665 lines
32 KiB
CSV
665 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,200200,559355135,3550,3550,3550,3550,1513
|
|
20230710,200100,559355135,3550,3550,3550,3550,0
|
|
20230710,200000,559355135,3550,3550,3550,3550,0
|
|
20230710,195900,559355135,3550,3550,3550,3550,0
|
|
20230710,195800,559355135,3550,3550,3550,3550,0
|
|
20230710,195700,559355135,3550,3550,3550,3550,0
|
|
20230710,195600,559355135,3550,3550,3550,3550,0
|
|
20230710,195500,559355135,3550,3550,3550,3550,0
|
|
20230710,195400,559355135,3550,3550,3550,3550,0
|
|
20230710,195300,559355135,3550,3550,3550,3550,0
|
|
20230710,195200,559355135,3550,3550,3550,3550,0
|
|
20230710,195100,559355135,3550,3550,3550,3550,0
|
|
20230710,195000,559355135,3550,3550,3550,3550,0
|
|
20230710,194900,559355135,3550,3550,3550,3550,0
|
|
20230710,194800,559355135,3550,3550,3550,3550,0
|
|
20230710,194700,559355135,3550,3550,3550,3550,0
|
|
20230710,194600,559355135,3550,3550,3550,3550,0
|
|
20230710,194500,559355135,3550,3550,3550,3550,0
|
|
20230710,194400,559355135,3550,3550,3550,3550,0
|
|
20230710,194300,559355135,3550,3550,3550,3550,0
|
|
20230710,194200,559355135,3550,3550,3550,3550,0
|
|
20230710,194100,559355135,3550,3550,3550,3550,0
|
|
20230710,194000,559355135,3550,3550,3550,3550,0
|
|
20230710,193900,559355135,3550,3550,3550,3550,0
|
|
20230710,193800,559355135,3550,3550,3550,3550,0
|
|
20230710,193700,559355135,3550,3550,3550,3550,0
|
|
20230710,193600,559355135,3550,3550,3550,3550,0
|
|
20230710,193500,559355135,3550,3550,3550,3550,0
|
|
20230710,193400,559355135,3550,3550,3550,3550,0
|
|
20230710,193300,559355135,3550,3550,3550,3550,0
|
|
20230710,193200,559355135,3550,3550,3550,3550,1513
|
|
20230710,193100,559355135,3550,3550,3550,3550,0
|
|
20230710,193000,559355135,3550,3550,3550,3550,0
|
|
20230710,192900,559355135,3550,3550,3550,3550,0
|
|
20230710,192800,559355135,3550,3550,3550,3550,0
|
|
20230710,192700,559355135,3550,3550,3550,3550,0
|
|
20230710,192600,559355135,3550,3550,3550,3550,0
|
|
20230710,192500,559355135,3550,3550,3550,3550,0
|
|
20230710,192400,559355135,3550,3550,3550,3550,0
|
|
20230710,192300,559355135,3550,3550,3550,3550,0
|
|
20230710,192200,559355135,3550,3550,3550,3550,0
|
|
20230710,192100,559355135,3550,3550,3550,3550,0
|
|
20230710,192000,559355135,3550,3550,3550,3550,0
|
|
20230710,191900,559355135,3550,3550,3550,3550,0
|
|
20230710,191800,559355135,3550,3550,3550,3550,0
|
|
20230710,191700,559355135,3550,3550,3550,3550,0
|
|
20230710,191600,559355135,3550,3550,3550,3550,0
|
|
20230710,191500,559355135,3550,3550,3550,3550,0
|
|
20230710,191400,559355135,3550,3550,3550,3550,0
|
|
20230710,191300,559355135,3550,3550,3550,3550,0
|
|
20230710,191200,559355135,3550,3550,3550,3550,0
|
|
20230710,191100,559355135,3550,3550,3550,3550,0
|
|
20230710,191000,559355135,3550,3550,3550,3550,0
|
|
20230710,190900,559355135,3550,3550,3550,3550,0
|
|
20230710,190800,559355135,3550,3550,3550,3550,0
|
|
20230710,190700,559355135,3550,3550,3550,3550,0
|
|
20230710,190600,559355135,3550,3550,3550,3550,0
|
|
20230710,190500,559355135,3550,3550,3550,3550,0
|
|
20230710,190400,559355135,3550,3550,3550,3550,0
|
|
20230710,190300,559355135,3550,3550,3550,3550,0
|
|
20230710,190200,559355135,3550,3550,3550,3550,1513
|
|
20230710,190100,559355135,3550,3550,3550,3550,0
|
|
20230710,190000,559355135,3550,3550,3550,3550,0
|
|
20230710,185900,559355135,3550,3550,3550,3550,0
|
|
20230710,185800,559355135,3550,3550,3550,3550,0
|
|
20230710,185700,559355135,3550,3550,3550,3550,0
|
|
20230710,185600,559355135,3550,3550,3550,3550,0
|
|
20230710,185500,559355135,3550,3550,3550,3550,0
|
|
20230710,185400,559355135,3550,3550,3550,3550,0
|
|
20230710,185300,559355135,3550,3550,3550,3550,0
|
|
20230710,185200,559355135,3550,3550,3550,3550,0
|
|
20230710,185100,559355135,3550,3550,3550,3550,0
|
|
20230710,185000,559355135,3550,3550,3550,3550,0
|
|
20230710,184900,559355135,3550,3550,3550,3550,0
|
|
20230710,184800,559355135,3550,3550,3550,3550,0
|
|
20230710,184700,559355135,3550,3550,3550,3550,0
|
|
20230710,184600,559355135,3550,3550,3550,3550,0
|
|
20230710,184500,559355135,3550,3550,3550,3550,0
|
|
20230710,184400,559355135,3550,3550,3550,3550,0
|
|
20230710,184300,559355135,3550,3550,3550,3550,0
|
|
20230710,184200,559355135,3550,3550,3550,3550,0
|
|
20230710,184100,559355135,3550,3550,3550,3550,0
|
|
20230710,184000,559355135,3550,3550,3550,3550,0
