646 lines
34 KiB
CSV
646 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,194300,4543011100,30000,30000,30000,30000,4320
|
|
20230710,194200,4543011100,30000,30000,30000,30000,0
|
|
20230710,194100,4543011100,30000,30000,30000,30000,0
|
|
20230710,194000,4543011100,30000,30000,30000,30000,0
|
|
20230710,193900,4543011100,30000,30000,30000,30000,0
|
|
20230710,193800,4543011100,30000,30000,30000,30000,0
|
|
20230710,193700,4543011100,30000,30000,30000,30000,0
|
|
20230710,193600,4543011100,30000,30000,30000,30000,0
|
|
20230710,193500,4543011100,30000,30000,30000,30000,0
|
|
20230710,193400,4543011100,30000,30000,30000,30000,0
|
|
20230710,193300,4543011100,30000,30000,30000,30000,0
|
|
20230710,193200,4543011100,30000,30000,30000,30000,0
|
|
20230710,193100,4543011100,30000,30000,30000,30000,0
|
|
20230710,193000,4543011100,30000,30000,30000,30000,0
|
|
20230710,192900,4543011100,30000,30000,30000,30000,0
|
|
20230710,192800,4543011100,30000,30000,30000,30000,0
|
|
20230710,192700,4543011100,30000,30000,30000,30000,0
|
|
20230710,192600,4543011100,30000,30000,30000,30000,0
|
|
20230710,192500,4543011100,30000,30000,30000,30000,0
|
|
20230710,192400,4543011100,30000,30000,30000,30000,0
|
|
20230710,192300,4543011100,30000,30000,30000,30000,0
|
|
20230710,192200,4543011100,30000,30000,30000,30000,0
|
|
20230710,192100,4543011100,30000,30000,30000,30000,0
|
|
20230710,192000,4543011100,30000,30000,30000,30000,0
|
|
20230710,191900,4543011100,30000,30000,30000,30000,0
|
|
20230710,191800,4543011100,30000,30000,30000,30000,0
|
|
20230710,191700,4543011100,30000,30000,30000,30000,0
|
|
20230710,191600,4543011100,30000,30000,30000,30000,0
|
|
20230710,191500,4543011100,30000,30000,30000,30000,0
|
|
20230710,191400,4543011100,30000,30000,30000,30000,0
|
|
20230710,191300,4543011100,30000,30000,30000,30000,4320
|
|
20230710,191200,4543011100,30000,30000,30000,30000,0
|
|
20230710,191100,4543011100,30000,30000,30000,30000,0
|
|
20230710,191000,4543011100,30000,30000,30000,30000,0
|
|
20230710,190900,4543011100,30000,30000,30000,30000,0
|
|
20230710,190800,4543011100,30000,30000,30000,30000,0
|
|
20230710,190700,4543011100,30000,30000,30000,30000,0
|
|
20230710,190600,4543011100,30000,30000,30000,30000,0
|
|
20230710,190500,4543011100,30000,30000,30000,30000,0
|
|
20230710,190400,4543011100,30000,30000,30000,30000,0
|
|
20230710,190300,4543011100,30000,30000,30000,30000,0
|
|
20230710,190200,4543011100,30000,30000,30000,30000,0
|
|
20230710,190100,4543011100,30000,30000,30000,30000,0
|
|
20230710,190000,4543011100,30000,30000,30000,30000,0
|
|
20230710,185900,4543011100,30000,30000,30000,30000,0
|
|
20230710,185800,4543011100,30000,30000,30000,30000,0
|
|
20230710,185700,4543011100,30000,30000,30000,30000,0
|
|
20230710,185600,4543011100,30000,30000,30000,30000,0
|
|
20230710,185500,4543011100,30000,30000,30000,30000,0
|
|
20230710,185400,4543011100,30000,30000,30000,30000,0
|
|
20230710,185300,4543011100,30000,30000,30000,30000,0
|
|
20230710,185200,4543011100,30000,30000,30000,30000,0
|
|
20230710,185100,4543011100,30000,30000,30000,30000,0
|
|
20230710,185000,4543011100,30000,30000,30000,30000,0
|
|
20230710,184900,4543011100,30000,30000,30000,30000,0
|
|
20230710,184800,4543011100,30000,30000,30000,30000,0
|
|
20230710,184700,4543011100,30000,30000,30000,30000,0
|
|
20230710,184600,4543011100,30000,30000,30000,30000,0
|
|
20230710,184500,4543011100,30000,30000,30000,30000,0
|
|
20230710,184400,4543011100,30000,30000,30000,30000,0
|
|
20230710,184300,4543011100,30000,30000,30000,30000,4320
|
|
20230710,184200,4543011100,30000,30000,30000,30000,0
|
|
20230710,184100,4543011100,30000,30000,30000,30000,0
|
|
20230710,184000,4543011100,30000,30000,30000,30000,0
|
|
20230710,183900,4543011100,30000,30000,30000,30000,0
|
|
20230710,183800,4543011100,30000,30000,30000,30000,0
|
|
20230710,183700,4543011100,30000,30000,30000,30000,0
|
|
20230710,183600,4543011100,30000,30000,30000,30000,0
|
|
20230710,183500,4543011100,30000,30000,30000,30000,0
|
|
20230710,183400,4543011100,30000,30000,30000,30000,0
|
|
20230710,183300,4543011100,30000,30000,30000,30000,0
|
|
20230710,183200,4543011100,30000,30000,30000,30000,0
|
|
20230710,183100,4543011100,30000,30000,30000,30000,0
|
|
20230710,183000,4543011100,30000,30000,30000,30000,0
|
|
20230710,182900,4543011100,30000,30000,30000,30000,0
|
|
20230710,182800,4543011100,30000,30000,30000,30000,0
|
|
20230710,182700,4543011100,30000,30000,30000,30000,0
|
|
20230710,182600,4543011100,30000,30000,30000,30000,0
|
|
20230710,182500,4543011100,30000,30000,30000,30000,0
|
|
20230710,182400,4543011100,30000,30000,30000,30000,0
|
|
20230710,182300,4543011100,30000,30000,30000,30000,0
