643 lines
34 KiB
CSV
643 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,194000,8230245300,36050,36050,36050,36050,13874
|
|
20230710,193900,8230245300,36050,36050,36050,36050,0
|
|
20230710,193800,8230245300,36050,36050,36050,36050,0
|
|
20230710,193700,8230245300,36050,36050,36050,36050,0
|
|
20230710,193600,8230245300,36050,36050,36050,36050,0
|
|
20230710,193500,8230245300,36050,36050,36050,36050,0
|
|
20230710,193400,8230245300,36050,36050,36050,36050,0
|
|
20230710,193300,8230245300,36050,36050,36050,36050,0
|
|
20230710,193200,8230245300,36050,36050,36050,36050,0
|
|
20230710,193100,8230245300,36050,36050,36050,36050,0
|
|
20230710,193000,8230245300,36050,36050,36050,36050,0
|
|
20230710,192900,8230245300,36050,36050,36050,36050,0
|
|
20230710,192800,8230245300,36050,36050,36050,36050,0
|
|
20230710,192700,8230245300,36050,36050,36050,36050,0
|
|
20230710,192600,8230245300,36050,36050,36050,36050,0
|
|
20230710,192500,8230245300,36050,36050,36050,36050,0
|
|
20230710,192400,8230245300,36050,36050,36050,36050,0
|
|
20230710,192300,8230245300,36050,36050,36050,36050,0
|
|
20230710,192200,8230245300,36050,36050,36050,36050,0
|
|
20230710,192100,8230245300,36050,36050,36050,36050,0
|
|
20230710,192000,8230245300,36050,36050,36050,36050,0
|
|
20230710,191900,8230245300,36050,36050,36050,36050,0
|
|
20230710,191800,8230245300,36050,36050,36050,36050,0
|
|
20230710,191700,8230245300,36050,36050,36050,36050,0
|
|
20230710,191600,8230245300,36050,36050,36050,36050,0
|
|
20230710,191500,8230245300,36050,36050,36050,36050,0
|
|
20230710,191400,8230245300,36050,36050,36050,36050,0
|
|
20230710,191300,8230245300,36050,36050,36050,36050,0
|
|
20230710,191200,8230245300,36050,36050,36050,36050,0
|
|
20230710,191100,8230245300,36050,36050,36050,36050,0
|
|
20230710,191000,8230245300,36050,36050,36050,36050,13874
|
|
20230710,190900,8230245300,36050,36050,36050,36050,0
|
|
20230710,190800,8230245300,36050,36050,36050,36050,0
|
|
20230710,190700,8230245300,36050,36050,36050,36050,0
|
|
20230710,190600,8230245300,36050,36050,36050,36050,0
|
|
20230710,190500,8230245300,36050,36050,36050,36050,0
|
|
20230710,190400,8230245300,36050,36050,36050,36050,0
|
|
20230710,190300,8230245300,36050,36050,36050,36050,0
|
|
20230710,190200,8230245300,36050,36050,36050,36050,0
|
|
20230710,190100,8230245300,36050,36050,36050,36050,0
|
|
20230710,190000,8230245300,36050,36050,36050,36050,0
|
|
20230710,185900,8230245300,36050,36050,36050,36050,0
|
|
20230710,185800,8230245300,36050,36050,36050,36050,0
|
|
20230710,185700,8230245300,36050,36050,36050,36050,0
|
|
20230710,185600,8230245300,36050,36050,36050,36050,0
|
|
20230710,185500,8230245300,36050,36050,36050,36050,0
|
|
20230710,185400,8230245300,36050,36050,36050,36050,0
|
|
20230710,185300,8230245300,36050,36050,36050,36050,0
|
|
20230710,185200,8230245300,36050,36050,36050,36050,0
|
|
20230710,185100,8230245300,36050,36050,36050,36050,0
|
|
20230710,185000,8230245300,36050,36050,36050,36050,0
|
|
20230710,184900,8230245300,36050,36050,36050,36050,0
|
|
20230710,184800,8230245300,36050,36050,36050,36050,0
|
|
20230710,184700,8230245300,36050,36050,36050,36050,0
|
|
20230710,184600,8230245300,36050,36050,36050,36050,0
|
|
20230710,184500,8230245300,36050,36050,36050,36050,0
|
|
20230710,184400,8230245300,36050,36050,36050,36050,0
|
|
20230710,184300,8230245300,36050,36050,36050,36050,0
|
|
20230710,184200,8230245300,36050,36050,36050,36050,0
|
|
20230710,184100,8230245300,36050,36050,36050,36050,0
|
|
20230710,184000,8230245300,36050,36050,36050,36050,13874
|
|
20230710,183900,8230245300,36050,36050,36050,36050,0
|
|
20230710,183800,8230245300,36050,36050,36050,36050,0
|
|
20230710,183700,8230245300,36050,36050,36050,36050,0
|
|
20230710,183600,8230245300,36050,36050,36050,36050,0
|
|
20230710,183500,8230245300,36050,36050,36050,36050,0
|
|
20230710,183400,8230245300,36050,36050,36050,36050,0
|
|
20230710,183300,8230245300,36050,36050,36050,36050,0
|
|
20230710,183200,8230245300,36050,36050,36050,36050,0
|
|
20230710,183100,8230245300,36050,36050,36050,36050,0
|
|
20230710,183000,8230245300,36050,36050,36050,36050,0
|
|
20230710,182900,8230245300,36050,36050,36050,36050,0
|
|
20230710,182800,8230245300,36050,36050,36050,36050,0
|
|
20230710,182700,8230245300,36050,36050,36050,36050,0
|
|
20230710,182600,8230245300,36050,36050,36050,36050,0
|
|
20230710,182500,8230245300,36050,36050,36050,36050,0
|
|
20230710,182400,8230245300,36050,36050,36050,36050,0
|
|
20230710,182300,8230245300,36050,36050,36050,36050,0
|
|
20230710,182200,8230245300,36050,36050,36050,36050,0
|
|
20230710,182100,8230245300,36050,36050,36050,36050,0
|
|
