587 lines
32 KiB
CSV
587 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,184400,16307231120,14590,14590,14590,14590,26141
|
|
20230707,184300,16307231120,14590,14590,14590,14590,0
|
|
20230707,184200,16307231120,14590,14590,14590,14590,0
|
|
20230707,184100,16307231120,14590,14590,14590,14590,0
|
|
20230707,184000,16307231120,14590,14590,14590,14590,0
|
|
20230707,183900,16307231120,14590,14590,14590,14590,0
|
|
20230707,183800,16307231120,14590,14590,14590,14590,0
|
|
20230707,183700,16307231120,14590,14590,14590,14590,0
|
|
20230707,183600,16307231120,14590,14590,14590,14590,0
|
|
20230707,183500,16307231120,14590,14590,14590,14590,0
|
|
20230707,183400,16307231120,14590,14590,14590,14590,0
|
|
20230707,183300,16307231120,14590,14590,14590,14590,0
|
|
20230707,183200,16307231120,14590,14590,14590,14590,0
|
|
20230707,183100,16307231120,14590,14590,14590,14590,0
|
|
20230707,183000,16307231120,14590,14590,14590,14590,0
|
|
20230707,182900,16307231120,14590,14590,14590,14590,0
|
|
20230707,182800,16307231120,14590,14590,14590,14590,0
|
|
20230707,182700,16307231120,14590,14590,14590,14590,0
|
|
20230707,182600,16307231120,14590,14590,14590,14590,0
|
|
20230707,182500,16307231120,14590,14590,14590,14590,0
|
|
20230707,182400,16307231120,14590,14590,14590,14590,0
|
|
20230707,182300,16307231120,14590,14590,14590,14590,0
|
|
20230707,182200,16307231120,14590,14590,14590,14590,0
|
|
20230707,182100,16307231120,14590,14590,14590,14590,0
|
|
20230707,182000,16307231120,14590,14590,14590,14590,0
|
|
20230707,181900,16307231120,14590,14590,14590,14590,0
|
|
20230707,181800,16307231120,14590,14590,14590,14590,0
|
|
20230707,181700,16307231120,14590,14590,14590,14590,0
|
|
20230707,181600,16307231120,14590,14590,14590,14590,0
|
|
20230707,181500,16307231120,14590,14590,14590,14590,0
|
|
20230707,181400,16307231120,14590,14590,14590,14590,26141
|
|
20230707,181300,16307231120,14590,14590,14590,14590,0
|
|
20230707,181200,16307231120,14590,14590,14590,14590,0
|
|
20230707,181100,16307231120,14590,14590,14590,14590,0
|
|
20230707,181000,16307231120,14590,14590,14590,14590,0
|
|
20230707,180900,16307231120,14590,14590,14590,14590,0
|
|
20230707,180800,16307231120,14590,14590,14590,14590,0
|
|
20230707,180700,16307231120,14590,14590,14590,14590,0
|
|
20230707,180600,16307231120,14590,14590,14590,14590,0
|
|
20230707,180500,16307231120,14590,14590,14590,14590,0
|
|
20230707,180400,16307231120,14590,14590,14590,14590,0
|
|
20230707,180300,16307231120,14590,14590,14590,14590,0
|
|
20230707,180200,16307231120,14590,14590,14590,14590,0
|
|
20230707,180100,16307231120,14590,14590,14590,14590,0
|
|
20230707,180000,16307231120,14590,14590,14590,14590,0
|
|
20230707,175900,16307231120,14590,14590,14590,14590,0
|
|
20230707,175800,16307231120,14590,14590,14590,14590,0
|
|
20230707,175700,16307231120,14590,14590,14590,14590,0
|
|
20230707,175600,16307231120,14590,14590,14590,14590,0
|
|
20230707,175500,16307231120,14590,14590,14590,14590,0
|
|
20230707,175400,16307231120,14590,14590,14590,14590,0
|
|
20230707,175300,16307231120,14590,14590,14590,14590,0
|
|
20230707,175200,16307231120,14590,14590,14590,14590,0
|
|
20230707,175100,16307231120,14590,14590,14590,14590,0
|
|
20230707,175000,16307231120,14590,14590,14590,14590,0
|
|
20230707,174900,16307231120,14590,14590,14590,14590,0
|
|
20230707,174800,16307231120,14590,14590,14590,14590,0
|
|
20230707,174700,16307231120,14590,14590,14590,14590,0
|
|
20230707,174600,16307231120,14590,14590,14590,14590,0
|
|
20230707,174500,16307231120,14590,14590,14590,14590,0
|
|
20230707,174400,16307231120,14590,14590,14590,14590,26141
|
|
20230707,174300,16307231120,14590,14590,14590,14590,0
|
|
20230707,174200,16307231120,14590,14590,14590,14590,0
|
|
20230707,174100,16307231120,14590,14590,14590,14590,0
|
|
20230707,174000,16307231120,14590,14590,14590,14590,0
|
|
20230707,173900,16307231120,14590,14590,14590,14590,0
|
|
20230707,173800,16307231120,14590,14590,14590,14590,0
|
|
20230707,173700,16307231120,14590,14590,14590,14590,0
|
|
20230707,173600,16307231120,14590,14590,14590,14590,0
|
|
20230707,173500,16307231120,14590,14590,14590,14590,0
|
|
20230707,173400,16307231120,14590,14590,14590,14590,0
|
|
20230707,173300,16307231120,14590,14590,14590,14590,0
|
|
20230707,173200,16307231120,14590,14590,14590,14590,0
|
|
20230707,173100,16307231120,14590,14590,14590,14590,0
