649 lines
34 KiB
CSV
649 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,194600,1495722800,32050,32050,32050,32050,672
|
|
20230710,194500,1495722800,32050,32050,32050,32050,0
|
|
20230710,194400,1495722800,32050,32050,32050,32050,0
|
|
20230710,194300,1495722800,32050,32050,32050,32050,0
|
|
20230710,194200,1495722800,32050,32050,32050,32050,0
|
|
20230710,194100,1495722800,32050,32050,32050,32050,0
|
|
20230710,194000,1495722800,32050,32050,32050,32050,0
|
|
20230710,193900,1495722800,32050,32050,32050,32050,0
|
|
20230710,193800,1495722800,32050,32050,32050,32050,0
|
|
20230710,193700,1495722800,32050,32050,32050,32050,0
|
|
20230710,193600,1495722800,32050,32050,32050,32050,0
|
|
20230710,193500,1495722800,32050,32050,32050,32050,0
|
|
20230710,193400,1495722800,32050,32050,32050,32050,0
|
|
20230710,193300,1495722800,32050,32050,32050,32050,0
|
|
20230710,193200,1495722800,32050,32050,32050,32050,0
|
|
20230710,193100,1495722800,32050,32050,32050,32050,0
|
|
20230710,193000,1495722800,32050,32050,32050,32050,0
|
|
20230710,192900,1495722800,32050,32050,32050,32050,0
|
|
20230710,192800,1495722800,32050,32050,32050,32050,0
|
|
20230710,192700,1495722800,32050,32050,32050,32050,0
|
|
20230710,192600,1495722800,32050,32050,32050,32050,0
|
|
20230710,192500,1495722800,32050,32050,32050,32050,0
|
|
20230710,192400,1495722800,32050,32050,32050,32050,0
|
|
20230710,192300,1495722800,32050,32050,32050,32050,0
|
|
20230710,192200,1495722800,32050,32050,32050,32050,0
|
|
20230710,192100,1495722800,32050,32050,32050,32050,0
|
|
20230710,192000,1495722800,32050,32050,32050,32050,0
|
|
20230710,191900,1495722800,32050,32050,32050,32050,0
|
|
20230710,191800,1495722800,32050,32050,32050,32050,0
|
|
20230710,191700,1495722800,32050,32050,32050,32050,0
|
|
20230710,191600,1495722800,32050,32050,32050,32050,672
|
|
20230710,191500,1495722800,32050,32050,32050,32050,0
|
|
20230710,191400,1495722800,32050,32050,32050,32050,0
|
|
20230710,191300,1495722800,32050,32050,32050,32050,0
|
|
20230710,191200,1495722800,32050,32050,32050,32050,0
|
|
20230710,191100,1495722800,32050,32050,32050,32050,0
|
|
20230710,191000,1495722800,32050,32050,32050,32050,0
|
|
20230710,190900,1495722800,32050,32050,32050,32050,0
|
|
20230710,190800,1495722800,32050,32050,32050,32050,0
|
|
20230710,190700,1495722800,32050,32050,32050,32050,0
|
|
20230710,190600,1495722800,32050,32050,32050,32050,0
|
|
20230710,190500,1495722800,32050,32050,32050,32050,0
|
|
20230710,190400,1495722800,32050,32050,32050,32050,0
|
|
20230710,190300,1495722800,32050,32050,32050,32050,0
|
|
20230710,190200,1495722800,32050,32050,32050,32050,0
|
|
20230710,190100,1495722800,32050,32050,32050,32050,0
|
|
20230710,190000,1495722800,32050,32050,32050,32050,0
|
|
20230710,185900,1495722800,32050,32050,32050,32050,0
|
|
20230710,185800,1495722800,32050,32050,32050,32050,0
|
|
20230710,185700,1495722800,32050,32050,32050,32050,0
|
|
20230710,185600,1495722800,32050,32050,32050,32050,0
|
|
20230710,185500,1495722800,32050,32050,32050,32050,0
|
|
20230710,185400,1495722800,32050,32050,32050,32050,0
|
|
20230710,185300,1495722800,32050,32050,32050,32050,0
|
|
20230710,185200,1495722800,32050,32050,32050,32050,0
|
|
20230710,185100,1495722800,32050,32050,32050,32050,0
|
|
20230710,185000,1495722800,32050,32050,32050,32050,0
|
|
20230710,184900,1495722800,32050,32050,32050,32050,0
|
|
20230710,184800,1495722800,32050,32050,32050,32050,0
|
|
20230710,184700,1495722800,32050,32050,32050,32050,0
|
|
20230710,184600,1495722800,32050,32050,32050,32050,672
|
|
20230710,184500,1495722800,32050,32050,32050,32050,0
|
|
20230710,184400,1495722800,32050,32050,32050,32050,0
|
|
20230710,184300,1495722800,32050,32050,32050,32050,0
|
|
20230710,184200,1495722800,32050,32050,32050,32050,0
|
|
20230710,184100,1495722800,32050,32050,32050,32050,0
|
|
20230710,184000,1495722800,32050,32050,32050,32050,0
|
|
20230710,183900,1495722800,32050,32050,32050,32050,0
|
|
20230710,183800,1495722800,32050,32050,32050,32050,0
|
|
20230710,183700,1495722800,32050,32050,32050,32050,0
|
|
20230710,183600,1495722800,32050,32050,32050,32050,0
|
|
20230710,183500,1495722800,32050,32050,32050,32050,0
|
|
20230710,183400,1495722800,32050,32050,32050,32050,0
|
|
20230710,183300,1495722800,32050,32050,32050,32050,0
|
|
20230710,183200,1495722800,32050,32050,32050,32050,0
|
|
20230710,183100,1495722800,32050,32050,32050,32050,0
|
|
20230710,183000,1495722800,32050,32050,32050,32050,0
|
|
20230710,182900,1495722800,32050,32050,32050,32050,0
|
|
20230710,182800,1495722800,32050,32050,32050,32050,0
|
|
20230710,182700,1495722800,32050,32050,32050,32050,0
|
|