20230710,182000,8230245300,36050,36050,36050,36050,0
|
|
20230710,181900,8230245300,36050,36050,36050,36050,0
|
|
20230710,181800,8230245300,36050,36050,36050,36050,0
|
|
20230710,181700,8230245300,36050,36050,36050,36050,0
|
|
20230710,181600,8230245300,36050,36050,36050,36050,0
|
|
20230710,181500,8230245300,36050,36050,36050,36050,0
|
|
20230710,181400,8230245300,36050,36050,36050,36050,0
|
|
20230710,181300,8230245300,36050,36050,36050,36050,0
|
|
20230710,181200,8230245300,36050,36050,36050,36050,0
|
|
20230710,181100,8230245300,36050,36050,36050,36050,0
|
|
20230710,181000,8230245300,36050,36050,36050,36050,13874
|
|
20230710,180900,8230245300,36050,36050,36050,36050,0
|
|
20230710,180800,8230245300,36050,36050,36050,36050,0
|
|
20230710,180700,8230245300,36050,36050,36050,36050,0
|
|
20230710,180600,8230245300,36050,36050,36050,36050,0
|
|
20230710,180500,8230245300,36050,36050,36050,36050,0
|
|
20230710,180400,8230245300,36050,36050,36050,36050,0
|
|
20230710,180300,8230245300,36050,36050,36050,36050,0
|
|
20230710,180200,8230245300,36050,36050,36050,36050,0
|
|
20230710,180100,8230245300,36050,36050,36050,36050,0
|
|
20230710,180000,8230245300,36050,36050,36050,36050,0
|
|
20230710,175900,8230245300,36050,36050,36050,36050,0
|
|
20230710,175800,8230245300,36050,36050,36050,36050,0
|
|
20230710,175700,8230245300,36050,36050,36050,36050,0
|
|
20230710,175600,8230245300,36050,36050,36050,36050,0
|
|
20230710,175500,8230245300,36050,36050,36050,36050,0
|
|
20230710,175400,8230245300,36050,36050,36050,36050,0
|
|
20230710,175300,8230245300,36050,36050,36050,36050,0
|
|
20230710,175200,8230245300,36050,36050,36050,36050,0
|
|
20230710,175100,8230245300,36050,36050,36050,36050,0
|
|
20230710,175000,8230245300,36050,36050,36050,36050,0
|
|
20230710,174900,8230245300,36050,36050,36050,36050,0
|
|
20230710,174800,8230245300,36050,36050,36050,36050,0
|
|
20230710,174700,8230245300,36050,36050,36050,36050,0
|
|
20230710,174600,8230245300,36050,36050,36050,36050,0
|
|
20230710,174500,8230245300,36050,36050,36050,36050,0
|
|
20230710,174400,8230245300,36050,36050,36050,36050,0
|
|
20230710,174300,8230245300,36050,36050,36050,36050,0
|
|
20230710,174200,8230245300,36050,36050,36050,36050,0
|
|
20230710,174100,8230245300,36050,36050,36050,36050,0
|
|
20230710,174000,8230245300,36050,36050,36050,36050,13874
|
|
20230710,173900,8230245300,36050,36050,36050,36050,0
|
|
20230710,173800,8230245300,36050,36050,36050,36050,0
|
|
20230710,173700,8230245300,36050,36050,36050,36050,0
|
|
20230710,173600,8230245300,36050,36050,36050,36050,0
|
|
20230710,173500,8230245300,36050,36050,36050,36050,0
|
|
20230710,173400,8230245300,36050,36050,36050,36050,0
|
|
20230710,173300,8230245300,36050,36050,36050,36050,0
|
|
20230710,173200,8230245300,36050,36050,36050,36050,0
|
|
20230710,173100,8230245300,36050,36050,36050,36050,0
|
|
20230710,173000,8230245300,36050,36050,36050,36050,0
|
|
20230710,172900,8230245300,36050,36050,36050,36050,0
|
|
20230710,172800,8230245300,36050,36050,36050,36050,0
|
|
20230710,172700,8230245300,36050,36050,36050,36050,0
|
|
20230710,172600,8230245300,36050,36050,36050,36050,0
|
|
20230710,172500,8230245300,36050,36050,36050,36050,0
|
|
20230710,172400,8230245300,36050,36050,36050,36050,0
|
|
20230710,172300,8230245300,36050,36050,36050,36050,0
|
|
20230710,172200,8230245300,36050,36050,36050,36050,0
|
|
20230710,172100,8230245300,36050,36050,36050,36050,0
|
|
20230710,172000,8230245300,36050,36050,36050,36050,0
|
|
20230710,171900,8230245300,36050,36050,36050,36050,0
|
|
20230710,171800,8230245300,36050,36050,36050,36050,0
|
|
20230710,171700,8230245300,36050,36050,36050,36050,0
|
|
20230710,171600,8230245300,36050,36050,36050,36050,0
|
|
20230710,171500,8230245300,36050,36050,36050,36050,0
|
|
20230710,171400,8230245300,36050,36050,36050,36050,0
|
|
20230710,171300,8230245300,36050,36050,36050,36050,0
|
|
20230710,171200,8230245300,36050,36050,36050,36050,0
|
|
20230710,171100,8230245300,36050,36050,36050,36050,0
|
|
20230710,171000,8230245300,36050,36050,36050,36050,13874
|
|
20230710,170900,8230245300,36050,36050,36050,36050,0
|
|
20230710,170800,8230245300,36050,36050,36050,36050,0
|
|
20230710,170700,8230245300,36050,36050,36050,36050,0
|
|
20230710,170600,8230245300,36050,36050,36050,36050,0
|
|
20230710,170500,8230245300,36050,36050,36050,36050,0
|
|
20230710,170400,8230245300,36050,36050,36050,36050,0
|
|
20230710,170300,8230245300,36050,36050,36050,36050,0
|
|
20230710,170200,8230245300,36050,36050,36050,36050,0
|
|
20230710,170100,8230245300,36050,36050,36050,36050,0
|
|
20230710,170000,8230245300,36050,36050,36050,36050,0
|
|
20230710,165900,8230245300,36050,36050,36050,36050,0
|
|