|
|
20230710,183900,559355135,3550,3550,3550,3550,0
|
|
20230710,183800,559355135,3550,3550,3550,3550,0
|
|
20230710,183700,559355135,3550,3550,3550,3550,0
|
|
20230710,183600,559355135,3550,3550,3550,3550,0
|
|
20230710,183500,559355135,3550,3550,3550,3550,0
|
|
20230710,183400,559355135,3550,3550,3550,3550,0
|
|
20230710,183300,559355135,3550,3550,3550,3550,0
|
|
20230710,183200,559355135,3550,3550,3550,3550,1513
|
|
20230710,183100,559355135,3550,3550,3550,3550,0
|
|
20230710,183000,559355135,3550,3550,3550,3550,0
|
|
20230710,182900,559355135,3550,3550,3550,3550,0
|
|
20230710,182800,559355135,3550,3550,3550,3550,0
|
|
20230710,182700,559355135,3550,3550,3550,3550,0
|
|
20230710,182600,559355135,3550,3550,3550,3550,0
|
|
20230710,182500,559355135,3550,3550,3550,3550,0
|
|
20230710,182400,559355135,3550,3550,3550,3550,0
|
|
20230710,182300,559355135,3550,3550,3550,3550,0
|
|
20230710,182200,559355135,3550,3550,3550,3550,0
|
|
20230710,182100,559355135,3550,3550,3550,3550,0
|
|
20230710,182000,559355135,3550,3550,3550,3550,0
|
|
20230710,181900,559355135,3550,3550,3550,3550,0
|
|
20230710,181800,559355135,3550,3550,3550,3550,0
|
|
20230710,181700,559355135,3550,3550,3550,3550,0
|
|
20230710,181600,559355135,3550,3550,3550,3550,0
|
|
20230710,181500,559355135,3550,3550,3550,3550,0
|
|
20230710,181400,559355135,3550,3550,3550,3550,0
|
|
20230710,181300,559355135,3550,3550,3550,3550,0
|
|
20230710,181200,559355135,3550,3550,3550,3550,0
|
|
20230710,181100,559355135,3550,3550,3550,3550,0
|
|
20230710,181000,559355135,3550,3550,3550,3550,0
|
|
20230710,180900,559355135,3550,3550,3550,3550,0
|
|
20230710,180800,559355135,3550,3550,3550,3550,0
|
|
20230710,180700,559355135,3550,3550,3550,3550,0
|
|
20230710,180600,559355135,3550,3550,3550,3550,0
|
|
20230710,180500,559355135,3550,3550,3550,3550,0
|
|
20230710,180400,559355135,3550,3550,3550,3550,0
|
|
20230710,180300,559355135,3550,3550,3550,3550,0
|
|
20230710,180200,559355135,3550,3550,3550,3550,1513
|
|
20230710,180100,559355135,3550,3550,3550,3550,0
|
|
20230710,180000,559355135,3550,3550,3550,3550,0
|
|
20230710,175900,559355135,3550,3550,3550,3550,0
|
|
20230710,175800,559355135,3550,3550,3550,3550,0
|
|
20230710,175700,559355135,3550,3550,3550,3550,0
|
|
20230710,175600,559355135,3550,3550,3550,3550,0
|
|
20230710,175500,559355135,3550,3550,3550,3550,0
|
|
20230710,175400,559355135,3550,3550,3550,3550,0
|
|
20230710,175300,559355135,3550,3550,3550,3550,0
|
|
20230710,175200,559355135,3550,3550,3550,3550,0
|
|
20230710,175100,559355135,3550,3550,3550,3550,0
|
|
20230710,175000,559355135,3550,3550,3550,3550,0
|
|
20230710,174900,559355135,3550,3550,3550,3550,0
|
|
20230710,174800,559355135,3550,3550,3550,3550,0
|
|
20230710,174700,559355135,3550,3550,3550,3550,0
|
|
20230710,174600,559355135,3550,3550,3550,3550,0
|
|
20230710,174500,559355135,3550,3550,3550,3550,0
|
|
20230710,174400,559355135,3550,3550,3550,3550,0
|
|
20230710,174300,559355135,3550,3550,3550,3550,0
|
|
20230710,174200,559355135,3550,3550,3550,3550,0
|
|
20230710,174100,559355135,3550,3550,3550,3550,0
|
|
20230710,174000,559355135,3550,3550,3550,3550,0
|
|
20230710,173900,559355135,3550,3550,3550,3550,0
|
|
20230710,173800,559355135,3550,3550,3550,3550,0
|
|
20230710,173700,559355135,3550,3550,3550,3550,0
|
|
20230710,173600,559355135,3550,3550,3550,3550,0
|
|
20230710,173500,559355135,3550,3550,3550,3550,0
|
|
20230710,173400,559355135,3550,3550,3550,3550,0
|
|
20230710,173300,559355135,3550,3550,3550,3550,0
|
|
20230710,173200,559355135,3550,3550,3550,3550,1513
|
|
20230710,173100,559355135,3550,3550,3550,3550,0
|
|
20230710,173000,559355135,3550,3550,3550,3550,0
|
|
20230710,172900,559355135,3550,3550,3550,3550,0
|
|
20230710,172800,559355135,3550,3550,3550,3550,0
|
|
20230710,172700,559355135,3550,3550,3550,3550,0
|
|
20230710,172600,559355135,3550,3550,3550,3550,0
|
|
20230710,172500,559355135,3550,3550,3550,3550,0
|
|
20230710,172400,559355135,3550,3550,3550,3550,0
|
|
20230710,172300,559355135,3550,3550,3550,3550,0
|
|
20230710,172200,559355135,3550,3550,3550,3550,0
|
|
20230710,172100,559355135,3550,3550,3550,3550,0
|
|
20230710,172000,559355135,3550,3550,3550,3550,0
|
|
20230710,171900,559355135,3550,3550,3550,3550,0
|
|
20230710,171800,559355135,3550,3550,3550,3550,0
|
|
20230710,171700,559355135,3550,3550,3550,3550,0
|
|
20230710,171600,559355135,3550,3550,3550,3550,0
|
|