20230710,182600,1495722800,32050,32050,32050,32050,0
|
|
20230710,182500,1495722800,32050,32050,32050,32050,0
|
|
20230710,182400,1495722800,32050,32050,32050,32050,0
|
|
20230710,182300,1495722800,32050,32050,32050,32050,0
|
|
20230710,182200,1495722800,32050,32050,32050,32050,0
|
|
20230710,182100,1495722800,32050,32050,32050,32050,0
|
|
20230710,182000,1495722800,32050,32050,32050,32050,0
|
|
20230710,181900,1495722800,32050,32050,32050,32050,0
|
|
20230710,181800,1495722800,32050,32050,32050,32050,0
|
|
20230710,181700,1495722800,32050,32050,32050,32050,0
|
|
20230710,181600,1495722800,32050,32050,32050,32050,672
|
|
20230710,181500,1495722800,32050,32050,32050,32050,0
|
|
20230710,181400,1495722800,32050,32050,32050,32050,0
|
|
20230710,181300,1495722800,32050,32050,32050,32050,0
|
|
20230710,181200,1495722800,32050,32050,32050,32050,0
|
|
20230710,181100,1495722800,32050,32050,32050,32050,0
|
|
20230710,181000,1495722800,32050,32050,32050,32050,0
|
|
20230710,180900,1495722800,32050,32050,32050,32050,0
|
|
20230710,180800,1495722800,32050,32050,32050,32050,0
|
|
20230710,180700,1495722800,32050,32050,32050,32050,0
|
|
20230710,180600,1495722800,32050,32050,32050,32050,0
|
|
20230710,180500,1495722800,32050,32050,32050,32050,0
|
|
20230710,180400,1495722800,32050,32050,32050,32050,0
|
|
20230710,180300,1495722800,32050,32050,32050,32050,0
|
|
20230710,180200,1495722800,32050,32050,32050,32050,0
|
|
20230710,180100,1495722800,32050,32050,32050,32050,0
|
|
20230710,180000,1495722800,32050,32050,32050,32050,0
|
|
20230710,175900,1495722800,32050,32050,32050,32050,0
|
|
20230710,175800,1495722800,32050,32050,32050,32050,0
|
|
20230710,175700,1495722800,32050,32050,32050,32050,0
|
|
20230710,175600,1495722800,32050,32050,32050,32050,0
|
|
20230710,175500,1495722800,32050,32050,32050,32050,0
|
|
20230710,175400,1495722800,32050,32050,32050,32050,0
|
|
20230710,175300,1495722800,32050,32050,32050,32050,0
|
|
20230710,175200,1495722800,32050,32050,32050,32050,0
|
|
20230710,175100,1495722800,32050,32050,32050,32050,0
|
|
20230710,175000,1495722800,32050,32050,32050,32050,0
|
|
20230710,174900,1495722800,32050,32050,32050,32050,0
|
|
20230710,174800,1495722800,32050,32050,32050,32050,0
|
|
20230710,174700,1495722800,32050,32050,32050,32050,0
|
|
20230710,174600,1495722800,32050,32050,32050,32050,672
|
|
20230710,174500,1495722800,32050,32050,32050,32050,0
|
|
20230710,174400,1495722800,32050,32050,32050,32050,0
|
|
20230710,174300,1495722800,32050,32050,32050,32050,0
|
|
20230710,174200,1495722800,32050,32050,32050,32050,0
|
|
20230710,174100,1495722800,32050,32050,32050,32050,0
|
|
20230710,174000,1495722800,32050,32050,32050,32050,0
|
|
20230710,173900,1495722800,32050,32050,32050,32050,0
|
|
20230710,173800,1495722800,32050,32050,32050,32050,0
|
|
20230710,173700,1495722800,32050,32050,32050,32050,0
|
|
20230710,173600,1495722800,32050,32050,32050,32050,0
|
|
20230710,173500,1495722800,32050,32050,32050,32050,0
|
|
20230710,173400,1495722800,32050,32050,32050,32050,0
|
|
20230710,173300,1495722800,32050,32050,32050,32050,0
|
|
20230710,173200,1495722800,32050,32050,32050,32050,0
|
|
20230710,173100,1495722800,32050,32050,32050,32050,0
|
|
20230710,173000,1495722800,32050,32050,32050,32050,0
|
|
20230710,172900,1495722800,32050,32050,32050,32050,0
|
|
20230710,172800,1495722800,32050,32050,32050,32050,0
|
|
20230710,172700,1495722800,32050,32050,32050,32050,0
|
|
20230710,172600,1495722800,32050,32050,32050,32050,0
|
|
20230710,172500,1495722800,32050,32050,32050,32050,0
|
|
20230710,172400,1495722800,32050,32050,32050,32050,0
|
|
20230710,172300,1495722800,32050,32050,32050,32050,0
|
|
20230710,172200,1495722800,32050,32050,32050,32050,0
|
|
20230710,172100,1495722800,32050,32050,32050,32050,0
|
|
20230710,172000,1495722800,32050,32050,32050,32050,0
|
|
20230710,171900,1495722800,32050,32050,32050,32050,0
|
|
20230710,171800,1495722800,32050,32050,32050,32050,0
|
|
20230710,171700,1495722800,32050,32050,32050,32050,0
|
|
20230710,171600,1495722800,32050,32050,32050,32050,672
|
|
20230710,171500,1495722800,32050,32050,32050,32050,0
|
|
20230710,171400,1495722800,32050,32050,32050,32050,0
|
|
20230710,171300,1495722800,32050,32050,32050,32050,0
|
|
20230710,171200,1495722800,32050,32050,32050,32050,0
|
|
20230710,171100,1495722800,32050,32050,32050,32050,0
|
|
20230710,171000,1495722800,32050,32050,32050,32050,0
|
|
20230710,170900,1495722800,32050,32050,32050,32050,0
|
|
20230710,170800,1495722800,32050,32050,32050,32050,0
|
|
20230710,170700,1495722800,32050,32050,32050,32050,0
|
|
20230710,170600,1495722800,32050,32050,32050,32050,0
|
|
