588 lines
32 KiB
CSV
588 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,184500,53391512080,14120,14120,14120,14120,56523
|
|
20230710,184400,53391512080,14120,14120,14120,14120,0
|
|
20230710,184300,53391512080,14120,14120,14120,14120,0
|
|
20230710,184200,53391512080,14120,14120,14120,14120,0
|
|
20230710,184100,53391512080,14120,14120,14120,14120,0
|
|
20230710,184000,53391512080,14120,14120,14120,14120,0
|
|
20230710,183900,53391512080,14120,14120,14120,14120,0
|
|
20230710,183800,53391512080,14120,14120,14120,14120,0
|
|
20230710,183700,53391512080,14120,14120,14120,14120,0
|
|
20230710,183600,53391512080,14120,14120,14120,14120,0
|
|
20230710,183500,53391512080,14120,14120,14120,14120,0
|
|
20230710,183400,53391512080,14120,14120,14120,14120,0
|
|
20230710,183300,53391512080,14120,14120,14120,14120,0
|
|
20230710,183200,53391512080,14120,14120,14120,14120,0
|
|
20230710,183100,53391512080,14120,14120,14120,14120,0
|
|
20230710,183000,53391512080,14120,14120,14120,14120,0
|
|
20230710,182900,53391512080,14120,14120,14120,14120,0
|
|
20230710,182800,53391512080,14120,14120,14120,14120,0
|
|
20230710,182700,53391512080,14120,14120,14120,14120,0
|
|
20230710,182600,53391512080,14120,14120,14120,14120,0
|
|
20230710,182500,53391512080,14120,14120,14120,14120,0
|
|
20230710,182400,53391512080,14120,14120,14120,14120,0
|
|
20230710,182300,53391512080,14120,14120,14120,14120,0
|
|
20230710,182200,53391512080,14120,14120,14120,14120,0
|
|
20230710,182100,53391512080,14120,14120,14120,14120,0
|
|
20230710,182000,53391512080,14120,14120,14120,14120,0
|
|
20230710,181900,53391512080,14120,14120,14120,14120,0
|
|
20230710,181800,53391512080,14120,14120,14120,14120,0
|
|
20230710,181700,53391512080,14120,14120,14120,14120,0
|
|
20230710,181600,53391512080,14120,14120,14120,14120,0
|
|
20230710,181500,53391512080,14120,14120,14120,14120,56523
|
|
20230710,181400,53391512080,14120,14120,14120,14120,0
|
|
20230710,181300,53391512080,14120,14120,14120,14120,0
|
|
20230710,181200,53391512080,14120,14120,14120,14120,0
|
|
20230710,181100,53391512080,14120,14120,14120,14120,0
|
|
20230710,181000,53391512080,14120,14120,14120,14120,0
|
|
20230710,180900,53391512080,14120,14120,14120,14120,0
|
|
20230710,180800,53391512080,14120,14120,14120,14120,0
|
|
20230710,180700,53391512080,14120,14120,14120,14120,0
|
|
20230710,180600,53391512080,14120,14120,14120,14120,0
|
|
20230710,180500,53391512080,14120,14120,14120,14120,0
|
|
20230710,180400,53391512080,14120,14120,14120,14120,0
|
|
20230710,180300,53391512080,14120,14120,14120,14120,0
|
|
20230710,180200,53391512080,14120,14120,14120,14120,0
|
|
20230710,180100,53391512080,14120,14120,14120,14120,0
|
|
20230710,180000,53391512080,14120,14120,14120,14120,0
|
|
20230710,175900,53391512080,14120,14120,14120,14120,0
|
|
20230710,175800,53391512080,14120,14120,14120,14120,0
|
|
20230710,175700,53391512080,14120,14120,14120,14120,0
|
|
20230710,175600,53391512080,14120,14120,14120,14120,0
|
|
20230710,175500,53391512080,14120,14120,14120,14120,0
|
|
20230710,175400,53391512080,14120,14120,14120,14120,0
|
|
20230710,175300,53391512080,14120,14120,14120,14120,0
|
|