|
|
20230710,182200,4543011100,30000,30000,30000,30000,0
|
|
20230710,182100,4543011100,30000,30000,30000,30000,0
|
|
20230710,182000,4543011100,30000,30000,30000,30000,0
|
|
20230710,181900,4543011100,30000,30000,30000,30000,0
|
|
20230710,181800,4543011100,30000,30000,30000,30000,0
|
|
20230710,181700,4543011100,30000,30000,30000,30000,0
|
|
20230710,181600,4543011100,30000,30000,30000,30000,0
|
|
20230710,181500,4543011100,30000,30000,30000,30000,0
|
|
20230710,181400,4543011100,30000,30000,30000,30000,0
|
|
20230710,181300,4543011100,30000,30000,30000,30000,4320
|
|
20230710,181200,4543011100,30000,30000,30000,30000,0
|
|
20230710,181100,4543011100,30000,30000,30000,30000,0
|
|
20230710,181000,4543011100,30000,30000,30000,30000,0
|
|
20230710,180900,4543011100,30000,30000,30000,30000,0
|
|
20230710,180800,4543011100,30000,30000,30000,30000,0
|
|
20230710,180700,4543011100,30000,30000,30000,30000,0
|
|
20230710,180600,4543011100,30000,30000,30000,30000,0
|
|
20230710,180500,4543011100,30000,30000,30000,30000,0
|
|
20230710,180400,4543011100,30000,30000,30000,30000,0
|
|
20230710,180300,4543011100,30000,30000,30000,30000,0
|
|
20230710,180200,4543011100,30000,30000,30000,30000,0
|
|
20230710,180100,4543011100,30000,30000,30000,30000,0
|
|
20230710,180000,4543011100,30000,30000,30000,30000,0
|
|
20230710,175900,4543011100,30000,30000,30000,30000,0
|
|
20230710,175800,4543011100,30000,30000,30000,30000,0
|
|
20230710,175700,4543011100,30000,30000,30000,30000,0
|
|
20230710,175600,4543011100,30000,30000,30000,30000,0
|
|
20230710,175500,4543011100,30000,30000,30000,30000,0
|
|
20230710,175400,4543011100,30000,30000,30000,30000,0
|
|
20230710,175300,4543011100,30000,30000,30000,30000,0
|
|
20230710,175200,4543011100,30000,30000,30000,30000,0
|
|
20230710,175100,4543011100,30000,30000,30000,30000,0
|
|
20230710,175000,4543011100,30000,30000,30000,30000,0
|
|
20230710,174900,4543011100,30000,30000,30000,30000,0
|
|
20230710,174800,4543011100,30000,30000,30000,30000,0
|
|
20230710,174700,4543011100,30000,30000,30000,30000,0
|
|
20230710,174600,4543011100,30000,30000,30000,30000,0
|
|
20230710,174500,4543011100,30000,30000,30000,30000,0
|
|
20230710,174400,4543011100,30000,30000,30000,30000,0
|
|
20230710,174300,4543011100,30000,30000,30000,30000,4320
|
|
20230710,174200,4543011100,30000,30000,30000,30000,0
|
|
20230710,174100,4543011100,30000,30000,30000,30000,0
|
|
20230710,174000,4543011100,30000,30000,30000,30000,0
|
|
20230710,173900,4543011100,30000,30000,30000,30000,0
|
|
20230710,173800,4543011100,30000,30000,30000,30000,0
|
|
20230710,173700,4543011100,30000,30000,30000,30000,0
|
|
20230710,173600,4543011100,30000,30000,30000,30000,0
|
|
20230710,173500,4543011100,30000,30000,30000,30000,0
|
|
20230710,173400,4543011100,30000,30000,30000,30000,0
|
|
20230710,173300,4543011100,30000,30000,30000,30000,0
|
|
20230710,173200,4543011100,30000,30000,30000,30000,0
|
|
20230710,173100,4543011100,30000,30000,30000,30000,0
|
|
20230710,173000,4543011100,30000,30000,30000,30000,0
|
|
20230710,172900,4543011100,30000,30000,30000,30000,0
|
|
20230710,172800,4543011100,30000,30000,30000,30000,0
|
|
20230710,172700,4543011100,30000,30000,30000,30000,0
|
|
20230710,172600,4543011100,30000,30000,30000,30000,0
|
|
20230710,172500,4543011100,30000,30000,30000,30000,0
|
|
20230710,172400,4543011100,30000,30000,30000,30000,0
|
|
20230710,172300,4543011100,30000,30000,30000,30000,0
|
|
20230710,172200,4543011100,30000,30000,30000,30000,0
|
|
20230710,172100,4543011100,30000,30000,30000,30000,0
|
|
20230710,172000,4543011100,30000,30000,30000,30000,0
|
|
20230710,171900,4543011100,30000,30000,30000,30000,0
|
|
20230710,171800,4543011100,30000,30000,30000,30000,0
|
|
20230710,171700,4543011100,30000,30000,30000,30000,0
|
|
20230710,171600,4543011100,30000,30000,30000,30000,0
|
|
20230710,171500,4543011100,30000,30000,30000,30000,0
|
|
20230710,171400,4543011100,30000,30000,30000,30000,0
|
|
20230710,171300,4543011100,30000,30000,30000,30000,4320
|
|
20230710,171200,4543011100,30000,30000,30000,30000,0
|
|
20230710,171100,4543011100,30000,30000,30000,30000,0
|
|
20230710,171000,4543011100,30000,30000,30000,30000,0
|
|
20230710,170900,4543011100,30000,30000,30000,30000,0
|
|
20230710,170800,4543011100,30000,30000,30000,30000,0
|
|
20230710,170700,4543011100,30000,30000,30000,30000,0
|
|
20230710,170600,4543011100,30000,30000,30000,30000,0
|
|
20230710,170500,4543011100,30000,30000,30000,30000,0
|
|
20230710,170400,4543011100,30000,30000,30000,30000,0
|
|
20230710,170300,4543011100,30000,30000,30000,30000,0
|
|
20230710,170200,4543011100,30000,30000,30000,30000,0
|
|
20230710,170100,4543011100,30000,30000,30000,30000,0