|
|
20230707,173000,16307231120,14590,14590,14590,14590,0
|
|
20230707,172900,16307231120,14590,14590,14590,14590,0
|
|
20230707,172800,16307231120,14590,14590,14590,14590,0
|
|
20230707,172700,16307231120,14590,14590,14590,14590,0
|
|
20230707,172600,16307231120,14590,14590,14590,14590,0
|
|
20230707,172500,16307231120,14590,14590,14590,14590,0
|
|
20230707,172400,16307231120,14590,14590,14590,14590,0
|
|
20230707,172300,16307231120,14590,14590,14590,14590,0
|
|
20230707,172200,16307231120,14590,14590,14590,14590,0
|
|
20230707,172100,16307231120,14590,14590,14590,14590,0
|
|
20230707,172000,16307231120,14590,14590,14590,14590,0
|
|
20230707,171900,16307231120,14590,14590,14590,14590,0
|
|
20230707,171800,16307231120,14590,14590,14590,14590,0
|
|
20230707,171700,16307231120,14590,14590,14590,14590,0
|
|
20230707,171600,16307231120,14590,14590,14590,14590,0
|
|
20230707,171500,16307231120,14590,14590,14590,14590,0
|
|
20230707,171400,16307231120,14590,14590,14590,14590,26141
|
|
20230707,171300,16307231120,14590,14590,14590,14590,0
|
|
20230707,171200,16307231120,14590,14590,14590,14590,0
|
|
20230707,171100,16307231120,14590,14590,14590,14590,0
|
|
20230707,171000,16307231120,14590,14590,14590,14590,0
|
|
20230707,170900,16307231120,14590,14590,14590,14590,0
|
|
20230707,170800,16307231120,14590,14590,14590,14590,0
|
|
20230707,170700,16307231120,14590,14590,14590,14590,0
|
|
20230707,170600,16307231120,14590,14590,14590,14590,0
|
|
20230707,170500,16307231120,14590,14590,14590,14590,0
|
|
20230707,170400,16307231120,14590,14590,14590,14590,0
|
|
20230707,170300,16307231120,14590,14590,14590,14590,0
|
|
20230707,170200,16307231120,14590,14590,14590,14590,0
|
|
20230707,170100,16307231120,14590,14590,14590,14590,0
|
|
20230707,170000,16307231120,14590,14590,14590,14590,0
|
|
20230707,165900,16307231120,14590,14590,14590,14590,0
|
|
20230707,165800,16307231120,14590,14590,14590,14590,0
|
|
20230707,165700,16307231120,14590,14590,14590,14590,0
|
|
20230707,165600,16307231120,14590,14590,14590,14590,0
|
|
20230707,165500,16307231120,14590,14590,14590,14590,0
|
|
20230707,165400,16307231120,14590,14590,14590,14590,0
|
|
20230707,165300,16307231120,14590,14590,14590,14590,0
|
|
20230707,165200,16307231120,14590,14590,14590,14590,0
|
|
20230707,165100,16307231120,14590,14590,14590,14590,0
|
|
20230707,165000,16307231120,14590,14590,14590,14590,0
|
|
20230707,164900,16307231120,14590,14590,14590,14590,0
|
|
20230707,164800,16307231120,14590,14590,14590,14590,0
|
|
20230707,164700,16307231120,14590,14590,14590,14590,0
|
|
20230707,164600,16307231120,14590,14590,14590,14590,0
|
|
20230707,164500,16307231120,14590,14590,14590,14590,0
|
|
20230707,164400,16307231120,14590,14590,14590,14590,26141
|
|
20230707,164300,16307231120,14590,14590,14590,14590,0
|
|
20230707,164200,16307231120,14590,14590,14590,14590,0
|
|
20230707,164100,16307231120,14590,14590,14590,14590,0
|
|
20230707,164000,16307231120,14590,14590,14590,14590,0
|
|
20230707,163900,16307231120,14590,14590,14590,14590,0
|
|
20230707,163800,16307231120,14590,14590,14590,14590,0
|
|
20230707,163700,16307231120,14590,14590,14590,14590,0
|
|
20230707,163600,16307231120,14590,14590,14590,14590,0
|
|
20230707,163500,16307231120,14590,14590,14590,14590,0
|
|
20230707,163400,16307231120,14590,14590,14590,14590,0
|
|
20230707,163300,16307231120,14590,14590,14590,14590,0
|
|
20230707,163200,16307231120,14590,14590,14590,14590,0
|
|
20230707,163100,16307231120,14590,14590,14590,14590,0
|
|
20230707,163000,16307231120,14590,14590,14590,14590,0
|
|
20230707,162900,16307231120,14590,14590,14590,14590,0
|
|
20230707,162800,16307231120,14590,14590,14590,14590,0
|
|
20230707,162700,16307231120,14590,14590,14590,14590,0
|
|
20230707,162600,16307231120,14590,14590,14590,14590,0
|
|
20230707,162500,16307231120,14590,14590,14590,14590,0
|
|
20230707,162400,16307231120,14590,14590,14590,14590,0
|
|
20230707,162300,16307231120,14590,14590,14590,14590,0
|
|
20230707,162200,16307231120,14590,14590,14590,14590,0
|
|
20230707,162100,16307231120,14590,14590,14590,14590,0
|
|
20230707,162000,16307231120,14590,14590,14590,14590,0
|
|
20230707,161900,16307231120,14590,14590,14590,14590,0
|
|
20230707,161800,16307231120,14590,14590,14590,14590,0
|
|
20230707,161700,16307231120,14590,14590,14590,14590,0
|
|
20230707,161600,16307231120,14590,14590,14590,14590,0
