588 lines
32 KiB
CSV
588 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,184500,17256984460,14370,14370,14370,14370,14452
|
|
20230706,184400,17256984460,14370,14370,14370,14370,0
|
|
20230706,184300,17256984460,14370,14370,14370,14370,0
|
|
20230706,184200,17256984460,14370,14370,14370,14370,0
|
|
20230706,184100,17256984460,14370,14370,14370,14370,0
|
|
20230706,184000,17256984460,14370,14370,14370,14370,0
|
|
20230706,183900,17256984460,14370,14370,14370,14370,0
|
|
20230706,183800,17256984460,14370,14370,14370,14370,0
|
|
20230706,183700,17256984460,14370,14370,14370,14370,0
|
|
20230706,183600,17256984460,14370,14370,14370,14370,0
|
|
20230706,183500,17256984460,14370,14370,14370,14370,0
|
|
20230706,183400,17256984460,14370,14370,14370,14370,0
|
|
20230706,183300,17256984460,14370,14370,14370,14370,0
|
|
20230706,183200,17256984460,14370,14370,14370,14370,0
|
|
20230706,183100,17256984460,14370,14370,14370,14370,0
|
|
20230706,183000,17256984460,14370,14370,14370,14370,0
|
|
20230706,182900,17256984460,14370,14370,14370,14370,0
|
|
20230706,182800,17256984460,14370,14370,14370,14370,0
|
|
20230706,182700,17256984460,14370,14370,14370,14370,0
|
|
20230706,182600,17256984460,14370,14370,14370,14370,0
|
|
20230706,182500,17256984460,14370,14370,14370,14370,0
|
|
20230706,182400,17256984460,14370,14370,14370,14370,0
|
|
20230706,182300,17256984460,14370,14370,14370,14370,0
|
|
20230706,182200,17256984460,14370,14370,14370,14370,0
|
|
20230706,182100,17256984460,14370,14370,14370,14370,0
|
|
20230706,182000,17256984460,14370,14370,14370,14370,0
|
|
20230706,181900,17256984460,14370,14370,14370,14370,0
|
|
20230706,181800,17256984460,14370,14370,14370,14370,0
|
|
20230706,181700,17256984460,14370,14370,14370,14370,0
|
|
20230706,181600,17256984460,14370,14370,14370,14370,0
|
|
20230706,181500,17256984460,14370,14370,14370,14370,14452
|
|
20230706,181400,17256984460,14370,14370,14370,14370,0
|
|
20230706,181300,17256984460,14370,14370,14370,14370,0
|
|
20230706,181200,17256984460,14370,14370,14370,14370,0
|
|
20230706,181100,17256984460,14370,14370,14370,14370,0
|
|
20230706,181000,17256984460,14370,14370,14370,14370,0
|
|
20230706,180900,17256984460,14370,14370,14370,14370,0
|
|
20230706,180800,17256984460,14370,14370,14370,14370,0
|
|
20230706,180700,17256984460,14370,14370,14370,14370,0
|
|
20230706,180600,17256984460,14370,14370,14370,14370,0
|
|
20230706,180500,17256984460,14370,14370,14370,14370,0
|
|
20230706,180400,17256984460,14370,14370,14370,14370,0
|
|
20230706,180300,17256984460,14370,14370,14370,14370,0
|
|
20230706,180200,17256984460,14370,14370,14370,14370,0
|
|
20230706,180100,17256984460,14370,14370,14370,14370,0
|
|
20230706,180000,17256984460,14370,14370,14370,14370,0
|
|
20230706,175900,17256984460,14370,14370,14370,14370,0
|
|
20230706,175800,17256984460,14370,14370,14370,14370,0
|
|
20230706,175700,17256984460,14370,14370,14370,14370,0
|
|
20230706,175600,17256984460,14370,14370,14370,14370,0
|
|
20230706,175500,17256984460,14370,14370,14370,14370,0
|
|
20230706,175400,17256984460,14370,14370,14370,14370,0
|
|
20230706,175300,17256984460,14370,14370,14370,14370,0
|
|
20230706,175200,17256984460,14370,14370,14370,14370,0
|
|
20230706,175100,17256984460,14370,14370,14370,14370,0
|
|
20230706,175000,17256984460,14370,14370,14370,14370,0
|
|
20230706,174900,17256984460,14370,14370,14370,14370,0
|
|
20230706,174800,17256984460,14370,14370,14370,14370,0
|
|
20230706,174700,17256984460,14370,14370,14370,14370,0
|
|
20230706,174600,17256984460,14370,14370,14370,14370,0
|
|
20230706,174500,17256984460,14370,14370,14370,14370,14452
|
|
20230706,174400,17256984460,14370,14370,14370,14370,0
|
|
20230706,174300,17256984460,14370,14370,14370,14370,0
|
|
20230706,174200,17256984460,14370,14370,14370,14370,0
|
|
20230706,174100,17256984460,14370,14370,14370,14370,0
|
|
20230706,174000,17256984460,14370,14370,14370,14370,0
|
|
20230706,173900,17256984460,14370,14370,14370,14370,0
|
|
20230706,173800,17256984460,14370,14370,14370,14370,0
|
|
20230706,173700,17256984460,14370,14370,14370,14370,0
|
|
20230706,173600,17256984460,14370,14370,14370,14370,0
|
|
20230706,173500,17256984460,14370,14370,14370,14370,0
|
|
20230706,173400,17256984460,14370,14370,14370,14370,0
|
|
20230706,173300,17256984460,14370,14370,14370,14370,0
|
|
20230706,173200,17256984460,14370,14370,14370,14370,0