20230710,171500,559355135,3550,3550,3550,3550,0
|
|
20230710,171400,559355135,3550,3550,3550,3550,0
|
|
20230710,171300,559355135,3550,3550,3550,3550,0
|
|
20230710,171200,559355135,3550,3550,3550,3550,0
|
|
20230710,171100,559355135,3550,3550,3550,3550,0
|
|
20230710,171000,559355135,3550,3550,3550,3550,0
|
|
20230710,170900,559355135,3550,3550,3550,3550,0
|
|
20230710,170800,559355135,3550,3550,3550,3550,0
|
|
20230710,170700,559355135,3550,3550,3550,3550,0
|
|
20230710,170600,559355135,3550,3550,3550,3550,0
|
|
20230710,170500,559355135,3550,3550,3550,3550,0
|
|
20230710,170400,559355135,3550,3550,3550,3550,0
|
|
20230710,170300,559355135,3550,3550,3550,3550,0
|
|
20230710,170200,559355135,3550,3550,3550,3550,1513
|
|
20230710,170100,559355135,3550,3550,3550,3550,0
|
|
20230710,170000,559355135,3550,3550,3550,3550,0
|
|
20230710,165900,559355135,3550,3550,3550,3550,0
|
|
20230710,165800,559355135,3550,3550,3550,3550,0
|
|
20230710,165700,559355135,3550,3550,3550,3550,0
|
|
20230710,165600,559355135,3550,3550,3550,3550,0
|
|
20230710,165500,559355135,3550,3550,3550,3550,0
|
|
20230710,165400,559355135,3550,3550,3550,3550,0
|
|
20230710,165300,559355135,3550,3550,3550,3550,0
|
|
20230710,165200,559355135,3550,3550,3550,3550,0
|
|
20230710,165100,559355135,3550,3550,3550,3550,0
|
|
20230710,165000,559355135,3550,3550,3550,3550,0
|
|
20230710,164900,559355135,3550,3550,3550,3550,0
|
|
20230710,164800,559355135,3550,3550,3550,3550,0
|
|
20230710,164700,559355135,3550,3550,3550,3550,0
|
|
20230710,164600,559355135,3550,3550,3550,3550,0
|
|
20230710,164500,559355135,3550,3550,3550,3550,0
|
|
20230710,164400,559355135,3550,3550,3550,3550,0
|
|
20230710,164300,559355135,3550,3550,3550,3550,0
|
|
20230710,164200,559355135,3550,3550,3550,3550,0
|
|
20230710,164100,559355135,3550,3550,3550,3550,0
|
|
20230710,164000,559355135,3550,3550,3550,3550,0
|
|
20230710,163900,559355135,3550,3550,3550,3550,0
|
|
20230710,163800,559355135,3550,3550,3550,3550,0
|
|
20230710,163700,559355135,3550,3550,3550,3550,0
|
|
20230710,163600,559355135,3550,3550,3550,3550,0
|
|
20230710,163500,559355135,3550,3550,3550,3550,0
|
|
20230710,163400,559355135,3550,3550,3550,3550,0
|
|
20230710,163300,559355135,3550,3550,3550,3550,0
|
|
20230710,163200,559355135,3550,3550,3550,3550,1513
|
|
20230710,163100,559355135,3550,3550,3550,3550,0
|
|
20230710,163000,559355135,3550,3550,3550,3550,0
|
|
20230710,162900,559355135,3550,3550,3550,3550,0
|
|
20230710,162800,559355135,3550,3550,3550,3550,0
|
|
20230710,162700,559355135,3550,3550,3550,3550,0
|
|
20230710,162600,559355135,3550,3550,3550,3550,0
|
|
20230710,162500,559355135,3550,3550,3550,3550,0
|
|
20230710,162400,559355135,3550,3550,3550,3550,0
|
|
20230710,162300,559355135,3550,3550,3550,3550,0
|
|
20230710,162200,559355135,3550,3550,3550,3550,0
|
|
20230710,162100,559355135,3550,3550,3550,3550,0
|
|
20230710,162000,559355135,3550,3550,3550,3550,0
|
|
20230710,161900,559355135,3550,3550,3550,3550,0
|
|
20230710,161800,559355135,3550,3550,3550,3550,0
|
|
20230710,161700,559355135,3550,3550,3550,3550,0
|
|
20230710,161600,559355135,3550,3550,3550,3550,0
|
|
20230710,161500,559355135,3550,3550,3550,3550,0
|
|
20230710,161400,559355135,3550,3550,3550,3550,0
|
|
20230710,161300,559355135,3550,3550,3550,3550,0
|
|
20230710,161200,559355135,3550,3550,3550,3550,0
|
|
20230710,161100,559355135,3550,3550,3550,3550,0
|
|
20230710,161000,559355135,3550,3550,3550,3550,0
|
|
20230710,160900,559355135,3550,3550,3550,3550,0
|
|
20230710,160800,559355135,3550,3550,3550,3550,0
|
|
20230710,160700,559355135,3550,3550,3550,3550,0
|
|
20230710,160600,559355135,3550,3550,3550,3550,0
|
|
20230710,160500,559355135,3550,3550,3550,3550,0
|
|
20230710,160400,559355135,3550,3550,3550,3550,0
|
|
20230710,160300,559355135,3550,3550,3550,3550,0
|
|
20230710,160200,559355135,3550,3550,3550,3550,1513
|
|
20230710,160100,559355135,3550,3550,3550,3550,0
|
|
20230710,160000,559355135,3550,3550,3550,3550,0
|
|
20230710,155900,559355135,3550,3550,3550,3550,0
|
|
20230710,155800,559355135,3550,3550,3550,3550,0
|
|
20230710,155700,559355135,3550,3550,3550,3550,0
|
|
20230710,155600,559355135,3550,3550,3550,3550,0
|
|
20230710,155500,559355135,3550,3550,3550,3550,0
|
|
20230710,155400,559355135,3550,3550,3550,3550,0
|
|
20230710,155300,559355135,3550,3550,3550,3550,0
|
|
20230710,155200,559355135,3550,3550,3550,3550,0
|
|
