588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,184500,9099554960,13850,13850,13850,13850,18631
|
|
20230710,184400,9099554960,13850,13850,13850,13850,0
|
|
20230710,184300,9099554960,13850,13850,13850,13850,0
|
|
20230710,184200,9099554960,13850,13850,13850,13850,0
|
|
20230710,184100,9099554960,13850,13850,13850,13850,0
|
|
20230710,184000,9099554960,13850,13850,13850,13850,0
|
|
20230710,183900,9099554960,13850,13850,13850,13850,0
|
|
20230710,183800,9099554960,13850,13850,13850,13850,0
|
|
20230710,183700,9099554960,13850,13850,13850,13850,0
|
|
20230710,183600,9099554960,13850,13850,13850,13850,0
|
|
20230710,183500,9099554960,13850,13850,13850,13850,0
|
|
20230710,183400,9099554960,13850,13850,13850,13850,0
|
|
20230710,183300,9099554960,13850,13850,13850,13850,0
|
|
20230710,183200,9099554960,13850,13850,13850,13850,0
|
|
20230710,183100,9099554960,13850,13850,13850,13850,0
|
|
20230710,183000,9099554960,13850,13850,13850,13850,0
|
|
20230710,182900,9099554960,13850,13850,13850,13850,0
|
|
20230710,182800,9099554960,13850,13850,13850,13850,0
|
|
20230710,182700,9099554960,13850,13850,13850,13850,0
|
|
20230710,182600,9099554960,13850,13850,13850,13850,0
|
|
20230710,182500,9099554960,13850,13850,13850,13850,0
|
|
20230710,182400,9099554960,13850,13850,13850,13850,0
|
|
20230710,182300,9099554960,13850,13850,13850,13850,0
|
|
20230710,182200,9099554960,13850,13850,13850,13850,0
|
|
20230710,182100,9099554960,13850,13850,13850,13850,0
|
|
20230710,182000,9099554960,13850,13850,13850,13850,0
|
|
20230710,181900,9099554960,13850,13850,13850,13850,0
|
|
20230710,181800,9099554960,13850,13850,13850,13850,0
|
|
20230710,181700,9099554960,13850,13850,13850,13850,0
|
|
20230710,181600,9099554960,13850,13850,13850,13850,0
|
|
20230710,181500,9099554960,13850,13850,13850,13850,18631
|
|
20230710,181400,9099554960,13850,13850,13850,13850,0
|
|
20230710,181300,9099554960,13850,13850,13850,13850,0
|
|
20230710,181200,9099554960,13850,13850,13850,13850,0
|
|
20230710,181100,9099554960,13850,13850,13850,13850,0
|
|
20230710,181000,9099554960,13850,13850,13850,13850,0
|
|
20230710,180900,9099554960,13850,13850,13850,13850,0
|
|
20230710,180800,9099554960,13850,13850,13850,13850,0
|
|
20230710,180700,9099554960,13850,13850,13850,13850,0
|
|
20230710,180600,9099554960,13850,13850,13850,13850,0
|
|
20230710,180500,9099554960,13850,13850,13850,13850,0
|
|
20230710,180400,9099554960,13850,13850,13850,13850,0
|
|
20230710,180300,9099554960,13850,13850,13850,13850,0
|
|
20230710,180200,9099554960,13850,13850,13850,13850,0
|
|
20230710,180100,9099554960,13850,13850,13850,13850,0
|
|
20230710,180000,9099554960,13850,13850,13850,13850,0
|
|
20230710,175900,9099554960,13850,13850,13850,13850,0
|
|
20230710,175800,9099554960,13850,13850,13850,13850,0
|
|
20230710,175700,9099554960,13850,13850,13850,13850,0
|
|
20230710,175600,9099554960,13850,13850,13850,13850,0
|
|
20230710,175500,9099554960,13850,13850,13850,13850,0
|
|
20230710,175400,9099554960,13850,13850,13850,13850,0
|
|
20230710,175300,9099554960,13850,13850,13850,13850,0
|
|
20230710,175200,9099554960,13850,13850,13850,13850,0
|
|
20230710,175100,9099554960,13850,13850,13850,13850,0
|
|
20230710,175000,9099554960,13850,13850,13850,13850,0
|
|
20230710,174900,9099554960,13850,13850,13850,13850,0
|
|
20230710,174800,9099554960,13850,13850,13850,13850,0
|
|
20230710,174700,9099554960,13850,13850,13850,13850,0
|
|
20230710,174600,9099554960,13850,13850,13850,13850,0
|
|
20230710,174500,9099554960,13850,13850,13850,13850,18631
|
|
20230710,174400,9099554960,13850,13850,13850,13850,0
|
|
20230710,174300,9099554960,13850,13850,13850,13850,0
|
|
20230710,174200,9099554960,13850,13850,13850,13850,0
|
|
20230710,174100,9099554960,13850,13850,13850,13850,0
|
|
20230710,174000,9099554960,13850,13850,13850,13850,0
|
|
20230710,173900,9099554960,13850,13850,13850,13850,0
|
|
20230710,173800,9099554960,13850,13850,13850,13850,0
|
|
20230710,173700,9099554960,13850,13850,13850,13850,0
|
|
20230710,173600,9099554960,13850,13850,13850,13850,0
|
|
20230710,173500,9099554960,13850,13850,13850,13850,0
|
|
20230710,173400,9099554960,13850,13850,13850,13850,0
|
|
20230710,173300,9099554960,13850,13850,13850,13850,0
|
|
20230710,173200,9099554960,13850,13850,13850,13850,0
|
|