|
|
20230706,173100,17256984460,14370,14370,14370,14370,0
|
|
20230706,173000,17256984460,14370,14370,14370,14370,0
|
|
20230706,172900,17256984460,14370,14370,14370,14370,0
|
|
20230706,172800,17256984460,14370,14370,14370,14370,0
|
|
20230706,172700,17256984460,14370,14370,14370,14370,0
|
|
20230706,172600,17256984460,14370,14370,14370,14370,0
|
|
20230706,172500,17256984460,14370,14370,14370,14370,0
|
|
20230706,172400,17256984460,14370,14370,14370,14370,0
|
|
20230706,172300,17256984460,14370,14370,14370,14370,0
|
|
20230706,172200,17256984460,14370,14370,14370,14370,0
|
|
20230706,172100,17256984460,14370,14370,14370,14370,0
|
|
20230706,172000,17256984460,14370,14370,14370,14370,0
|
|
20230706,171900,17256984460,14370,14370,14370,14370,0
|
|
20230706,171800,17256984460,14370,14370,14370,14370,0
|
|
20230706,171700,17256984460,14370,14370,14370,14370,0
|
|
20230706,171600,17256984460,14370,14370,14370,14370,0
|
|
20230706,171500,17256984460,14370,14370,14370,14370,14452
|
|
20230706,171400,17256984460,14370,14370,14370,14370,0
|
|
20230706,171300,17256984460,14370,14370,14370,14370,0
|
|
20230706,171200,17256984460,14370,14370,14370,14370,0
|
|
20230706,171100,17256984460,14370,14370,14370,14370,0
|
|
20230706,171000,17256984460,14370,14370,14370,14370,0
|
|
20230706,170900,17256984460,14370,14370,14370,14370,0
|
|
20230706,170800,17256984460,14370,14370,14370,14370,0
|
|
20230706,170700,17256984460,14370,14370,14370,14370,0
|
|
20230706,170600,17256984460,14370,14370,14370,14370,0
|
|
20230706,170500,17256984460,14370,14370,14370,14370,0
|
|
20230706,170400,17256984460,14370,14370,14370,14370,0
|
|
20230706,170300,17256984460,14370,14370,14370,14370,0
|
|
20230706,170200,17256984460,14370,14370,14370,14370,0
|
|
20230706,170100,17256984460,14370,14370,14370,14370,0
|
|
20230706,170000,17256984460,14370,14370,14370,14370,0
|
|
20230706,165900,17256984460,14370,14370,14370,14370,0
|
|
20230706,165800,17256984460,14370,14370,14370,14370,0
|
|
20230706,165700,17256984460,14370,14370,14370,14370,0
|
|
20230706,165600,17256984460,14370,14370,14370,14370,0
|
|
20230706,165500,17256984460,14370,14370,14370,14370,0
|
|
20230706,165400,17256984460,14370,14370,14370,14370,0
|
|
20230706,165300,17256984460,14370,14370,14370,14370,0
|
|
20230706,165200,17256984460,14370,14370,14370,14370,0
|
|
20230706,165100,17256984460,14370,14370,14370,14370,0
|
|
20230706,165000,17256984460,14370,14370,14370,14370,0
|
|
20230706,164900,17256984460,14370,14370,14370,14370,0
|
|
20230706,164800,17256984460,14370,14370,14370,14370,0
|
|
20230706,164700,17256984460,14370,14370,14370,14370,0
|
|
20230706,164600,17256984460,14370,14370,14370,14370,0
|
|
20230706,164500,17256984460,14370,14370,14370,14370,14452
|
|
20230706,164400,17256984460,14370,14370,14370,14370,0
|
|
20230706,164300,17256984460,14370,14370,14370,14370,0
|
|
20230706,164200,17256984460,14370,14370,14370,14370,0
|
|
20230706,164100,17256984460,14370,14370,14370,14370,0
|
|
20230706,164000,17256984460,14370,14370,14370,14370,0
|
|
20230706,163900,17256984460,14370,14370,14370,14370,0
|
|
20230706,163800,17256984460,14370,14370,14370,14370,0
|
|
20230706,163700,17256984460,14370,14370,14370,14370,0
|
|
20230706,163600,17256984460,14370,14370,14370,14370,0
|
|
20230706,163500,17256984460,14370,14370,14370,14370,0
|
|
20230706,163400,17256984460,14370,14370,14370,14370,0
|
|
20230706,163300,17256984460,14370,14370,14370,14370,0
|
|
20230706,163200,17256984460,14370,14370,14370,14370,0
|
|
20230706,163100,17256984460,14370,14370,14370,14370,0
|
|
20230706,163000,17256984460,14370,14370,14370,14370,0
|
|
20230706,162900,17256984460,14370,14370,14370,14370,0
|
|
20230706,162800,17256984460,14370,14370,14370,14370,0
|
|
20230706,162700,17256984460,14370,14370,14370,14370,0
|
|
20230706,162600,17256984460,14370,14370,14370,14370,0
|
|
20230706,162500,17256984460,14370,14370,14370,14370,0
|
|
20230706,162400,17256984460,14370,14370,14370,14370,0
|
|
20230706,162300,17256984460,14370,14370,14370,14370,0
|
|
20230706,162200,17256984460,14370,14370,14370,14370,0
|
|
20230706,162100,17256984460,14370,14370,14370,14370,0
|
|
20230706,162000,17256984460,14370,14370,14370,14370,0
|
|
20230706,161900,17256984460,14370,14370,14370,14370,0
|
|
20230706,161800,17256984460,14370,14370,14370,14370,0
|
|
20230706,161700,17256984460,14370,14370,14370,14370,0
|
|