|
|
20230710,170000,4543011100,30000,30000,30000,30000,0
|
|
20230710,165900,4543011100,30000,30000,30000,30000,0
|
|
20230710,165800,4543011100,30000,30000,30000,30000,0
|
|
20230710,165700,4543011100,30000,30000,30000,30000,0
|
|
20230710,165600,4543011100,30000,30000,30000,30000,0
|
|
20230710,165500,4543011100,30000,30000,30000,30000,0
|
|
20230710,165400,4543011100,30000,30000,30000,30000,0
|
|
20230710,165300,4543011100,30000,30000,30000,30000,0
|
|
20230710,165200,4543011100,30000,30000,30000,30000,0
|
|
20230710,165100,4543011100,30000,30000,30000,30000,0
|
|
20230710,165000,4543011100,30000,30000,30000,30000,0
|
|
20230710,164900,4543011100,30000,30000,30000,30000,0
|
|
20230710,164800,4543011100,30000,30000,30000,30000,0
|
|
20230710,164700,4543011100,30000,30000,30000,30000,0
|
|
20230710,164600,4543011100,30000,30000,30000,30000,0
|
|
20230710,164500,4543011100,30000,30000,30000,30000,0
|
|
20230710,164400,4543011100,30000,30000,30000,30000,0
|
|
20230710,164300,4543011100,30000,30000,30000,30000,4320
|
|
20230710,164200,4543011100,30000,30000,30000,30000,0
|
|
20230710,164100,4543011100,30000,30000,30000,30000,0
|
|
20230710,164000,4543011100,30000,30000,30000,30000,0
|
|
20230710,163900,4543011100,30000,30000,30000,30000,0
|
|
20230710,163800,4543011100,30000,30000,30000,30000,0
|
|
20230710,163700,4543011100,30000,30000,30000,30000,0
|
|
20230710,163600,4543011100,30000,30000,30000,30000,0
|
|
20230710,163500,4543011100,30000,30000,30000,30000,0
|
|
20230710,163400,4543011100,30000,30000,30000,30000,0
|
|
20230710,163300,4543011100,30000,30000,30000,30000,0
|
|
20230710,163200,4543011100,30000,30000,30000,30000,0
|
|
20230710,163100,4543011100,30000,30000,30000,30000,0
|
|
20230710,163000,4543011100,30000,30000,30000,30000,0
|
|
20230710,162900,4543011100,30000,30000,30000,30000,0
|
|
20230710,162800,4543011100,30000,30000,30000,30000,0
|
|
20230710,162700,4543011100,30000,30000,30000,30000,0
|
|
20230710,162600,4543011100,30000,30000,30000,30000,0
|
|
20230710,162500,4543011100,30000,30000,30000,30000,0
|
|
20230710,162400,4543011100,30000,30000,30000,30000,0
|
|
20230710,162300,4543011100,30000,30000,30000,30000,0
|
|
20230710,162200,4543011100,30000,30000,30000,30000,0
|
|
20230710,162100,4543011100,30000,30000,30000,30000,0
|
|
20230710,162000,4543011100,30000,30000,30000,30000,0
|
|
20230710,161900,4543011100,30000,30000,30000,30000,0
|
|
20230710,161800,4543011100,30000,30000,30000,30000,0
|
|
20230710,161700,4543011100,30000,30000,30000,30000,0
|
|
20230710,161600,4543011100,30000,30000,30000,30000,0
|
|
20230710,161500,4543011100,30000,30000,30000,30000,0
|
|
20230710,161400,4543011100,30000,30000,30000,30000,0
|
|
20230710,161300,4543011100,30000,30000,30000,30000,4320
|
|
20230710,161200,4543011100,30000,30000,30000,30000,0
|
|
20230710,161100,4543011100,30000,30000,30000,30000,0
|
|
20230710,161000,4543011100,30000,30000,30000,30000,0
|
|
20230710,160900,4543011100,30000,30000,30000,30000,0
|
|
20230710,160800,4543011100,30000,30000,30000,30000,0
|
|
20230710,160700,4543011100,30000,30000,30000,30000,0
|
|
20230710,160600,4543011100,30000,30000,30000,30000,0
|
|
20230710,160500,4543011100,30000,30000,30000,30000,0
|
|
20230710,160400,4543011100,30000,30000,30000,30000,0
|
|
20230710,160300,4543011100,30000,30000,30000,30000,0
|
|
20230710,160200,4543011100,30000,30000,30000,30000,0
|
|
20230710,160100,4543011100,30000,30000,30000,30000,0
|
|
20230710,160000,4543011100,30000,30000,30000,30000,0
|
|
20230710,155900,4543011100,30000,30000,30000,30000,0
|
|
20230710,155800,4543011100,30000,30000,30000,30000,0
|
|
20230710,155700,4543011100,30000,30000,30000,30000,0
|
|
20230710,155600,4543011100,30000,30000,30000,30000,0
|
|
20230710,155500,4543011100,30000,30000,30000,30000,0
|
|
20230710,155400,4543011100,30000,30000,30000,30000,0
|
|
20230710,155300,4543011100,30000,30000,30000,30000,0
|
|
20230710,155200,4543011100,30000,30000,30000,30000,0
|
|
20230710,155100,4543011100,30000,30000,30000,30000,0
|
|
20230710,155000,4543011100,30000,30000,30000,30000,0
|
|
20230710,154900,4543011100,30000,30000,30000,30000,0
|
|
20230710,154800,4543011100,30000,30000,30000,30000,0
|
|
20230710,154700,4543011100,30000,30000,30000,30000,0
|
|
20230710,154600,4543011100,30000,30000,30000,30000,0
|
|
20230710,154500,4543011100,30000,30000,30000,30000,0
|
|
20230710,154400,4543011100,30000,30000,30000,30000,0
|
|
20230710,154300,4543011100,30000,30000,30000,30000,4320
|
|
20230710,154200,4543011100,30000,30000,30000,30000,0
|
|
20230710,154100,4543011100,30000,30000,30000,30000,0
|
|
20230710,154000,4543011100,30000,30000,30000,30000,0
|
|