20230710,165800,8230245300,36050,36050,36050,36050,0
|
|
20230710,165700,8230245300,36050,36050,36050,36050,0
|
|
20230710,165600,8230245300,36050,36050,36050,36050,0
|
|
20230710,165500,8230245300,36050,36050,36050,36050,0
|
|
20230710,165400,8230245300,36050,36050,36050,36050,0
|
|
20230710,165300,8230245300,36050,36050,36050,36050,0
|
|
20230710,165200,8230245300,36050,36050,36050,36050,0
|
|
20230710,165100,8230245300,36050,36050,36050,36050,0
|
|
20230710,165000,8230245300,36050,36050,36050,36050,0
|
|
20230710,164900,8230245300,36050,36050,36050,36050,0
|
|
20230710,164800,8230245300,36050,36050,36050,36050,0
|
|
20230710,164700,8230245300,36050,36050,36050,36050,0
|
|
20230710,164600,8230245300,36050,36050,36050,36050,0
|
|
20230710,164500,8230245300,36050,36050,36050,36050,0
|
|
20230710,164400,8230245300,36050,36050,36050,36050,0
|
|
20230710,164300,8230245300,36050,36050,36050,36050,0
|
|
20230710,164200,8230245300,36050,36050,36050,36050,0
|
|
20230710,164100,8230245300,36050,36050,36050,36050,0
|
|
20230710,164000,8230245300,36050,36050,36050,36050,13874
|
|
20230710,163900,8230245300,36050,36050,36050,36050,0
|
|
20230710,163800,8230245300,36050,36050,36050,36050,0
|
|
20230710,163700,8230245300,36050,36050,36050,36050,0
|
|
20230710,163600,8230245300,36050,36050,36050,36050,0
|
|
20230710,163500,8230245300,36050,36050,36050,36050,0
|
|
20230710,163400,8230245300,36050,36050,36050,36050,0
|
|
20230710,163300,8230245300,36050,36050,36050,36050,0
|
|
20230710,163200,8230245300,36050,36050,36050,36050,0
|
|
20230710,163100,8230245300,36050,36050,36050,36050,0
|
|
20230710,163000,8230245300,36050,36050,36050,36050,0
|
|
20230710,162900,8230245300,36050,36050,36050,36050,0
|
|
20230710,162800,8230245300,36050,36050,36050,36050,0
|
|
20230710,162700,8230245300,36050,36050,36050,36050,0
|
|
20230710,162600,8230245300,36050,36050,36050,36050,0
|
|
20230710,162500,8230245300,36050,36050,36050,36050,0
|
|
20230710,162400,8230245300,36050,36050,36050,36050,0
|
|
20230710,162300,8230245300,36050,36050,36050,36050,0
|
|
20230710,162200,8230245300,36050,36050,36050,36050,0
|
|
20230710,162100,8230245300,36050,36050,36050,36050,0
|
|
20230710,162000,8230245300,36050,36050,36050,36050,0
|
|
20230710,161900,8230245300,36050,36050,36050,36050,0
|
|
20230710,161800,8230245300,36050,36050,36050,36050,0
|
|
20230710,161700,8230245300,36050,36050,36050,36050,0
|
|
20230710,161600,8230245300,36050,36050,36050,36050,0
|
|
20230710,161500,8230245300,36050,36050,36050,36050,0
|
|
20230710,161400,8230245300,36050,36050,36050,36050,0
|
|
20230710,161300,8230245300,36050,36050,36050,36050,0
|
|
20230710,161200,8230245300,36050,36050,36050,36050,0
|
|
20230710,161100,8230245300,36050,36050,36050,36050,0
|
|
20230710,161000,8230245300,36050,36050,36050,36050,13874
|
|
20230710,160900,8230245300,36050,36050,36050,36050,0
|
|
20230710,160800,8230245300,36050,36050,36050,36050,0
|
|
20230710,160700,8230245300,36050,36050,36050,36050,0
|
|
20230710,160600,8230245300,36050,36050,36050,36050,0
|
|
20230710,160500,8230245300,36050,36050,36050,36050,0
|
|
20230710,160400,8230245300,36050,36050,36050,36050,0
|
|
20230710,160300,8230245300,36050,36050,36050,36050,0
|
|
20230710,160200,8230245300,36050,36050,36050,36050,0
|
|
20230710,160100,8230245300,36050,36050,36050,36050,0
|
|
20230710,160000,8230245300,36050,36050,36050,36050,0
|
|
20230710,155900,8230245300,36050,36050,36050,36050,0
|
|
20230710,155800,8230245300,36050,36050,36050,36050,0
|
|
20230710,155700,8230245300,36050,36050,36050,36050,0
|
|
20230710,155600,8230245300,36050,36050,36050,36050,0
|
|
20230710,155500,8230245300,36050,36050,36050,36050,0
|
|
20230710,155400,8230245300,36050,36050,36050,36050,0
|
|
20230710,155300,8230245300,36050,36050,36050,36050,0
|
|
20230710,155200,8230245300,36050,36050,36050,36050,0
|
|
20230710,155100,8230245300,36050,36050,36050,36050,0
|
|
20230710,155000,8230245300,36050,36050,36050,36050,0
|
|
20230710,154900,8230245300,36050,36050,36050,36050,0
|
|
20230710,154800,8230245300,36050,36050,36050,36050,0
|
|
20230710,154700,8230245300,36050,36050,36050,36050,0
|
|
20230710,154600,8230245300,36050,36050,36050,36050,0
|
|
20230710,154500,8230245300,36050,36050,36050,36050,0
|
|
20230710,154400,8230245300,36050,36050,36050,36050,0
|
|
20230710,154300,8230245300,36050,36050,36050,36050,0
|
|
20230710,154200,8230245300,36050,36050,36050,36050,0
|
|
20230710,154100,8230245300,36050,36050,36050,36050,0
|
|
20230710,154000,8230245300,36050,36050,36050,36050,13874
|
|
20230710,153900,8230245300,36050,36050,36050,36050,0
|
|
20230710,153800,8230245300,36050,36050,36050,36050,0
|
|
20230710,153700,8230245300,36050,36050,36050,36050,0