20230710,170500,1495722800,32050,32050,32050,32050,0
|
|
20230710,170400,1495722800,32050,32050,32050,32050,0
|
|
20230710,170300,1495722800,32050,32050,32050,32050,0
|
|
20230710,170200,1495722800,32050,32050,32050,32050,0
|
|
20230710,170100,1495722800,32050,32050,32050,32050,0
|
|
20230710,170000,1495722800,32050,32050,32050,32050,0
|
|
20230710,165900,1495722800,32050,32050,32050,32050,0
|
|
20230710,165800,1495722800,32050,32050,32050,32050,0
|
|
20230710,165700,1495722800,32050,32050,32050,32050,0
|
|
20230710,165600,1495722800,32050,32050,32050,32050,0
|
|
20230710,165500,1495722800,32050,32050,32050,32050,0
|
|
20230710,165400,1495722800,32050,32050,32050,32050,0
|
|
20230710,165300,1495722800,32050,32050,32050,32050,0
|
|
20230710,165200,1495722800,32050,32050,32050,32050,0
|
|
20230710,165100,1495722800,32050,32050,32050,32050,0
|
|
20230710,165000,1495722800,32050,32050,32050,32050,0
|
|
20230710,164900,1495722800,32050,32050,32050,32050,0
|
|
20230710,164800,1495722800,32050,32050,32050,32050,0
|
|
20230710,164700,1495722800,32050,32050,32050,32050,0
|
|
20230710,164600,1495722800,32050,32050,32050,32050,672
|
|
20230710,164500,1495722800,32050,32050,32050,32050,0
|
|
20230710,164400,1495722800,32050,32050,32050,32050,0
|
|
20230710,164300,1495722800,32050,32050,32050,32050,0
|
|
20230710,164200,1495722800,32050,32050,32050,32050,0
|
|
20230710,164100,1495722800,32050,32050,32050,32050,0
|
|
20230710,164000,1495722800,32050,32050,32050,32050,0
|
|
20230710,163900,1495722800,32050,32050,32050,32050,0
|
|
20230710,163800,1495722800,32050,32050,32050,32050,0
|
|
20230710,163700,1495722800,32050,32050,32050,32050,0
|
|
20230710,163600,1495722800,32050,32050,32050,32050,0
|
|
20230710,163500,1495722800,32050,32050,32050,32050,0
|
|
20230710,163400,1495722800,32050,32050,32050,32050,0
|
|
20230710,163300,1495722800,32050,32050,32050,32050,0
|
|
20230710,163200,1495722800,32050,32050,32050,32050,0
|
|
20230710,163100,1495722800,32050,32050,32050,32050,0
|
|
20230710,163000,1495722800,32050,32050,32050,32050,0
|
|
20230710,162900,1495722800,32050,32050,32050,32050,0
|
|
20230710,162800,1495722800,32050,32050,32050,32050,0
|
|
20230710,162700,1495722800,32050,32050,32050,32050,0
|
|
20230710,162600,1495722800,32050,32050,32050,32050,0
|
|
20230710,162500,1495722800,32050,32050,32050,32050,0
|
|
20230710,162400,1495722800,32050,32050,32050,32050,0
|
|
20230710,162300,1495722800,32050,32050,32050,32050,0
|
|
20230710,162200,1495722800,32050,32050,32050,32050,0
|
|
20230710,162100,1495722800,32050,32050,32050,32050,0
|
|
20230710,162000,1495722800,32050,32050,32050,32050,0
|
|
20230710,161900,1495722800,32050,32050,32050,32050,0
|
|
20230710,161800,1495722800,32050,32050,32050,32050,0
|
|
20230710,161700,1495722800,32050,32050,32050,32050,0
|
|
20230710,161600,1495722800,32050,32050,32050,32050,672
|
|
20230710,161500,1495722800,32050,32050,32050,32050,0
|
|
20230710,161400,1495722800,32050,32050,32050,32050,0
|
|
20230710,161300,1495722800,32050,32050,32050,32050,0
|
|
20230710,161200,1495722800,32050,32050,32050,32050,0
|
|
20230710,161100,1495722800,32050,32050,32050,32050,0
|
|
20230710,161000,1495722800,32050,32050,32050,32050,0
|
|
20230710,160900,1495722800,32050,32050,32050,32050,0
|
|
20230710,160800,1495722800,32050,32050,32050,32050,0
|
|
20230710,160700,1495722800,32050,32050,32050,32050,0
|
|
20230710,160600,1495722800,32050,32050,32050,32050,0
|
|
20230710,160500,1495722800,32050,32050,32050,32050,0
|
|
20230710,160400,1495722800,32050,32050,32050,32050,0
|
|
20230710,160300,1495722800,32050,32050,32050,32050,0
|
|
20230710,160200,1495722800,32050,32050,32050,32050,0
|
|
20230710,160100,1495722800,32050,32050,32050,32050,0
|
|
20230710,160000,1495722800,32050,32050,32050,32050,0
|
|
20230710,155900,1495722800,32050,32050,32050,32050,0
|
|
20230710,155800,1495722800,32050,32050,32050,32050,0
|
|
20230710,155700,1495722800,32050,32050,32050,32050,0
|
|
20230710,155600,1495722800,32050,32050,32050,32050,0
|
|
20230710,155500,1495722800,32050,32050,32050,32050,0
|
|
20230710,155400,1495722800,32050,32050,32050,32050,0
|
|
20230710,155300,1495722800,32050,32050,32050,32050,0
|
|
20230710,155200,1495722800,32050,32050,32050,32050,0
|
|
20230710,155100,1495722800,32050,32050,32050,32050,0
|
|
20230710,155000,1495722800,32050,32050,32050,32050,0
|
|
20230710,154900,1495722800,32050,32050,32050,32050,0
|
|
20230710,154800,1495722800,32050,32050,32050,32050,0
|
|
20230710,154700,1495722800,32050,32050,32050,32050,0
|
|
20230710,154600,1495722800,32050,32050,32050,32050,672
|
|
20230710,154500,1495722800,32050,32050,32050,32050,0
|
|