20230710,153900,4543011100,30000,30000,30000,30000,0
|
|
20230710,153800,4543011100,30000,30000,30000,30000,0
|
|
20230710,153700,4543011100,30000,30000,30000,30000,0
|
|
20230710,153600,4543011100,30000,30000,30000,30000,0
|
|
20230710,153500,4543011100,30000,30000,30000,30000,0
|
|
20230710,153400,4543011100,30000,30000,30000,30000,0
|
|
20230710,153300,4543011100,30000,30000,30000,30000,0
|
|
20230710,153200,4543011100,30000,30000,30000,30000,0
|
|
20230710,153100,4543011100,30000,30000,30000,30000,0
|
|
20230710,153000,4543011100,30000,30000,30000,30000,4320
|
|
20230710,152900,4413411100,30150,30150,30150,30150,0
|
|
20230710,152800,4413411100,30150,30150,30150,30150,0
|
|
20230710,152700,4413411100,30150,30150,30150,30150,0
|
|
20230710,152600,4413411100,30150,30150,30150,30150,0
|
|
20230710,152500,4413411100,30150,30150,30150,30150,0
|
|
20230710,152400,4413411100,30150,30150,30150,30150,0
|
|
20230710,152300,4413411100,30150,30150,30150,30150,0
|
|
20230710,152200,4413411100,30150,30150,30150,30150,0
|
|
20230710,152100,4413411100,30150,30150,30150,30150,0
|
|
20230710,152000,4413411100,30150,30150,30150,30150,0
|
|
20230710,151900,4413411100,30150,30000,30300,30000,245
|
|
20230710,151800,4406041800,30050,30050,30050,30000,199
|
|
20230710,151700,4400070450,30000,30000,30000,30000,309
|
|
20230710,151600,4390800450,30000,30150,30150,30000,4087
|
|
20230710,151500,4267961250,30100,30150,30150,30100,72
|
|
20230710,151400,4265792150,30150,30100,30150,30100,341
|
|
20230710,151300,4255511400,30100,30100,30100,30100,102
|
|
20230710,151200,4252441200,30100,30100,30150,30100,231
|
|
20230710,151100,4245483100,30100,30100,30150,30050,1015
|
|
20230710,151000,4214908450,30050,30050,30100,30050,260
|
|
20230710,150900,4207088050,30050,30050,30050,30050,200
|
|
20230710,150800,4201078050,30050,30050,30050,30050,200
|
|
20230710,150700,4195068050,30100,30100,30100,30100,296
|
|
20230710,150600,4186158450,30100,30150,30150,30100,84
|
|
20230710,150500,4183626900,30150,30150,30150,30150,2
|
|
20230710,150400,4183566600,30150,30100,30150,30100,91
|
|
20230710,150300,4180823400,30050,30050,30050,30050,130
|
|
20230710,150200,4176916900,30100,30150,30150,30100,256
|
|
20230710,150100,4169209650,30150,30100,30150,30100,43
|
|
20230710,150000,4167914750,30100,30050,30100,30050,167
|
|
20230710,145900,4162889100,30050,30050,30100,30050,234
|
|
20230710,145800,4155857050,30050,30100,30100,30050,208
|
|
20230710,145700,4149602300,30100,30050,30100,30050,847
|
|
20230710,145600,4124115050,30100,30050,30100,30050,182
|
|
20230710,145500,4118642200,30100,30100,30100,30050,122
|
|
20230710,145400,4114971000,30100,30150,30150,30100,145
|
|
20230710,145300,4110605200,30100,30100,30100,30100,371
|
|
20230710,145200,4099438100,30100,30150,30200,30100,2446
|
|
20230710,145100,4025712300,30100,30100,30100,30100,157
|
|
20230710,145000,4020986600,30150,30150,30200,30150,795
|
|
20230710,144900,3997016100,30150,30200,30200,30150,234
|
|
20230710,144800,3989959600,30200,30200,30200,30150,108
|
|
20230710,144700,3986701500,30150,30150,30200,30150,299
|
|
20230710,144600,3977674750,30150,30150,30150,30150,66
|
|
20230710,144500,3975684850,30200,30200,30200,30200,93
|
|
20230710,144400,3972876250,30150,30200,30200,30150,93
|
|
20230710,144300,3970071050,30150,30150,30150,30150,48
|
|
20230710,144200,3968623850,30150,30200,30200,30150,158
|
|
20230710,144100,3963859050,30150,30200,30200,30150,125
|
|
20230710,144000,3960089800,30150,30200,30250,30150,1243
|
|
20230710,143900,3922552200,30200,30200,30200,30200,0
|
|
20230710,143800,3922552200,30200,30250,30250,30200,75
|
|
20230710,143700,3920285850,30250,30250,30250,30250,68
|
|
20230710,143600,3918228850,30200,30250,30300,30200,79
|
|
20230710,143500,3915840050,30250,30300,30300,30250,256
|
|
20230710,143400,3908094600,30300,30250,30300,30250,52
|
|
20230710,143300,3906521200,30250,30250,30300,30250,445
|
|
20230710,143200,3893038850,30250,30250,30300,30250,814
|
|
20230710,143100,3868381200,30250,30250,30250,30250,260
|
|
20230710,143000,3860516200,30300,30300,30300,30250,108
|
|
20230710,142900,3857244000,30300,30300,30300,30250,47
|
|
20230710,142800,3855820900,30250,30250,30250,30200,92
|
|
20230710,142700,3853037950,30250,30250,30250,30200,145
|
|
20230710,142600,3848655600,30200,30200,30200,30200,41
|
|
20230710,142500,3847417400,30200,30250,30250,30200,540
|
|
20230710,142400,3831084400,30200,30200,30250,30200,631
|
|
20230710,142300,3812028050,30250,30300,30300,30250,661
|
|
20230710,142200,3792032250,30250,30250,30250,30250,9
|
|
20230710,142100,3791760000,30250,30350,30400,30250,3366
|
|
20230710,142000,3689743900,30350,30400,30400,30350,130
|
|
20230710,141900,3685792050,30400,30400,30400,30400,13