20230710,175200,53391512080,14120,14120,14120,14120,0
|
|
20230710,175100,53391512080,14120,14120,14120,14120,0
|
|
20230710,175000,53391512080,14120,14120,14120,14120,0
|
|
20230710,174900,53391512080,14120,14120,14120,14120,0
|
|
20230710,174800,53391512080,14120,14120,14120,14120,0
|
|
20230710,174700,53391512080,14120,14120,14120,14120,0
|
|
20230710,174600,53391512080,14120,14120,14120,14120,0
|
|
20230710,174500,53391512080,14120,14120,14120,14120,56523
|
|
20230710,174400,53391512080,14120,14120,14120,14120,0
|
|
20230710,174300,53391512080,14120,14120,14120,14120,0
|
|
20230710,174200,53391512080,14120,14120,14120,14120,0
|
|
20230710,174100,53391512080,14120,14120,14120,14120,0
|
|
20230710,174000,53391512080,14120,14120,14120,14120,0
|
|
20230710,173900,53391512080,14120,14120,14120,14120,0
|
|
20230710,173800,53391512080,14120,14120,14120,14120,0
|
|
20230710,173700,53391512080,14120,14120,14120,14120,0
|
|
20230710,173600,53391512080,14120,14120,14120,14120,0
|
|
20230710,173500,53391512080,14120,14120,14120,14120,0
|
|
20230710,173400,53391512080,14120,14120,14120,14120,0
|
|
20230710,173300,53391512080,14120,14120,14120,14120,0
|
|
20230710,173200,53391512080,14120,14120,14120,14120,0
|
|
20230710,173100,53391512080,14120,14120,14120,14120,0
|
|
20230710,173000,53391512080,14120,14120,14120,14120,0
|
|
20230710,172900,53391512080,14120,14120,14120,14120,0
|
|
20230710,172800,53391512080,14120,14120,14120,14120,0
|
|
20230710,172700,53391512080,14120,14120,14120,14120,0
|
|
20230710,172600,53391512080,14120,14120,14120,14120,0
|
|
20230710,172500,53391512080,14120,14120,14120,14120,0
|
|
20230710,172400,53391512080,14120,14120,14120,14120,0
|
|
20230710,172300,53391512080,14120,14120,14120,14120,0
|
|
20230710,172200,53391512080,14120,14120,14120,14120,0
|
|
20230710,172100,53391512080,14120,14120,14120,14120,0
|
|
20230710,172000,53391512080,14120,14120,14120,14120,0
|
|
20230710,171900,53391512080,14120,14120,14120,14120,0
|
|
20230710,171800,53391512080,14120,14120,14120,14120,0
|
|
20230710,171700,53391512080,14120,14120,14120,14120,0
|
|
20230710,171600,53391512080,14120,14120,14120,14120,0
|
|
20230710,171500,53391512080,14120,14120,14120,14120,56523
|
|
20230710,171400,53391512080,14120,14120,14120,14120,0
|
|
20230710,171300,53391512080,14120,14120,14120,14120,0
|
|
20230710,171200,53391512080,14120,14120,14120,14120,0
|
|
20230710,171100,53391512080,14120,14120,14120,14120,0
|
|
20230710,171000,53391512080,14120,14120,14120,14120,0
|
|
20230710,170900,53391512080,14120,14120,14120,14120,0
|
|
20230710,170800,53391512080,14120,14120,14120,14120,0
|
|
20230710,170700,53391512080,14120,14120,14120,14120,0
|
|
20230710,170600,53391512080,14120,14120,14120,14120,0
|
|
20230710,170500,53391512080,14120,14120,14120,14120,0
|
|
20230710,170400,53391512080,14120,14120,14120,14120,0
|
|
20230710,170300,53391512080,14120,14120,14120,14120,0
|
|
20230710,170200,53391512080,14120,14120,14120,14120,0
|
|
20230710,170100,53391512080,14120,14120,14120,14120,0
|
|
20230710,170000,53391512080,14120,14120,14120,14120,0
|
|
20230710,165900,53391512080,14120,14120,14120,14120,0
|
|
20230710,165800,53391512080,14120,14120,14120,14120,0
|
|