|
|
20230710,153600,8230245300,36050,36050,36050,36050,0
|
|
20230710,153500,8230245300,36050,36050,36050,36050,0
|
|
20230710,153400,8230245300,36050,36050,36050,36050,0
|
|
20230710,153300,8230245300,36050,36050,36050,36050,0
|
|
20230710,153200,8230245300,36050,36050,36050,36050,0
|
|
20230710,153100,8230245300,36050,36050,36050,36050,0
|
|
20230710,153000,8230245300,36050,36050,36050,36050,13874
|
|
20230710,152900,7730087600,36150,36150,36150,36150,0
|
|
20230710,152800,7730087600,36150,36150,36150,36150,0
|
|
20230710,152700,7730087600,36150,36150,36150,36150,0
|
|
20230710,152600,7730087600,36150,36150,36150,36150,0
|
|
20230710,152500,7730087600,36150,36150,36150,36150,0
|
|
20230710,152400,7730087600,36150,36150,36150,36150,0
|
|
20230710,152300,7730087600,36150,36150,36150,36150,0
|
|
20230710,152200,7730087600,36150,36150,36150,36150,0
|
|
20230710,152100,7730087600,36150,36150,36150,36150,0
|
|
20230710,152000,7730087600,36150,36150,36150,36150,0
|
|
20230710,151900,7730087600,36150,36100,36150,36100,506
|
|
20230710,151800,7711801900,36150,36150,36150,36100,505
|
|
20230710,151700,7693559750,36150,36100,36150,36100,377
|
|
20230710,151600,7679937600,36100,36150,36150,36100,199
|
|
20230710,151500,7672748450,36100,36150,36150,36100,395
|
|
20230710,151400,7658478800,36150,36100,36150,36100,204
|
|
20230710,151300,7651107700,36150,36100,36150,36050,720
|
|
20230710,151200,7625115950,36050,36050,36100,36050,767
|
|
20230710,151100,7597431750,36050,36050,36100,36050,171
|
|
20230710,151000,7591260500,36050,36050,36100,36050,906
|
|
20230710,150900,7558559600,36100,36100,36100,36050,159
|
|
20230710,150800,7552822050,36050,36100,36100,36050,349
|
|
20230710,150700,7540229600,36100,36150,36150,36050,822
|
|
20230710,150600,7510552750,36100,36150,36150,36100,180
|
|
20230710,150500,7504049500,36100,36100,36150,36050,750
|
|
20230710,150400,7476967350,36050,36050,36100,36050,185
|
|
20230710,150300,7470292650,36100,36100,36100,36050,305
|
|
20230710,150200,7459285800,36100,36100,36100,36050,810
|
|
20230710,150100,7430047750,36100,36050,36100,36050,819
|
|
20230710,150000,7400517450,36050,36100,36100,36000,705
|
|
20230710,145900,7375096400,36100,36100,36100,36050,224
|
|
20230710,145800,7367014600,36100,36150,36150,36050,655
|
|
20230710,145700,7343379150,36100,36200,36200,36100,871
|
|
20230710,145600,7311889350,36200,36200,36200,36150,245
|
|
20230710,145500,7303026350,36200,36150,36200,36150,400
|
|
20230710,145400,7288554950,36200,36150,36200,36100,261
|
|
20230710,145300,7279114150,36200,36150,36200,36150,347
|
|
20230710,145200,7266558900,36200,36150,36200,36150,281
|
|
20230710,145100,7256389600,36200,36100,36200,36050,1146
|
|
20230710,145000,7214960200,36100,36000,36100,36000,593
|
|
20230710,144900,7193581550,36000,36050,36100,36000,1650
|
|
20230710,144800,7134100550,36050,36000,36050,35950,4215
|
|
20230710,144700,6982374700,36000,36050,36050,36000,339
|
|
20230710,144600,6970169250,36050,36050,36050,36000,220
|
|
20230710,144500,6962242550,36000,36050,36050,36000,216
|
|
20230710,144400,6954465300,36050,36050,36050,36000,179
|
|
20230710,144300,6948020250,36050,36050,36050,36000,134
|
|
20230710,144200,6943194500,36000,36000,36050,36000,189
|
|
20230710,144100,6936389150,36000,36150,36150,36000,1445
|
|
20230710,144000,6884263250,36150,36100,36150,36100,488
|
|
20230710,143900,6866644700,36150,36150,36150,36100,128
|
|
20230710,143800,6862022450,36100,36200,36200,36100,763
|
|
20230710,143700,6834441200,36150,36200,36200,36150,262
|
|
20230710,143600,6824968250,36150,36150,36200,36150,820
|
|
20230710,143500,6795323900,36200,36150,36200,36150,98
|
|
20230710,143400,6791780000,36200,36150,36200,36150,90
|
|
20230710,143300,6788524900,36150,36150,36200,36100,254
|
|
20230710,143200,6779343950,36150,36150,36150,36100,605
|
|
20230710,143100,6757476150,36150,36200,36200,36100,172
|
|
20230710,143000,6751257100,36150,36150,36150,36100,2397
|
|
20230710,142900,6664608150,36150,36150,36150,36100,96
|
|
20230710,142800,6661140650,36150,36150,36150,36100,213
|
|
20230710,142700,6653449150,36150,36100,36150,36100,98
|
|
20230710,142600,6649909950,36150,36100,36150,36100,353
|
|
20230710,142500,6637163700,36150,36150,36150,36100,84
|
|
20230710,142400,6634129500,36150,36150,36150,36100,104
|
|
20230710,142300,6630373000,36150,36150,36150,36100,241
|
|
20230710,142200,6621664800,36100,36050,36150,36050,683
|
|
20230710,142100,6597021400,36050,36050,36050,36000,149
|
|
20230710,142000,6591652150,36000,36050,36100,36000,1239
|
|
20230710,141900,6546995750,36000,36050,36050,36000,69
|
|
20230710,141800,6544510400,36000,36100,36100,36000,572
|
|