20230710,155100,559355135,3550,3550,3550,3550,0
|
|
20230710,155000,559355135,3550,3550,3550,3550,0
|
|
20230710,154900,559355135,3550,3550,3550,3550,0
|
|
20230710,154800,559355135,3550,3550,3550,3550,0
|
|
20230710,154700,559355135,3550,3550,3550,3550,0
|
|
20230710,154600,559355135,3550,3550,3550,3550,0
|
|
20230710,154500,559355135,3550,3550,3550,3550,0
|
|
20230710,154400,559355135,3550,3550,3550,3550,0
|
|
20230710,154300,559355135,3550,3550,3550,3550,0
|
|
20230710,154200,559355135,3550,3550,3550,3550,0
|
|
20230710,154100,559355135,3550,3550,3550,3550,0
|
|
20230710,154000,559355135,3550,3550,3550,3550,0
|
|
20230710,153900,559355135,3550,3550,3550,3550,0
|
|
20230710,153800,559355135,3550,3550,3550,3550,0
|
|
20230710,153700,559355135,3550,3550,3550,3550,0
|
|
20230710,153600,559355135,3550,3550,3550,3550,0
|
|
20230710,153500,559355135,3550,3550,3550,3550,0
|
|
20230710,153400,559355135,3550,3550,3550,3550,0
|
|
20230710,153300,559355135,3550,3550,3550,3550,0
|
|
20230710,153200,559355135,3550,3550,3550,3550,1513
|
|
20230710,153100,559355135,3550,3550,3550,3550,0
|
|
20230710,153000,559355135,3550,3550,3550,3550,1513
|
|
20230710,152900,553983985,3580,3580,3580,3580,0
|
|
20230710,152800,553983985,3580,3580,3580,3580,0
|
|
20230710,152700,553983985,3580,3580,3580,3580,0
|
|
20230710,152600,553983985,3580,3580,3580,3580,0
|
|
20230710,152500,553983985,3580,3580,3580,3580,0
|
|
20230710,152400,553983985,3580,3580,3580,3580,0
|
|
20230710,152300,553983985,3580,3580,3580,3580,0
|
|
20230710,152200,553983985,3580,3580,3580,3580,0
|
|
20230710,152100,553983985,3580,3580,3580,3580,0
|
|
20230710,152000,553983985,3580,3580,3580,3580,0
|
|
20230710,151900,553983985,3580,3570,3580,3570,75
|
|
20230710,151800,553715985,3560,3560,3560,3560,49
|
|
20230710,151700,553541545,3580,3575,3580,3575,70
|
|
20230710,151600,553291045,3580,3575,3580,3575,700
|
|
20230710,151500,550786945,3585,3555,3590,3515,4267
|
|
20230710,151400,535675890,3550,3550,3550,3550,125
|
|
20230710,151300,535232140,3555,3560,3560,3555,20
|
|
20230710,151200,535160990,3545,3555,3560,3545,4600
|
|
20230710,151100,518850405,3555,3555,3555,3555,20
|
|
20230710,151000,518779305,3565,3555,3565,3555,29
|
|
20230710,150900,518676115,3565,3555,3565,3555,529
|
|
20230710,150800,516795420,3570,3565,3570,3565,10
|
|
20230710,150700,516759725,3565,3565,3565,3565,10
|
|
20230710,150600,516724075,3560,3560,3560,3560,5
|
|
20230710,150500,516706275,3570,3570,3570,3570,0
|
|
20230710,150400,516706275,3570,3570,3570,3570,0
|
|
20230710,150300,516706275,3570,3560,3570,3560,1716
|
|
20230710,150200,510580565,3560,3565,3565,3540,574
|
|
20230710,150100,508537130,3570,3535,3570,3530,1394
|
|
20230710,150000,503596445,3545,3535,3545,3535,144
|
|
20230710,145900,503087305,3550,3550,3550,3550,0
|
|
20230710,145800,503087305,3550,3550,3550,3550,0
|
|
20230710,145700,503087305,3550,3535,3550,3535,237
|
|
20230710,145600,502249310,3550,3550,3550,3550,0
|
|
20230710,145500,502249310,3550,3530,3550,3530,139
|
|
20230710,145400,501758300,3550,3540,3550,3535,72
|
|
20230710,145300,501503565,3555,3555,3555,3555,0
|
|
20230710,145200,501503565,3555,3555,3555,3555,0
|
|
20230710,145100,501503565,3555,3540,3555,3540,217
|
|
20230710,145000,500735235,3545,3540,3545,3540,20
|
|
20230710,144900,500664385,3545,3540,3545,3540,215
|
|
20230710,144800,499903230,3545,3545,3545,3545,0
|
|
20230710,144700,499903230,3545,3540,3545,3540,20
|
|
20230710,144600,499832380,3535,3535,3535,3535,80
|
|
20230710,144500,499549580,3555,3555,3555,3555,0
|
|
20230710,144400,499549580,3555,3555,3560,3555,58
|
|
20230710,144300,499343340,3560,3555,3560,3555,44
|
|
20230710,144200,499186820,3560,3555,3570,3555,281
|
|
20230710,144100,498187695,3555,3555,3555,3555,100
|
|
20230710,144000,497832195,3555,3550,3555,3545,505
|
|
20230710,143900,496041705,3560,3560,3560,3560,0
|
|
20230710,143800,496041705,3560,3545,3560,3545,281
|
|
20230710,143700,495044505,3560,3560,3560,3560,0
|
|
20230710,143600,495044505,3560,3550,3560,3550,20
|
|
20230710,143500,494973405,3565,3565,3565,3565,0
|
|
20230710,143400,494973405,3565,3565,3565,3565,0
|
|
20230710,143300,494973405,3565,3555,3565,3555,110
|
|
20230710,143200,494581355,3550,3550,3550,3550,50
|
|
20230710,143100,494403855,3560,3570,3570,3560,119
|
|
20230710,143000,493980205,3570,3565,3570,3565,42
|
|
20230710,142900,493830425,3560,3560,3565,3560,203
|
|
20230710,142800,493107645,3565,3560,3565,3560,321