20230706,161600,17256984460,14370,14370,14370,14370,0
|
|
20230706,161500,17256984460,14370,14370,14370,14370,14452
|
|
20230706,161400,17256984460,14370,14370,14370,14370,0
|
|
20230706,161300,17256984460,14370,14370,14370,14370,0
|
|
20230706,161200,17256984460,14370,14370,14370,14370,0
|
|
20230706,161100,17256984460,14370,14370,14370,14370,0
|
|
20230706,161000,17256984460,14370,14370,14370,14370,0
|
|
20230706,160900,17256984460,14370,14370,14370,14370,0
|
|
20230706,160800,17256984460,14370,14370,14370,14370,0
|
|
20230706,160700,17256984460,14370,14370,14370,14370,0
|
|
20230706,160600,17256984460,14370,14370,14370,14370,0
|
|
20230706,160500,17256984460,14370,14370,14370,14370,0
|
|
20230706,160400,17256984460,14370,14370,14370,14370,0
|
|
20230706,160300,17256984460,14370,14370,14370,14370,0
|
|
20230706,160200,17256984460,14370,14370,14370,14370,0
|
|
20230706,160100,17256984460,14370,14370,14370,14370,0
|
|
20230706,160000,17256984460,14370,14370,14370,14370,0
|
|
20230706,155900,17256984460,14370,14370,14370,14370,0
|
|
20230706,155800,17256984460,14370,14370,14370,14370,0
|
|
20230706,155700,17256984460,14370,14370,14370,14370,0
|
|
20230706,155600,17256984460,14370,14370,14370,14370,0
|
|
20230706,155500,17256984460,14370,14370,14370,14370,0
|
|
20230706,155400,17256984460,14370,14370,14370,14370,0
|
|
20230706,155300,17256984460,14370,14370,14370,14370,0
|
|
20230706,155200,17256984460,14370,14370,14370,14370,0
|
|
20230706,155100,17256984460,14370,14370,14370,14370,0
|
|
20230706,155000,17256984460,14370,14370,14370,14370,0
|
|
20230706,154900,17256984460,14370,14370,14370,14370,0
|
|
20230706,154800,17256984460,14370,14370,14370,14370,0
|
|
20230706,154700,17256984460,14370,14370,14370,14370,0
|
|
20230706,154600,17256984460,14370,14370,14370,14370,0
|
|
20230706,154500,17256984460,14370,14370,14370,14370,14452
|
|
20230706,154400,17256984460,14370,14370,14370,14370,0
|
|
20230706,154300,17256984460,14370,14370,14370,14370,0
|
|
20230706,154200,17256984460,14370,14370,14370,14370,0
|
|
20230706,154100,17256984460,14370,14370,14370,14370,0
|
|
20230706,154000,17256984460,14370,14370,14370,14370,0
|
|
20230706,153900,17256984460,14370,14370,14370,14370,0
|
|
20230706,153800,17256984460,14370,14370,14370,14370,0
|
|
20230706,153700,17256984460,14370,14370,14370,14370,0
|
|
20230706,153600,17256984460,14370,14370,14370,14370,0
|
|
20230706,153500,17256984460,14370,14370,14370,14370,0
|
|
20230706,153400,17256984460,14370,14370,14370,14370,0
|
|
20230706,153300,17256984460,14370,14370,14370,14370,0
|
|
20230706,153200,17256984460,14370,14370,14370,14370,0
|
|
20230706,153100,17256984460,14370,14370,14370,14370,0
|
|
20230706,153000,17256984460,14370,14370,14370,14370,14452
|
|
20230706,152900,17049309220,14360,14360,14360,14360,0
|
|
20230706,152800,17049309220,14360,14360,14360,14360,0
|
|
20230706,152700,17049309220,14360,14360,14360,14360,0
|
|
20230706,152600,17049309220,14360,14360,14360,14360,0
|
|
20230706,152500,17049309220,14360,14360,14360,14360,0
|
|
20230706,152400,17049309220,14360,14360,14360,14360,0
|
|
20230706,152300,17049309220,14360,14360,14360,14360,0
|
|
20230706,152200,17049309220,14360,14360,14360,14360,0
|
|
20230706,152100,17049309220,14360,14360,14360,14360,0
|
|
20230706,152000,17049309220,14360,14360,14360,14360,0
|
|
20230706,151900,17049309220,14360,14390,14400,14350,4760
|
|
20230706,151800,16980876230,14390,14380,14400,14360,3742
|
|
20230706,151700,16927044320,14390,14400,14400,14370,1822
|
|
20230706,151600,16900838330,14400,14410,14420,14400,1278
|
|
20230706,151500,16882424350,14410,14470,14480,14410,2308
|
|
20230706,151400,16849080000,14470,14490,14510,14430,4238
|
|
20230706,151300,16787788550,14510,14480,14510,14470,1650
|
|
20230706,151200,16763881360,14470,14460,14470,14440,1900
|
|
20230706,151100,16736418160,14450,14440,14460,14440,1309
|
|
20230706,151000,16717504920,14440,14460,14460,14410,944
|
|
20230706,150900,16703869470,14460,14480,14490,14440,3280
|
|
20230706,150800,16656425880,14480,14510,14510,14470,1355
|
|
20230706,150700,16636803220,14510,14540,14540,14460,2404
|
|
20230706,150600,16601880880,14540,14530,14540,14530,1743
|
|
20230706,150500,16576541100,14530,14540,14540,14520,1507
|
|
20230706,150400,16554635810,14540,14530,14540,14500,1349
|
|
20230706,150300,16535044620,14530,14520,14540,14500,2430
|
|