20230710,141700,6523894200,36100,36100,36100,36050,77
|
|
20230710,141600,6521116200,36100,36100,36100,36050,107
|
|
20230710,141500,6517257250,36100,36100,36100,36050,232
|
|
20230710,141400,6508890550,36100,36150,36150,36050,995
|
|
20230710,141300,6472976550,36100,36050,36150,36000,1991
|
|
20230710,141200,6401158200,36000,36000,36050,36000,280
|
|
20230710,141100,6391072600,36000,36100,36100,36000,301
|
|
20230710,141000,6380223900,36100,36050,36100,36050,205
|
|
20230710,140900,6372832400,36100,36050,36100,36050,92
|
|
20230710,140800,6369512900,36050,36050,36100,36050,132
|
|
20230710,140700,6364752900,36100,36100,36100,36050,118
|
|
20230710,140600,6360496650,36100,36150,36150,36050,129
|
|
20230710,140500,6355841550,36100,36100,36150,36100,409
|
|
20230710,140400,6341075200,36150,36150,36150,36100,141
|
|
20230710,140300,6335981000,36150,36000,36150,36000,2902
|
|
20230710,140200,6231289000,36000,36000,36050,36000,717
|
|
20230710,140100,6205476200,36050,36000,36050,36000,400
|
|
20230710,140000,6191073100,36000,36050,36050,36000,302
|
|
20230710,135900,6180199100,36050,36050,36050,36000,309
|
|
20230710,135800,6169067200,36050,36000,36050,36000,317
|
|
20230710,135700,6157652450,36050,36100,36100,36000,1551
|
|
20230710,135600,6101761400,36100,36050,36100,36050,152
|
|
20230710,135500,6096280650,36100,36050,36100,36050,197
|
|
20230710,135400,6089177200,36100,36100,36100,36050,508
|
|
20230710,135300,6070855300,36100,36100,36100,36050,226
|
|
20230710,135200,6062701800,36100,36100,36100,36050,253
|
|
20230710,135100,6053579600,36050,36100,36100,36050,138
|
|
20230710,135000,6048603400,36050,36100,36100,36050,362
|
|
20230710,134900,6035545450,36100,36050,36100,36050,112
|
|
20230710,134800,6031506200,36100,36100,36100,36050,104
|
|
20230710,134700,6027755850,36050,36100,36100,36050,240
|
|
20230710,134600,6019094750,36100,36100,36100,36050,216
|
|
20230710,134500,6011304250,36100,36050,36100,36050,226
|
|
20230710,134400,6003155300,36100,36100,36100,36050,283
|
|
20230710,134300,5992945100,36100,36100,36100,36050,95
|
|
20230710,134200,5989517700,36050,36100,36100,36050,118
|
|
20230710,134100,5985261250,36050,36100,36100,36050,109
|
|
20230710,134000,5981329900,36100,36100,36100,36050,231
|
|
20230710,133900,5972994600,36100,36100,36100,36050,52
|
|
20230710,133800,5971119050,36050,36100,36100,36050,153
|
|
20230710,133700,5965601300,36100,36050,36100,36000,1436
|
|
20230710,133600,5913833100,36050,36000,36050,36000,291
|
|
20230710,133500,5903349350,36050,36050,36050,36000,95
|
|
20230710,133400,5899927600,36000,36050,36050,36000,81
|
|
20230710,133300,5897010500,36050,36050,36050,36000,256
|
|
20230710,133200,5887786100,36050,36050,36050,36000,91
|
|
20230710,133100,5884509000,36050,36050,36050,36000,115
|
|
20230710,133000,5880367650,36000,36050,36050,36000,258
|
|
20230710,132900,5871071550,36050,36000,36050,36000,124
|
|
20230710,132800,5866605650,36050,36050,36050,36000,119
|
|
20230710,132700,5862319600,36050,36050,36100,36000,146
|
|
20230710,132600,5857061350,36050,36100,36100,36050,299
|
|
20230710,132500,5846274350,36100,35950,36100,35950,1630
|
|
20230710,132400,5787575050,35950,36000,36050,35950,174
|
|
20230710,132300,5781316500,36000,36000,36050,36000,296
|
|
20230710,132200,5770653550,36000,36000,36000,36000,95
|
|
20230710,132100,5767233550,36050,36000,36050,36000,207
|
|
20230710,132000,5759780250,36050,36050,36050,36000,256
|
|
20230710,131900,5750563800,36050,36050,36050,36000,274
|
|
20230710,131800,5740692500,36000,36050,36050,36000,258
|
|
20230710,131700,5731404000,36000,36050,36050,36000,156
|
|
20230710,131600,5725786500,36000,36000,36050,36000,248
|
|
20230710,131500,5716850750,36050,36000,36050,36000,288
|
|
20230710,131400,5706475350,36000,36000,36050,36000,118
|
|
20230710,131300,5702225850,36000,36000,36050,36000,79
|
|
20230710,131200,5699379350,36050,36050,36050,36000,184
|
|
20230710,131100,5692748750,36050,36000,36050,36000,19
|
|
20230710,131000,5692064150,36000,36050,36050,36000,73
|
|
20230710,130900,5689434900,36050,36050,36050,36000,400
|
|
20230710,130800,5675028200,36050,36050,36050,36000,24
|
|
20230710,130700,5674163850,36000,36050,36050,36000,241
|
|
20230710,130600,5665485700,36050,36000,36050,36000,36
|
|
20230710,130500,5664188700,36050,36050,36050,36050,145
|
|
20230710,130400,5658961450,36050,36000,36050,36000,80
|
|
20230710,130300,5656080700,36000,36050,36050,36000,77
|
|
20230710,130200,5653305650,36050,36000,36050,36000,182
|
|
20230710,130100,5646746350,36000,36000,36050,36000,23
|
|
20230710,130000,5645918100,36050,36050,36050,36000,4
|
|
20230710,125900,5645774000,36000,36000,36050,36000,63
|
|
20230710,125800,5643505450,36050,36050,36050,36050,237