|
|
20230710,142700,491964835,3565,3555,3565,3555,189
|
|
20230710,142600,491292540,3560,3560,3560,3560,64
|
|
20230710,142500,491064700,3560,3555,3560,3555,149
|
|
20230710,142400,490534905,3560,3555,3560,3555,45
|
|
20230710,142300,490374880,3560,3555,3560,3555,20
|
|
20230710,142200,490303730,3550,3550,3555,3550,141
|
|
20230710,142100,489803130,3555,3555,3555,3555,94
|
|
20230710,142000,489468960,3555,3550,3555,3550,208
|
|
20230710,141900,488730510,3555,3555,3555,3555,0
|
|
20230710,141800,488730510,3555,3560,3560,3550,30
|
|
20230710,141700,488623860,3550,3550,3560,3550,163
|
|
20230710,141600,488045080,3560,3550,3565,3550,170
|
|
20230710,141500,487440780,3555,3550,3555,3550,11
|
|
20230710,141400,487401680,3550,3550,3555,3550,122
|
|
20230710,141300,486968480,3560,3560,3560,3560,64
|
|
20230710,141200,486740640,3560,3555,3560,3555,229
|
|
20230710,141100,485926495,3560,3555,3560,3555,20
|
|
20230710,141000,485855345,3565,3565,3565,3565,0
|
|
20230710,140900,485855345,3565,3565,3565,3565,0
|
|
20230710,140800,485855345,3565,3560,3565,3560,43
|
|
20230710,140700,485702215,3560,3560,3565,3560,197
|
|
20230710,140600,485000845,3560,3560,3560,3560,50
|
|
20230710,140500,484822845,3565,3565,3565,3565,0
|
|
20230710,140400,484822845,3565,3570,3570,3565,1128
|
|
20230710,140300,480801475,3565,3565,3565,3560,601
|
|
20230710,140200,478659500,3565,3565,3565,3565,0
|
|
20230710,140100,478659500,3565,3560,3565,3560,352
|
|
20230710,140000,477406280,3565,3565,3565,3565,581
|
|
20230710,135900,475335015,3560,3560,3560,3560,304
|
|
20230710,135800,474252775,3565,3565,3565,3555,148
|
|
20230710,135700,473725845,3560,3560,3560,3560,22
|
|
20230710,135600,473647525,3565,3560,3565,3560,131
|
|
20230710,135500,473181115,3565,3565,3565,3565,80
|
|
20230710,135400,472895915,3565,3555,3565,3555,20
|
|
20230710,135300,472824715,3560,3560,3560,3560,1000
|
|
20230710,135200,469264715,3570,3565,3570,3565,240
|
|
20230710,135100,468409080,3565,3565,3565,3565,10
|
|
20230710,135000,468373430,3560,3560,3560,3560,141
|
|
20230710,134900,467871470,3570,3570,3570,3570,0
|
|
20230710,134800,467871470,3570,3570,3570,3570,0
|
|
20230710,134700,467871470,3570,3570,3570,3565,30
|
|
20230710,134600,467764420,3560,3560,3560,3560,1000
|
|
20230710,134500,464204420,3570,3560,3570,3560,228
|
|
20230710,134400,463392640,3565,3565,3565,3565,11
|
|
20230710,134300,463353425,3560,3565,3565,3560,247
|
|
20230710,134200,462474055,3560,3560,3560,3560,100
|
|
20230710,134100,462118055,3565,3570,3570,3565,2
|
|
20230710,134000,462110920,3570,3565,3570,3565,20
|
|
20230710,133900,462039570,3570,3570,3570,3570,0
|
|
20230710,133800,462039570,3570,3565,3570,3565,571
|
|
20230710,133700,460002625,3565,3555,3565,3550,159
|
|
20230710,133600,459437790,3560,3555,3560,3555,545
|
|
20230710,133500,457500260,3560,3560,3560,3560,459
|
|
20230710,133400,455866220,3565,3560,3565,3560,20
|
|
20230710,133300,455794970,3565,3555,3565,3555,430
|
|
20230710,133200,454266220,3550,3550,3550,3550,122
|
|
20230710,133100,453833120,3555,3545,3555,3545,25
|
|
20230710,133000,453744395,3560,3550,3560,3550,365
|
|
20230710,132900,452446770,3555,3565,3565,3550,52
|
|
20230710,132800,452261970,3565,3530,3565,3530,865
|
|
20230710,132700,449197905,3535,3535,3535,3535,0
|
|
20230710,132600,449197905,3535,3525,3535,3525,30
|
|
20230710,132500,449092005,3545,3545,3545,3545,0
|
|
20230710,132400,449092005,3545,3525,3545,3525,282
|
|
20230710,132300,448097230,3530,3530,3530,3530,11
|
|
20230710,132200,448058400,3525,3530,3530,3525,15
|
|
20230710,132100,448005500,3535,3535,3535,3535,0
|
|
20230710,132000,448005500,3535,3525,3535,3525,80
|
|
20230710,131900,447722800,3545,3545,3545,3545,0
|
|
20230710,131800,447722800,3545,3530,3545,3530,150
|
|
20230710,131700,447192480,3530,3530,3530,3525,146
|
|
20230710,131600,446677700,3530,3520,3530,3520,20
|
|
20230710,131500,446607200,3530,3520,3530,3520,128
|
|
20230710,131400,446156540,3535,3535,3535,3535,0
|
|
20230710,131300,446156540,3535,3520,3535,3520,134
|
|
20230710,131200,445684795,3540,3540,3540,3540,0
|
|
20230710,131100,445684795,3540,3540,3540,3540,0
|
|
20230710,131000,445684795,3540,3540,3540,3540,20
|
|
20230710,130900,445613995,3540,3525,3540,3525,233
|
|
20230710,130800,444791800,3525,3530,3530,3525,164
|
|
20230710,130700,444213375,3535,3535,3535,3535,0
|
|
20230710,130600,444213375,3535,3525,3535,3525,20