20230706,150200,16499756280,14530,14520,14550,14520,1694
|
|
20230706,150100,16475133030,14520,14510,14520,14500,1129
|
|
20230706,150000,16458744520,14510,14520,14520,14480,2339
|
|
20230706,145900,16424820140,14520,14480,14530,14480,1098
|
|
20230706,145800,16408897100,14500,14500,14510,14480,3180
|
|
20230706,145700,16362813410,14490,14480,14550,14480,2737
|
|
20230706,145600,16323119980,14490,14420,14500,14420,3976
|
|
20230706,145500,16265751770,14410,14420,14420,14380,952
|
|
20230706,145400,16252041980,14420,14360,14420,14340,2071
|
|
20230706,145300,16222290310,14370,14420,14420,14330,4242
|
|
20230706,145200,16161261440,14420,14380,14420,14380,4468
|
|
20230706,145100,16096898360,14380,14320,14380,14320,2950
|
|
20230706,145000,16054558720,14320,14320,14330,14320,1601
|
|
20230706,144900,16031629900,14320,14310,14320,14300,2450
|
|
20230706,144800,15996576000,14310,14300,14320,14300,2456
|
|
20230706,144700,15961453990,14300,14300,14320,14290,604
|
|
20230706,144600,15952814690,14290,14300,14330,14290,1556
|
|
20230706,144500,15930567660,14300,14300,14340,14290,3786
|
|
20230706,144400,15876432320,14300,14310,14350,14290,1495
|
|
20230706,144300,15855050920,14290,14310,14360,14260,5086
|
|
20230706,144200,15782283290,14310,14390,14390,14300,8735
|
|
20230706,144100,15657026290,14400,14400,14400,14370,378
|
|
20230706,144000,15651588040,14400,14400,14400,14350,6180
|
|
20230706,143900,15562633860,14400,14420,14420,14400,6898
|
|
20230706,143800,15463260600,14430,14420,14430,14410,3712
|
|
20230706,143700,15409744290,14420,14430,14430,14420,866
|
|
20230706,143600,15397254780,14430,14430,14430,14420,1108
|
|
20230706,143500,15381275670,14420,14420,14430,14410,6447
|
|
20230706,143400,15288315040,14420,14440,14460,14420,3148
|
|
20230706,143300,15242870970,14450,14450,14470,14450,337
|
|
20230706,143200,15238000540,14450,14450,14470,14450,114
|
|
20230706,143100,15236352560,14470,14430,14490,14430,574
|
|
20230706,143000,15228054560,14490,14440,14490,14430,4440
|
|
20230706,142900,15163818820,14440,14460,14470,14440,1321
|
|
20230706,142800,15144727090,14460,14470,14470,14450,761
|
|
20230706,142700,15133723170,14460,14440,14470,14440,1455
|
|
20230706,142600,15112706540,14430,14430,14440,14430,1281
|
|
20230706,142500,15094219790,14430,14440,14440,14420,3076
|
|
20230706,142400,15049834480,14440,14440,14440,14430,871
|
|
20230706,142300,15037261650,14440,14460,14470,14440,2948
|
|
20230706,142200,14994659440,14460,14460,14470,14450,3140
|
|
20230706,142100,14949274620,14460,14500,14500,14460,12343
|
|
20230706,142000,14770412050,14510,14500,14510,14500,2524
|
|
20230706,141900,14733813050,14500,14520,14520,14500,2113
|
|
20230706,141800,14703168060,14510,14500,14510,14500,1405
|
|
20230706,141700,14682790070,14500,14500,14520,14500,1740
|
|
20230706,141600,14657547870,14500,14530,14530,14500,6643
|
|
20230706,141500,14561120550,14530,14540,14540,14530,1766
|
|
20230706,141400,14535456880,14540,14550,14550,14540,657
|
|
20230706,141300,14525903960,14550,14540,14550,14540,47
|
|
20230706,141200,14525220290,14530,14540,14550,14530,471
|
|
20230706,141100,14518372500,14550,14550,14550,14550,756
|
|
20230706,141000,14507372700,14520,14530,14540,14520,1613
|
|
20230706,140900,14483935820,14530,14550,14550,14520,3396
|
|
20230706,140800,14434606310,14570,14550,14570,14540,429
|
|
20230706,140700,14428362950,14530,14560,14560,14530,1085
|
|
20230706,140600,14412589610,14550,14570,14570,14550,63
|
|
20230706,140500,14411672680,14570,14530,14570,14530,857
|
|
20230706,140400,14399191740,14520,14590,14590,14520,4110
|
|
20230706,140300,14339412900,14590,14570,14590,14570,592
|
|
20230706,140200,14330787440,14560,14610,14610,14560,4936
|
|
20230706,140100,14258778030,14610,14610,14620,14600,790
|
|
20230706,140000,14247236930,14600,14610,14610,14590,82
|
|
20230706,135900,14246039630,14610,14600,14610,14590,633
|
|
20230706,135800,14236799560,14580,14600,14610,14580,1152
|
|
20230706,135700,14219992260,14610,14580,14610,14580,1193
|
|
20230706,135600,14202572370,14580,14570,14580,14570,1463
|
|
20230706,135500,14181244630,14570,14570,14580,14570,607
|
|
20230706,135400,14172400530,14570,14580,14580,14570,532
|
|
20230706,135300,14164649060,14570,14600,14600,14570,3090
|
|
20230706,135200,14119559280,14610,14620,14620,14610,642
|
|
20230706,135100,14110173940,14620,14610,14620,14610,463
|
|