|
|
20230707,161500,16307231120,14590,14590,14590,14590,0
|
|
20230707,161400,16307231120,14590,14590,14590,14590,26141
|
|
20230707,161300,16307231120,14590,14590,14590,14590,0
|
|
20230707,161200,16307231120,14590,14590,14590,14590,0
|
|
20230707,161100,16307231120,14590,14590,14590,14590,0
|
|
20230707,161000,16307231120,14590,14590,14590,14590,0
|
|
20230707,160900,16307231120,14590,14590,14590,14590,0
|
|
20230707,160800,16307231120,14590,14590,14590,14590,0
|
|
20230707,160700,16307231120,14590,14590,14590,14590,0
|
|
20230707,160600,16307231120,14590,14590,14590,14590,0
|
|
20230707,160500,16307231120,14590,14590,14590,14590,0
|
|
20230707,160400,16307231120,14590,14590,14590,14590,0
|
|
20230707,160300,16307231120,14590,14590,14590,14590,0
|
|
20230707,160200,16307231120,14590,14590,14590,14590,0
|
|
20230707,160100,16307231120,14590,14590,14590,14590,0
|
|
20230707,160000,16307231120,14590,14590,14590,14590,0
|
|
20230707,155900,16307231120,14590,14590,14590,14590,0
|
|
20230707,155800,16307231120,14590,14590,14590,14590,0
|
|
20230707,155700,16307231120,14590,14590,14590,14590,0
|
|
20230707,155600,16307231120,14590,14590,14590,14590,0
|
|
20230707,155500,16307231120,14590,14590,14590,14590,0
|
|
20230707,155400,16307231120,14590,14590,14590,14590,0
|
|
20230707,155300,16307231120,14590,14590,14590,14590,0
|
|
20230707,155200,16307231120,14590,14590,14590,14590,0
|
|
20230707,155100,16307231120,14590,14590,14590,14590,0
|
|
20230707,155000,16307231120,14590,14590,14590,14590,0
|
|
20230707,154900,16307231120,14590,14590,14590,14590,0
|
|
20230707,154800,16307231120,14590,14590,14590,14590,0
|
|
20230707,154700,16307231120,14590,14590,14590,14590,0
|
|
20230707,154600,16307231120,14590,14590,14590,14590,0
|
|
20230707,154500,16307231120,14590,14590,14590,14590,0
|
|
20230707,154400,16307231120,14590,14590,14590,14590,26141
|
|
20230707,154300,16307231120,14590,14590,14590,14590,0
|
|
20230707,154200,16307231120,14590,14590,14590,14590,0
|
|
20230707,154100,16307231120,14590,14590,14590,14590,0
|
|
20230707,154000,16307231120,14590,14590,14590,14590,0
|
|
20230707,153900,16307231120,14590,14590,14590,14590,0
|
|
20230707,153800,16307231120,14590,14590,14590,14590,0
|
|
20230707,153700,16307231120,14590,14590,14590,14590,0
|
|
20230707,153600,16307231120,14590,14590,14590,14590,0
|
|
20230707,153500,16307231120,14590,14590,14590,14590,0
|
|
20230707,153400,16307231120,14590,14590,14590,14590,0
|
|
20230707,153300,16307231120,14590,14590,14590,14590,0
|
|
20230707,153200,16307231120,14590,14590,14590,14590,0
|
|
20230707,153100,16307231120,14590,14590,14590,14590,0
|
|
20230707,153000,16307231120,14590,14590,14590,14590,26141
|
|
20230707,152900,15925833930,14590,14590,14590,14590,0
|
|
20230707,152800,15925833930,14590,14590,14590,14590,0
|
|
20230707,152700,15925833930,14590,14590,14590,14590,0
|
|
20230707,152600,15925833930,14590,14590,14590,14590,0
|
|
20230707,152500,15925833930,14590,14590,14590,14590,0
|
|
20230707,152400,15925833930,14590,14590,14590,14590,0
|
|
20230707,152300,15925833930,14590,14590,14590,14590,0
|
|
20230707,152200,15925833930,14590,14590,14590,14590,0
|
|
20230707,152100,15925833930,14590,14590,14590,14590,0
|
|
20230707,152000,15925833930,14590,14590,14590,14590,0
|
|
20230707,151900,15925833930,14590,14530,14590,14510,10419
|
|
20230707,151800,15774432170,14530,14510,14530,14500,3782
|
|
20230707,151700,15719553200,14510,14540,14540,14510,1328
|
|
20230707,151600,15700273940,14510,14560,14560,14510,1277
|
|
20230707,151500,15681722820,14510,14570,14570,14510,2702
|
|
20230707,151400,15642447460,14570,14550,14570,14510,7265
|
|
20230707,151300,15536914690,14560,14540,14570,14540,2347
|
|
20230707,151200,15502756000,14530,14550,14550,14530,899
|
|
20230707,151100,15489681970,14550,14550,14550,14540,535
|
|
20230707,151000,15481899470,14560,14560,14570,14550,2462
|
|
20230707,150900,15446073390,14580,14580,14580,14560,2657
|
|
20230707,150800,15407374800,14580,14580,14580,14570,494
|
|
20230707,150700,15400175830,14570,14590,14590,14570,1042
|
|
20230707,150600,15384992680,14590,14570,14590,14560,1108
|
|
20230707,150500,15368847810,14570,14590,14590,14560,372
|
|
20230707,150400,15363425000,14590,14600,14600,14580,187
|
|
20230707,150300,15360697180,14590,14590,14590,14560,700
|
|
20230707,150200,15350498290,14600,14610,14610,14550,766
|
|