20230710,173100,9099554960,13850,13850,13850,13850,0
|
|
20230710,173000,9099554960,13850,13850,13850,13850,0
|
|
20230710,172900,9099554960,13850,13850,13850,13850,0
|
|
20230710,172800,9099554960,13850,13850,13850,13850,0
|
|
20230710,172700,9099554960,13850,13850,13850,13850,0
|
|
20230710,172600,9099554960,13850,13850,13850,13850,0
|
|
20230710,172500,9099554960,13850,13850,13850,13850,0
|
|
20230710,172400,9099554960,13850,13850,13850,13850,0
|
|
20230710,172300,9099554960,13850,13850,13850,13850,0
|
|
20230710,172200,9099554960,13850,13850,13850,13850,0
|
|
20230710,172100,9099554960,13850,13850,13850,13850,0
|
|
20230710,172000,9099554960,13850,13850,13850,13850,0
|
|
20230710,171900,9099554960,13850,13850,13850,13850,0
|
|
20230710,171800,9099554960,13850,13850,13850,13850,0
|
|
20230710,171700,9099554960,13850,13850,13850,13850,0
|
|
20230710,171600,9099554960,13850,13850,13850,13850,0
|
|
20230710,171500,9099554960,13850,13850,13850,13850,18631
|
|
20230710,171400,9099554960,13850,13850,13850,13850,0
|
|
20230710,171300,9099554960,13850,13850,13850,13850,0
|
|
20230710,171200,9099554960,13850,13850,13850,13850,0
|
|
20230710,171100,9099554960,13850,13850,13850,13850,0
|
|
20230710,171000,9099554960,13850,13850,13850,13850,0
|
|
20230710,170900,9099554960,13850,13850,13850,13850,0
|
|
20230710,170800,9099554960,13850,13850,13850,13850,0
|
|
20230710,170700,9099554960,13850,13850,13850,13850,0
|
|
20230710,170600,9099554960,13850,13850,13850,13850,0
|
|
20230710,170500,9099554960,13850,13850,13850,13850,0
|
|
20230710,170400,9099554960,13850,13850,13850,13850,0
|
|
20230710,170300,9099554960,13850,13850,13850,13850,0
|
|
20230710,170200,9099554960,13850,13850,13850,13850,0
|
|
20230710,170100,9099554960,13850,13850,13850,13850,0
|
|
20230710,170000,9099554960,13850,13850,13850,13850,0
|
|
20230710,165900,9099554960,13850,13850,13850,13850,0
|
|
20230710,165800,9099554960,13850,13850,13850,13850,0
|
|
20230710,165700,9099554960,13850,13850,13850,13850,0
|
|
20230710,165600,9099554960,13850,13850,13850,13850,0
|
|
20230710,165500,9099554960,13850,13850,13850,13850,0
|
|
20230710,165400,9099554960,13850,13850,13850,13850,0
|
|
20230710,165300,9099554960,13850,13850,13850,13850,0
|
|
20230710,165200,9099554960,13850,13850,13850,13850,0
|
|
20230710,165100,9099554960,13850,13850,13850,13850,0
|
|
20230710,165000,9099554960,13850,13850,13850,13850,0
|
|
20230710,164900,9099554960,13850,13850,13850,13850,0
|
|
20230710,164800,9099554960,13850,13850,13850,13850,0
|
|
20230710,164700,9099554960,13850,13850,13850,13850,0
|
|
20230710,164600,9099554960,13850,13850,13850,13850,0
|
|
20230710,164500,9099554960,13850,13850,13850,13850,18631
|
|
20230710,164400,9099554960,13850,13850,13850,13850,0
|
|
20230710,164300,9099554960,13850,13850,13850,13850,0
|
|
20230710,164200,9099554960,13850,13850,13850,13850,0
|
|
20230710,164100,9099554960,13850,13850,13850,13850,0
|
|
20230710,164000,9099554960,13850,13850,13850,13850,0
|
|
20230710,163900,9099554960,13850,13850,13850,13850,0
|
|
20230710,163800,9099554960,13850,13850,13850,13850,0
|
|
20230710,163700,9099554960,13850,13850,13850,13850,0
|
|
20230710,163600,9099554960,13850,13850,13850,13850,0
|
|
20230710,163500,9099554960,13850,13850,13850,13850,0
|
|
20230710,163400,9099554960,13850,13850,13850,13850,0
|
|
20230710,163300,9099554960,13850,13850,13850,13850,0
|
|
20230710,163200,9099554960,13850,13850,13850,13850,0
|
|
20230710,163100,9099554960,13850,13850,13850,13850,0
|
|
20230710,163000,9099554960,13850,13850,13850,13850,0
|
|
20230710,162900,9099554960,13850,13850,13850,13850,0
|
|
20230710,162800,9099554960,13850,13850,13850,13850,0
|
|
20230710,162700,9099554960,13850,13850,13850,13850,0
|
|
20230710,162600,9099554960,13850,13850,13850,13850,0
|
|
20230710,162500,9099554960,13850,13850,13850,13850,0
|
|
20230710,162400,9099554960,13850,13850,13850,13850,0
|
|
20230710,162300,9099554960,13850,13850,13850,13850,0
|
|
20230710,162200,9099554960,13850,13850,13850,13850,0
|
|
20230710,162100,9099554960,13850,13850,13850,13850,0
|
|
20230710,162000,9099554960,13850,13850,13850,13850,0
|
|
20230710,161900,9099554960,13850,13850,13850,13850,0
|
|
20230710,161800,9099554960,13850,13850,13850,13850,0
|
|
20230710,161700,9099554960,13850,13850,13850,13850,0
|
|
20230710,161600,9099554960,13850,13850,13850,13850,0