|
|
20230710,130500,444142775,3540,3540,3540,3540,0
|
|
20230710,130400,444142775,3540,3540,3540,3540,0
|
|
20230710,130300,444142775,3540,3530,3540,3530,111
|
|
20230710,130200,443750925,3530,3525,3530,3525,20
|
|
20230710,130100,443680375,3540,3530,3540,3530,100
|
|
20230710,130000,443327275,3530,3525,3530,3525,239
|
|
20230710,125900,442484750,3530,3530,3530,3530,0
|
|
20230710,125800,442484750,3530,3525,3530,3525,20
|
|
20230710,125700,442414200,3530,3525,3530,3525,131
|
|
20230710,125600,441952375,3535,3535,3535,3535,10
|
|
20230710,125500,441917025,3525,3525,3525,3525,0
|
|
20230710,125400,441917025,3525,3525,3525,3525,10
|
|
20230710,125300,441881775,3525,3525,3525,3525,0
|
|
20230710,125200,441881775,3525,3525,3525,3525,118
|
|
20230710,125100,441465825,3520,3525,3525,3520,235
|
|
20230710,125000,440638100,3525,3525,3525,3525,0
|
|
20230710,124900,440638100,3525,3525,3525,3520,168
|
|
20230710,124800,440046495,3520,3525,3525,3520,96
|
|
20230710,124700,439708335,3515,3515,3515,3510,149
|
|
20230710,124600,439184610,3510,3510,3515,3510,174
|
|
20230710,124500,438573585,3520,3520,3520,3520,1
|
|
20230710,124400,438570065,3520,3520,3520,3505,2029
|
|
20230710,124300,431447420,3530,3510,3530,3510,2
|
|
20230710,124200,431440380,3500,3520,3520,3500,2549
|
|
20230710,124100,422513330,3525,3525,3525,3525,10
|
|
20230710,124000,422478080,3535,3525,3535,3515,504
|
|
20230710,123900,420701200,3530,3535,3535,3530,2711
|
|
20230710,123800,411128185,3535,3535,3535,3535,119
|
|
20230710,123700,410707520,3540,3540,3540,3540,10
|
|
20230710,123600,410672120,3540,3535,3540,3535,259
|
|
20230710,123500,409755850,3540,3540,3540,3540,5
|
|
20230710,123400,409738150,3545,3545,3545,3540,136
|
|
20230710,123300,409256100,3570,3570,3570,3570,0
|
|
20230710,123200,409256100,3570,3570,3570,3570,0
|
|
20230710,123100,409256100,3570,3545,3570,3545,168
|
|
20230710,123000,408659315,3540,3540,3540,3540,10
|
|
20230710,122900,408623915,3540,3535,3540,3535,243
|
|
20230710,122800,407764305,3535,3540,3540,3535,773
|
|
20230710,122700,405030680,3540,3540,3540,3540,0
|
|
20230710,122600,405030680,3540,3540,3540,3540,60
|
|
20230710,122500,404818280,3540,3545,3545,3540,191
|
|
20230710,122400,404141535,3550,3550,3550,3550,0
|
|
20230710,122300,404141535,3550,3550,3550,3550,10
|
|
20230710,122200,404106035,3550,3545,3550,3545,122
|
|
20230710,122100,403672950,3545,3550,3550,3545,149
|
|
20230710,122000,403144065,3555,3555,3555,3555,10
|
|
20230710,121900,403108515,3565,3565,3565,3565,16
|
|
20230710,121800,403051475,3565,3565,3565,3565,100
|
|
20230710,121700,402694975,3575,3555,3575,3555,52
|
|
20230710,121600,402509965,3560,3560,3565,3555,549
|
|
20230710,121500,400555945,3580,3565,3580,3565,657
|
|
20230710,121400,398207210,3560,3545,3560,3540,2159
|
|
20230710,121300,390542520,3540,3540,3540,3540,10
|
|
20230710,121200,390507120,3545,3540,3545,3540,122
|
|
20230710,121100,390075235,3535,3535,3535,3535,8
|
|
20230710,121000,390046955,3530,3530,3530,3530,0
|
|
20230710,120900,390046955,3530,3530,3530,3530,130
|
|
20230710,120800,389588055,3535,3540,3540,3535,410
|
|
20230710,120700,388138595,3540,3540,3540,3535,141
|
|
20230710,120600,387640065,3540,3535,3540,3535,78
|
|
20230710,120500,387363995,3540,3540,3540,3540,13
|
|
20230710,120400,387317975,3540,3545,3545,3540,41
|
|
20230710,120300,387172635,3545,3540,3545,3540,140
|
|
20230710,120200,386676935,3540,3545,3545,3540,262
|
|
20230710,120100,385749145,3545,3545,3545,3545,236
|
|
20230710,120000,384912525,3545,3540,3545,3540,714
|
|
20230710,115900,382383550,3535,3535,3535,3535,1
|
|
20230710,115800,382380015,3535,3535,3535,3535,127
|
|
20230710,115700,381931070,3535,3535,3535,3535,0
|
|
20230710,115600,381931070,3535,3535,3535,3535,429
|
|
20230710,115500,380414555,3535,3535,3535,3535,10
|
|
20230710,115400,380379205,3530,3525,3530,3525,237
|
|
20230710,115300,379543185,3535,3535,3535,3535,1
|
|
20230710,115200,379539650,3530,3530,3530,3530,121
|
|
20230710,115100,379112520,3530,3530,3530,3530,40
|
|
20230710,115000,378971320,3530,3530,3530,3530,0
|
|
20230710,114900,378971320,3530,3530,3530,3530,10
|
|
20230710,114800,378936020,3540,3530,3540,3530,124
|
|
20230710,114700,378498285,3540,3525,3540,3525,1169
|
|
20230710,114600,374375620,3530,3530,3530,3525,516
|
|
20230710,114500,372554150,3535,3530,3535,3530,400
|
|
20230710,114400,371141150,3530,3530,3530,3530,11
|
|