20230707,150100,15339327050,14610,14590,14610,14580,2174
|
|
20230707,150000,15307590380,14600,14590,14600,14580,2692
|
|
20230707,145900,15268312650,14590,14530,14590,14530,3260
|
|
20230707,145800,15220869630,14530,14520,14530,14520,470
|
|
20230707,145700,15214044190,14530,14520,14530,14520,693
|
|
20230707,145600,15203980670,14530,14510,14530,14510,1637
|
|
20230707,145500,15180221690,14510,14500,14510,14500,1502
|
|
20230707,145400,15158440180,14500,14510,14510,14500,1010
|
|
20230707,145300,15143785110,14510,14510,14510,14500,256
|
|
20230707,145200,15140070630,14510,14510,14520,14500,1183
|
|
20230707,145100,15122906260,14510,14520,14530,14510,528
|
|
20230707,145000,15115240340,14510,14530,14530,14510,261
|
|
20230707,144900,15111448940,14520,14520,14530,14520,1069
|
|
20230707,144800,15095926770,14510,14510,14520,14510,620
|
|
20230707,144700,15086929870,14520,14520,14520,14510,118
|
|
20230707,144600,15085217030,14520,14520,14520,14510,105
|
|
20230707,144500,15083692840,14520,14500,14520,14500,500
|
|
20230707,144400,15076441170,14520,14520,14520,14500,1139
|
|
20230707,144300,15059916050,14500,14500,14500,14490,1715
|
|
20230707,144200,15035049650,14500,14490,14500,14490,559
|
|
20230707,144100,15026946750,14490,14490,14490,14490,2015
|
|
20230707,144000,14997749400,14490,14480,14490,14480,1124
|
|
20230707,143900,14981472940,14490,14490,14490,14480,338
|
|
20230707,143800,14976577620,14490,14490,14490,14480,866
|
|
20230707,143700,14964033350,14500,14490,14500,14480,562
|
|
20230707,143600,14955890490,14490,14500,14500,14490,217
|
|
20230707,143500,14952744590,14500,14490,14500,14480,373
|
|
20230707,143400,14947343030,14490,14490,14500,14480,1361
|
|
20230707,143300,14927622320,14500,14520,14520,14500,476
|
|
20230707,143200,14920718830,14520,14530,14530,14500,679
|
|
20230707,143100,14910865330,14540,14540,14540,14540,75
|
|
20230707,143000,14909774830,14540,14510,14540,14500,1606
|
|
20230707,142900,14886474710,14510,14510,14510,14490,1303
|
|
20230707,142800,14867589650,14540,14500,14540,14500,1975
|
|
20230707,142700,14838952100,14490,14500,14500,14490,86
|
|
20230707,142600,14837705470,14500,14500,14500,14470,582
|
|
20230707,142500,14829276390,14500,14490,14500,14470,1243
|
|
20230707,142400,14811275880,14480,14500,14500,14480,494
|
|
20230707,142300,14804121230,14500,14500,14500,14480,1913
|
|
20230707,142200,14776416660,14500,14530,14530,14500,1910
|
|
20230707,142100,14748719430,14540,14540,14540,14500,2748
|
|
20230707,142000,14708846460,14540,14570,14570,14540,753
|
|
20230707,141900,14697894610,14560,14580,14580,14560,212
|
|
20230707,141800,14694804250,14580,14580,14580,14580,359
|
|
20230707,141700,14689570030,14580,14570,14580,14560,155
|
|
20230707,141600,14687312380,14580,14570,14580,14560,271
|
|
20230707,141500,14683364860,14560,14530,14560,14530,917
|
|
20230707,141400,14670013370,14520,14580,14580,14520,337
|
|
20230707,141300,14665117320,14520,14590,14590,14520,4551
|
|
20230707,141200,14598970640,14590,14580,14600,14570,337
|
|
20230707,141100,14594057630,14600,14600,14600,14580,894
|
|
20230707,141000,14581013730,14600,14590,14600,14580,310
|
|
20230707,140900,14576490370,14560,14550,14560,14550,710
|
|
20230707,140800,14566159820,14550,14550,14550,14550,493
|
|
20230707,140700,14558986670,14550,14550,14550,14540,410
|
|
20230707,140600,14553021180,14550,14540,14550,14540,330
|
|
20230707,140500,14548222260,14540,14550,14550,14530,695
|
|
20230707,140400,14538118680,14550,14560,14560,14530,795
|
|
20230707,140300,14526558480,14560,14560,14560,14550,91
|
|
20230707,140200,14525233540,14550,14560,14560,14550,653
|
|
20230707,140100,14515731940,14560,14550,14560,14550,4222
|
|
20230707,140000,14454300020,14550,14590,14590,14550,351
|
|
20230707,135900,14449189390,14570,14610,14610,14570,1504
|
|
20230707,135800,14427260140,14610,14610,14610,14600,94
|
|
20230707,135700,14425886810,14610,14620,14620,14610,76
|
|
20230707,135600,14424775780,14590,14610,14620,14590,587
|
|
20230707,135500,14416209020,14610,14620,14620,14610,526
|
|
20230707,135400,14408523450,14620,14620,14620,14590,240
|
|
20230707,135300,14405016670,14620,14600,14620,14600,1703
|
|
20230707,135200,14380140530,14580,14600,14600,14580,741
|
|
20230707,135100,14369334980,14600,14600,14600,14590,460
|
|
20230707,135000,14362622970,14600,14600,14600,14590,325
|
|