|
|
20230710,161500,9099554960,13850,13850,13850,13850,18631
|
|
20230710,161400,9099554960,13850,13850,13850,13850,0
|
|
20230710,161300,9099554960,13850,13850,13850,13850,0
|
|
20230710,161200,9099554960,13850,13850,13850,13850,0
|
|
20230710,161100,9099554960,13850,13850,13850,13850,0
|
|
20230710,161000,9099554960,13850,13850,13850,13850,0
|
|
20230710,160900,9099554960,13850,13850,13850,13850,0
|
|
20230710,160800,9099554960,13850,13850,13850,13850,0
|
|
20230710,160700,9099554960,13850,13850,13850,13850,0
|
|
20230710,160600,9099554960,13850,13850,13850,13850,0
|
|
20230710,160500,9099554960,13850,13850,13850,13850,0
|
|
20230710,160400,9099554960,13850,13850,13850,13850,0
|
|
20230710,160300,9099554960,13850,13850,13850,13850,0
|
|
20230710,160200,9099554960,13850,13850,13850,13850,0
|
|
20230710,160100,9099554960,13850,13850,13850,13850,0
|
|
20230710,160000,9099554960,13850,13850,13850,13850,0
|
|
20230710,155900,9099554960,13850,13850,13850,13850,0
|
|
20230710,155800,9099554960,13850,13850,13850,13850,0
|
|
20230710,155700,9099554960,13850,13850,13850,13850,0
|
|
20230710,155600,9099554960,13850,13850,13850,13850,0
|
|
20230710,155500,9099554960,13850,13850,13850,13850,0
|
|
20230710,155400,9099554960,13850,13850,13850,13850,0
|
|
20230710,155300,9099554960,13850,13850,13850,13850,0
|
|
20230710,155200,9099554960,13850,13850,13850,13850,0
|
|
20230710,155100,9099554960,13850,13850,13850,13850,0
|
|
20230710,155000,9099554960,13850,13850,13850,13850,0
|
|
20230710,154900,9099554960,13850,13850,13850,13850,0
|
|
20230710,154800,9099554960,13850,13850,13850,13850,0
|
|
20230710,154700,9099554960,13850,13850,13850,13850,0
|
|
20230710,154600,9099554960,13850,13850,13850,13850,0
|
|
20230710,154500,9099554960,13850,13850,13850,13850,18631
|
|
20230710,154400,9099554960,13850,13850,13850,13850,0
|
|
20230710,154300,9099554960,13850,13850,13850,13850,0
|
|
20230710,154200,9099554960,13850,13850,13850,13850,0
|
|
20230710,154100,9099554960,13850,13850,13850,13850,0
|
|
20230710,154000,9099554960,13850,13850,13850,13850,0
|
|
20230710,153900,9099554960,13850,13850,13850,13850,0
|
|
20230710,153800,9099554960,13850,13850,13850,13850,0
|
|
20230710,153700,9099554960,13850,13850,13850,13850,0
|
|
20230710,153600,9099554960,13850,13850,13850,13850,0
|
|
20230710,153500,9099554960,13850,13850,13850,13850,0
|
|
20230710,153400,9099554960,13850,13850,13850,13850,0
|
|
20230710,153300,9099554960,13850,13850,13850,13850,0
|
|
20230710,153200,9099554960,13850,13850,13850,13850,0
|
|
20230710,153100,9099554960,13850,13850,13850,13850,0
|
|
20230710,153000,9099554960,13850,13850,13850,13850,18631
|
|
20230710,152900,8841515610,13860,13860,13860,13860,0
|
|
20230710,152800,8841515610,13860,13860,13860,13860,0
|
|
20230710,152700,8841515610,13860,13860,13860,13860,0
|
|
20230710,152600,8841515610,13860,13860,13860,13860,0
|
|
20230710,152500,8841515610,13860,13860,13860,13860,0
|
|
20230710,152400,8841515610,13860,13860,13860,13860,0
|
|
20230710,152300,8841515610,13860,13860,13860,13860,0
|
|
20230710,152200,8841515610,13860,13860,13860,13860,0
|
|
20230710,152100,8841515610,13860,13860,13860,13860,0
|
|
20230710,152000,8841515610,13860,13860,13860,13860,0
|
|
20230710,151900,8841515610,13860,13830,13870,13800,5512
|
|
20230710,151800,8765392500,13890,13840,13900,13810,3492
|
|
20230710,151700,8717063920,13840,13860,13900,13820,1839
|
|
20230710,151600,8691587600,13900,13850,13900,13850,713
|
|
20230710,151500,8681677130,13900,13920,13920,13840,5373
|
|
20230710,151400,8607063810,13920,13930,13950,13920,583
|
|
20230710,151300,8598946240,13920,13960,13980,13920,1519
|
|
20230710,151200,8577780190,13950,13960,14000,13940,453
|
|
20230710,151100,8571458110,13950,13940,13950,13930,1660
|
|
20230710,151000,8548312150,13950,13940,13950,13940,252
|
|
20230710,150900,8544798640,13930,14000,14000,13930,2084
|
|
20230710,150800,8515674090,14010,14060,14060,14010,2381
|
|
20230710,150700,8482260200,14060,14060,14070,14040,4493
|
|
20230710,150600,8419107950,14070,14040,14090,14030,4091
|
|
20230710,150500,8361570210,14020,14060,14060,14020,2166
|
|
20230710,150400,8331132120,14070,14100,14110,14070,3649
|
|
20230710,150300,8279707940,14100,14080,14100,14060,2056
|
|
20230710,150200,8250736180,14070,14030,14070,13990,3387
|
|