|
|
20230710,125700,5634961600,36000,36050,36050,36000,51
|
|
20230710,125600,5633123950,36000,36050,36050,36000,52
|
|
20230710,125500,5631251150,36050,36050,36050,36000,158
|
|
20230710,125400,5625556100,36000,36000,36050,36000,1052
|
|
20230710,125300,5587637500,36050,36000,36050,36000,180
|
|
20230710,125200,5581156900,36050,36050,36050,36050,7
|
|
20230710,125100,5580904550,36050,36050,36050,35950,446
|
|
20230710,125000,5564857050,36000,36050,36050,35950,204
|
|
20230710,124900,5557513100,36050,36000,36050,36000,30
|
|
20230710,124800,5556432400,36000,36050,36050,36000,216
|
|
20230710,124700,5548649450,36000,36000,36000,36000,0
|
|
20230710,124600,5548649450,36000,36000,36050,36000,57
|
|
20230710,124500,5546597200,36000,36050,36050,36000,205
|
|
20230710,124400,5539210150,36000,36050,36050,36000,20
|
|
20230710,124300,5538489950,36050,36000,36050,36000,37
|
|
20230710,124200,5537157900,36000,36050,36050,36000,29
|
|
20230710,124100,5536113300,36000,35950,36200,35850,32087
|
|
20230710,124000,4380999100,36000,36000,36000,35950,104
|
|
20230710,123900,4377259800,36000,35950,36000,35950,171
|
|
20230710,123800,4371111450,35950,36050,36050,35950,2379
|
|
20230710,123700,4285495550,36050,36050,36050,36000,25
|
|
20230710,123600,4284595050,36050,36100,36100,36050,150
|
|
20230710,123500,4279187250,36050,36100,36100,36050,1279
|
|
20230710,123400,4233051800,36100,36100,36150,36100,190
|
|
20230710,123300,4226186050,36150,36150,36150,36100,83
|
|
20230710,123200,4223189200,36100,36150,36150,36100,5
|
|
20230710,123100,4223008550,36100,36150,36150,36100,202
|
|
20230710,123000,4215707850,36150,36200,36200,36150,55
|
|
20230710,122900,4213719550,36150,36150,36200,36150,156
|
|
20230710,122800,4208079950,36150,36150,36200,36150,37
|
|
20230710,122700,4206742050,36150,36100,36200,36100,3393
|
|
20230710,122600,4084144050,36050,36050,36050,36050,0
|
|
20230710,122500,4084144050,36050,36150,36150,36050,1888
|
|
20230710,122400,4016019850,36150,36100,36150,36100,187
|
|
20230710,122300,4009262550,36100,36100,36150,36100,158
|
|
20230710,122200,4003558450,36150,36100,36150,36100,48
|
|
20230710,122100,4001825150,36100,36150,36150,36100,222
|
|
20230710,122000,3993806100,36150,36150,36150,36100,240
|
|
20230710,121900,3985131900,36150,36200,36200,36150,160
|
|
20230710,121800,3979347600,36150,36150,36200,36150,49
|
|
20230710,121700,3977576000,36150,36200,36200,36150,191
|
|
20230710,121600,3970664450,36200,36150,36200,36150,5
|
|
20230710,121500,3970483550,36150,36150,36150,36150,0
|
|
20230710,121400,3970483550,36150,36200,36200,36150,85
|
|
20230710,121300,3967410050,36150,36150,36200,36150,204
|
|
20230710,121200,3960029000,36200,36200,36200,36150,41
|
|
20230710,121100,3958546600,36200,36150,36200,36150,38
|
|
20230710,121000,3957172250,36150,36150,36150,36150,402
|
|
20230710,120900,3942639950,36150,36150,36150,36100,119
|
|
20230710,120800,3938340000,36150,36250,36250,36150,2161
|
|
20230710,120700,3860039600,36250,36250,36250,36250,8
|
|
20230710,120600,3859749600,36250,36250,36250,36200,185
|
|
20230710,120500,3853045350,36250,36250,36250,36250,4
|
|
20230710,120400,3852900350,36200,36200,36200,36200,48
|
|
20230710,120300,3851162750,36200,36150,36200,36100,832
|
|
20230710,120200,3821067650,36150,36150,36150,36150,121
|
|
20230710,120100,3816693500,36150,36150,36150,36100,278
|
|
20230710,120000,3806645600,36150,36150,36150,36100,19
|
|
20230710,115900,3805958800,36150,36100,36150,36100,397
|
|
20230710,115800,3791610450,36150,36150,36150,36150,65
|
|
20230710,115700,3789260700,36150,36150,36150,36100,152
|
|
20230710,115600,3783766000,36150,36100,36150,36100,281
|
|
20230710,115500,3773609650,36100,36150,36150,36100,97
|
|
20230710,115400,3770104500,36150,36150,36150,36150,983
|
|
20230710,115300,3734569050,36100,36150,36150,36100,275
|
|
20230710,115200,3724633950,36150,36150,36150,36150,65
|
|
20230710,115100,3722284200,36100,36150,36150,36100,172
|
|
20230710,115000,3716069950,36100,36150,36150,36100,59
|
|
20230710,114900,3713939650,36150,36150,36150,36150,186
|
|
20230710,114800,3707215750,36150,36100,36150,36100,139
|
|
20230710,114700,3702197450,36100,36100,36100,36100,19
|
|
20230710,114600,3701511550,36150,36200,36200,36100,1095
|
|
20230710,114500,3661929550,36150,36150,36200,36150,305
|
|
20230710,114400,3650903750,36150,36200,36200,36150,152
|
|
20230710,114300,3645407300,36150,36150,36200,36150,44
|
|
20230710,114200,3643816350,36200,36150,36200,36150,195
|
|
20230710,114100,3636759800,36200,36200,36200,36150,27
|
|
20230710,114000,3635783300,36200,36150,36200,36150,284
|
|
20230710,113900,3625515400,36150,36150,36200,36150,400
|
|