20230707,134900,14357880710,14600,14590,14600,14590,345
|
|
20230707,134800,14352846930,14590,14590,14590,14580,303
|
|
20230707,134700,14348427940,14590,14590,14590,14580,206
|
|
20230707,134600,14345423860,14590,14590,14590,14580,614
|
|
20230707,134500,14336471540,14590,14600,14600,14530,372
|
|
20230707,134400,14331060160,14560,14600,14600,14560,254
|
|
20230707,134300,14327355880,14600,14610,14610,14600,950
|
|
20230707,134200,14313485870,14600,14580,14600,14580,575
|
|
20230707,134100,14305093150,14550,14540,14580,14520,519
|
|
20230707,134000,14297546930,14550,14600,14600,14550,2065
|
|
20230707,133900,14267444580,14600,14590,14610,14580,838
|
|
20230707,133800,14255213550,14600,14620,14620,14600,480
|
|
20230707,133700,14248202450,14610,14620,14620,14610,647
|
|
20230707,133600,14238748810,14620,14620,14620,14610,378
|
|
20230707,133500,14233225290,14620,14630,14630,14620,413
|
|
20230707,133400,14227186350,14630,14610,14630,14610,545
|
|
20230707,133300,14219222360,14610,14600,14610,14600,461
|
|
20230707,133200,14212490530,14600,14620,14620,14600,313
|
|
20230707,133100,14207917460,14620,14610,14620,14600,1170
|
|
20230707,133000,14190823350,14610,14640,14640,14600,718
|
|
20230707,132900,14180330480,14630,14640,14640,14630,982
|
|
20230707,132800,14165957290,14640,14650,14650,14640,340
|
|
20230707,132700,14160978460,14650,14640,14650,14640,455
|
|
20230707,132600,14154317080,14640,14640,14650,14640,229
|
|
20230707,132500,14150964270,14640,14640,14650,14630,1087
|
|
20230707,132400,14135050610,14640,14620,14640,14620,1490
|
|
20230707,132300,14113260630,14620,14610,14620,14610,377
|
|
20230707,132200,14107749180,14620,14590,14620,14590,643
|
|
20230707,132100,14098363440,14590,14610,14610,14590,577
|
|
20230707,132000,14089939290,14610,14600,14610,14600,102
|
|
20230707,131900,14088449200,14600,14600,14600,14590,514
|
|
20230707,131800,14080946330,14600,14600,14600,14580,2592
|
|
20230707,131700,14043143490,14600,14620,14620,14600,1744
|
|
20230707,131600,14017663120,14620,14560,14620,14560,889
|
|
20230707,131500,14004700800,14570,14540,14580,14530,765
|
|
20230707,131400,13993568000,14540,14530,14540,14530,92
|
|
20230707,131300,13992231080,14530,14460,14530,14450,732
|
|
20230707,131200,13981626500,14480,14490,14490,14440,452
|
|
20230707,131100,13975095540,14440,14490,14490,14440,5368
|
|
20230707,131000,13897457190,14490,14510,14510,14490,508
|
|
20230707,130900,13890091710,14490,14500,14500,14490,288
|
|
20230707,130800,13885916220,14490,14490,14500,14490,93
|
|
20230707,130700,13884567960,14490,14460,14490,14460,114
|
|
20230707,130600,13882918970,14460,14460,14470,14450,1698
|
|
20230707,130500,13858373180,14470,14500,14500,14470,1689
|
|
20230707,130400,13833919880,14500,14520,14520,14500,891
|
|
20230707,130300,13820999640,14520,14540,14540,14520,1004
|
|
20230707,130200,13806401800,14500,14530,14540,14500,909
|
|
20230707,130100,13793196800,14530,14530,14530,14530,39
|
|
20230707,130000,13792630130,14530,14530,14530,14490,1360
|
|
20230707,125900,13772906340,14520,14520,14530,14510,79
|
|
20230707,125800,13771758970,14520,14510,14520,14480,1546
|
|
20230707,125700,13749352750,14540,14520,14540,14500,538
|
|
20230707,125600,13741542510,14540,14550,14550,14510,1443
|
|
20230707,125500,13720589480,14550,14530,14550,14520,865
|
|
20230707,125400,13708017460,14550,14500,14550,14500,576
|
|
20230707,125300,13699653510,14510,14480,14510,14480,832
|
|
20230707,125200,13687587010,14500,14460,14500,14450,3708
|
|
20230707,125100,13633918750,14460,14470,14470,14450,585
|
|
20230707,125000,13625461680,14470,14480,14480,14440,2081
|
|
20230707,124900,13595370890,14480,14510,14510,14470,5403
|
|
20230707,124800,13517055940,14510,14510,14520,14500,3554
|
|
20230707,124700,13465490990,14510,14520,14530,14510,2327
|
|
20230707,124600,13431715710,14520,14540,14550,14520,4255
|
|
20230707,124500,13369884890,14540,14590,14590,14540,10576
|
|
20230707,124400,13215906320,14590,14610,14610,14590,331
|
|
20230707,124300,13211074250,14610,14600,14610,14580,494
|
|
20230707,124200,13203865350,14610,14600,14610,14590,506
|
|
20230707,124100,13196481690,14580,14600,14610,14570,6012
|
|
20230707,124000,13108743660,14600,14620,14620,14600,3212
|
|
20230707,123900,13061821370,14610,14640,14640,14610,8192
|
|
20230707,123800,12941998740,14640,14660,14660,14640,1748
|
|
20230707,123700,12916402560,14660,14660,14670,14660,328