20230710,154400,1495722800,32050,32050,32050,32050,0
|
|
20230710,154300,1495722800,32050,32050,32050,32050,0
|
|
20230710,154200,1495722800,32050,32050,32050,32050,0
|
|
20230710,154100,1495722800,32050,32050,32050,32050,0
|
|
20230710,154000,1495722800,32050,32050,32050,32050,0
|
|
20230710,153900,1495722800,32050,32050,32050,32050,0
|
|
20230710,153800,1495722800,32050,32050,32050,32050,0
|
|
20230710,153700,1495722800,32050,32050,32050,32050,0
|
|
20230710,153600,1495722800,32050,32050,32050,32050,0
|
|
20230710,153500,1495722800,32050,32050,32050,32050,0
|
|
20230710,153400,1495722800,32050,32050,32050,32050,0
|
|
20230710,153300,1495722800,32050,32050,32050,32050,0
|
|
20230710,153200,1495722800,32050,32050,32050,32050,0
|
|
20230710,153100,1495722800,32050,32050,32050,32050,0
|
|
20230710,153000,1495722800,32050,32050,32050,32050,672
|
|
20230710,152900,1474185200,32200,32200,32200,32200,0
|
|
20230710,152800,1474185200,32200,32200,32200,32200,0
|
|
20230710,152700,1474185200,32200,32200,32200,32200,0
|
|
20230710,152600,1474185200,32200,32200,32200,32200,0
|
|
20230710,152500,1474185200,32200,32200,32200,32200,0
|
|
20230710,152400,1474185200,32200,32200,32200,32200,0
|
|
20230710,152300,1474185200,32200,32200,32200,32200,0
|
|
20230710,152200,1474185200,32200,32200,32200,32200,0
|
|
20230710,152100,1474185200,32200,32200,32200,32200,0
|
|
20230710,152000,1474185200,32200,32200,32200,32200,0
|
|
20230710,151900,1474185200,32200,32200,32550,32150,45
|
|
20230710,151800,1472735900,32350,32650,32650,32200,474
|
|
20230710,151700,1457400000,32350,32600,32650,32350,263
|
|
20230710,151600,1448843300,32600,32550,32600,32550,279
|
|
20230710,151500,1439748600,32550,32500,32600,32500,136
|
|
20230710,151400,1435321400,32450,32400,32450,32400,114
|
|
20230710,151300,1431622500,32450,32500,32550,32400,168
|
|
20230710,151200,1426166850,32550,32500,32550,32500,156
|
|
20230710,151100,1421093000,32500,32500,32550,32500,287
|
|
20230710,151000,1411757750,32450,32450,32550,32450,103
|
|
20230710,150900,1408406800,32400,32500,32550,32300,162
|
|
20230710,150800,1403142350,32500,32500,32500,32450,260
|
|
20230710,150700,1394694100,32500,32450,32500,32450,127
|
|
20230710,150600,1390567350,32500,32450,32500,32450,124
|
|
20230710,150500,1386540550,32450,32450,32450,32400,601
|
|
20230710,150400,1367038600,32450,32450,32500,32400,138
|
|
20230710,150300,1362560450,32450,32400,32450,32400,197
|
|
20230710,150200,1356168050,32400,32400,32450,32350,82
|
|
20230710,150100,1353510350,32400,32250,32450,32250,140
|
|
20230710,150000,1348975400,32350,32450,32450,32350,137
|
|
20230710,145900,1344533500,32450,32450,32450,32400,108
|
|
20230710,145800,1341030150,32450,32350,32450,32300,97
|
|
20230710,145700,1337886800,32450,32350,32450,32350,100
|
|
20230710,145600,1334647700,32400,32400,32400,32400,125
|
|
20230710,145500,1330597700,32400,32450,32450,32300,134
|
|
20230710,145400,1326255800,32400,32400,32450,32400,49
|
|
20230710,145300,1324666950,32400,32400,32400,32250,910
|
|
20230710,145200,1295286100,32400,32400,32400,32350,78
|
|
20230710,145100,1292759050,32400,32300,32400,32250,130
|
|
20230710,145000,1288554700,32350,32250,32400,32250,234
|
|
20230710,144900,1280992500,32250,32250,32400,32250,600
|
|
20230710,144800,1261631700,32400,32350,32400,32200,78
|
|
20230710,144700,1259113600,32350,32350,32350,32150,177
|
|
20230710,144600,1253395800,32350,32350,32350,32250,117
|
|
20230710,144500,1249613350,32350,32300,32350,32200,118
|
|
20230710,144400,1245801050,32200,32300,32300,32200,67
|
|
20230710,144300,1243639450,32150,32150,32150,32150,5
|
|
20230710,144200,1243478700,32150,32350,32350,32150,797
|
|
20230710,144100,1217770700,32300,32400,32400,32300,137
|
|
20230710,144000,1213335650,32400,32400,32400,32400,95
|
|
20230710,143900,1210257650,32400,32400,32400,32400,25
|
|
20230710,143800,1209447650,32450,32400,32450,32400,91
|
|
20230710,143700,1206497200,32400,32350,32400,32350,67
|
|
20230710,143600,1204327650,32300,32400,32400,32300,47
|
|
20230710,143500,1202805350,32350,32350,32350,32350,55
|
|
20230710,143400,1201026100,32400,32350,32400,32350,86
|
|
20230710,143300,1198240700,32400,32300,32400,32300,62
|
|
20230710,143200,1196232400,32250,32350,32350,32250,70
|
|
20230710,143100,1193969450,32250,32300,32300,32200,307
|
|
20230710,143000,1184080700,32350,32400,32400,32350,82
|
|
20230710,142900,1181424200,32400,32400,32400,32350,147
|
|
20230710,142800,1176664150,32350,32350,32350,32350,61
|
|
20230710,142700,1174690800,32450,32400,32450,32350,133
|
|
20230710,142600,1170381500,32400,32350,32400,32300,82
|
|
20230710,142500,1167726650,32400,32400,32450,32400,242
|
|
