100,411760370,5700,5700,5700,5700,0
|
|
20230710,131000,411760370,5700,5690,5700,5690,438
|
|
20230710,130900,409264760,5660,5660,5660,5660,0
|
|
20230710,130800,409264760,5660,5660,5660,5660,0
|
|
20230710,130700,409264760,5660,5660,5660,5660,48
|
|
20230710,130600,408993080,5660,5660,5660,5660,0
|
|
20230710,130500,408993080,5660,5660,5660,5660,269
|
|
20230710,130400,407470540,5690,5690,5690,5690,1
|
|
20230710,130300,407464850,5690,5690,5690,5690,0
|
|
20230710,130200,407464850,5690,5690,5690,5690,0
|
|
20230710,130100,407464850,5690,5690,5690,5680,300
|
|
20230710,130000,405758850,5690,5690,5690,5690,0
|
|
20230710,125900,405758850,5690,5670,5690,5670,1000
|
|
20230710,125800,400068910,5660,5660,5660,5660,261
|
|
20230710,125700,398591650,5660,5660,5660,5660,0
|
|
20230710,125600,398591650,5660,5660,5660,5660,0
|
|
20230710,125500,398591650,5660,5640,5660,5640,1001
|
|
20230710,125400,392945990,5640,5640,5640,5640,0
|
|
20230710,125300,392945990,5640,5640,5640,5640,254
|
|
20230710,125200,391513430,5650,5650,5650,5650,10
|
|
20230710,125100,391456930,5630,5640,5640,5630,1524
|
|
20230710,125000,382869170,5640,5650,5650,5640,971
|
|
20230710,124900,377383030,5640,5640,5640,5640,234
|
|
20230710,124800,376063270,5650,5650,5650,5650,0
|
|
20230710,124700,376063270,5650,5650,5650,5650,20
|
|
20230710,124600,375950270,5650,5650,5650,5650,0
|
|
20230710,124500,375950270,5650,5650,5650,5650,0
|
|
20230710,124400,375950270,5650,5660,5660,5650,623
|
|
20230710,124300,372430310,5660,5660,5660,5660,0
|
|
20230710,124200,372430310,5660,5660,5660,5660,100
|
|
20230710,124100,371864310,5660,5660,5660,5660,232
|
|
20230710,124000,370551190,5660,5660,5660,5660,0
|
|
20230710,123900,370551190,5660,5660,5660,5660,81
|
|
20230710,123800,370092730,5660,5670,5670,5660,319
|
|
20230710,123700,368286190,5670,5670,5670,5670,2
|
|
20230710,123600,368274850,5650,5650,5650,5650,0
|
|
20230710,123500,368274850,5650,5650,5650,5650,0
|
|
20230710,123400,368274850,5650,5660,5660,5650,200
|
|
20230710,123300,367143850,5670,5660,5670,5660,153
|
|
20230710,123200,366277340,5660,5660,5660,5660,0
|
|
20230710,123100,366277340,5660,5670,5670,5660,52
|
|
20230710,123000,365982920,5670,5670,5670,5670,0
|
|
20230710,122900,365982920,5670,5670,5670,5670,311
|
|
20230710,122800,364219550,5670,5670,5670,5670,11
|
|
20230710,122700,364157180,5680,5680,5680,5680,642
|
|
20230710,122600,360510620,5680,5680,5680,5680,0
|
|
20230710,122500,360510620,5680,5680,5680,5680,0
|
|
20230710,122400,360510620,5680,5680,5680,5680,0
|
|
20230710,122300,360510620,5680,5680,5680,5680,0
|
|
20230710,122200,360510620,5680,5680,5680,5680,0
|
|
20230710,122100,360510620,5680,5680,5680,5680,13
|
|
20230710,122000,360436780,5680,5680,5680,5680,2
|
|
20230710,121900,360425420,5680,5680,5680,5680,0
|
|
20230710,121800,360425420,5680,5680,5680,5680,0
|
|
20230710,121700,360425420,5680,5680,5680,5680,1
|
|
20230710,121600,360419740,5680,5690,5690,5680,442
|
|
20230710,121500,357909100,5700,5700,5700,5700,0
|
|
20230710,121400,357909100,5700,5700,5700,5700,21
|
|
20230710,121300,357789400,5700,5700,5700,5700,0
|
|
20230710,121200,357789400,5700,5700,5700,5700,7
|
|
20230710,121100,357749500,5680,5680,5680,5680,0
|
|
20230710,121000,357749500,5680,5680,5680,5680,0
|
|
20230710,120900,357749500,5680,5680,5680,5680,50
|
|