|
|
20230707,123600,12911593410,14670,14660,14670,14660,701
|
|
20230707,123500,12901312730,14660,14650,14660,14650,1077
|
|
20230707,123400,12885534430,14660,14670,14670,14650,734
|
|
20230707,123300,12874778270,14670,14670,14670,14660,122
|
|
20230707,123200,12872988830,14680,14680,14680,14680,72
|
|
20230707,123100,12871931870,14680,14670,14680,14650,2172
|
|
20230707,123000,12840073660,14670,14680,14680,14630,2226
|
|
20230707,122900,12807467940,14680,14680,14680,14650,126
|
|
20230707,122800,12805619720,14680,14660,14680,14650,245
|
|
20230707,122700,12802026810,14670,14640,14680,14640,876
|
|
20230707,122600,12789178950,14650,14660,14660,14640,219
|
|
20230707,122500,12785969990,14660,14640,14660,14630,1826
|
|
20230707,122400,12759230250,14640,14640,14650,14630,474
|
|
20230707,122300,12752291680,14640,14660,14660,14630,2125
|
|
20230707,122200,12721178940,14660,14650,14670,14650,392
|
|
20230707,122100,12715435830,14650,14680,14680,14640,157
|
|
20230707,122000,12713136610,14630,14680,14680,14630,362
|
|
20230707,121900,12707829180,14660,14650,14660,14640,796
|
|
20230707,121800,12696170420,14660,14640,14660,14640,174
|
|
20230707,121700,12693622070,14640,14650,14650,14640,1122
|
|
20230707,121600,12677193940,14660,14650,14660,14640,1340
|
|
20230707,121500,12657556640,14650,14650,14660,14640,829
|
|
20230707,121400,12645417650,14650,14670,14680,14650,3511
|
|
20230707,121300,12593952200,14680,14690,14690,14670,516
|
|
20230707,121200,12586380140,14670,14670,14690,14670,604
|
|
20230707,121100,12577514680,14670,14670,14690,14670,85
|
|
20230707,121000,12576266510,14690,14680,14690,14670,3253
|
|
20230707,120900,12528537110,14670,14690,14690,14670,253
|
|
20230707,120800,12524823110,14690,14680,14700,14670,1966
|
|
20230707,120700,12495964410,14700,14690,14710,14690,436
|
|
20230707,120600,12489556300,14700,14700,14700,14690,63
|
|
20230707,120500,12488630220,14680,14720,14720,14680,3550
|
|
20230707,120400,12436485780,14720,14720,14720,14700,1165
|
|
20230707,120300,12419353090,14700,14720,14730,14700,819
|
|
20230707,120200,12407307200,14730,14730,14740,14720,916
|
|
20230707,120100,12393817290,14740,14760,14760,14730,291
|
|
20230707,120000,12389529390,14760,14760,14760,14740,237
|
|
20230707,115900,12386031410,14760,14770,14770,14730,118
|
|
20230707,115800,12384290970,14770,14770,14770,14760,502
|
|
20230707,115700,12376876440,14750,14770,14780,14750,757
|
|
20230707,115600,12365700890,14770,14740,14770,14740,522
|
|
20230707,115500,12357995970,14750,14740,14750,14740,618
|
|
20230707,115400,12348881880,14750,14740,14750,14730,453
|
|
20230707,115300,12342206340,14740,14740,14740,14730,631
|
|
20230707,115200,12332907280,14740,14740,14750,14740,550
|
|
20230707,115100,12324795230,14750,14740,14750,14730,170
|
|
20230707,115000,12322289240,14740,14750,14750,14740,123
|
|
20230707,114900,12320475600,14750,14750,14750,14740,511
|
|
20230707,114800,12312942770,14750,14740,14750,14740,572
|
|
20230707,114700,12304511290,14740,14730,14740,14720,420
|
|
20230707,114600,12298322730,14740,14700,14740,14700,78
|
|
20230707,114500,12297175530,14690,14690,14700,14680,162
|
|
20230707,114400,12294795840,14680,14680,14690,14680,244
|
|
20230707,114300,12291212320,14690,14690,14700,14680,441
|
|
20230707,114200,12284736530,14700,14720,14720,14680,3182
|
|
20230707,114100,12237983150,14720,14720,14740,14710,372
|
|
20230707,114000,12232509220,14710,14720,14740,14710,1545
|
|
20230707,113900,12209768130,14720,14710,14720,14710,955
|
|
20230707,113800,12195719230,14710,14720,14720,14700,1254
|
|
20230707,113700,12177277340,14720,14710,14720,14710,1820
|
|
20230707,113600,12150495040,14710,14730,14730,14710,510
|
|
20230707,113500,12142992080,14730,14730,14730,14710,411
|
|
20230707,113400,12136944700,14730,14730,14730,14730,86
|
|
20230707,113300,12135677920,14730,14740,14740,14720,922
|
|
20230707,113200,12122103830,14730,14740,14740,14720,102
|
|
20230707,113100,12120601160,14740,14740,14740,14720,346
|
|
20230707,113000,12115506360,14720,14720,14720,14710,491
|
|
20230707,112900,12108280820,14710,14720,14720,14710,183
|
|
20230707,112800,12105587310,14720,14740,14750,14700,4833
|
|
20230707,112700,12034480870,14730,14750,14750,14730,715
|
|
20230707,112600,12023948040,14760,14750,14760,14740,1127
|
|
20230707,112500,12007335320,14740,14730,14750,14730,840
|
|