20230710,142400,1159875900,32400,32450,32500,32400,120
|
|
20230710,142300,1155985650,32500,32450,32500,32450,135
|
|
20230710,142200,1151599550,32500,32450,32500,32450,169
|
|
20230710,142100,1146115450,32450,32400,32450,32400,101
|
|
20230710,142000,1142838350,32450,32450,32450,32450,25
|
|
20230710,141900,1142027100,32450,32400,32450,32400,117
|
|
20230710,141800,1138233200,32450,32450,32450,32400,108
|
|
20230710,141700,1134728950,32400,32400,32400,32400,46
|
|
20230710,141600,1133238550,32400,32350,32400,32350,51
|
|
20230710,141500,1131587600,32450,32450,32450,32400,252
|
|
20230710,141400,1123411750,32450,32450,32450,32400,52
|
|
20230710,141300,1121724450,32450,32400,32450,32400,308
|
|
20230710,141200,1111736050,32350,32350,32350,32350,50
|
|
20230710,141100,1110118550,32350,32350,32350,32350,77
|
|
20230710,141000,1107627600,32350,32350,32350,32350,76
|
|
20230710,140900,1105169000,32350,32300,32350,32300,190
|
|
20230710,140800,1099030150,32300,32300,32300,32250,140
|
|
20230710,140700,1094508900,32300,32300,32300,32250,88
|
|
20230710,140600,1091667800,32250,32250,32250,32250,66
|
|
20230710,140500,1089539300,32250,32300,32300,32250,86
|
|
20230710,140400,1086764600,32300,32300,32300,32300,49
|
|
20230710,140300,1085181900,32250,32200,32250,32200,204
|
|
20230710,140200,1078609700,32200,32100,32200,32100,707
|
|
20230710,140100,1055888250,32100,32100,32100,32100,26
|
|
20230710,140000,1055053650,32100,32100,32100,32100,64
|
|
20230710,135900,1052999250,32050,32000,32050,32000,232
|
|
20230710,135800,1045563750,32050,32000,32050,32000,142
|
|
20230710,135700,1041018500,32000,32000,32000,32000,0
|
|
20230710,135600,1041018500,32000,32000,32000,32000,0
|
|
20230710,135500,1041018500,32000,32000,32000,32000,1
|
|
20230710,135400,1040986500,32050,32050,32050,32050,0
|
|
20230710,135300,1040986500,32050,32050,32050,32050,3
|
|
20230710,135200,1040890350,32050,32050,32050,32050,0
|
|
20230710,135100,1040890350,32050,32050,32050,32050,0
|
|
20230710,135000,1040890350,32050,32050,32050,32050,1
|
|
20230710,134900,1040858300,31950,32050,32050,31950,11
|
|
20230710,134800,1040506750,32000,32000,32000,32000,10
|
|
20230710,134700,1040186750,32050,32050,32050,32050,15
|
|
20230710,134600,1039706000,32050,32050,32050,32050,1
|
|
20230710,134500,1039673950,32050,32050,32050,32050,12
|
|
20230710,134400,1039289350,32050,32050,32050,32050,0
|
|
20230710,134300,1039289350,32050,32050,32050,32050,0
|
|
20230710,134200,1039289350,32050,31900,32050,31900,85
|
|
20230710,134100,1036575900,31900,32000,32000,31900,77
|
|
20230710,134000,1034114900,32000,32000,32000,32000,3
|
|
20230710,133900,1034018900,32000,32000,32000,32000,4
|
|
20230710,133800,1033890900,32000,32000,32000,32000,1
|
|
20230710,133700,1033858900,31950,31950,31950,31950,0
|
|
20230710,133600,1033858900,31950,32000,32000,31950,44
|
|
20230710,133500,1032451100,32000,32000,32000,32000,7
|
|
20230710,133400,1032227100,32000,32000,32000,32000,0
|
|
20230710,133300,1032227100,32000,32000,32000,32000,2
|
|
20230710,133200,1032163100,32000,32000,32000,32000,17
|
|
20230710,133100,1031619100,32050,32050,32050,32050,0
|
|
20230710,133000,1031619100,32050,32050,32050,32050,185
|
|
20230710,132900,1025689850,32000,32000,32000,32000,0
|
|
20230710,132800,1025689850,32000,32000,32000,32000,0
|
|
20230710,132700,1025689850,32000,32000,32000,32000,10
|
|
20230710,132600,1025369850,32000,32000,32000,32000,15
|
|
20230710,132500,1024889850,32000,32000,32000,32000,80
|
|
20230710,132400,1022329850,32000,32050,32050,32000,208
|
|
20230710,132300,1015671850,32000,32000,32000,32000,1
|
|
20230710,132200,1015639850,32000,32050,32050,32000,40
|
|
20230710,132100,1014357900,32100,32100,32100,32100,0
|
|
20230710,132000,1014357900,32100,32100,32100,32100,0
|
|
20230710,131900,1014357900,32100,32100,32100,32100,0
|
|
20230710,131800,1014357900,32100,32100,32100,32100,1
|
|
20230710,131700,1014325800,32100,32100,32100,32100,0
|
|
20230710,131600,1014325800,32100,32050,32100,32050,88
|
|
20230710,131500,1011504900,32050,32100,32100,32050,42
|
|
20230710,131400,1010157800,32050,32050,32050,32050,0
|
|
20230710,131300,1010157800,32050,32050,32050,32050,0
|
|
20230710,131200,1010157800,32050,32050,32050,32050,10
|
|
20230710,131100,1009837300,32050,31950,32050,31950,525
|
|
20230710,131000,993013050,31950,31950,31950,31950,0
|
|
20230710,130900,993013050,31950,31950,31950,31950,0
|
|
20230710,130800,993013050,31950,31950,31950,31950,0
|
|
20230710,130700,993013050,31950,31950,31950,31950,43
|
|
20230710,130600,991639200,32000,32000,32000,32000,114
|
|
20230710,130500,987991200,32000,32000,32000,32000,91
|
|