20230706,135000,14103404980,14610,14600,14610,14600,1721
|
|
20230706,134900,14078274650,14610,14620,14620,14610,1649
|
|
20230706,134800,14054180740,14610,14630,14630,14610,499
|
|
20230706,134700,14046888920,14630,14630,14630,14630,48
|
|
20230706,134600,14046186680,14630,14610,14630,14600,1596
|
|
20230706,134500,14022857640,14620,14600,14620,14600,86
|
|
20230706,134400,14021601960,14620,14610,14620,14600,1857
|
|
20230706,134300,13994472940,14620,14620,14620,14620,147
|
|
20230706,134200,13992323800,14610,14660,14660,14610,238
|
|
20230706,134100,13988840120,14610,14650,14660,14610,1025
|
|
20230706,134000,13973851670,14650,14650,14650,14640,1086
|
|
20230706,133900,13957943220,14650,14670,14680,14630,838
|
|
20230706,133800,13945665240,14680,14680,14680,14670,223
|
|
20230706,133700,13942392600,14670,14660,14670,14660,957
|
|
20230706,133600,13928360920,14650,14650,14660,14640,1652
|
|
20230706,133500,13904159820,14650,14620,14650,14610,247
|
|
20230706,133400,13900547220,14630,14610,14630,14610,436
|
|
20230706,133300,13894175950,14610,14630,14630,14610,522
|
|
20230706,133200,13886547750,14630,14660,14660,14630,812
|
|
20230706,133100,13874646530,14630,14660,14670,14630,920
|
|
20230706,133000,13861165740,14640,14600,14640,14600,992
|
|
20230706,132900,13846662470,14590,14590,14590,14580,484
|
|
20230706,132800,13839602850,14590,14580,14590,14580,965
|
|
20230706,132700,13825530860,14580,14570,14580,14570,455
|
|
20230706,132600,13818897870,14580,14600,14600,14560,1122
|
|
20230706,132500,13802540200,14600,14580,14600,14580,500
|
|
20230706,132400,13795242100,14550,14560,14580,14540,1071
|
|
20230706,132300,13779659420,14550,14560,14560,14550,372
|
|
20230706,132200,13774246650,14550,14550,14600,14550,354
|
|
20230706,132100,13769093160,14550,14550,14560,14540,572
|
|
20230706,132000,13760771460,14580,14570,14580,14570,425
|
|
20230706,131900,13754576820,14510,14510,14520,14500,6747
|
|
20230706,131800,13656719580,14520,14560,14560,14500,9535
|
|
20230706,131700,13518262970,14560,14600,14600,14560,2660
|
|
20230706,131600,13479505620,14580,14610,14610,14580,7537
|
|
20230706,131500,13369538870,14620,14640,14650,14610,4142
|
|
20230706,131400,13308952910,14650,14670,14670,14640,2861
|
|
20230706,131300,13267032250,14660,14660,14680,14660,992
|
|
20230706,131200,13252479380,14680,14660,14680,14650,1016
|
|
20230706,131100,13237589270,14660,14660,14700,14660,199
|
|
20230706,131000,13234671890,14700,14710,14720,14670,2148
|
|
20230706,130900,13203123410,14720,14730,14730,14700,864
|
|
20230706,130800,13190421640,14750,14760,14760,14730,1017
|
|
20230706,130700,13175423120,14760,14760,14760,14690,4767
|
|
20230706,130600,13105329620,14760,14760,14760,14700,176
|
|
20230706,130500,13102737990,14770,14700,14780,14680,708
|
|
20230706,130400,13092327740,14700,14780,14820,14650,4871
|
|
20230706,130300,13020591870,14790,14670,14790,14670,10003
|
|
20230706,130200,12873242320,14660,14650,14660,14650,468
|
|
20230706,130100,12866381710,14660,14660,14660,14640,763
|
|
20230706,130000,12855208450,14650,14680,14680,14650,1905
|
|
20230706,125900,12827294420,14660,14680,14690,14660,2873
|
|
20230706,125800,12785161690,14680,14680,14680,14680,115
|
|
20230706,125700,12783473490,14680,14690,14690,14670,715
|
|
20230706,125600,12772977230,14690,14690,14700,14690,93
|
|
20230706,125500,12771610290,14700,14690,14700,14680,90
|
|
20230706,125400,12770288570,14700,14690,14700,14690,2199
|
|
20230706,125300,12737963330,14690,14690,14690,14690,1020
|
|
20230706,125200,12722979530,14690,14690,14690,14690,216
|
|
20230706,125100,12719806490,14690,14680,14690,14680,573
|
|
20230706,125000,12711391560,14690,14680,14690,14650,620
|
|
20230706,124900,12702295780,14690,14680,14690,14680,214
|
|
20230706,124800,12699154250,14680,14720,14720,14680,417
|
|
20230706,124700,12693031930,14720,14730,14730,14720,649
|
|
20230706,124600,12683478140,14730,14650,14730,14650,4896
|
|
20230706,124500,12611637920,14650,14650,14650,14640,132
|
|
20230706,124400,12609704140,14640,14640,14650,14640,189
|
|
20230706,124300,12606937170,14650,14650,14650,14650,23
|
|
20230706,124200,12606600220,14650,14660,14660,14640,1264
|
|
20230706,124100,12588079010,14650,14660,14660,14650,605
|
|
20230706,124000,12579214730,14660,14660,14660,14660,27
|
|
20230706,123900,12578818910,14660,14660,14660,14650,695
|
|
20230706,123800,12568633710,14650,14640,14650,14640,439