20230710,150100,8203195370,14000,13930,14030,13930,8175
|
|
20230710,150000,8088873800,13940,13930,13950,13930,1310
|
|
20230710,145900,8070609720,13940,13950,13950,13940,1271
|
|
20230710,145800,8052885950,13950,13940,13950,13930,2154
|
|
20230710,145700,8022848940,13940,13960,13960,13930,2852
|
|
20230710,145600,7983077190,13960,13950,13960,13940,1888
|
|
20230710,145500,7956738870,13950,13960,13970,13940,2599
|
|
20230710,145400,7920464420,13960,13930,13960,13920,2717
|
|
20230710,145300,7882604700,13920,13920,13930,13910,1777
|
|
20230710,145200,7857869170,13930,13920,13930,13910,2046
|
|
20230710,145100,7829390600,13920,13890,13920,13880,1888
|
|
20230710,145000,7803133350,13890,13900,13900,13860,1151
|
|
20230710,144900,7787151250,13900,13860,13900,13820,3554
|
|
20230710,144800,7737813550,13800,13900,13960,13780,4652
|
|
20230710,144700,7673073430,13900,13730,13900,13730,5920
|
|
20230710,144600,7591274970,13740,13710,13750,13710,1631
|
|
20230710,144500,7568879410,13710,13690,13720,13690,2873
|
|
20230710,144400,7529525320,13690,13680,13690,13680,767
|
|
20230710,144300,7519028490,13680,13680,13690,13670,1870
|
|
20230710,144200,7493442060,13680,13680,13690,13670,3234
|
|
20230710,144100,7449219590,13690,13680,13690,13680,600
|
|
20230710,144000,7441010990,13690,13710,13720,13680,11807
|
|
20230710,143900,7279287560,13710,13690,13710,13690,536
|
|
20230710,143800,7271942350,13700,13710,13710,13690,1085
|
|
20230710,143700,7257079180,13710,13710,13720,13690,3107
|
|
20230710,143600,7214525280,13710,13700,13720,13690,1652
|
|
20230710,143500,7191883760,13710,13700,13710,13690,2747
|
|
20230710,143400,7154251270,13700,13680,13710,13680,504
|
|
20230710,143300,7147346950,13680,13680,13690,13680,1806
|
|
20230710,143200,7122638060,13680,13690,13700,13680,903
|
|
20230710,143100,7110278250,13690,13690,13700,13680,1199
|
|
20230710,143000,7093864570,13690,13690,13700,13690,569
|
|
20230710,142900,7086073590,13690,13690,13700,13680,2437
|
|
20230710,142800,7052707950,13690,13690,13700,13670,1606
|
|
20230710,142700,7030728300,13690,13690,13700,13690,1654
|
|
20230710,142600,7008074900,13690,13690,13710,13680,1953
|
|
20230710,142500,6981337860,13700,13710,13710,13690,2900
|
|
20230710,142400,6941604790,13700,13760,13760,13700,8193
|
|
20230710,142300,6829123880,13760,13780,13790,13750,1813
|
|
20230710,142200,6804183110,13790,13780,13800,13760,2914
|
|
20230710,142100,6764033510,13780,13780,13780,13760,8928
|
|
20230710,142000,6641145370,13780,13780,13790,13770,306
|
|
20230710,141900,6636929870,13790,13800,13800,13770,1628
|
|
20230710,141800,6614500780,13800,13800,13810,13800,365
|
|
20230710,141700,6609463570,13800,13790,13800,13790,1903
|
|
20230710,141600,6583209300,13790,13780,13800,13780,748
|
|
20230710,141500,6572896910,13780,13800,13800,13770,1834
|
|
20230710,141400,6547628130,13790,13780,13790,13780,633
|
|
20230710,141300,6538902200,13790,13780,13790,13770,782
|
|
20230710,141200,6528127420,13780,13770,13780,13770,1720
|
|
20230710,141100,6504430790,13780,13780,13780,13770,2284
|
|
20230710,141000,6472957520,13780,13790,13790,13780,3292
|
|
20230710,140900,6427568210,13790,13790,13800,13790,316
|
|
20230710,140800,6423210360,13790,13790,13800,13790,1415
|
|
20230710,140700,6403697430,13790,13790,13800,13790,1480
|
|
20230710,140600,6383287950,13790,13790,13790,13780,498
|
|
20230710,140500,6376421930,13790,13790,13790,13780,950
|
|
20230710,140400,6363324610,13790,13800,13800,13790,487
|
|
20230710,140300,6356605290,13810,13830,13830,13800,816
|
|
20230710,140200,6345341150,13810,13790,13830,13790,723
|
|
20230710,140100,6335356540,13780,13790,13790,13780,942
|
|
20230710,140000,6322369770,13790,13780,13800,13780,353
|
|
20230710,135900,6317504700,13780,13790,13790,13770,2989
|
|
20230710,135800,6276318810,13790,13810,13810,13790,1622
|
|
20230710,135700,6253944890,13810,13810,13810,13800,2899
|
|
20230710,135600,6213935470,13810,13810,13810,13810,1444
|
|
20230710,135500,6193993830,13810,13810,13820,13810,905
|
|
20230710,135400,6181494770,13820,13810,13820,13810,879
|
|
20230710,135300,6169354310,13820,13810,13820,13810,609
|
|
20230710,135200,6160943580,13810,13820,13820,13810,927
|
|
20230710,135100,6148136620,13820,13820,13820,13820,695
|
|
20230710,135000,6138531720,13820,13830,13830,13820,3418
|
|