20230710,165700,53391512080,14120,14120,14120,14120,0
|
|
20230710,165600,53391512080,14120,14120,14120,14120,0
|
|
20230710,165500,53391512080,14120,14120,14120,14120,0
|
|
20230710,165400,53391512080,14120,14120,14120,14120,0
|
|
20230710,165300,53391512080,14120,14120,14120,14120,0
|
|
20230710,165200,53391512080,14120,14120,14120,14120,0
|
|
20230710,165100,53391512080,14120,14120,14120,14120,0
|
|
20230710,165000,53391512080,14120,14120,14120,14120,0
|
|
20230710,164900,53391512080,14120,14120,14120,14120,0
|
|
20230710,164800,53391512080,14120,14120,14120,14120,0
|
|
20230710,164700,53391512080,14120,14120,14120,14120,0
|
|
20230710,164600,53391512080,14120,14120,14120,14120,0
|
|
20230710,164500,53391512080,14120,14120,14120,14120,56523
|
|
20230710,164400,53391512080,14120,14120,14120,14120,0
|
|
20230710,164300,53391512080,14120,14120,14120,14120,0
|
|
20230710,164200,53391512080,14120,14120,14120,14120,0
|
|
20230710,164100,53391512080,14120,14120,14120,14120,0
|
|
20230710,164000,53391512080,14120,14120,14120,14120,0
|
|
20230710,163900,53391512080,14120,14120,14120,14120,0
|
|
20230710,163800,53391512080,14120,14120,14120,14120,0
|
|
20230710,163700,53391512080,14120,14120,14120,14120,0
|
|
20230710,163600,53391512080,14120,14120,14120,14120,0
|
|
20230710,163500,53391512080,14120,14120,14120,14120,0
|
|
20230710,163400,53391512080,14120,14120,14120,14120,0
|
|
20230710,163300,53391512080,14120,14120,14120,14120,0
|
|
20230710,163200,53391512080,14120,14120,14120,14120,0
|
|
20230710,163100,53391512080,14120,14120,14120,14120,0
|
|
20230710,163000,53391512080,14120,14120,14120,14120,0
|
|
20230710,162900,53391512080,14120,14120,14120,14120,0
|
|
20230710,162800,53391512080,14120,14120,14120,14120,0
|
|
20230710,162700,53391512080,14120,14120,14120,14120,0
|
|
20230710,162600,53391512080,14120,14120,14120,14120,0
|
|
20230710,162500,53391512080,14120,14120,14120,14120,0
|
|
20230710,162400,53391512080,14120,14120,14120,14120,0
|
|
20230710,162300,53391512080,14120,14120,14120,14120,0
|
|
20230710,162200,53391512080,14120,14120,14120,14120,0
|
|
20230710,162100,53391512080,14120,14120,14120,14120,0
|
|
20230710,162000,53391512080,14120,14120,14120,14120,0
|
|
20230710,161900,53391512080,14120,14120,14120,14120,0
|
|
20230710,161800,53391512080,14120,14120,14120,14120,0
|
|
20230710,161700,53391512080,14120,14120,14120,14120,0
|
|
20230710,161600,53391512080,14120,14120,14120,14120,0
|
|
20230710,161500,53391512080,14120,14120,14120,14120,56523
|
|
20230710,161400,53391512080,14120,14120,14120,14120,0
|
|
20230710,161300,53391512080,14120,14120,14120,14120,0
|
|
20230710,161200,53391512080,14120,14120,14120,14120,0
|
|
20230710,161100,53391512080,14120,14120,14120,14120,0
|
|
20230710,161000,53391512080,14120,14120,14120,14120,0
|
|
20230710,160900,53391512080,14120,14120,14120,14120,0
|
|
20230710,160800,53391512080,14120,14120,14120,14120,0
|
|
20230710,160700,53391512080,14120,14120,14120,14120,0
|
|
20230710,160600,53391512080,14120,14120,14120,14120,0
|
|
20230710,160500,53391512080,14120,14120,14120,14120,0
|
|
20230710,160400,53391512080,14120,14120,14120,14120,0
|
|
20230710,160300,53391512080,14120,14120,14120,14120,0