|
|
20230710,141800,3685396850,30400,30350,30400,30350,21
|
|
20230710,141700,3684759000,30350,30350,30400,30350,82
|
|
20230710,141600,3682266650,30350,30450,30450,30350,423
|
|
20230710,141500,3669425800,30350,30400,30400,30350,162
|
|
20230710,141400,3664509050,30350,30350,30350,30350,78
|
|
20230710,141300,3662141750,30350,30350,30400,30350,1071
|
|
20230710,141200,3629619200,30350,30350,30350,30300,37
|
|
20230710,141100,3628497250,30350,30350,30450,30350,514
|
|
20230710,141000,3612895550,30400,30450,30450,30400,61
|
|
20230710,140900,3611039900,30450,30400,30450,30350,221
|
|
20230710,140800,3604320700,30450,30350,30450,30350,211
|
|
20230710,140700,3597906500,30450,30350,30450,30350,78
|
|
20230710,140600,3595537400,30450,30450,30450,30450,26
|
|
20230710,140500,3594745700,30400,30400,30400,30400,25
|
|
20230710,140400,3593985700,30350,30350,30450,30350,24
|
|
20230710,140300,3593256300,30350,30400,30450,30350,146
|
|
20230710,140200,3588817450,30400,30450,30450,30400,88
|
|
20230710,140100,3586139900,30400,30450,30450,30400,267
|
|
20230710,140000,3578022050,30450,30500,30500,30450,156
|
|
20230710,135900,3573267450,30400,30450,30500,30400,384
|
|
20230710,135800,3561576750,30400,30450,30450,30400,105
|
|
20230710,135700,3558379700,30400,30400,30400,30350,296
|
|
20230710,135600,3549383650,30400,30400,30450,30350,713
|
|
20230710,135500,3527695200,30400,30350,30400,30350,99
|
|
20230710,135400,3524689000,30400,30400,30400,30350,331
|
|
20230710,135300,3514635150,30400,30400,30450,30400,733
|
|
20230710,135200,3492350950,30450,30350,30450,30350,2677
|
|
20230710,135100,3411052300,30300,30300,30300,30300,0
|
|
20230710,135000,3411052300,30300,30350,30350,30300,59
|
|
20230710,134900,3409264300,30300,30300,30350,30300,20
|
|
20230710,134800,3408657500,30350,30450,30450,30300,1404
|
|
20230710,134700,3366029950,30450,30450,30450,30450,6
|
|
20230710,134600,3365847250,30400,30400,30450,30400,329
|
|
20230710,134500,3355844650,30450,30450,30450,30400,61
|
|
20230710,134400,3353987350,30400,30400,30450,30400,25
|
|
20230710,134300,3353226300,30400,30400,30400,30400,50
|
|
20230710,134200,3351706300,30400,30400,30450,30400,50
|
|
20230710,134100,3350185000,30450,30450,30450,30400,62
|
|
20230710,134000,3348299400,30450,30400,30450,30400,31
|
|
20230710,133900,3347355500,30450,30500,30500,30400,451
|
|
20230710,133800,3333622350,30500,30450,30500,30450,50
|
|
20230710,133700,3332099100,30450,30350,30450,30350,78
|
|
20230710,133600,3329726300,30350,30350,30400,30350,630
|
|
20230710,133500,3310576350,30350,30400,30400,30350,5
|
|
20230710,133400,3310424400,30400,30400,30400,30350,180
|
|
20230710,133300,3304955100,30400,30400,30400,30350,155
|
|
20230710,133200,3300244100,30450,30450,30450,30400,1271
|
|
20230710,133100,3261595200,30500,30400,30500,30400,101
|
|
20230710,133000,3258520500,30400,30400,30450,30400,97
|
|
20230710,132900,3255571400,30400,30400,30450,30400,166
|
|
20230710,132800,3250520350,30450,30450,30450,30450,191
|
|
20230710,132700,3244704400,30400,30400,30400,30350,194
|
|
20230710,132600,3238809100,30400,30450,30450,30400,449
|
|
20230710,132500,3225158550,30450,30450,30450,30400,189
|
|
20230710,132400,3219406100,30450,30400,30450,30400,526
|
|
20230710,132300,3203414400,30400,30350,30400,30350,134
|
|
20230710,132200,3199345700,30350,30350,30400,30350,53
|
|
20230710,132100,3197735700,30350,30400,30400,30350,86
|
|
20230710,132000,3195124200,30350,30350,30350,30350,84
|
|
20230710,131900,3192574800,30400,30400,30400,30400,16
|
|
20230710,131800,3192088400,30350,30400,30400,30350,40
|
|
20230710,131700,3190874350,30350,30300,30350,30300,58
|
|
20230710,131600,3189114250,30300,30350,30350,30300,151
|
|
20230710,131500,3184531950,30350,30350,30350,30350,67
|
|
20230710,131400,3182498500,30350,30400,30400,30350,79
|
|
20230710,131300,3180098900,30350,30400,30400,30350,60
|
|
20230710,131200,3178277500,30450,30450,30450,30400,322
|
|
20230710,131100,3168474450,30450,30350,30450,30350,968
|
|
20230710,131000,3139047350,30300,30250,30300,30250,214
|
|
20230710,130900,3132563650,30250,30300,30300,30250,342
|
|
20230710,130800,3122201300,30300,30300,30350,30300,37
|
|
20230710,130700,3121079800,30300,30250,30300,30250,43
|
|
20230710,130600,3119778200,30250,30250,30250,30250,51
|
|
20230710,130500,3118235450,30250,30300,30300,30250,54
|
|
20230710,130400,3116600200,30200,30250,30250,30200,170
|
|
20230710,130300,3111460450,30250,30300,30300,30250,365
|
|
20230710,130200,3100406800,30300,30350,30400,30300,295
|
|
20230710,130100,3091456150,30350,30300,30350,30300,563
|
|
20230710,130000,3074369300,30350,30350,30350,30350,28
|
|
20230710,125900,3073519500,30350,30300,30350,30300,909