20230710,134900,6091294160,13820,13830,13830,13820,513
|
|
20230710,134800,6084203860,13820,13820,13830,13820,648
|
|
20230710,134700,6075247860,13830,13830,13830,13820,2260
|
|
20230710,134600,6043996350,13830,13860,13860,13830,2400
|
|
20230710,134500,6010783940,13860,13860,13870,13860,848
|
|
20230710,134400,5999030180,13860,13870,13880,13860,1012
|
|
20230710,134300,5984996040,13870,13870,13880,13850,457
|
|
20230710,134200,5978660820,13870,13850,13870,13840,1520
|
|
20230710,134100,5957604090,13850,13850,13850,13840,820
|
|
20230710,134000,5946251290,13840,13840,13850,13830,565
|
|
20230710,133900,5938431830,13840,13840,13840,13830,1376
|
|
20230710,133800,5919391900,13840,13850,13850,13840,669
|
|
20230710,133700,5910131960,13840,13850,13850,13840,1698
|
|
20230710,133600,5886626840,13840,13840,13840,13840,540
|
|
20230710,133500,5879153240,13840,13840,13850,13840,782
|
|
20230710,133400,5868330350,13840,13850,13850,13840,420
|
|
20230710,133300,5862517350,13850,13860,13860,13840,804
|
|
20230710,133200,5851374290,13860,13840,13860,13840,753
|
|
20230710,133100,5840941210,13830,13830,13830,13830,1251
|
|
20230710,133000,5823639880,13830,13820,13830,13810,2139
|
|
20230710,132900,5794080840,13810,13830,13830,13810,1465
|
|
20230710,132800,5773835030,13830,13850,13850,13830,5958
|
|
20230710,132700,5691337230,13850,13870,13880,13850,5943
|
|
20230710,132600,5608953140,13880,13870,13880,13870,666
|
|
20230710,132500,5599712480,13870,13880,13880,13870,537
|
|
20230710,132400,5592263930,13880,13880,13880,13880,517
|
|
20230710,132300,5585087970,13880,13880,13880,13880,500
|
|
20230710,132200,5578147970,13880,13880,13890,13870,1584
|
|
20230710,132100,5556172930,13880,13880,13880,13880,462
|
|
20230710,132000,5549760370,13880,13880,13890,13880,1022
|
|
20230710,131900,5535574950,13880,13880,13890,13880,718
|
|
20230710,131800,5525609060,13880,13890,13890,13880,965
|
|
20230710,131700,5512213570,13880,13880,13890,13880,3506
|
|
20230710,131600,5463549670,13880,13890,13890,13880,905
|
|
20230710,131500,5450987080,13880,13890,13890,13880,1743
|
|
20230710,131400,5426791080,13890,13890,13900,13890,1134
|
|
20230710,131300,5411038850,13890,13900,13900,13890,2735
|
|
20230710,131200,5373047350,13890,13890,13900,13890,504
|
|
20230710,131100,5366044790,13880,13880,13890,13880,1136
|
|
20230710,131000,5350274980,13880,13880,13890,13880,2184
|
|
20230710,130900,5319961050,13890,13890,13890,13880,850
|
|
20230710,130800,5308160150,13890,13900,13900,13890,1139
|
|
20230710,130700,5292338800,13900,13900,13900,13890,993
|
|
20230710,130600,5278539960,13900,13900,13910,13900,48
|
|
20230710,130500,5277872580,13900,13900,13900,13900,424
|
|
20230710,130400,5271978980,13950,13960,13960,13900,92
|
|
20230710,130300,5270698820,13960,13920,13960,13900,617
|
|
20230710,130200,5262100610,13960,13960,13960,13960,16
|
|
20230710,130100,5261877250,13960,13900,13960,13900,341
|
|
20230710,130000,5257129790,13900,13900,13960,13890,573
|
|
20230710,125900,5249158290,13900,13890,13900,13890,1109
|
|
20230710,125800,5233745860,13900,13890,13900,13890,1265
|
|
20230710,125700,5216165590,13900,13900,13900,13890,363
|
|
20230710,125600,5211123240,13900,13900,13900,13900,844
|
|
20230710,125500,5199391640,13890,13890,13900,13890,816
|
|
20230710,125400,5188056590,13890,13900,13930,13890,707
|
|
20230710,125300,5178233480,13900,13900,13900,13890,1053
|
|
20230710,125200,5163598710,13890,13940,13940,13890,5307
|
|
20230710,125100,5089816460,13940,13950,13950,13930,539
|
|
20230710,125000,5082302210,13950,13950,13950,13950,383
|
|
20230710,124900,5076959360,13950,13960,13960,13950,784
|
|
20230710,124800,5066020840,13960,13960,13960,13960,509
|
|
20230710,124700,5058915200,13960,13980,13980,13960,880
|
|
20230710,124600,5046621560,13980,13990,13990,13980,250
|
|
20230710,124500,5043126540,13990,14000,14000,13990,756
|
|
20230710,124400,5032548130,14000,14000,14000,14000,140
|
|
20230710,124300,5030588130,14000,14000,14010,14000,662
|
|
20230710,124200,5021320010,14000,14010,14020,14000,913
|
|
20230710,124100,5008533620,14010,14020,14020,14010,472
|
|
20230710,124000,5001917510,14020,14020,14020,14010,298
|
|
20230710,123900,4997740880,14020,14010,14020,14010,1636
|
|
20230710,123800,4974808510,14000,14010,14010,14000,340
|
|
20230710,123700,4970045200,14010,14010,14010,14010,5