20230710,113800,3611048650,36200,36200,36200,36200,450
|
|
20230710,113700,3594758650,36250,36250,36250,36200,119
|
|
20230710,113600,3590449350,36250,36250,36250,36250,6
|
|
20230710,113500,3590231850,36200,36250,36250,36200,298
|
|
20230710,113400,3579436050,36250,36250,36250,36200,164
|
|
20230710,113300,3573491250,36250,36200,36250,36200,68
|
|
20230710,113200,3571028800,36200,36200,36250,36200,289
|
|
20230710,113100,3560559350,36200,36200,36250,36200,68
|
|
20230710,113000,3558097450,36200,36250,36250,36200,60
|
|
20230710,112900,3555924350,36250,36250,36250,36200,51
|
|
20230710,112800,3554077100,36250,36250,36250,36200,351
|
|
20230710,112700,3541354100,36300,36300,36300,36250,47
|
|
20230710,112600,3539649900,36250,36250,36300,36250,57
|
|
20230710,112500,3537582300,36300,36300,36300,36250,146
|
|
20230710,112400,3532282950,36300,36250,36300,36250,49
|
|
20230710,112300,3530506300,36300,36300,36300,36300,17
|
|
20230710,112200,3529889200,36300,36350,36350,36250,645
|
|
20230710,112100,3506481900,36350,36350,36350,36300,545
|
|
20230710,112000,3486691200,36350,36350,36350,36300,29
|
|
20230710,111900,3485637600,36350,36350,36350,36300,131
|
|
20230710,111800,3480881850,36350,36350,36350,36300,158
|
|
20230710,111700,3475138850,36350,36250,36350,36250,1890
|
|
20230710,111600,3406540350,36300,36250,36300,36250,15
|
|
20230710,111500,3405995900,36300,36300,36300,36250,518
|
|
20230710,111400,3387206350,36300,36300,36300,36250,233
|
|
20230710,111300,3378751600,36300,36300,36300,36300,11
|
|
20230710,111200,3378352300,36250,36300,36300,36250,59
|
|
20230710,111100,3376212500,36250,36300,36300,36250,240
|
|
20230710,111000,3367505650,36250,36300,36300,36250,292
|
|
20230710,110900,3356918750,36300,36300,36300,36250,73
|
|
20230710,110800,3354271700,36250,36300,36300,36250,33
|
|
20230710,110700,3353074950,36300,36300,36300,36250,220
|
|
20230710,110600,3345093100,36250,36250,36250,36250,64
|
|
20230710,110500,3342773100,36250,36250,36250,36250,40
|
|
20230710,110400,3341323100,36300,36300,36300,36250,255
|
|
20230710,110300,3332071550,36300,36300,36300,36300,240
|
|
20230710,110200,3323359550,36300,36350,36350,36300,329
|
|
20230710,110100,3311401100,36400,36400,36400,36350,198
|
|
20230710,110000,3304196900,36350,36400,36400,36350,150
|
|
20230710,105900,3298743600,36400,36350,36400,36350,25
|
|
20230710,105800,3297834650,36400,36400,36400,36350,50
|
|
20230710,105700,3296016450,36400,36400,36400,36350,176
|
|
20230710,105600,3289610850,36350,36350,36400,36350,81
|
|
20230710,105500,3286664950,36400,36350,36400,36350,207
|
|
20230710,105400,3279138200,36350,36350,36400,36350,712
|
|
20230710,105300,3253248300,36350,36400,36400,36350,198
|
|
20230710,105200,3246046950,36400,36350,36400,36350,189
|
|
20230710,105100,3239175100,36400,36350,36400,36350,227
|
|
20230710,105000,3230916750,36350,36400,36400,36350,335
|
|
20230710,104900,3218730050,36400,36350,36400,36350,327
|
|
20230710,104800,3206841450,36400,36350,36400,36350,28
|
|
20230710,104700,3205822600,36400,36350,36400,36350,550
|
|
20230710,104600,3185823950,36300,36300,36300,36300,1835
|
|
20230710,104500,3119213450,36250,36300,36300,36250,109
|
|
20230710,104400,3115259450,36300,36300,36300,36250,71
|
|
20230710,104300,3112682250,36300,36300,36300,36300,450
|
|
20230710,104200,3096347250,36250,36250,36300,36250,104
|
|
20230710,104100,3092574600,36250,36200,36250,36200,1528
|
|
20230710,104000,3037186450,36250,36200,36250,36200,220
|
|
20230710,103900,3029216000,36200,36200,36250,36200,58
|
|
20230710,103800,3027114200,36250,36200,36250,36200,144
|
|
20230710,103700,3021899450,36200,36200,36200,36200,182
|
|
20230710,103600,3015311050,36200,36200,36250,36200,326
|
|
20230710,103500,3003503450,36250,36250,36300,36200,634
|
|
20230710,103400,2980521200,36250,36350,36350,36250,1165
|
|
20230710,103300,2938245950,36350,36300,36350,36300,238
|
|
20230710,103200,2929600050,36300,36300,36300,36300,119
|
|
20230710,103100,2925280350,36300,36350,36350,36300,410
|
|
20230710,103000,2910380050,36350,36400,36400,36350,338
|
|
20230710,102900,2898093500,36400,36350,36400,36350,572
|
|
20230710,102800,2877294900,36400,36350,36400,36350,700
|
|
20230710,102700,2851841500,36350,36350,36400,36350,1301
|
|
20230710,102600,2804526900,36350,36250,36400,36250,2832
|
|
20230710,102500,2701680200,36250,36250,36300,36250,195
|
|
20230710,102400,2694603100,36200,36250,36250,36200,834
|
|
20230710,102300,2664371100,36250,36250,36250,36200,128
|
|
20230710,102200,2659732000,36250,36250,36250,36200,353
|
|
20230710,102100,2646940550,36200,36250,36250,36200,363
|
|
20230710,102000,2633795450,36200,36200,36250,36200,163
|
|
20230710,101900,2627888350,36200,36200,36250,36200,586