20230710,130400,985079200,32000,32000,32000,32000,5
|
|
20230710,130300,984919200,32000,32000,32000,32000,5
|
|
20230710,130200,984759200,32000,32000,32000,32000,0
|
|
20230710,130100,984759200,32000,32000,32000,32000,103
|
|
20230710,130000,981463200,32000,32000,32000,32000,107
|
|
20230710,125900,978039200,32000,32000,32000,32000,0
|
|
20230710,125800,978039200,32000,32000,32000,32000,0
|
|
20230710,125700,978039200,32000,32000,32000,32000,0
|
|
20230710,125600,978039200,32000,32000,32000,32000,0
|
|
20230710,125500,978039200,32000,32000,32000,32000,1
|
|
20230710,125400,978007200,31900,31900,31900,31900,0
|
|
20230710,125300,978007200,31900,31950,31950,31900,32
|
|
20230710,125200,976985200,32000,32000,32000,32000,1
|
|
20230710,125100,976953200,31950,31950,31950,31950,4
|
|
20230710,125000,976825400,31950,31950,31950,31950,1
|
|
20230710,124900,976793450,32050,32050,32050,32050,0
|
|
20230710,124800,976793450,32050,32050,32050,32050,0
|
|
20230710,124700,976793450,32050,32050,32050,32050,0
|
|
20230710,124600,976793450,32050,31950,32050,31950,1466
|
|
20230710,124500,929891200,31850,31900,31900,31850,129
|
|
20230710,124400,925782150,31900,31900,31900,31900,33
|
|
20230710,124300,924729450,32000,32000,32000,32000,55
|
|
20230710,124200,922969450,31950,31850,31950,31850,619
|
|
20230710,124100,903212050,31850,31900,31900,31850,28
|
|
20230710,124000,902320100,31900,31900,31900,31900,2
|
|
20230710,123900,902256300,31900,31900,31900,31900,3
|
|
20230710,123800,902160600,31900,31900,31900,31900,0
|
|
20230710,123700,902160600,31900,31900,31900,31900,47
|
|
20230710,123600,900661300,31850,31850,31850,31850,0
|
|
20230710,123500,900661300,31850,31900,31900,31850,31
|
|
20230710,123400,899673850,31900,31900,31900,31900,1
|
|
20230710,123300,899641950,31850,31850,31850,31850,108
|
|
20230710,123200,896202150,31850,31850,31850,31850,31
|
|
20230710,123100,895214800,31850,31850,31850,31850,52
|
|
20230710,123000,893558600,31850,31850,31850,31850,0
|
|
20230710,122900,893558600,31850,31850,31850,31850,11
|
|
20230710,122800,893208250,31750,31750,31750,31750,0
|
|
20230710,122700,893208250,31750,31750,31750,31750,105
|
|
20230710,122600,889874500,31800,31850,31850,31800,290
|
|
20230710,122500,880651900,31950,31950,31950,31950,0
|
|
20230710,122400,880651900,31950,31950,31950,31950,0
|
|
20230710,122300,880651900,31950,31950,31950,31950,0
|
|
20230710,122200,880651900,31950,31950,31950,31950,1
|
|
20230710,122100,880619950,31950,31950,31950,31950,113
|
|
20230710,122000,877009600,31950,31900,31950,31900,11
|
|
20230710,121900,876658200,31950,31950,31950,31950,44
|
|
20230710,121800,875252400,31950,31950,31950,31950,10
|
|
20230710,121700,874932900,31950,31950,31950,31950,0
|
|
20230710,121600,874932900,31950,31950,31950,31950,0
|
|
20230710,121500,874932900,31950,31950,31950,31950,1
|
|
20230710,121400,874900950,31900,31900,31900,31900,0
|
|
20230710,121300,874900950,31900,31850,31900,31850,10
|
|
20230710,121200,874582200,31850,31850,31850,31850,0
|
|
20230710,121100,874582200,31850,31850,31850,31850,0
|
|
20230710,121000,874582200,31850,31850,31850,31850,1
|
|
20230710,120900,874550350,31850,31850,31850,31850,1
|
|
20230710,120800,874518500,31900,31900,31900,31900,0
|
|
20230710,120700,874518500,31900,31900,31900,31900,110
|
|
20230710,120600,871009500,31900,31850,31900,31850,523
|
|
20230710,120500,854349450,31850,31850,31850,31850,5
|
|
20230710,120400,854190200,31850,31850,31850,31850,5
|
|
20230710,120300,854030950,31850,31850,31850,31850,0
|
|
20230710,120200,854030950,31850,31850,31850,31850,5
|
|
20230710,120100,853871700,31850,31850,31850,31850,0
|
|
20230710,120000,853871700,31850,31850,31850,31850,1
|
|
20230710,115900,853839850,31750,31750,31750,31750,0
|
|
20230710,115800,853839850,31750,31750,31750,31750,0
|
|
20230710,115700,853839850,31750,31750,31750,31750,0
|
|
20230710,115600,853839850,31750,31750,31750,31750,5
|
|
20230710,115500,853681100,31750,31750,31750,31750,0
|
|
20230710,115400,853681100,31750,31750,31750,31750,4
|
|
20230710,115300,853554100,31850,31850,31850,31850,0
|
|
20230710,115200,853554100,31850,31850,31850,31850,0
|
|
20230710,115100,853554100,31850,31750,31850,31700,427
|
|
20230710,115000,840000000,31750,31750,31750,31750,6
|
|
20230710,114900,839809500,31700,31700,31700,31700,0
|
|
20230710,114800,839809500,31700,31700,31700,31700,65
|
|
20230710,114700,837749000,31700,31700,31700,31700,0
|
|
20230710,114600,837749000,31700,31700,31700,31700,0
|
|
20230710,114500,837749000,31700,31700,31700,31700,20
|
|
20230710,114400,837115000,31700,31700,31700,31700,45
|
|
20230710,114300,835688500,31700,31700,31700,31700,0
|
|
20230710,114200,835688500,31700,31700,31700,31700,0