|
|
20230706,123700,12562204070,14650,14650,14650,14640,165
|
|
20230706,123600,12559786850,14650,14650,14650,14640,1124
|
|
20230706,123500,12543326480,14650,14670,14670,14640,645
|
|
20230706,123400,12533878920,14670,14660,14670,14650,765
|
|
20230706,123300,12522666040,14650,14650,14650,14640,802
|
|
20230706,123200,12510921900,14650,14600,14650,14600,1136
|
|
20230706,123100,12494313600,14600,14580,14600,14580,1216
|
|
20230706,123000,12476564320,14580,14590,14600,14580,384
|
|
20230706,122900,12470965040,14580,14580,14580,14580,381
|
|
20230706,122800,12465410060,14600,14600,14600,14580,103
|
|
20230706,122700,12463907870,14570,14600,14600,14570,584
|
|
20230706,122600,12455391600,14600,14600,14600,14600,884
|
|
20230706,122500,12442485200,14600,14600,14600,14600,136
|
|
20230706,122400,12440499600,14600,14570,14600,14570,1066
|
|
20230706,122300,12424958810,14570,14560,14570,14550,260
|
|
20230706,122200,12421171150,14570,14570,14570,14560,1223
|
|
20230706,122100,12403358690,14580,14560,14580,14560,487
|
|
20230706,122000,12396267950,14560,14560,14580,14560,219
|
|
20230706,121900,12393079290,14560,14580,14580,14550,606
|
|
20230706,121800,12384261030,14580,14550,14580,14550,77
|
|
20230706,121700,12383139840,14550,14540,14550,14530,3292
|
|
20230706,121600,12335287850,14550,14560,14580,14550,3074
|
|
20230706,121500,12290558190,14580,14560,14580,14560,1975
|
|
20230706,121400,12261789770,14560,14560,14570,14550,287
|
|
20230706,121300,12257611090,14560,14570,14580,14550,2315
|
|
20230706,121200,12223918450,14570,14570,14570,14560,445
|
|
20230706,121100,12217434930,14570,14590,14590,14570,316
|
|
20230706,121000,12212826440,14580,14600,14600,14580,367
|
|
20230706,120900,12207469820,14600,14600,14600,14600,245
|
|
20230706,120800,12203892820,14600,14600,14600,14600,103
|
|
20230706,120700,12202389020,14610,14600,14610,14590,234
|
|
20230706,120600,12198972110,14600,14600,14600,14600,643
|
|
20230706,120500,12189584310,14600,14610,14610,14600,162
|
|
20230706,120400,12187218010,14610,14600,14630,14600,59
|
|
20230706,120300,12186356050,14600,14640,14640,14600,710
|
|
20230706,120200,12175984370,14640,14640,14640,14630,75
|
|
20230706,120100,12174886400,14640,14640,14640,14640,3
|
|
20230706,120000,12174842480,14640,14620,14640,14620,344
|
|
20230706,115900,12169808130,14620,14630,14630,14600,461
|
|
20230706,115800,12163071050,14630,14640,14640,14600,1321
|
|
20230706,115700,12143745620,14640,14600,14640,14600,1244
|
|
20230706,115600,12125553100,14600,14570,14600,14560,1650
|
|
20230706,115500,12101500170,14560,14560,14560,14560,154
|
|
20230706,115400,12099257930,14570,14570,14580,14550,620
|
|
20230706,115300,12090228780,14580,14560,14580,14560,17
|
|
20230706,115200,12089981240,14550,14550,14580,14550,255
|
|
20230706,115100,12086270290,14550,14530,14550,14530,372
|
|
20230706,115000,12080859690,14520,14510,14520,14510,4238
|
|
20230706,114900,12019365610,14510,14580,14580,14510,7299
|
|
20230706,114800,11913336410,14580,14600,14600,14560,1346
|
|
20230706,114700,11893724550,14610,14610,14610,14610,122
|
|
20230706,114600,11891942130,14620,14640,14670,14620,2922
|
|
20230706,114500,11849186280,14640,14640,14640,14640,82
|
|
20230706,114400,11847985800,14640,14660,14660,14640,312
|
|
20230706,114300,11843415870,14670,14690,14690,14670,85
|
|
20230706,114200,11842168760,14670,14670,14680,14670,244
|
|
20230706,114100,11838589240,14670,14670,14670,14660,675
|
|
20230706,114000,11828691110,14670,14670,14710,14660,1598
|
|
20230706,113900,11805204450,14710,14670,14720,14660,4044
|
|
20230706,113800,11745732020,14700,14660,14710,14660,194
|
|
20230706,113700,11742887570,14660,14680,14730,14650,2578
|
|
20230706,113600,11705061210,14680,14630,14750,14620,12577
|
|
20230706,113500,11520303010,14630,14550,14630,14520,3785
|
|
20230706,113400,11465195800,14560,14560,14560,14530,141
|
|
20230706,113300,11463144940,14520,14540,14540,14520,2651
|
|
20230706,113200,11424635190,14540,14550,14550,14540,1186
|
|
20230706,113100,11407388890,14540,14540,14560,14540,1058
|
|
20230706,113000,11391999730,14530,14530,14550,14530,2734
|
|
20230706,112900,11352268200,14530,14550,14550,14530,1943
|
|
20230706,112800,11324035870,14550,14570,14580,14530,6178
|
|
20230706,112700,11234174030,14570,14580,14580,14570,2979
|
|
20230706,112600,11190767180,14600,14600,14600,14570,687
|
|