|
|
20230710,101800,2606656900,36200,36150,36250,36150,995
|
|
20230710,101700,2570658850,36150,36100,36150,36100,126
|
|
20230710,101600,2566104550,36100,36150,36200,36100,2252
|
|
20230710,101500,2484607450,36150,36000,36150,36000,3472
|
|
20230710,101400,2359260100,36050,36050,36050,36000,415
|
|
20230710,101300,2344299850,36050,36050,36050,36000,299
|
|
20230710,101200,2333521350,36050,36050,36050,36000,405
|
|
20230710,101100,2318922850,36050,36050,36050,36000,208
|
|
20230710,101000,2311426450,36000,36000,36050,36000,330
|
|
20230710,100900,2299530700,36050,36050,36050,36000,584
|
|
20230710,100800,2278477650,36000,36000,36050,35950,475
|
|
20230710,100700,2261376700,36000,36000,36000,35950,192
|
|
20230710,100600,2254465150,36000,36000,36000,35950,875
|
|
20230710,100500,2222992300,36000,35950,36000,35950,575
|
|
20230710,100400,2202292800,35950,36050,36050,35950,2501
|
|
20230710,100300,2112239200,36050,36000,36050,36000,905
|
|
20230710,100200,2079614600,36000,35950,36050,35900,4400
|
|
20230710,100100,1921325650,35950,35950,35950,35900,104
|
|
20230710,100000,1917589200,35950,35950,35950,35900,88
|
|
20230710,095900,1914427200,35950,35900,35950,35900,307
|
|
20230710,095800,1903401750,35900,35900,35950,35900,403
|
|
20230710,095700,1888927650,35900,35900,35900,35900,141
|
|
20230710,095600,1883865750,35900,35950,35950,35900,227
|
|
20230710,095500,1875705600,35950,36000,36000,35950,575
|
|
20230710,095400,1855027100,36000,36000,36000,35950,735
|
|
20230710,095300,1828601900,36000,35950,36000,35950,39
|
|
20230710,095200,1827199000,35950,35950,36000,35950,60
|
|
20230710,095100,1825041950,35950,35900,35950,35900,1451
|
|
20230710,095000,1772927250,35900,35900,35900,35850,116
|
|
20230710,094900,1768763350,35850,35900,35900,35850,16
|
|
20230710,094800,1768189700,35900,35850,35900,35850,282
|
|
20230710,094700,1758066400,35900,35900,35900,35900,0
|
|
20230710,094600,1758066400,35900,35900,35900,35900,551
|
|
20230710,094500,1738285500,35900,35850,35950,35850,233
|
|
20230710,094400,1729920750,35850,35850,35900,35750,1053
|
|
20230710,094300,1692198100,35850,35850,35850,35850,81
|
|
20230710,094200,1689294250,35900,35950,35950,35850,260
|
|
20230710,094100,1679960850,35950,35900,35950,35900,466
|
|
20230710,094000,1663231350,35900,35850,35900,35850,927
|
|
20230710,093900,1629966000,35850,35700,36000,35700,7233
|
|
20230710,093800,1371213500,35700,35700,35700,35650,41
|
|
20230710,093700,1369749950,35700,35650,35700,35650,196
|
|
20230710,093600,1362756100,35700,35650,35700,35650,65
|
|
20230710,093500,1360438550,35650,35700,35700,35650,47
|
|
20230710,093400,1358761150,35700,35550,35700,35550,4359
|
|
20230710,093300,1203556450,35600,35550,35600,35550,24
|
|
20230710,093200,1202702800,35600,35600,35600,35550,47
|
|
20230710,093100,1201031650,35600,35550,35600,35550,253
|
|
20230710,093000,1192037350,35600,35550,35600,35550,552
|
|
20230710,092900,1172413700,35550,35500,35550,35500,912
|
|
20230710,092800,1140037600,35500,35500,35500,35500,1
|
|
20230710,092700,1140002100,35500,35450,35500,35450,1144
|
|
20230710,092600,1099440800,35450,35550,35550,35400,4617
|
|
20230710,092500,935673050,35500,35600,35600,35500,2068
|
|
20230710,092400,862191550,35600,35600,35600,35550,168
|
|
20230710,092300,856215750,35600,35650,35700,35550,1469
|
|
20230710,092200,803921500,35650,35600,35650,35600,1793
|
|
20230710,092100,740001300,35650,35500,35650,35500,1928
|
|
20230710,092000,671418100,35500,35500,35500,35500,1249
|
|
20230710,091900,627078600,35450,35450,35500,35450,375
|
|
20230710,091800,613784750,35450,35550,35550,35400,915
|
|
20230710,091700,581344750,35550,35500,35550,35500,824
|
|
20230710,091600,552067450,35550,35600,35600,35550,197
|
|
20230710,091500,545064000,35550,35550,35600,35550,146
|
|
20230710,091400,539873650,35550,35550,35600,35550,371
|
|
20230710,091300,526684550,35550,35550,35550,35450,1256
|
|
20230710,091200,482055250,35600,35550,35600,35550,7
|
|
20230710,091100,481806150,35600,35550,35600,35550,101
|
|
20230710,091000,478214800,35600,35700,35700,35600,272
|
|
20230710,090900,468525400,35700,35500,35700,35500,2937
|
|
20230710,090800,363944150,35500,35500,35550,35450,1457
|
|
20230710,090700,312186050,35500,35400,35500,35400,1116
|
|
20230710,090600,272633650,35400,35500,35500,35400,372
|
|
20230710,090500,259439750,35550,35450,35550,35450,1105
|
|
20230710,090400,220205750,35450,35250,35450,35250,920
|
|
20230710,090300,187651150,35300,35250,35300,35200,419
|
|
20230710,090200,172873600,35250,35300,35300,35200,365
|
|
20230710,090100,160007950,35350,35250,35400,35250,1813
|
|
20230710,090000,95984750,35250,35250,35250,35150,2726
|