20230710,120800,357465500,5680,5680,5680,5680,0
|
|
20230710,120700,357465500,5680,5680,5680,5680,0
|
|
20230710,120600,357465500,5680,5680,5680,5680,0
|
|
20230710,120500,357465500,5680,5680,5680,5680,0
|
|
20230710,120400,357465500,5680,5680,5680,5680,17
|
|
20230710,120300,357368940,5680,5680,5680,5680,0
|
|
20230710,120200,357368940,5680,5680,5680,5680,0
|
|
20230710,120100,357368940,5680,5680,5680,5680,10
|
|
20230710,120000,357312140,5700,5700,5700,5700,0
|
|
20230710,115900,357312140,5700,5700,5700,5700,0
|
|
20230710,115800,357312140,5700,5700,5700,5700,0
|
|
20230710,115700,357312140,5700,5700,5700,5700,0
|
|
20230710,115600,357312140,5700,5700,5700,5700,0
|
|
20230710,115500,357312140,5700,5700,5700,5700,110
|
|
20230710,115400,356685140,5680,5680,5680,5680,0
|
|
20230710,115300,356685140,5680,5690,5690,5680,762
|
|
20230710,115200,352354170,5690,5690,5690,5690,0
|
|
20230710,115100,352354170,5690,5690,5690,5690,20
|
|
20230710,115000,352240370,5690,5700,5700,5690,1590
|
|
20230710,114900,343192100,5700,5700,5700,5700,2
|
|
20230710,114800,343180700,5710,5710,5710,5710,376
|
|
20230710,114700,341033740,5720,5720,5720,5720,0
|
|
20230710,114600,341033740,5720,5720,5720,5720,396
|
|
20230710,114500,338768620,5730,5730,5730,5730,0
|
|
20230710,114400,338768620,5730,5730,5730,5730,0
|
|
20230710,114300,338768620,5730,5740,5740,5730,4048
|
|
20230710,114200,315572980,5760,5760,5760,5760,0
|
|
20230710,114100,315572980,5760,5760,5760,5760,0
|
|
20230710,114000,315572980,5760,5760,5760,5760,0
|
|
20230710,113900,315572980,5760,5760,5760,5760,0
|
|
20230710,113800,315572980,5760,5760,5760,5760,0
|
|
20230710,113700,315572980,5760,5760,5760,5760,0
|
|
20230710,113600,315572980,5760,5760,5760,5760,1
|
|
20230710,113500,315567220,5730,5750,5750,5730,1081
|
|
20230710,113400,309362080,5750,5750,5750,5750,0
|
|
20230710,113300,309362080,5750,5750,5750,5750,161
|
|
20230710,113200,308436330,5750,5750,5750,5750,0
|
|
20230710,113100,308436330,5750,5750,5750,5750,4
|
|
20230710,113000,308413330,5750,5750,5750,5750,0
|
|
20230710,112900,308413330,5750,5750,5750,5750,0
|
|
20230710,112800,308413330,5750,5750,5750,5750,0
|
|
20230710,112700,308413330,5750,5750,5750,5750,0
|
|
20230710,112600,308413330,5750,5750,5750,5750,0
|
|
20230710,112500,308413330,5750,5750,5750,5750,1
|
|
20230710,112400,308407580,5770,5770,5770,5770,0
|
|
20230710,112300,308407580,5770,5770,5770,5770,0
|
|
20230710,112200,308407580,5770,5770,5770,5770,0
|
|
20230710,112100,308407580,5770,5770,5770,5770,1
|
|
20230710,112000,308401810,5770,5770,5770,5770,0
|
|
20230710,111900,308401810,5770,5770,5770,5770,1
|
|
20230710,111800,308396040,5740,5740,5740,5740,0
|
|
20230710,111700,308396040,5740,5740,5740,5740,86
|
|
20230710,111600,307902400,5740,5740,5740,5740,0
|
|
20230710,111500,307902400,5740,5740,5740,5740,0
|
|
20230710,111400,307902400,5740,5740,5740,5740,60
|
|
20230710,111300,307558000,5740,5740,5740,5740,0
|
|
20230710,111200,307558000,5740,5740,5740,5740,0
|
|
20230710,111100,307558000,5740,5740,5740,5740,881
|
|
20230710,111000,302501060,5740,5740,5740,5740,0
|
|
20230710,110900,302501060,5740,5740,5740,5740,0
|
|
20230710,110800,302501060,5740,5740,5740,5740,0
|
|
20230710,110700,302501060,5740,5740,5740,5740,1
|
|
20230710,110600,302495320,5740,5740,5740,5740,0
|
|
20230710,110500,302495320,5740,5740,5740,5740,0