|
|
20230710,125800,3045967550,30250,30250,30300,30250,70
|
|
20230710,125700,3043850000,30250,30300,30300,30250,58
|
|
20230710,125600,3042095400,30300,30300,30300,30300,71
|
|
20230710,125500,3039944100,30300,30300,30300,30250,207
|
|
20230710,125400,3033675250,30200,30250,30300,30200,237
|
|
20230710,125300,3026505950,30250,30200,30250,30150,102
|
|
20230710,125200,3023424100,30200,30300,30300,30200,327
|
|
20230710,125100,3013534700,30250,30300,30300,30250,140
|
|
20230710,125000,3009295750,30300,30300,30300,30250,364
|
|
20230710,124900,2998271500,30350,30350,30350,30350,43
|
|
20230710,124800,2996966450,30300,30250,30300,30250,226
|
|
20230710,124700,2990121700,30300,30300,30300,30250,116
|
|
20230710,124600,2986607250,30200,30250,30300,30200,144
|
|
20230710,124500,2982252500,30250,30150,30250,30150,454
|
|
20230710,124400,2968524900,30200,30200,30200,30150,350
|
|
20230710,124300,2957955350,30200,30200,30200,30150,64
|
|
20230710,124200,2956025200,30200,30200,30200,30200,35
|
|
20230710,124100,2954968200,30150,30150,30150,30150,98
|
|
20230710,124000,2952013500,30150,30200,30200,30150,31
|
|
20230710,123900,2951078350,30200,30150,30200,30150,138
|
|
20230710,123800,2946913800,30150,30150,30150,30150,5
|
|
20230710,123700,2946763050,30150,30150,30200,30150,131
|
|
20230710,123600,2942812250,30200,30200,30200,30100,239
|
|
20230710,123500,2935614050,30200,30150,30200,30100,63
|
|
20230710,123400,2933714150,30150,30150,30150,30100,109
|
|
20230710,123300,2930430350,30150,30100,30150,30100,39
|
|
20230710,123200,2929256050,30100,30150,30150,30100,76
|
|
20230710,123100,2926966450,30150,30150,30200,30150,319
|
|
20230710,123000,2917347550,30100,30150,30150,30100,61
|
|
20230710,122900,2915511400,30050,30050,30050,30050,61
|
|
20230710,122800,2913678350,30050,30100,30100,30050,535
|
|
20230710,122700,2897577250,30100,30050,30100,30050,202
|
|
20230710,122600,2891499500,30100,30100,30100,30100,1
|
|
20230710,122500,2891469400,30050,30200,30200,30050,694
|
|
20230710,122400,2870570350,30150,30150,30150,30150,22
|
|
20230710,122300,2869907050,30150,30200,30200,30150,354
|
|
20230710,122200,2859224650,30200,30250,30250,30200,43
|
|
20230710,122100,2857925950,30250,30250,30250,30250,10
|
|
20230710,122000,2857623450,30250,30250,30250,30250,200
|
|
20230710,121900,2851573450,30300,30250,30300,30250,33
|
|
20230710,121800,2850574750,30300,30250,30300,30250,91
|
|
20230710,121700,2847821150,30300,30250,30300,30250,516
|
|
20230710,121600,2832208150,30250,30200,30250,30200,86
|
|
20230710,121500,2829607300,30200,30200,30200,30200,73
|
|
20230710,121400,2827402700,30200,30200,30200,30200,1
|
|
20230710,121300,2827372500,30200,30200,30250,30200,69
|
|
20230710,121200,2825288450,30250,30200,30250,30150,468
|
|
20230710,121100,2811154500,30250,30200,30250,30200,86
|
|
20230710,121000,2808556850,30200,30250,30250,30200,27
|
|
20230710,120900,2807740150,30200,30200,30250,30200,45
|
|
20230710,120800,2806381100,30250,30200,30250,30200,781
|
|
20230710,120700,2782791700,30200,30200,30200,30150,111
|
|
20230710,120600,2779441300,30200,30250,30250,30200,79
|
|
20230710,120500,2777055400,30250,30250,30250,30250,10
|
|
20230710,120400,2776752900,30250,30300,30300,30250,247
|
|
20230710,120300,2769280900,30300,30250,30300,30250,8
|
|
20230710,120200,2769038700,30300,30250,30300,30250,102
|
|
20230710,120100,2765951800,30300,30300,30300,30300,28
|
|
20230710,120000,2765103400,30200,30250,30250,30200,140
|
|
20230710,115900,2760868550,30200,30250,30250,30200,93
|
|
20230710,115800,2758057500,30250,30200,30250,30200,36
|
|
20230710,115700,2756970250,30200,30250,30250,30200,81
|
|
20230710,115600,2754523650,30300,30300,30300,30300,14
|
|
20230710,115500,2754099450,30300,30250,30300,30250,168
|
|
20230710,115400,2749015250,30250,30250,30250,30250,69
|
|
20230710,115300,2746928000,30200,30250,30250,30200,48
|
|
20230710,115200,2745477250,30200,30250,30250,30200,84
|
|
20230710,115100,2742939450,30250,30250,30250,30250,70
|
|
20230710,115000,2740821950,30250,30250,30250,30200,72
|
|
20230710,114900,2738646200,30200,30200,30200,30200,22
|
|
20230710,114800,2737981800,30200,30250,30250,30200,129
|
|
20230710,114700,2734085850,30250,30200,30250,30200,25
|
|
20230710,114600,2733330600,30250,30250,30250,30250,3
|
|
20230710,114500,2733239850,30200,30300,30300,30200,123
|
|
20230710,114400,2729520400,30250,30250,30300,30250,36
|
|
20230710,114300,2728430750,30300,30300,30300,30200,620
|
|
20230710,114200,2709673950,30350,30350,30350,30350,317
|
|
20230710,114100,2700053000,30350,30300,30350,30300,368
|
|
20230710,114000,2688898450,30300,30300,30300,30250,62
|
|
20230710,113900,2687020850,30300,30300,30300,30300,5