20230710,114300,371102320,3530,3530,3530,3530,441
|
|
20230710,114200,369545590,3530,3530,3530,3530,224
|
|
20230710,114100,368754870,3520,3515,3525,3515,717
|
|
20230710,114000,366229300,3510,3510,3510,3510,0
|
|
20230710,113900,366229300,3510,3510,3510,3510,234
|
|
20230710,113800,365407960,3510,3510,3510,3510,10
|
|
20230710,113700,365372860,3510,3510,3510,3510,120
|
|
20230710,113600,364951660,3515,3515,3515,3515,120
|
|
20230710,113500,364529860,3510,3510,3510,3510,500
|
|
20230710,113400,362774860,3510,3510,3510,3510,210
|
|
20230710,113300,362037760,3510,3510,3510,3510,0
|
|
20230710,113200,362037760,3510,3510,3510,3510,119
|
|
20230710,113100,361620070,3505,3505,3505,3505,10
|
|
20230710,113000,361585020,3505,3505,3505,3505,120
|
|
20230710,112900,361164420,3510,3510,3510,3510,0
|
|
20230710,112800,361164420,3510,3505,3510,3505,132
|
|
20230710,112700,360701150,3510,3510,3510,3510,0
|
|
20230710,112600,360701150,3510,3510,3520,3510,4
|
|
20230710,112500,360687095,3510,3510,3510,3505,807
|
|
20230710,112400,357858535,3510,3510,3510,3510,126
|
|
20230710,112300,357416275,3515,3515,3515,3515,0
|
|
20230710,112200,357416275,3515,3515,3515,3515,120
|
|
20230710,112100,356994475,3510,3510,3515,3510,290
|
|
20230710,112000,355976570,3520,3520,3520,3520,0
|
|
20230710,111900,355976570,3520,3520,3520,3515,92
|
|
20230710,111800,355653090,3515,3520,3520,3515,101
|
|
20230710,111700,355298025,3515,3515,3515,3515,10
|
|
20230710,111600,355262875,3525,3525,3525,3525,0
|
|
20230710,111500,355262875,3525,3520,3525,3520,130
|
|
20230710,111400,354805225,3525,3520,3525,3520,40
|
|
20230710,111300,354664375,3525,3520,3525,3520,320
|
|
20230710,111200,353537875,3520,3520,3520,3520,1
|
|
20230710,111100,353534355,3525,3520,3525,3520,129
|
|
20230710,111000,353080225,3525,3515,3525,3515,20
|
|
20230710,110900,353009825,3520,3510,3520,3510,742
|
|
20230710,110800,350404000,3505,3500,3505,3500,229
|
|
20230710,110700,349601890,3510,3505,3510,3505,20
|
|
20230710,110600,349531740,3510,3495,3510,3495,280
|
|
20230710,110500,348552340,3510,3510,3510,3510,0
|
|
20230710,110400,348552340,3510,3505,3515,3505,375
|
|
20230710,110300,347237860,3520,3520,3520,3520,0
|
|
20230710,110200,347237860,3520,3520,3520,3520,0
|
|
20230710,110100,347237860,3520,3505,3520,3505,125
|
|
20230710,110000,346799585,3505,3490,3505,3490,100
|
|
20230710,105900,346450335,3525,3505,3525,3490,1257
|
|
20230710,105800,342057880,3530,3510,3530,3510,200
|
|
20230710,105700,341354235,3510,3510,3530,3510,82
|
|
20230710,105600,341066220,3530,3530,3530,3530,0
|
|
20230710,105500,341066220,3530,3535,3540,3525,405
|
|
20230710,105400,339638155,3525,3525,3540,3525,282
|
|
20230710,105300,338643970,3550,3525,3550,3525,20
|
|
20230710,105200,338573255,3550,3530,3550,3530,410
|
|
20230710,105100,337123260,3535,3525,3535,3520,449
|
|
20230710,105000,335541770,3535,3525,3535,3525,242
|
|
20230710,104900,334687330,3535,3520,3535,3520,189
|
|
20230710,104800,334021285,3535,3535,3535,3535,0
|
|
20230710,104700,334021285,3535,3515,3535,3515,248
|
|
20230710,104600,333149275,3520,3510,3520,3510,131
|
|
20230710,104500,332688805,3515,3515,3515,3515,0
|
|
20230710,104400,332688805,3515,3505,3515,3505,132
|
|
20230710,104300,332226045,3520,3510,3520,3505,161
|
|
20230710,104200,331660975,3510,3515,3525,3510,371
|
|
20230710,104100,330358190,3525,3525,3525,3525,0
|
|
20230710,104000,330358190,3525,3525,3525,3525,1
|
|
20230710,103900,330354665,3540,3530,3540,3525,16
|
|
20230710,103800,330298145,3545,3555,3560,3530,191
|
|
20230710,103700,329623500,3540,3525,3540,3525,1310
|
|
20230710,103600,324991705,3530,3530,3535,3505,1200
|
|
20230710,103500,320777320,3530,3525,3530,3525,142
|
|
20230710,103400,320276180,3530,3530,3530,3525,22
|
|
20230710,103300,320198555,3530,3535,3540,3530,116
|
|
20230710,103200,319788510,3535,3530,3535,3530,26
|
|
20230710,103100,319696680,3540,3540,3540,3540,100
|
|
20230710,103000,319342680,3545,3545,3545,3545,0
|
|
20230710,102900,319342680,3545,3530,3545,3530,20
|
|
20230710,102800,319271960,3550,3550,3550,3550,0
|
|
20230710,102700,319271960,3550,3530,3550,3530,131
|
|
20230710,102600,318808745,3540,3535,3545,3535,13
|
|
20230710,102500,318762685,3555,3520,3555,3515,489
|
|
20230710,102400,317039425,3520,3520,3520,3520,15
|
|
20230710,102300,316986625,3520,3525,3525,3520,1793
|
|
20230710,102200,310674795,3530,3530,3530,3530,0
|
|