|
|
20230710,110400,302495320,5740,5740,5740,5740,0
|
|
20230710,110300,302495320,5740,5740,5740,5740,0
|
|
20230710,110200,302495320,5740,5740,5740,5740,0
|
|
20230710,110100,302495320,5740,5740,5740,5740,0
|
|
20230710,110000,302495320,5740,5740,5740,5740,245
|
|
20230710,105900,301089020,5740,5740,5740,5740,0
|
|
20230710,105800,301089020,5740,5740,5740,5740,4
|
|
20230710,105700,301066060,5760,5760,5760,5760,1
|
|
20230710,105600,301060300,5760,5770,5770,5760,631
|
|
20230710,105500,297419620,5780,5780,5780,5770,29
|
|
20230710,105400,297252010,5770,5770,5770,5770,5
|
|
20230710,105300,297223160,5770,5770,5770,5770,13
|
|
20230710,105200,297148150,5760,5750,5760,5750,139
|
|
20230710,105100,296348640,5730,5730,5730,5730,0
|
|
20230710,105000,296348640,5730,5730,5730,5730,0
|
|
20230710,104900,296348640,5730,5730,5730,5730,0
|
|
20230710,104800,296348640,5730,5730,5730,5730,0
|
|
20230710,104700,296348640,5730,5730,5730,5730,177
|
|
20230710,104600,295334430,5730,5730,5730,5730,0
|
|
20230710,104500,295334430,5730,5730,5730,5730,0
|
|
20230710,104400,295334430,5730,5730,5730,5730,0
|
|
20230710,104300,295334430,5730,5730,5730,5730,0
|
|
20230710,104200,295334430,5730,5730,5730,5730,219
|
|
20230710,104100,294079560,5740,5750,5780,5740,755
|
|
20230710,104000,289739080,5750,5750,5750,5750,101
|
|
20230710,103900,289158330,5790,5790,5790,5790,0
|
|
20230710,103800,289158330,5790,5790,5790,5790,0
|
|
20230710,103700,289158330,5790,5790,5790,5790,0
|
|
20230710,103600,289158330,5790,5790,5790,5790,0
|
|
20230710,103500,289158330,5790,5790,5790,5790,0
|
|
20230710,103400,289158330,5790,5790,5790,5790,0
|
|
20230710,103300,289158330,5790,5790,5790,5790,20
|
|
20230710,103200,289042530,5790,5790,5790,5790,5
|
|
20230710,103100,289013580,5790,5790,5790,5790,1
|
|
20230710,103000,289007790,5780,5780,5780,5780,0
|
|
20230710,102900,289007790,5780,5780,5780,5780,0
|
|
20230710,102800,289007790,5780,5780,5780,5780,534
|
|
20230710,102700,285921270,5750,5750,5750,5750,1
|
|
20230710,102600,285915520,5770,5770,5770,5770,0
|
|
20230710,102500,285915520,5770,5770,5770,5770,0
|
|
20230710,102400,285915520,5770,5770,5770,5770,0
|
|
20230710,102300,285915520,5770,5770,5770,5750,249
|
|
20230710,102200,284480490,5780,5800,5800,5780,5996
|
|
20230710,102100,249723690,5810,5810,5810,5810,5
|
|
20230710,102000,249694640,5810,5810,5810,5810,0
|
|
20230710,101900,249694640,5810,5810,5810,5810,0
|
|
20230710,101800,249694640,5810,5800,5810,5800,9
|
|
20230710,101700,249642380,5800,5800,5800,5800,500
|
|
20230710,101600,246742380,5800,5820,5820,5800,384
|
|
20230710,101500,244507550,5810,5800,5810,5800,302
|
|
20230710,101400,242754110,5790,5790,5790,5790,0
|
|
20230710,101300,242754110,5790,5790,5790,5790,20
|
|
20230710,101200,242638310,5780,5780,5780,5780,0
|
|
20230710,101100,242638310,5780,5780,5780,5780,0
|
|
20230710,101000,242638310,5780,5800,5810,5780,1093
|
|
20230710,100900,236296610,5810,5810,5810,5810,0
|
|
20230710,100800,236296610,5810,5810,5810,5810,5
|
|
20230710,100700,236267560,5810,5830,5830,5810,46
|
|
20230710,100600,236000120,5830,5810,5830,5810,1677
|
|
20230710,100500,226245240,5810,5800,5810,5800,627
|
|
20230710,100400,222604380,5790,5790,5790,5790,203
|
|
20230710,100300,221429010,5790,5780,5790,5780,273
|
|
20230710,100200,219849290,5780,5780,5780,5780,139