20230707,112400,11994959180,14730,14760,14760,14730,3261
|
|
20230707,112300,11946865700,14770,14780,14780,14770,1238
|
|
20230707,112200,11928580090,14780,14790,14800,14780,1167
|
|
20230707,112100,11911326730,14800,14790,14800,14790,534
|
|
20230707,112000,11903428850,14790,14790,14800,14780,603
|
|
20230707,111900,11894510900,14790,14820,14820,14790,1583
|
|
20230707,111800,11871081470,14820,14840,14840,14810,942
|
|
20230707,111700,11857122550,14840,14820,14850,14820,17
|
|
20230707,111600,11856870560,14840,14820,14850,14820,2276
|
|
20230707,111500,11823116580,14820,14810,14820,14810,163
|
|
20230707,111400,11820702350,14800,14800,14810,14800,320
|
|
20230707,111300,11815966320,14800,14810,14810,14800,164
|
|
20230707,111200,11813539040,14810,14810,14810,14800,516
|
|
20230707,111100,11805902140,14800,14830,14830,14800,208
|
|
20230707,111000,11802823670,14830,14830,14840,14790,1191
|
|
20230707,110900,11785185550,14820,14850,14850,14820,506
|
|
20230707,110800,11777684440,14850,14820,14860,14800,1395
|
|
20230707,110700,11756978870,14820,14780,14820,14780,4451
|
|
20230707,110600,11691101410,14790,14790,14790,14780,22
|
|
20230707,110500,11690776230,14790,14780,14790,14780,115
|
|
20230707,110400,11689076520,14780,14780,14790,14780,159
|
|
20230707,110300,11686726430,14780,14780,14790,14780,785
|
|
20230707,110200,11675121890,14790,14790,14790,14780,261
|
|
20230707,110100,11671261750,14790,14790,14800,14770,2116
|
|
20230707,110000,11639965680,14790,14760,14790,14760,403
|
|
20230707,105900,11634016850,14750,14750,14750,14740,388
|
|
20230707,105800,11628293960,14750,14740,14750,14740,658
|
|
20230707,105700,11618591680,14750,14730,14750,14730,521
|
|
20230707,105600,11610916130,14730,14730,14760,14720,2047
|
|
20230707,105500,11580756410,14750,14730,14750,14720,959
|
|
20230707,105400,11566631080,14730,14740,14740,14720,1311
|
|
20230707,105300,11547329010,14750,14780,14780,14720,5021
|
|
20230707,105200,11473310740,14780,14770,14790,14760,575
|
|
20230707,105100,11464820290,14760,14800,14820,14760,3286
|
|
20230707,105000,11416228430,14790,14820,14820,14790,2677
|
|
20230707,104900,11376598800,14820,14810,14820,14810,1122
|
|
20230707,104800,11359981340,14810,14820,14850,14810,1943
|
|
20230707,104700,11331195570,14820,14850,14880,14820,3092
|
|
20230707,104600,11285311430,14860,14910,14910,14850,5146
|
|
20230707,104500,11208798140,14890,14910,14940,14890,10502
|
|
20230707,104400,11052044390,14910,14820,14920,14820,13200
|
|
20230707,104300,10855801760,14820,14820,14830,14810,1589
|
|
20230707,104200,10832253120,14820,14840,14840,14800,6046
|
|
20230707,104100,10742646820,14840,14860,14880,14830,1382
|
|
20230707,104000,10722141980,14860,14890,14940,14850,6935
|
|
20230707,103900,10618831860,14910,14760,14910,14760,14471
|
|
20230707,103800,10403917400,14760,14780,14780,14760,221
|
|
20230707,103700,10400653420,14780,14790,14790,14760,1306
|
|
20230707,103600,10381365390,14790,14780,14790,14780,547
|
|
20230707,103500,10373279110,14780,14790,14800,14780,622
|
|
20230707,103400,10364079280,14790,14810,14810,14780,222
|
|
20230707,103300,10360796910,14800,14800,14800,14800,276
|
|
20230707,103200,10356712110,14800,14790,14800,14770,824
|
|
20230707,103100,10344531370,14790,14800,14800,14790,821
|
|
20230707,103000,10332384730,14810,14810,14830,14810,1548
|
|
20230707,102900,10309449100,14810,14790,14830,14770,3789
|
|
20230707,102800,10253364890,14790,14780,14790,14720,565
|
|
20230707,102700,10245026040,14780,14720,14780,14710,1683
|
|
20230707,102600,10220221230,14720,14720,14730,14700,2374
|
|
20230707,102500,10185299910,14730,14720,14730,14710,574
|
|
20230707,102400,10176851720,14720,14740,14750,14710,491
|
|
20230707,102300,10169621720,14740,14730,14770,14730,1328
|
|
20230707,102200,10150032410,14740,14760,14760,14740,493
|
|
20230707,102100,10142762560,14760,14780,14790,14750,1899
|
|
20230707,102000,10114722180,14780,14780,14810,14770,1085
|
|
20230707,101900,10098674600,14780,14820,14830,14780,2043
|
|
20230707,101800,10068395670,14820,14770,14820,14770,5252
|
|
20230707,101700,9990709040,14780,14720,14780,14720,7449
|
|
20230707,101600,9880833680,14660,14660,14730,14660,5530
|
|
20230707,101500,9799558310,14680,14680,14680,14680,117
|
|
20230707,101400,9797840750,14650,14650,14680,14640,957
|
|
20230707,101300,9783824720,14680,14650,14690,14640,1086
|
|