|
|
20230710,123600,4969975150,14000,14000,14000,14000,150
|
|
20230710,123500,4967875150,14000,14000,14000,14000,845
|
|
20230710,123400,4956045150,14000,14000,14020,14000,527
|
|
20230710,123300,4948660830,14010,14010,14010,14010,141
|
|
20230710,123200,4946685420,14010,14000,14010,14000,309
|
|
20230710,123100,4942358090,14010,14000,14010,14000,63
|
|
20230710,123000,4941475960,14010,14010,14010,14010,3
|
|
20230710,122900,4941433930,14010,14000,14010,14000,65
|
|
20230710,122800,4940523910,14000,14000,14020,13990,2942
|
|
20230710,122700,4899284410,14000,14000,14000,14000,1533
|
|
20230710,122600,4877822410,14010,14010,14010,14010,11
|
|
20230710,122500,4877668300,14010,13990,14010,13990,131
|
|
20230710,122400,4875833610,13990,14000,14020,13990,585
|
|
20230710,122300,4867632920,14000,14000,14000,13990,1771
|
|
20230710,122200,4842840310,14000,14000,14000,14000,112
|
|
20230710,122100,4841272310,13990,14000,14000,13990,504
|
|
20230710,122000,4834221340,14000,14000,14000,13990,1274
|
|
20230710,121900,4816385840,14000,13990,14000,13990,91
|
|
20230710,121800,4815112550,13990,14000,14000,13990,352
|
|
20230710,121700,4810188060,14000,13990,14000,13990,56
|
|
20230710,121600,4809404590,13980,13980,13990,13980,298
|
|
20230710,121500,4805238050,13980,13970,14000,13970,1146
|
|
20230710,121400,4789206480,13970,13980,13980,13970,103
|
|
20230710,121300,4787767180,13970,13970,13970,13960,342
|
|
20230710,121200,4782990250,13970,14000,14000,13970,1481
|
|
20230710,121100,4762266890,14010,14020,14020,14010,91
|
|
20230710,121000,4760991780,14020,14040,14040,14020,1092
|
|
20230710,120900,4745681520,14020,14040,14040,14020,740
|
|
20230710,120800,4735304800,14040,14030,14040,14030,399
|
|
20230710,120700,4729706460,14020,14020,14020,14010,430
|
|
20230710,120600,4723677900,14000,14010,14030,14000,1130
|
|
20230710,120500,4707842190,14020,14020,14030,14020,340
|
|
20230710,120400,4703073690,14030,14000,14030,14000,439
|
|
20230710,120300,4696927090,14000,13990,14000,13990,109
|
|
20230710,120200,4695401270,13970,13930,13980,13930,1346
|
|
20230710,120100,4676609430,13870,13880,13940,13860,1537
|
|
20230710,120000,4655258180,13860,13860,13880,13860,540
|
|
20230710,115900,4647770160,13860,13860,13860,13850,2596
|
|
20230710,115800,4611808360,13860,13900,13910,13850,9050
|
|
20230710,115700,4486208520,13900,13910,13910,13900,2648
|
|
20230710,115600,4449396800,13910,13910,13920,13900,596
|
|
20230710,115500,4441106220,13920,13910,13920,13900,3226
|
|
20230710,115400,4396247070,13920,13930,13930,13910,2533
|
|
20230710,115300,4360983060,13930,13940,13940,13930,1296
|
|
20230710,115200,4342923170,13940,13970,13970,13940,1265
|
|
20230710,115100,4325284170,13960,13970,13980,13960,350
|
|
20230710,115000,4320394380,13970,13910,13980,13910,1801
|
|
20230710,114900,4295274200,13900,13930,13930,13900,1595
|
|
20230710,114800,4273087720,13930,13920,13940,13900,576
|
|
20230710,114700,4265071240,13910,13900,13940,13900,5540
|
|
20230710,114600,4187935240,13900,13940,13940,13900,4367
|
|
20230710,114500,4127200030,13930,13980,13980,13930,3048
|
|
20230710,114400,4084691160,13980,14040,14050,13980,9764
|
|
20230710,114300,3947916850,14040,14060,14080,14040,2192
|
|
20230710,114200,3917097280,14060,14080,14090,14060,4762
|
|
20230710,114100,3850088680,14090,14110,14110,14090,2718
|
|
20230710,114000,3811778820,14100,14130,14140,14100,2521
|
|
20230710,113900,3776224560,14100,14120,14120,14100,1459
|
|
20230710,113800,3755639700,14120,14120,14120,14110,1001
|
|
20230710,113700,3741510260,14120,14130,14130,14120,82
|
|
20230710,113600,3740352260,14130,14130,14130,14120,395
|
|
20230710,113500,3734773240,14150,14150,14150,14150,29
|
|
20230710,113400,3734362890,14150,14150,14150,14130,772
|
|
20230710,113300,3723446000,14160,14160,14160,14160,153
|
|
20230710,113200,3721279520,14160,14160,14160,14150,676
|
|
20230710,113100,3711707460,14160,14170,14170,14160,230
|
|
20230710,113000,3708449390,14170,14170,14170,14170,53
|
|
20230710,112900,3707698380,14170,14170,14170,14170,1
|
|
20230710,112800,3707684210,14170,14170,14170,14170,124
|
|
20230710,112700,3705927130,14170,14180,14180,14170,275
|
|
20230710,112600,3702030330,14170,14200,14200,14170,108
|
|
20230710,112500,3700497660,14200,14200,14220,14200,1029
|
|