|
|
20230710,113800,2686869350,30250,30300,30300,30250,46
|
|
20230710,113700,2685477700,30250,30300,30300,30250,7
|
|
20230710,113600,2685265750,30300,30200,30300,30200,214
|
|
20230710,113500,2678794950,30250,30250,30250,30250,179
|
|
20230710,113400,2673380200,30250,30300,30300,30250,86
|
|
20230710,113300,2670777800,30350,30350,30350,30350,17
|
|
20230710,113200,2670261850,30300,30300,30300,30250,79
|
|
20230710,113100,2667870000,30300,30300,30350,30300,404
|
|
20230710,113000,2655628750,30250,30300,30300,30250,10
|
|
20230710,112900,2655325950,30250,30350,30350,30250,155
|
|
20230710,112800,2650630500,30350,30350,30350,30350,90
|
|
20230710,112700,2647899000,30300,30350,30350,30300,94
|
|
20230710,112600,2645050300,30300,30300,30300,30300,18
|
|
20230710,112500,2644504900,30300,30300,30350,30300,195
|
|
20230710,112400,2638596050,30350,30350,30350,30350,12
|
|
20230710,112300,2638231850,30350,30350,30350,30300,202
|
|
20230710,112200,2632102300,30350,30300,30350,30300,424
|
|
20230710,112100,2619253100,30250,30300,30300,30200,336
|
|
20230710,112000,2609088650,30250,30250,30250,30250,57
|
|
20230710,111900,2607364400,30300,30350,30350,30300,310
|
|
20230710,111800,2597971350,30300,30250,30300,30200,147
|
|
20230710,111700,2593522100,30250,30250,30250,30250,115
|
|
20230710,111600,2590043350,30250,30250,30250,30250,7
|
|
20230710,111500,2589831600,30200,30200,30200,30200,84
|
|
20230710,111400,2587294800,30150,30200,30250,30150,130
|
|
20230710,111300,2583370950,30150,30100,30150,30100,99
|
|
20230710,111200,2580388200,30150,30250,30250,30150,245
|
|
20230710,111100,2572986350,30300,30300,30300,30250,168
|
|
20230710,111000,2567899000,30350,30300,30350,30250,108
|
|
20230710,110900,2564625550,30300,30250,30300,30250,650
|
|
20230710,110800,2544933050,30200,30150,30300,30150,1164
|
|
20230710,110700,2509771400,30150,30100,30150,30100,1049
|
|
20230710,110600,2478196450,30100,30050,30100,30050,121
|
|
20230710,110500,2474556850,30050,30100,30100,30050,25
|
|
20230710,110400,2473805350,30100,30200,30200,30100,4043
|
|
20230710,110300,2352012500,30200,30200,30200,30200,22
|
|
20230710,110200,2351348100,30150,30150,30200,30150,172
|
|
20230710,110100,2346160900,30150,30200,30200,30150,128
|
|
20230710,110000,2342298750,30200,30200,30200,30150,68
|
|
20230710,105900,2340245300,30200,30150,30200,30150,169
|
|
20230710,105800,2335145350,30150,30150,30150,30150,298
|
|
20230710,105700,2326160650,30150,30100,30150,30100,121
|
|
20230710,105600,2322518500,30100,30100,30100,30100,573
|
|
20230710,105500,2305271200,30100,30050,30100,30050,40
|
|
20230710,105400,2304068950,30100,30100,30100,30100,52
|
|
20230710,105300,2302503750,30050,30100,30100,30050,353
|
|
20230710,105200,2291882150,30100,30150,30150,30100,127
|
|
20230710,105100,2288054250,30150,30150,30150,30100,243
|
|
20230710,105000,2280730550,30150,30150,30200,30100,121
|
|
20230710,104900,2277084000,30200,30150,30200,30150,228
|
|
20230710,104800,2270198850,30150,30150,30150,30100,131
|
|
20230710,104700,2266253300,30150,30150,30150,30150,10
|
|
20230710,104600,2265951800,30150,30100,30150,30100,633
|
|
20230710,104500,2246898400,30100,30050,30100,30050,74
|
|
20230710,104400,2244673850,30050,30050,30100,29900,936
|
|
20230710,104300,2216564950,30000,30100,30150,29950,3383
|
|
20230710,104200,2114954800,30150,30150,30150,30150,41
|
|
20230710,104100,2113718650,30150,30150,30150,30100,135
|
|
20230710,104000,2109653200,30150,30100,30150,30100,8
|
|
20230710,103900,2109412100,30100,30150,30150,30100,40
|
|
20230710,103800,2108207100,30100,30100,30100,30100,339
|
|
20230710,103700,2098003200,30150,30200,30200,30150,634
|
|
20230710,103600,2078886300,30150,30200,30200,30150,223
|
|
20230710,103500,2072162300,30200,30200,30200,30200,539
|
|
20230710,103400,2055884500,30250,30350,30350,30200,2235
|
|
20230710,103300,1988168050,30350,30350,30350,30350,13
|
|
20230710,103200,1987773500,30350,30300,30350,30300,293
|
|
20230710,103100,1978882500,30300,30350,30350,30300,369
|
|
20230710,103000,1967684000,30400,30350,30400,30350,189
|
|
20230710,102900,1961947500,30350,30350,30350,30350,137
|
|
20230710,102800,1957789550,30350,30300,30350,30300,456
|
|
20230710,102700,1943963200,30250,30350,30350,30200,3465
|
|
20230710,102600,1839275900,30300,30250,30400,30250,278
|
|
20230710,102500,1830839600,30200,30150,30250,30150,240
|
|
20230710,102400,1823590950,30200,30300,30300,30200,612
|
|
20230710,102300,1805082600,30250,30250,30250,30200,946
|
|
20230710,102200,1776492550,30250,30300,30300,30250,67
|
|
20230710,102100,1774465500,30300,30300,30300,30300,205
|
|
20230710,102000,1768254000,30300,30350,30350,30300,80
|
|