|
|
20230710,114100,835688500,31700,31700,31700,31700,0
|
|
20230710,114000,835688500,31700,31700,31700,31700,110
|
|
20230710,113900,832201500,31600,31600,31600,31600,0
|
|
20230710,113800,832201500,31600,31600,31600,31600,0
|
|
20230710,113700,832201500,31600,31600,31600,31600,0
|
|
20230710,113600,832201500,31600,31700,31700,31600,30
|
|
20230710,113500,831252950,31600,31600,31600,31600,0
|
|
20230710,113400,831252950,31600,31600,31600,31600,0
|
|
20230710,113300,831252950,31600,31600,31600,31600,0
|
|
20230710,113200,831252950,31600,31600,31600,31600,113
|
|
20230710,113100,827682150,31650,31650,31650,31650,108
|
|
20230710,113000,824263950,31650,31650,31650,31650,0
|
|
20230710,112900,824263950,31650,31650,31650,31650,0
|
|
20230710,112800,824263950,31650,31650,31650,31650,0
|
|
20230710,112700,824263950,31650,31650,31650,31650,48
|
|
20230710,112600,822744750,31650,31650,31650,31650,20
|
|
20230710,112500,822111750,31750,31750,31750,31750,0
|
|
20230710,112400,822111750,31750,31750,31750,31750,0
|
|
20230710,112300,822111750,31750,31700,31750,31700,4
|
|
20230710,112200,821984850,31750,31750,31750,31750,0
|
|
20230710,112100,821984850,31750,31800,31800,31750,5
|
|
20230710,112000,821826050,31800,31850,31850,31800,12
|
|
20230710,111900,821444200,31850,31800,31850,31800,101
|
|
20230710,111800,818227400,31750,31700,31750,31700,95
|
|
20230710,111700,815211250,31600,31600,31600,31600,21
|
|
20230710,111600,814547650,31600,31600,31600,31600,0
|
|
20230710,111500,814547650,31600,31600,31600,31600,0
|
|
20230710,111400,814547650,31600,31650,31650,31600,32
|
|
20230710,111300,813535950,31700,31650,31700,31650,193
|
|
20230710,111200,807427000,31650,31650,31650,31650,92
|
|
20230710,111100,804515200,31650,31650,31650,31650,10
|
|
20230710,111000,804198700,31600,31650,31650,31600,44
|
|
20230710,110900,802807750,31650,31650,31650,31650,53
|
|
20230710,110800,801130300,31650,31550,31650,31550,44
|
|
20230710,110700,799740900,31500,31550,31550,31500,3
|
|
20230710,110600,799646350,31550,31550,31550,31550,3
|
|
20230710,110500,799551700,31500,31500,31500,31500,20
|
|
20230710,110400,798921700,31500,31500,31500,31500,8
|
|
20230710,110300,798669700,31500,31500,31500,31500,0
|
|
20230710,110200,798669700,31500,31500,31500,31500,0
|
|
20230710,110100,798669700,31500,31500,31500,31500,0
|
|
20230710,110000,798669700,31500,31500,31500,31500,56
|
|
20230710,105900,796905700,31500,31500,31500,31500,3
|
|
20230710,105800,796811200,31500,31500,31500,31500,0
|
|
20230710,105700,796811200,31500,31500,31500,31500,0
|
|
20230710,105600,796811200,31500,31500,31500,31500,6
|
|
20230710,105500,796622200,31400,31500,31500,31400,112
|
|
20230710,105400,793095300,31500,31650,31650,31400,466
|
|
20230710,105300,778412150,31650,31650,31650,31650,0
|
|
20230710,105200,778412150,31650,31650,31650,31650,1
|
|
20230710,105100,778380500,31650,31650,31650,31650,3
|
|
20230710,105000,778285550,31700,31700,31700,31700,6
|
|
20230710,104900,778095350,31600,31550,31600,31550,28
|
|
20230710,104800,777211050,31550,31550,31550,31550,0
|
|
20230710,104700,777211050,31550,31550,31550,31550,5
|
|
20230710,104600,777053300,31600,31600,31600,31550,14
|
|
20230710,104500,776611050,31600,31600,31600,31550,119
|
|
20230710,104400,772850850,31650,31600,31650,31600,3
|
|
20230710,104300,772756000,31600,31600,31600,31600,4
|
|
20230710,104200,772629600,31550,31550,31550,31550,60
|
|
20230710,104100,770736600,31600,31600,31600,31600,0
|
|
20230710,104000,770736600,31600,31600,31600,31600,3
|
|
20230710,103900,770641800,31600,31600,31600,31550,10
|
|
20230710,103800,770325900,31550,31550,31550,31550,4
|
|
20230710,103700,770199700,31550,31600,31600,31550,53
|
|
20230710,103600,768527400,31550,31650,31650,31500,388
|
|
20230710,103500,756274250,31700,31700,31750,31700,265
|
|
20230710,103400,747873450,31750,31850,31850,31750,31
|
|
20230710,103300,746887950,31850,31850,31850,31850,1
|
|
20230710,103200,746856100,31900,32050,32050,31900,29
|
|
20230710,103100,745928000,32050,32050,32050,32050,0
|
|
20230710,103000,745928000,32050,32000,32050,32000,12
|
|
20230710,102900,745543900,32050,32050,32050,32050,113
|
|
20230710,102800,741922250,32050,31850,32050,31850,1341
|
|
20230710,102700,699104300,31800,31800,31800,31800,0
|
|
20230710,102600,699104300,31800,31750,31800,31750,64
|
|
20230710,102500,697070600,31750,31750,31750,31750,0
|
|
20230710,102400,697070600,31750,31750,31750,31750,51
|
|
20230710,102300,695451350,31750,31750,31750,31750,37
|
|
20230710,102200,694276600,31750,31750,31750,31700,368
|
|
20230710,102100,682610050,31750,31750,31750,31750,47
|
|