20230707,101200,9767897430,14650,14630,14660,14620,6872
|
|
20230707,101100,9667348300,14630,14670,14670,14630,893
|
|
20230707,101000,9654279290,14630,14650,14670,14630,1289
|
|
20230707,100900,9635406420,14670,14670,14670,14650,310
|
|
20230707,100800,9630862090,14670,14650,14670,14630,970
|
|
20230707,100700,9616659400,14640,14650,14650,14620,2999
|
|
20230707,100600,9572764120,14650,14670,14670,14640,2184
|
|
20230707,100500,9540784280,14650,14650,14670,14640,1648
|
|
20230707,100400,9516639900,14650,14640,14650,14620,3261
|
|
20230707,100300,9468929470,14640,14650,14650,14630,1357
|
|
20230707,100200,9449059820,14650,14690,14690,14650,504
|
|
20230707,100100,9441672890,14690,14680,14690,14680,887
|
|
20230707,100000,9428651710,14680,14680,14690,14640,1941
|
|
20230707,095900,9400181080,14650,14650,14660,14650,722
|
|
20230707,095800,9389600780,14650,14680,14680,14650,3221
|
|
20230707,095700,9342369240,14680,14720,14720,14680,1406
|
|
20230707,095600,9321709210,14720,14730,14730,14720,714
|
|
20230707,095500,9311199120,14760,14760,14760,14700,424
|
|
20230707,095400,9304959670,14760,14710,14760,14700,540
|
|
20230707,095300,9297016500,14700,14780,14790,14700,2690
|
|
20230707,095200,9257279980,14780,14840,14860,14630,12850
|
|
20230707,095100,9067369730,14840,14790,14850,14790,5655
|
|
20230707,095000,8983583400,14790,14720,14790,14690,3984
|
|
20230707,094900,8924846830,14720,14740,14750,14720,1172
|
|
20230707,094800,8907576450,14740,14740,14750,14720,2395
|
|
20230707,094700,8872281110,14730,14690,14730,14690,2619
|
|
20230707,094600,8833737670,14700,14650,14700,14650,214
|
|
20230707,094500,8830597710,14650,14630,14650,14620,2540
|
|
20230707,094400,8793407430,14630,14620,14630,14620,1188
|
|
20230707,094300,8776034190,14630,14620,14630,14610,351
|
|
20230707,094200,8770900110,14610,14630,14630,14610,2677
|
|
20230707,094100,8731765830,14630,14620,14650,14620,2266
|
|
20230707,094000,8698613310,14620,14610,14650,14610,831
|
|
20230707,093900,8686459990,14610,14640,14650,14610,1766
|
|
20230707,093800,8660618920,14650,14670,14680,14610,3932
|
|
20230707,093700,8603045170,14670,14690,14700,14670,2365
|
|
20230707,093600,8568326850,14690,14720,14720,14680,2158
|
|
20230707,093500,8536617190,14720,14730,14760,14700,7524
|
|
20230707,093400,8425828800,14720,14770,14770,14710,574
|
|
20230707,093300,8417374220,14760,14700,14760,14700,4267
|
|
20230707,093200,8354445330,14740,14700,14740,14670,5958
|
|
20230707,093100,8266836480,14700,14710,14710,14690,1755
|
|
20230707,093000,8241035330,14700,14660,14700,14660,2365
|
|
20230707,092900,8206310340,14660,14650,14670,14610,4680
|
|
20230707,092800,8137792690,14650,14670,14670,14640,3427
|
|
20230707,092700,8087582420,14670,14570,14690,14570,3152
|
|
20230707,092600,8041449560,14570,14600,14610,14540,9149
|
|
20230707,092500,7908183670,14600,14720,14730,14600,14322
|
|
20230707,092400,7698569920,14730,14720,14740,14700,3769
|
|
20230707,092300,7643112430,14720,14700,14750,14700,4897
|
|
20230707,092200,7571025830,14700,14630,14740,14630,4077
|
|
20230707,092100,7511312410,14630,14770,14770,14630,21069
|
|
20230707,092000,7202168290,14780,14740,14780,14700,11070
|
|
20230707,091900,7039193700,14730,14910,14910,14710,20437
|
|
20230707,091800,6736326000,14900,14950,14950,14900,6359
|
|
20230707,091700,6641461900,14950,15000,15010,14940,7465
|
|
20230707,091600,6529588600,15010,14930,15010,14900,11191
|
|
20230707,091500,6361960810,14900,14940,14940,14900,7212
|
|
20230707,091400,6254391020,14940,14890,14940,14880,2651
|
|
20230707,091300,6214880820,14890,14960,14970,14890,9179
|
|
20230707,091200,6077967580,14960,14990,15050,14960,18734
|
|
20230707,091100,5796836080,15000,14950,15000,14950,16725
|
|
20230707,091000,5546226300,14960,14920,14970,14830,23215
|
|
20230707,090900,5200368120,14930,14950,14970,14910,8114
|
|
20230707,090800,5079221540,14950,14920,14980,14920,7793
|
|
20230707,090700,4962681210,14930,15030,15040,14890,22678
|
|
20230707,090600,4623974190,15010,15140,15160,14910,55358
|
|
20230707,090500,3791138610,15140,14930,15240,14920,125075
|
|
20230707,090400,1900875070,14920,14770,14950,14750,24344
|
|
20230707,090300,1538915960,14760,14900,14900,14750,12975
|
|
20230707,090200,1346871450,14850,14750,14970,14750,58322
|
|
20230707,090100,478130840,14850,14610,14870,14610,20210
|
|
20230707,090000,179602690,14610,14370,14620,14350,12482
|