20230710,112400,3685885180,14200,14200,14220,14200,273
|
|
20230710,112300,3682007980,14200,14200,14200,14200,435
|
|
20230710,112200,3675830980,14200,14190,14200,14190,253
|
|
20230710,112100,3672240330,14190,14180,14190,14170,213
|
|
20230710,112000,3669220960,14170,14160,14170,14160,69
|
|
20230710,111900,3668243910,14160,14120,14190,14110,2766
|
|
20230710,111800,3629177610,14130,14120,14130,14110,1936
|
|
20230710,111700,3601845100,14110,14110,14120,14110,963
|
|
20230710,111600,3588254190,14120,14120,14120,14120,26
|
|
20230710,111500,3587887070,14120,14110,14130,14110,381
|
|
20230710,111400,3582510820,14120,14120,14120,14120,109
|
|
20230710,111300,3580971740,14120,14120,14120,14120,308
|
|
20230710,111200,3576622780,14110,14120,14120,14110,151
|
|
20230710,111100,3574492070,14110,14110,14110,14110,716
|
|
20230710,111000,3564389310,14110,14120,14130,14110,1303
|
|
20230710,110900,3545997080,14120,14120,14120,14120,609
|
|
20230710,110800,3537398000,14120,14120,14120,14110,1357
|
|
20230710,110700,3518244130,14120,14130,14130,14120,2027
|
|
20230710,110600,3489622120,14130,14120,14140,14120,572
|
|
20230710,110500,3481540520,14120,14110,14120,14100,3384
|
|
20230710,110400,3433791710,14110,14140,14140,14110,4557
|
|
20230710,110300,3369450060,14140,14140,14150,14140,1094
|
|
20230710,110200,3353978950,14150,14160,14160,14140,2655
|
|
20230710,110100,3316417350,14160,14180,14180,14160,1098
|
|
20230710,110000,3300863470,14180,14180,14180,14160,295
|
|
20230710,105900,3296684370,14160,14160,14180,14160,1249
|
|
20230710,105800,3278998510,14160,14160,14160,14150,1585
|
|
20230710,105700,3256560280,14150,14190,14190,14150,2884
|
|
20230710,105600,3215687200,14200,14200,14200,14200,1249
|
|
20230710,105500,3197951400,14220,14220,14220,14200,2052
|
|
20230710,105400,3168779580,14220,14210,14260,14200,898
|
|
20230710,105300,3156012210,14220,14200,14220,14200,297
|
|
20230710,105200,3151789630,14190,14220,14220,14180,216
|
|
20230710,105100,3148723850,14220,14170,14220,14140,2616
|
|
20230710,105000,3111663480,14170,14240,14240,14160,5603
|
|
20230710,104900,3032103380,14240,14250,14260,14240,2521
|
|
20230710,104800,2996194820,14250,14260,14260,14250,456
|
|
20230710,104700,2989693660,14260,14250,14260,14250,12
|
|
20230710,104600,2989522640,14250,14260,14260,14250,1407
|
|
20230710,104500,2969470370,14270,14270,14270,14260,1448
|
|
20230710,104400,2948818460,14270,14270,14270,14260,181
|
|
20230710,104300,2946237080,14270,14310,14310,14270,2108
|
|
20230710,104200,2916118530,14310,14310,14310,14300,25
|
|
20230710,104100,2915760980,14330,14310,14330,14300,71
|
|
20230710,104000,2914745610,14300,14320,14320,14300,503
|
|
20230710,103900,2907551670,14320,14320,14320,14320,73
|
|
20230710,103800,2906506310,14320,14300,14320,14300,189
|
|
20230710,103700,2903800830,14300,14340,14340,14300,135
|
|
20230710,103600,2901867530,14340,14300,14340,14300,641
|
|
20230710,103500,2892701190,14300,14380,14380,14300,1073
|
|
20230710,103400,2877329550,14380,14380,14380,14380,201
|
|
20230710,103300,2874439170,14390,14340,14390,14330,290
|
|
20230710,103200,2870281370,14390,14400,14400,14390,16
|
|
20230710,103100,2870051020,14410,14310,14430,14300,1409
|
|
20230710,103000,2849823770,14300,14310,14360,14300,326
|
|
20230710,102900,2845160300,14310,14300,14310,14290,268
|
|
20230710,102800,2841328100,14300,14370,14380,14300,1184
|
|
20230710,102700,2824318420,14370,14350,14380,14350,1013
|
|
20230710,102600,2809755810,14340,14270,14340,14270,3074
|
|
20230710,102500,2765798810,14270,14250,14270,14250,490
|
|
20230710,102400,2758816030,14250,14250,14270,14250,300
|
|
20230710,102300,2754540810,14250,14270,14270,14240,1124
|
|
20230710,102200,2738506510,14270,14280,14280,14270,671
|
|
20230710,102100,2728927310,14280,14290,14300,14280,410
|
|
20230710,102000,2723069620,14290,14300,14300,14290,267
|
|
20230710,101900,2719253060,14300,14280,14300,14280,1132
|
|
20230710,101800,2703082180,14280,14260,14280,14250,1169
|
|
20230710,101700,2686404300,14270,14280,14280,14260,284
|
|
20230710,101600,2682351040,14280,14280,14280,14270,267
|
|
20230710,101500,2678540020,14270,14210,14280,14210,2152
|
|
20230710,101400,2647864390,14230,14220,14230,14200,1159
|
|
20230710,101300,2631372390,14230,14180,14230,14180,1301
|
|
20230710,101200,2612901030,14180,14170,14190,14170,1087