|
|
20230710,160200,53391512080,14120,14120,14120,14120,0
|
|
20230710,160100,53391512080,14120,14120,14120,14120,0
|
|
20230710,160000,53391512080,14120,14120,14120,14120,0
|
|
20230710,155900,53391512080,14120,14120,14120,14120,0
|
|
20230710,155800,53391512080,14120,14120,14120,14120,0
|
|
20230710,155700,53391512080,14120,14120,14120,14120,0
|
|
20230710,155600,53391512080,14120,14120,14120,14120,0
|
|
20230710,155500,53391512080,14120,14120,14120,14120,0
|
|
20230710,155400,53391512080,14120,14120,14120,14120,0
|
|
20230710,155300,53391512080,14120,14120,14120,14120,0
|
|
20230710,155200,53391512080,14120,14120,14120,14120,0
|
|
20230710,155100,53391512080,14120,14120,14120,14120,0
|
|
20230710,155000,53391512080,14120,14120,14120,14120,0
|
|
20230710,154900,53391512080,14120,14120,14120,14120,0
|
|
20230710,154800,53391512080,14120,14120,14120,14120,0
|
|
20230710,154700,53391512080,14120,14120,14120,14120,0
|
|
20230710,154600,53391512080,14120,14120,14120,14120,0
|
|
20230710,154500,53391512080,14120,14120,14120,14120,56523
|
|
20230710,154400,53391512080,14120,14120,14120,14120,0
|
|
20230710,154300,53391512080,14120,14120,14120,14120,0
|
|
20230710,154200,53391512080,14120,14120,14120,14120,0
|
|
20230710,154100,53391512080,14120,14120,14120,14120,0
|
|
20230710,154000,53391512080,14120,14120,14120,14120,0
|
|
20230710,153900,53391512080,14120,14120,14120,14120,0
|
|
20230710,153800,53391512080,14120,14120,14120,14120,0
|
|
20230710,153700,53391512080,14120,14120,14120,14120,0
|
|
20230710,153600,53391512080,14120,14120,14120,14120,0
|
|
20230710,153500,53391512080,14120,14120,14120,14120,0
|
|
20230710,153400,53391512080,14120,14120,14120,14120,0
|
|
20230710,153300,53391512080,14120,14120,14120,14120,0
|
|
20230710,153200,53391512080,14120,14120,14120,14120,0
|
|
20230710,153100,53391512080,14120,14120,14120,14120,0
|
|
20230710,153000,53391512080,14120,14120,14120,14120,56523
|
|
20230710,152900,52593407320,14120,14120,14120,14120,0
|
|
20230710,152800,52593407320,14120,14120,14120,14120,0
|
|
20230710,152700,52593407320,14120,14120,14120,14120,0
|
|
20230710,152600,52593407320,14120,14120,14120,14120,0
|
|
20230710,152500,52593407320,14120,14120,14120,14120,0
|
|
20230710,152400,52593407320,14120,14120,14120,14120,0
|
|
20230710,152300,52593407320,14120,14120,14120,14120,0
|
|
20230710,152200,52593407320,14120,14120,14120,14120,0
|
|
20230710,152100,52593407320,14120,14120,14120,14120,0
|
|
20230710,152000,52593407320,14120,14120,14120,14120,0
|
|
20230710,151900,52593407320,14120,14120,14130,14110,3711
|
|
20230710,151800,52540998440,14120,14100,14120,14100,4149
|
|
20230710,151700,52482476590,14110,14100,14120,14100,3371
|
|
20230710,151600,52434925120,14100,14090,14120,14090,10199
|
|
20230710,151500,52291094000,14100,14100,14110,14090,5214
|
|
20230710,151400,52217588270,14090,14080,14100,14080,6035
|
|
20230710,151300,52132552660,14090,14090,14090,14070,10241
|
|
20230710,151200,51988319320,14080,14060,14090,14060,8007
|
|
20230710,151100,51875695000,14060,14080,14090,14060,4784
|
|
20230710,151000,51808411360,14080,14070,14090,14060,11182
|
|
20230710,150900,51651036410,14070,14070,14080,14060,6260