20230710,102000,681117800,31850,31850,31850,31850,0
|
|
20230710,101900,681117800,31850,31850,31850,31850,0
|
|
20230710,101800,681117800,31850,31800,31850,31800,83
|
|
20230710,101700,678478300,31750,31750,31750,31750,20
|
|
20230710,101600,677843300,31800,31800,31800,31800,6
|
|
20230710,101500,677652500,31850,31750,31850,31750,20
|
|
20230710,101400,677016500,31750,31850,31850,31750,144
|
|
20230710,101300,672440850,31900,31950,31950,31900,65
|
|
20230710,101200,670364350,31900,31900,31900,31900,30
|
|
20230710,101100,669407350,31900,31900,31900,31900,130
|
|
20230710,101000,665260350,31850,31900,31900,31850,123
|
|
20230710,100900,661342150,31900,31900,31900,31900,65
|
|
20230710,100800,659268650,31900,31800,31900,31800,149
|
|
20230710,100700,654519850,31800,31850,31850,31800,25
|
|
20230710,100600,653723650,31850,31800,31850,31750,233
|
|
20230710,100500,646315500,31800,31750,31800,31750,436
|
|
20230710,100400,632466550,31750,31750,31750,31750,121
|
|
20230710,100300,628624800,31700,31700,31700,31700,99
|
|
20230710,100200,625486500,31650,31650,31650,31650,124
|
|
20230710,100100,621561900,31650,31500,31650,31500,905
|
|
20230710,100000,592980250,31500,31450,31500,31400,163
|
|
20230710,095900,587849200,31350,31300,31350,31300,161
|
|
20230710,095800,582802850,31350,31400,31400,31350,77
|
|
20230710,095700,580388750,31400,31400,31400,31400,0
|
|
20230710,095600,580388750,31400,31400,31400,31400,226
|
|
20230710,095500,573292350,31500,31500,31500,31500,4
|
|
20230710,095400,573166350,31450,31450,31450,31450,79
|
|
20230710,095300,570681800,31450,31400,31450,31400,199
|
|
20230710,095200,564429100,31400,31350,31400,31350,70
|
|
20230710,095100,562231150,31350,31250,31350,31250,34
|
|
20230710,095000,561165450,31250,31300,31300,31250,35
|
|
20230710,094900,560070450,31300,31300,31300,31300,2
|
|
20230710,094800,560007850,31350,31350,31350,31350,3
|
|
20230710,094700,559913800,31350,31400,31400,31350,18
|
|
20230710,094600,559349100,31400,31400,31400,31400,11
|
|
20230710,094500,559003700,31400,31400,31400,31400,64
|
|
20230710,094400,556994100,31250,31350,31350,31250,265
|
|
20230710,094300,548709250,31350,31350,31350,31350,10
|
|
20230710,094200,548395750,31400,31250,31400,31250,92
|
|
20230710,094100,545510050,31250,31100,31250,31100,390
|
|
20230710,094000,533342400,30950,31200,31200,30950,579
|
|
20230710,093900,515370300,31200,31250,31250,31150,217
|
|
20230710,093800,508610300,31300,31200,31300,31200,160
|
|
20230710,093700,503605350,31200,31200,31250,31200,169
|
|
20230710,093600,498324900,31150,31250,31250,31150,285
|
|
20230710,093500,489425450,31200,31200,31200,31200,70
|
|
20230710,093400,487241450,31200,31300,31300,31200,225
|
|
20230710,093300,480217550,31300,31400,31400,31300,142
|
|
20230710,093200,475765050,31450,31500,31500,31450,116
|
|
20230710,093100,472115400,31300,31150,31300,31150,656
|
|
20230710,093000,451639650,31100,31150,31150,30950,782
|
|
20230710,092900,427358350,31050,31100,31200,31050,500
|
|
20230710,092800,411790850,31100,31100,31150,31100,390
|
|
20230710,092700,399660250,31100,31100,31100,31100,113
|
|
20230710,092600,396145950,31100,31250,31250,31100,207
|
|
20230710,092500,389683200,31250,31250,31250,31250,0
|
|
20230710,092400,389683200,31250,31050,31250,30800,2607
|
|
20230710,092300,308847600,31050,31300,31300,31050,731
|
|
20230710,092200,286055500,31250,31350,31350,31250,644
|
|
20230710,092100,265901550,31300,31500,31500,31300,233
|
|
20230710,092000,258600350,31350,31350,31500,31300,1247
|
|
20230710,091900,219472450,31400,31500,31500,31400,503
|
|
20230710,091800,203669300,31500,31500,31650,31500,326
|
|
20230710,091700,193395400,31500,31650,31700,31500,647
|
|
20230710,091600,172995550,31650,31650,31700,31650,17
|
|
20230710,091500,172457450,31700,31750,31750,31700,61
|
|
20230710,091400,170523250,31750,31900,31900,31750,316
|
|
20230710,091300,160445250,31900,31850,31900,31700,178
|
|
20230710,091200,154800300,31900,31950,31950,31750,127
|
|
20230710,091100,150764700,31850,31900,31950,31750,162
|
|
20230710,091000,145614100,31850,31800,31900,31700,467
|
|
20230710,090900,130751450,31800,31800,31800,31800,51
|
|
20230710,090800,129129650,31800,31500,31800,31400,423
|
|
20230710,090700,115804950,31500,31600,31700,31500,440
|
|
20230710,090600,101941900,31600,31500,31800,31500,714
|
|
20230710,090500,79385200,31500,31850,31850,31500,890
|
|
20230710,090400,51292700,31650,31950,31950,31650,149
|
|
20230710,090300,46563450,31800,31950,31950,31800,465
|
|
20230710,090200,31774500,31800,32300,32300,31800,354
|
|
20230710,090100,20453550,32100,32150,32300,32100,203
|
|
20230710,090000,13934650,32150,32100,32250,32100,434
|