20230710,101900,1765828550,30350,30350,30350,30350,59
|
|
20230710,101800,1764037900,30350,30250,30350,30250,307
|
|
20230710,101700,1754729450,30300,30300,30300,30300,59
|
|
20230710,101600,1752941750,30300,30250,30300,30250,51
|
|
20230710,101500,1751396900,30250,30250,30250,30200,129
|
|
20230710,101400,1747494750,30250,30350,30350,30250,520
|
|
20230710,101300,1731739550,30350,30300,30350,30300,687
|
|
20230710,101200,1710912450,30300,30300,30300,30300,5
|
|
20230710,101100,1710760950,30300,30250,30300,30250,226
|
|
20230710,101000,1703916150,30300,30350,30350,30300,713
|
|
20230710,100900,1682285350,30350,30400,30400,30350,236
|
|
20230710,100800,1675112100,30400,30400,30450,30400,212
|
|
20230710,100700,1668665650,30400,30350,30400,30350,381
|
|
20230710,100600,1657088450,30350,30250,30350,30250,1122
|
|
20230710,100500,1623090400,30250,30200,30250,30200,488
|
|
20230710,100400,1608333200,30300,30250,30300,30200,1448
|
|
20230710,100300,1564513350,30200,30150,30250,30150,274
|
|
20230710,100200,1556240150,30100,30000,30100,30000,330
|
|
20230710,100100,1546322450,30000,29900,30000,29900,319
|
|
20230710,100000,1536755350,29900,29950,30000,29900,1540
|
|
20230710,095900,1490675450,29950,30000,30000,29950,870
|
|
20230710,095800,1464593300,30000,30000,30050,30000,1326
|
|
20230710,095700,1424753300,30050,30100,30100,30000,605
|
|
20230710,095600,1406565750,30100,30150,30150,30100,135
|
|
20230710,095500,1402501400,30150,30150,30150,30100,104
|
|
20230710,095400,1399367450,30100,30150,30200,30100,275
|
|
20230710,095300,1391083850,30100,30050,30150,30050,185
|
|
20230710,095200,1385510850,30050,30050,30150,30050,116
|
|
20230710,095100,1382019200,30050,30050,30050,30050,202
|
|
20230710,095000,1375949100,30000,30050,30050,30000,184
|
|
20230710,094900,1370422800,30050,30100,30100,30000,180
|
|
20230710,094800,1365022150,30050,30100,30150,30000,271
|
|
20230710,094700,1356869250,30100,30150,30200,30100,349
|
|
20230710,094600,1346348150,30150,30200,30200,30150,166
|
|
20230710,094500,1341340350,30200,30100,30200,30100,773
|
|
20230710,094400,1318066600,30050,30150,30150,30000,356
|
|
20230710,094300,1307355650,30150,30200,30200,30150,281
|
|
20230710,094200,1298880750,30200,30000,30200,30000,1394
|
|
20230710,094100,1256979800,30000,29800,30000,29800,1592
|
|
20230710,094000,1209394400,29800,29800,29800,29750,883
|
|
20230710,093900,1183082550,29850,29850,29850,29800,46
|
|
20230710,093800,1181710650,29800,29850,29850,29800,72
|
|
20230710,093700,1179564000,29800,29900,29900,29750,1594
|
|
20230710,093600,1132011400,29900,30000,30000,29850,673
|
|
20230710,093500,1111851500,30000,30000,30050,30000,219
|
|
20230710,093400,1105279350,30000,29950,30000,29950,236
|
|
20230710,093300,1098206700,29950,30100,30100,29850,2401
|
|
20230710,093200,1026268200,30050,30100,30100,30050,175
|
|
20230710,093100,1021001250,30100,30200,30200,30050,1018
|
|
20230710,093000,990307450,30150,29850,30150,29800,2785
|
|
20230710,092900,906913700,29850,29800,29900,29750,807
|
|
20230710,092800,882845850,29800,29900,29900,29800,262
|
|
20230710,092700,875029800,29900,29900,29950,29800,4663
|
|
20230710,092600,735842150,29950,29950,29950,29900,258
|
|
20230710,092500,728116150,29950,29950,29950,29900,231
|
|
20230710,092400,721199000,29900,29850,29950,29850,825
|
|
20230710,092300,696533300,29850,29900,29900,29800,1302
|
|
20230710,092200,657657000,29900,29950,30000,29900,549
|
|
20230710,092100,641221050,29900,29950,30000,29900,1399
|
|
20230710,092000,599329250,29900,29900,29950,29900,1311
|
|
20230710,091900,560130050,29900,29950,30000,29900,1386
|
|
20230710,091800,518641500,29950,30050,30050,29900,1713
|
|
20230710,091700,467313500,30000,30000,30050,30000,127
|
|
20230710,091600,463502800,30050,30000,30050,30000,183
|
|
20230710,091500,458012500,30000,30000,30000,30000,128
|
|
20230710,091400,454172500,30050,29950,30050,29900,107
|
|
20230710,091300,450965150,29950,30100,30100,29900,681
|
|
20230710,091200,430514750,30100,30100,30200,30100,698
|
|
20230710,091100,409486550,30100,29850,30100,29850,2418
|
|
20230710,091000,337033450,29850,29900,29900,29800,916
|
|
20230710,090900,309664700,29900,29900,29900,29850,1799
|
|
20230710,090800,255896750,29850,29850,29900,29850,823
|
|
20230710,090700,231304550,29750,29900,29950,29750,1678
|
|
20230710,090600,181289900,29900,30000,30050,29850,1868
|
|
20230710,090500,125343300,30050,30100,30150,30050,454
|
|
20230710,090400,111692500,30100,30150,30150,30100,675
|
|
20230710,090300,91374300,30150,30300,30400,30150,631
|
|
20230710,090200,72293700,30300,30350,30450,30300,687
|
|
20230710,090100,51457050,30350,30350,30450,30300,458
|
|
20230710,090000,37540500,30350,30550,30550,30350,1218
|