|
|
20230710,100100,219045870,5760,5760,5760,5760,0
|
|
20230710,100000,219045870,5760,5770,5770,5760,151
|
|
20230710,095900,218175060,5780,5780,5780,5780,1
|
|
20230710,095800,218169280,5780,5780,5780,5780,0
|
|
20230710,095700,218169280,5780,5780,5780,5780,0
|
|
20230710,095600,218169280,5780,5780,5780,5780,2
|
|
20230710,095500,218157720,5770,5770,5770,5770,5
|
|
20230710,095400,218128870,5770,5770,5770,5770,1
|
|
20230710,095300,218123100,5760,5760,5760,5760,201
|
|
20230710,095200,216965340,5770,5770,5770,5770,0
|
|
20230710,095100,216965340,5770,5770,5780,5770,8
|
|
20230710,095000,216919170,5720,5790,5790,5720,1223
|
|
20230710,094900,209884470,5780,5780,5780,5780,0
|
|
20230710,094800,209884470,5780,5800,5800,5780,304
|
|
20230710,094700,208127310,5790,5790,5790,5790,0
|
|
20230710,094600,208127310,5790,5820,5820,5790,194
|
|
20230710,094500,207002660,5810,5810,5810,5810,1
|
|
20230710,094400,206996850,5810,5820,5820,5810,401
|
|
20230710,094300,204667030,5810,5810,5810,5810,2
|
|
20230710,094200,204655410,5820,5820,5820,5820,0
|
|
20230710,094100,204655410,5820,5820,5820,5810,225
|
|
20230710,094000,203346470,5820,5820,5830,5820,1269
|
|
20230710,093900,195949830,5820,5820,5820,5820,200
|
|
20230710,093800,194785830,5810,5820,5820,5810,15
|
|
20230710,093700,194698660,5800,5800,5800,5800,0
|
|
20230710,093600,194698660,5800,5820,5820,5800,1065
|
|
20230710,093500,188501570,5810,5770,5810,5770,5271
|
|
20230710,093400,157935320,5770,5740,5780,5740,1853
|
|
20230710,093300,147259640,5740,5740,5740,5740,0
|
|
20230710,093200,147259640,5740,5740,5740,5740,77
|
|
20230710,093100,146817660,5740,5740,5740,5740,35
|
|
20230710,093000,146616760,5730,5730,5730,5730,60
|
|
20230710,092900,146272960,5730,5730,5730,5730,0
|
|
20230710,092800,146272960,5730,5730,5730,5730,0
|
|
20230710,092700,146272960,5730,5700,5730,5700,672
|
|
20230710,092600,142424020,5730,5710,5730,5710,555
|
|
20230710,092500,139253480,5670,5720,5720,5670,2085
|
|
20230710,092400,127358800,5720,5720,5720,5720,457
|
|
20230710,092300,124744760,5720,5750,5750,5720,3828
|
|
20230710,092200,102813960,5750,5740,5750,5740,1001
|
|
20230710,092100,97068210,5740,5710,5740,5710,1194
|
|
20230710,092000,90241870,5720,5740,5740,5710,676
|
|
20230710,091900,86366890,5740,5700,5740,5700,1666
|
|
20230710,091800,76810350,5700,5710,5710,5700,506
|
|
20230710,091700,73923610,5730,5700,5730,5700,645
|
|
20230710,091600,70236470,5730,5720,5730,5720,392
|
|
20230710,091500,67993630,5730,5650,5730,5650,4307
|
|
20230710,091400,43433450,5660,5630,5660,5630,221
|
|
20230710,091300,42183340,5650,5650,5650,5620,3
|
|
20230710,091200,42166420,5620,5620,5650,5620,649
|
|
20230710,091100,38503300,5620,5640,5640,5620,167
|
|
20230710,091000,37561540,5610,5640,5650,5610,1065
|
|
20230710,090900,31553970,5650,5610,5650,5610,38
|
|
20230710,090800,31339670,5640,5640,5640,5610,122
|
|
20230710,090700,30651650,5600,5600,5600,5600,205
|
|
20230710,090600,29503650,5620,5600,5640,5600,224
|
|
20230710,090500,28248960,5600,5620,5620,5600,13
|
|
20230710,090400,28175920,5600,5620,5620,5600,210
|
|
20230710,090300,26999320,5640,5620,5640,5610,556
|
|
20230710,090200,23877480,5610,5640,5640,5610,131
|
|
20230710,090100,23142540,5640,5610,5640,5610,379
|
|
20230710,090000,21016320,5640,5640,5640,5620,3727
|