20230706,112500,11180749270,14600,14590,14600,14560,6927
|
|
20230706,112400,11079746270,14590,14610,14610,14590,5342
|
|
20230706,112300,11001733140,14610,14630,14640,14610,3854
|
|
20230706,112200,10945363470,14630,14640,14640,14630,1098
|
|
20230706,112100,10929294340,14640,14650,14650,14630,2759
|
|
20230706,112000,10888913210,14640,14650,14650,14640,1218
|
|
20230706,111900,10871078400,14650,14660,14660,14630,5321
|
|
20230706,111800,10793139270,14680,14680,14680,14650,7867
|
|
20230706,111700,10677835790,14680,14710,14710,14680,6666
|
|
20230706,111600,10579891920,14710,14710,14720,14710,255
|
|
20230706,111500,10576140860,14700,14710,14720,14700,570
|
|
20230706,111400,10567758630,14710,14710,14710,14710,213
|
|
20230706,111300,10564625400,14720,14720,14720,14720,256
|
|
20230706,111200,10560857080,14700,14710,14720,14700,1732
|
|
20230706,111100,10535372290,14710,14710,14710,14710,182
|
|
20230706,111000,10532695070,14700,14720,14720,14700,868
|
|
20230706,110900,10519922110,14700,14710,14710,14700,863
|
|
20230706,110800,10507232670,14710,14710,14720,14700,918
|
|
20230706,110700,10493737160,14700,14700,14720,14700,243
|
|
20230706,110600,10490165040,14720,14720,14730,14700,350
|
|
20230706,110500,10485016300,14720,14710,14720,14700,1950
|
|
20230706,110400,10456332600,14710,14700,14710,14700,1078
|
|
20230706,110300,10440481300,14710,14730,14730,14710,2674
|
|
20230706,110200,10401122950,14730,14740,14750,14710,4206
|
|
20230706,110100,10339147120,14740,14730,14740,14730,312
|
|
20230706,110000,10334551350,14730,14760,14760,14730,926
|
|
20230706,105900,10320906130,14750,14760,14780,14750,241
|
|
20230706,105800,10317350330,14750,14750,14750,14740,238
|
|
20230706,105700,10313840180,14750,14750,14750,14740,618
|
|
20230706,105600,10304730120,14750,14750,14750,14740,319
|
|
20230706,105500,10300026920,14740,14730,14750,14720,2549
|
|
20230706,105400,10262474600,14730,14730,14730,14720,132
|
|
20230706,105300,10260530650,14730,14700,14730,14700,1864
|
|
20230706,105200,10233103430,14690,14690,14720,14680,1181
|
|
20230706,105100,10215759970,14690,14730,14740,14680,22437
|
|
20230706,105000,9885850890,14730,14740,14750,14720,1531
|
|
20230706,104900,9863289680,14740,14760,14770,14740,1644
|
|
20230706,104800,9839031110,14760,14750,14760,14740,1245
|
|
20230706,104700,9820669600,14760,14770,14780,14760,189
|
|
20230706,104600,9817879390,14770,14760,14770,14750,1841
|
|
20230706,104500,9790717530,14780,14780,14780,14760,1613
|
|
20230706,104400,9766906050,14780,14790,14790,14780,100
|
|
20230706,104300,9765427740,14790,14790,14790,14780,250
|
|
20230706,104200,9761730290,14800,14770,14800,14760,1006
|
|
20230706,104100,9746869190,14770,14780,14780,14760,1328
|
|
20230706,104000,9727260330,14780,14770,14780,14770,1010
|
|
20230706,103900,9712334930,14770,14810,14810,14770,511
|
|
20230706,103800,9704784200,14820,14820,14820,14820,50
|
|
20230706,103700,9704043200,14820,14780,14820,14780,1532
|
|
20230706,103600,9681387530,14770,14760,14770,14760,594
|
|
20230706,103500,9672614990,14750,14760,14770,14750,1055
|
|
20230706,103400,9657046710,14760,14760,14760,14750,352
|
|
20230706,103300,9651851230,14760,14760,14760,14750,548
|
|
20230706,103200,9643765610,14760,14760,14760,14760,134
|
|
20230706,103100,9641787770,14750,14780,14780,14750,725
|
|
20230706,103000,9631073650,14780,14780,14780,14760,265
|
|
20230706,102900,9627157820,14790,14740,14790,14740,1006
|
|
20230706,102800,9612292020,14740,14730,14740,14730,323
|
|
20230706,102700,9607533480,14730,14730,14750,14720,451
|
|
20230706,102600,9600889570,14720,14730,14740,14720,1147
|
|
20230706,102500,9583989140,14730,14720,14730,14720,693
|
|
20230706,102400,9573784700,14720,14730,14740,14720,1941
|
|
20230706,102300,9545211940,14730,14740,14740,14730,774
|
|
20230706,102200,9533808150,14740,14770,14770,14740,482
|
|
20230706,102100,9526701010,14740,14750,14750,14740,1403
|
|
20230706,102000,9506016990,14750,14750,14760,14750,2947
|
|
20230706,101900,9462539930,14760,14800,14800,14760,825
|
|
20230706,101800,9450352630,14790,14790,14800,14790,713
|
|
20230706,101700,9439807140,14800,14790,14800,14790,44
|
|
20230706,101600,9439155970,14850,14800,14850,14780,787
|
|
20230706,101500,9427500210,14790,14770,14790,14760,5488
|
|
20230706,101400,9346415450,14770,14770,14770,14770,144
|
|
20230706,101300,9344288570,14780,14780,14780,14740,738
|
|