|
|
20230710,150800,51562960190,14060,14080,14100,14060,5027
|
|
20230710,150700,51492202190,14090,14080,14100,14070,5485
|
|
20230710,150600,51414937270,14080,14090,14100,14080,2946
|
|
20230710,150500,51373452600,14090,14090,14100,14080,4423
|
|
20230710,150400,51311135420,14090,14100,14110,14090,5429
|
|
20230710,150300,51234611600,14100,14110,14120,14090,3979
|
|
20230710,150200,51178489360,14110,14120,14130,14090,8740
|
|
20230710,150100,51055223210,14120,14110,14130,14100,5619
|
|
20230710,150000,50975920790,14110,14100,14110,14100,7201
|
|
20230710,145900,50874361370,14100,14110,14110,14100,5786
|
|
20230710,145800,50792759880,14100,14110,14120,14100,11308
|
|
20230710,145700,50633216560,14110,14140,14140,14110,4819
|
|
20230710,145600,50565153410,14130,14130,14140,14120,4506
|
|
20230710,145500,50501471400,14120,14120,14140,14120,4066
|
|
20230710,145400,50444026700,14130,14110,14150,14110,6175
|
|
20230710,145300,50356787020,14110,14120,14130,14100,6121
|
|
20230710,145200,50270361400,14110,14110,14120,14100,5340
|
|
20230710,145100,50195026890,14110,14110,14130,14110,4635
|
|
20230710,145000,50129611580,14110,14130,14140,14110,3530
|
|
20230710,144900,50079752280,14130,14140,14140,14130,8643
|
|
20230710,144800,49957617460,14130,14130,14150,14130,3166
|
|
20230710,144700,49912857450,14140,14150,14150,14130,2209
|
|
20230710,144600,49881632290,14140,14150,14160,14140,5259
|
|
20230710,144500,49807235220,14160,14180,14180,14150,3751
|
|
20230710,144400,49754102660,14180,14170,14180,14170,2708
|
|
20230710,144300,49715722890,14180,14170,14180,14160,4629
|
|
20230710,144200,49650144170,14170,14190,14190,14160,8148
|
|
20230710,144100,49534684240,14190,14220,14220,14190,18789
|
|
20230710,144000,49267687300,14220,14230,14230,14210,7564
|
|
20230710,143900,49160121410,14230,14220,14230,14210,4265
|
|
20230710,143800,49099470340,14220,14220,14230,14210,4146
|
|
20230710,143700,49040521920,14220,14200,14220,14200,1667
|
|
20230710,143600,49016823740,14210,14200,14220,14200,2461
|
|
20230710,143500,48981855810,14210,14210,14220,14200,4903
|
|
20230710,143400,48912176460,14210,14190,14220,14180,15586
|
|
20230710,143300,48690872670,14180,14180,14190,14180,855
|
|
20230710,143200,48678746440,14190,14180,14190,14180,4180
|
|
20230710,143100,48619437330,14190,14180,14190,14180,1095
|
|
20230710,143000,48603907910,14170,14180,14190,14170,2204
|
|
20230710,142900,48572655560,14170,14160,14190,14150,15871
|
|
20230710,142800,48347760140,14160,14150,14160,14150,978
|
|
20230710,142700,48333918420,14160,14160,14160,14150,1321
|
|
20230710,142600,48315225940,14160,14140,14160,14140,1524
|
|
20230710,142500,48293661210,14140,14170,14170,14140,2330
|
|
20230710,142400,48260687250,14170,14140,14170,14140,3003
|
|
20230710,142300,48218193990,14140,14140,14160,14130,6309
|
|
20230710,142200,48128913060,14140,14130,14150,14130,20508
|
|
20230710,142100,47839074330,14140,14140,14140,14130,1216
|
|
20230710,142000,47821884060,14130,14130,14140,14130,5296
|
|
20230710,141900,47747036900,14140,14140,14140,14130,1408
|
|
20230710,141800,47727136880,14140,14140,14140,14130,2553
|
|
20230710,141700,47691050810,14150,14140,14150,14140,2041