20230710,102100,310674795,3530,3525,3530,3525,41
|
|
20230710,102000,310530120,3530,3525,3530,3525,83
|
|
20230710,101900,310237495,3535,3535,3535,3525,80
|
|
20230710,101800,309954995,3525,3535,3540,3525,262
|
|
20230710,101700,309030345,3540,3540,3540,3540,28
|
|
20230710,101600,308931225,3540,3535,3540,3535,205
|
|
20230710,101500,308206500,3545,3530,3545,3530,426
|
|
20230710,101400,306699005,3530,3540,3540,3530,377
|
|
20230710,101300,305368095,3555,3555,3555,3555,82
|
|
20230710,101200,305076585,3550,3525,3550,3520,870
|
|
20230710,101100,302000530,3525,3525,3525,3520,12
|
|
20230710,101000,301958280,3525,3520,3525,3520,128
|
|
20230710,100900,301507670,3515,3505,3525,3505,132
|
|
20230710,100800,301043730,3535,3535,3535,3535,0
|
|
20230710,100700,301043730,3535,3515,3535,3515,100
|
|
20230710,100600,300691810,3515,3495,3515,3495,714
|
|
20230710,100500,298192835,3495,3515,3515,3495,390
|
|
20230710,100400,296829260,3510,3490,3515,3490,1649
|
|
20230710,100300,291059100,3490,3470,3490,3470,1067
|
|
20230710,100200,287341490,3475,3475,3475,3475,0
|
|
20230710,100100,287341490,3475,3475,3475,3470,84
|
|
20230710,100000,287049635,3480,3485,3485,3480,25
|
|
20230710,095900,286962515,3485,3485,3485,3485,1
|
|
20230710,095800,286959030,3490,3480,3490,3480,903
|
|
20230710,095700,283814545,3480,3480,3480,3480,0
|
|
20230710,095600,283814545,3480,3465,3480,3465,900
|
|
20230710,095500,280691285,3465,3460,3465,3460,431
|
|
20230710,095400,279199975,3460,3470,3475,3460,596
|
|
20230710,095300,277131870,3480,3480,3480,3480,20
|
|
20230710,095200,277062270,3480,3480,3480,3475,910
|
|
20230710,095100,273899960,3490,3465,3490,3465,2252
|
|
20230710,095000,266085265,3465,3455,3465,3450,575
|
|
20230710,094900,264099850,3460,3460,3460,3460,7
|
|
20230710,094800,264075630,3460,3460,3460,3455,139
|
|
20230710,094700,263594940,3465,3455,3465,3455,145
|
|
20230710,094600,263093270,3455,3455,3455,3455,44
|
|
20230710,094500,262941250,3460,3460,3465,3455,204
|
|
20230710,094400,262235860,3450,3450,3450,3450,5
|
|
20230710,094300,262218610,3460,3455,3460,3450,842
|
|
20230710,094200,259311555,3460,3455,3460,3455,69
|
|
20230710,094100,259073145,3460,3455,3460,3455,133
|
|
20230710,094000,258613595,3460,3455,3460,3455,50
|
|
20230710,093900,258440645,3460,3465,3465,3460,75
|
|
20230710,093800,258181130,3465,3465,3465,3465,44
|
|
20230710,093700,258028670,3470,3470,3470,3465,232
|
|
20230710,093600,257224230,3470,3445,3470,3440,2071
|
|
20230710,093500,250076880,3445,3450,3455,3440,133
|
|
20230710,093400,249618550,3460,3420,3460,3420,994
|
|
20230710,093300,246192170,3450,3420,3450,3420,4997
|
|
20230710,093200,229032550,3425,3430,3430,3425,729
|
|
20230710,093100,226533070,3435,3405,3435,3405,1872
|
|
20230710,093000,220137265,3405,3400,3405,3400,1395
|
|
20230710,092900,215389775,3400,3390,3400,3380,3024
|
|
20230710,092800,205139925,3395,3390,3400,3390,595
|
|
20230710,092700,203122625,3400,3395,3400,3390,1040
|
|
20230710,092600,199590760,3400,3395,3400,3395,3217
|
|
20230710,092500,188654515,3400,3415,3415,3390,2960
|
|
20230710,092400,178581190,3425,3430,3430,3420,5825
|
|
20230710,092300,158646445,3435,3430,3440,3425,767
|
|
20230710,092200,156015625,3445,3445,3450,3430,848
|
|
20230710,092100,153102230,3445,3445,3445,3440,200
|
|
20230710,092000,152413830,3445,3440,3445,3440,114
|
|
20230710,091900,152021260,3445,3445,3450,3440,1066
|
|
20230710,091800,148347430,3450,3445,3450,3445,647
|
|
20230710,091700,146116675,3445,3445,3445,3440,501
|
|
20230710,091600,144391325,3445,3445,3445,3425,163
|
|
20230710,091500,143832230,3430,3460,3460,3430,5143
|
|
20230710,091400,126168260,3450,3470,3470,3450,236
|
|
20230710,091300,125353500,3460,3460,3460,3455,1502
|
|
20230710,091200,120156830,3460,3460,3460,3450,74
|
|
20230710,091100,119900880,3445,3460,3470,3445,3918
|
|
20230710,091000,106399350,3475,3450,3475,3450,1185
|
|
20230710,090900,102305015,3455,3460,3465,3445,2226
|
|
20230710,090800,94627040,3475,3465,3475,3455,78
|
|
20230710,090700,94357225,3465,3460,3465,3450,1516
|
|
20230710,090600,89117970,3465,3460,3470,3460,1639
|
|
20230710,090500,83440585,3470,3465,3470,3465,197
|
|
20230710,090400,82757835,3465,3465,3465,3465,489
|
|
20230710,090300,81063450,3465,3485,3510,3460,1693
|
|
20230710,090200,75193185,3485,3540,3540,3485,8272
|
|
20230710,090100,46295775,3540,3540,3540,3540,3
|
|
20230710,090000,46285155,3520,3490,3570,3490,13257
|