20230706,101200,9333397500,14780,14730,14780,14720,4580
|
|
20230706,101100,9265844080,14730,14750,14750,14720,1183
|
|
20230706,101000,9248423080,14750,14740,14750,14730,1269
|
|
20230706,100900,9229713560,14750,14750,14750,14740,1211
|
|
20230706,100800,9211853140,14740,14730,14790,14710,1243
|
|
20230706,100700,9193509000,14730,14730,14730,14700,7126
|
|
20230706,100600,9088706060,14730,14750,14750,14730,2232
|
|
20230706,100500,9055814560,14750,14780,14780,14750,2968
|
|
20230706,100400,9011991160,14770,14810,14810,14770,3086
|
|
20230706,100300,8966351720,14810,14790,14850,14790,290
|
|
20230706,100200,8962054320,14790,14810,14840,14780,9110
|
|
20230706,100100,8827243860,14830,14850,14860,14810,3350
|
|
20230706,100000,8777579000,14840,14900,14920,14840,2909
|
|
20230706,095900,8734225580,14900,14920,14930,14870,5901
|
|
20230706,095800,8646290590,14920,14810,14950,14810,36721
|
|
20230706,095700,8099450910,14810,14840,14840,14810,130
|
|
20230706,095600,8097523130,14850,14810,14850,14810,1257
|
|
20230706,095500,8078863360,14810,14810,14830,14800,2026
|
|
20230706,095400,8048858210,14810,14820,14820,14810,1276
|
|
20230706,095300,8029948190,14820,14850,14850,14820,291
|
|
20230706,095200,8025626900,14860,14820,14870,14810,2438
|
|
20230706,095100,7989446750,14810,14870,14870,14800,1438
|
|
20230706,095000,7968107390,14860,14780,14880,14780,5947
|
|
20230706,094900,7879837720,14770,14760,14770,14750,1430
|
|
20230706,094800,7858720750,14760,14740,14760,14740,267
|
|
20230706,094700,7854781120,14740,14740,14760,14740,993
|
|
20230706,094600,7840143800,14730,14740,14750,14730,3119
|
|
20230706,094500,7794163430,14730,14710,14730,14710,414
|
|
20230706,094400,7788069780,14710,14760,14760,14700,1254
|
|
20230706,094300,7769627880,14710,14740,14790,14690,585
|
|
20230706,094200,7761023200,14740,14680,14850,14670,3397
|
|
20230706,094100,7711007660,14680,14650,14730,14650,1985
|
|
20230706,094000,7681856610,14720,14650,14720,14620,5983
|
|
20230706,093900,7594237300,14650,14730,14730,14650,9798
|
|
20230706,093800,7450173200,14720,14740,14750,14710,4776
|
|
20230706,093700,7379810110,14740,14810,14810,14740,13403
|
|
20230706,093600,7181730070,14810,14850,14850,14810,5486
|
|
20230706,093500,7100453720,14850,14820,14850,14820,621
|
|
20230706,093400,7091237840,14850,14870,14870,14820,2827
|
|
20230706,093300,7049262170,14850,14910,14970,14830,2870
|
|
20230706,093200,7006443880,14950,14820,14960,14800,13006
|
|
20230706,093100,6813499570,14800,14800,14820,14800,9660
|
|
20230706,093000,6670482420,14810,14880,14910,14800,19009
|
|
20230706,092900,6388706610,14910,14920,14940,14880,5532
|
|
20230706,092800,6306266830,14920,14940,14950,14900,6678
|
|
20230706,092700,6206583660,14940,14900,14960,14860,3883
|
|
20230706,092600,6148664880,14860,14890,14900,14840,12746
|
|
20230706,092500,5959271860,14890,14870,14890,14850,9521
|
|
20230706,092400,5817756520,14880,14860,14900,14850,3842
|
|
20230706,092300,5760660540,14850,14860,14860,14840,5411
|
|
20230706,092200,5680308990,14860,14880,14890,14850,8298
|
|
20230706,092100,5557016130,14890,14930,14960,14880,7914
|
|
20230706,092000,5439094090,14930,15050,15070,14930,12838
|
|
20230706,091900,5246702610,15050,15050,15100,15030,15384
|
|
20230706,091800,5014767880,15050,14980,15050,14970,16708
|
|
20230706,091700,4763959910,14980,14900,15000,14860,5984
|
|
20230706,091600,4674610330,14900,14940,14940,14850,6075
|
|
20230706,091500,4584223330,14900,14890,14950,14870,5139
|
|
20230706,091400,4507694000,14890,14860,14900,14850,6036
|
|
20230706,091300,4417937990,14860,14900,14950,14840,9145
|
|
20230706,091200,4281914900,14910,15020,15030,14900,16557
|
|
20230706,091100,4034349140,15020,15010,15060,14950,12860
|
|
20230706,091000,3841607500,15020,15040,15090,14940,23236
|
|
20230706,090900,3493189770,15050,15040,15200,15010,50224
|
|
20230706,090800,2735108840,15040,14900,15050,14900,25990
|
|
20230706,090700,2345605300,14950,14940,14980,14830,17933
|
|
20230706,090600,2078353010,14940,14750,14950,14720,22911
|
|
20230706,090500,1738246780,14750,14850,14920,14680,23116
|
|
20230706,090400,1395751210,14820,14840,14930,14800,31766
|
|
20230706,090300,923297230,14830,14500,14860,14500,15976
|
|
20230706,090200,688245340,14500,14440,14500,14400,18307
|
|
20230706,090100,424160200,14440,14480,14590,14410,10587
|
|
20230706,090000,271161430,14460,14570,14570,14400,17061
|