|
|
20230710,101100,2597487250,14170,14160,14180,14150,1349
|
|
20230710,101000,2578387820,14150,14220,14220,14150,7586
|
|
20230710,100900,2470777650,14210,14230,14230,14210,1341
|
|
20230710,100800,2451703140,14240,14280,14280,14240,2181
|
|
20230710,100700,2420637240,14280,14240,14290,14240,3382
|
|
20230710,100600,2372453460,14240,14250,14300,14240,2914
|
|
20230710,100500,2330925730,14240,14250,14250,14240,1425
|
|
20230710,100400,2310628180,14250,14270,14270,14250,2070
|
|
20230710,100300,2281112940,14270,14300,14300,14270,1498
|
|
20230710,100200,2259727300,14300,14330,14330,14290,2523
|
|
20230710,100100,2223638410,14340,14360,14360,14340,1827
|
|
20230710,100000,2197418070,14360,14370,14370,14360,766
|
|
20230710,095900,2186410750,14380,14380,14390,14370,395
|
|
20230710,095800,2180731080,14380,14410,14410,14380,489
|
|
20230710,095700,2173689510,14410,14410,14420,14410,375
|
|
20230710,095600,2168284760,14410,14440,14440,14410,172
|
|
20230710,095500,2165805910,14440,14440,14440,14400,658
|
|
20230710,095400,2156317320,14440,14450,14450,14430,67
|
|
20230710,095300,2155349730,14450,14450,14450,14410,434
|
|
20230710,095200,2149080390,14450,14400,14450,14400,299
|
|
20230710,095100,2144767590,14400,14400,14470,14400,769
|
|
20230710,095000,2133661790,14400,14370,14400,14370,398
|
|
20230710,094900,2127938430,14380,14350,14380,14350,972
|
|
20230710,094800,2113962740,14340,14320,14350,14320,140
|
|
20230710,094700,2111956080,14310,14300,14380,14300,1620
|
|
20230710,094600,2088770930,14300,14290,14300,14230,2278
|
|
20230710,094500,2056267090,14280,14330,14330,14280,4348
|
|
20230710,094400,1994054160,14330,14410,14410,14330,10129
|
|
20230710,094300,1848408820,14410,14470,14470,14410,5463
|
|
20230710,094200,1769460220,14480,14510,14510,14480,10372
|
|
20230710,094100,1619103600,14510,14510,14510,14510,1641
|
|
20230710,094000,1595292690,14520,14510,14520,14510,571
|
|
20230710,093900,1587007240,14510,14520,14520,14510,1272
|
|
20230710,093800,1568544280,14520,14520,14520,14510,605
|
|
20230710,093700,1559761740,14520,14520,14520,14510,800
|
|
20230710,093600,1548149420,14520,14520,14530,14520,812
|
|
20230710,093500,1536357070,14520,14520,14530,14510,1083
|
|
20230710,093400,1520632300,14520,14520,14530,14510,1336
|
|
20230710,093300,1501236330,14540,14540,14540,14510,793
|
|
20230710,093200,1489721800,14520,14530,14530,14510,1390
|
|
20230710,093100,1469536520,14540,14590,14590,14510,5475
|
|
20230710,093000,1389974540,14550,14640,14650,14550,3263
|
|
20230710,092900,1342336960,14640,14610,14640,14610,615
|
|
20230710,092800,1333340820,14610,14610,14650,14610,1271
|
|
20230710,092700,1314736160,14650,14610,14650,14610,3146
|
|
20230710,092600,1268652220,14600,14640,14640,14600,897
|
|
20230710,092500,1255543600,14640,14660,14660,14630,1784
|
|
20230710,092400,1229428560,14660,14620,14670,14620,1301
|
|
20230710,092300,1210393600,14600,14600,14620,14560,1425
|
|
20230710,092200,1189584900,14600,14590,14600,14530,2478
|
|
20230710,092100,1153416310,14590,14540,14590,14520,1476
|
|
20230710,092000,1131952440,14540,14530,14540,14520,1463
|
|
20230710,091900,1110689220,14540,14500,14540,14500,2071
|
|
20230710,091800,1080617470,14500,14510,14510,14500,4577
|
|
20230710,091700,1014238780,14510,14540,14540,14510,1080
|
|
20230710,091600,998563910,14510,14510,14530,14510,924
|
|
20230710,091500,985154970,14540,14500,14540,14500,2724
|
|
20230710,091400,945639890,14510,14530,14540,14510,5151
|
|
20230710,091300,870888470,14540,14540,14540,14520,2227
|
|
20230710,091200,838538720,14540,14550,14550,14540,609
|
|
20230710,091100,829680220,14550,14550,14560,14540,2612
|
|
20230710,091000,791666780,14550,14570,14570,14550,1345
|
|
20230710,090900,772091920,14580,14570,14580,14510,4042
|
|
20230710,090800,713268860,14580,14620,14650,14570,6780
|
|
20230710,090700,614300050,14610,14680,14680,14610,4180
|
|
20230710,090600,553103380,14680,14640,14690,14640,1435
|
|
20230710,090500,532048090,14640,14680,14700,14630,1107
|
|
20230710,090400,515833210,14700,14630,14700,14600,1743
|
|
20230710,090300,490311010,14630,14710,14710,14630,1533
|
|
20230710,090200,467769290,14710,14570,14710,14500,6692
|
|
20230710,090100,370528250,14520,14670,14670,14510,9874
|
|
20230710,090000,226419550,14720,14770,14780,14650,15358
|