|
|
20230710,141600,47662184920,14150,14150,14150,14140,765
|
|
20230710,141500,47651365910,14150,14140,14150,14140,1165
|
|
20230710,141400,47634891770,14140,14140,14150,14130,2304
|
|
20230710,141300,47602319100,14150,14150,14150,14140,2673
|
|
20230710,141200,47564522550,14150,14150,14150,14140,757
|
|
20230710,141100,47553815160,14150,14150,14160,14140,1587
|
|
20230710,141000,47531363440,14150,14130,14160,14130,16551
|
|
20230710,140900,47297298330,14130,14150,14150,14130,1203
|
|
20230710,140800,47280293670,14140,14130,14140,14130,8837
|
|
20230710,140700,47155394380,14140,14140,14140,14130,1367
|
|
20230710,140600,47136076900,14140,14140,14140,14130,2491
|
|
20230710,140500,47100873130,14140,14140,14150,14130,1659
|
|
20230710,140400,47077412630,14130,14140,14140,14130,2079
|
|
20230710,140300,47048023080,14150,14150,14150,14130,2180
|
|
20230710,140200,47017194920,14140,14130,14150,14120,3844
|
|
20230710,140100,46962892650,14120,14130,14130,14110,1579
|
|
20230710,140000,46940597130,14130,14110,14130,14100,3683
|
|
20230710,135900,46888608820,14120,14120,14120,14100,1536
|
|
20230710,135800,46866942710,14120,14100,14120,14100,7344
|
|
20230710,135700,46763364740,14100,14130,14130,14100,9964
|
|
20230710,135600,46622721360,14120,14130,14130,14120,1291
|
|
20230710,135500,46604487290,14130,14130,14140,14120,1368
|
|
20230710,135400,46585156370,14130,14140,14140,14120,4575
|
|
20230710,135300,46520511300,14140,14140,14140,14130,2108
|
|
20230710,135200,46490722730,14140,14130,14140,14130,140
|
|
20230710,135100,46488744340,14130,14140,14140,14130,3043
|
|
20230710,135000,46445723650,14130,14140,14140,14130,1976
|
|
20230710,134900,46417801160,14130,14140,14140,14130,954
|
|
20230710,134800,46404316770,14130,14150,14150,14130,1280
|
|
20230710,134700,46386218020,14140,14150,14150,14130,1881
|
|
20230710,134600,46359613180,14150,14130,14150,14130,5171
|
|
20230710,134500,46286522110,14130,14120,14130,14120,2055
|
|
20230710,134400,46257495360,14120,14130,14140,14120,1640
|
|
20230710,134300,46234330030,14140,14140,14140,14120,862
|
|
20230710,134200,46222149450,14130,14130,14140,14120,4966
|
|
20230710,134100,46152001460,14130,14130,14140,14120,1435
|
|
20230710,134000,46131730920,14130,14140,14140,14120,727
|
|
20230710,133900,46121458160,14130,14120,14140,14110,2339
|
|
20230710,133800,46088416010,14120,14110,14120,14100,2585
|
|
20230710,133700,46051942600,14110,14100,14120,14090,1922
|
|
20230710,133600,46024822680,14100,14110,14120,14090,1657
|
|
20230710,133500,46001446000,14110,14110,14120,14100,3202
|
|
20230710,133400,45956265630,14110,14090,14110,14080,9981
|
|
20230710,133300,45815587950,14090,14070,14090,14070,3203
|
|
20230710,133200,45770482860,14080,14070,14080,14070,1944
|
|
20230710,133100,45743127590,14070,14060,14080,14060,3952
|
|
20230710,133000,45687525320,14070,14070,14080,14060,3357
|
|
20230710,132900,45640298870,14070,14070,14080,14060,2185
|
|
20230710,132800,45609557070,14080,14070,14080,14060,4271
|
|
20230710,132700,45549473010,14070,14100,14100,14060,9780
|
|
20230710,132600,45411840340,14090,14100,14110,14090,5844
|
|
20230710,132500,45329443400,14110,14110,14110,14100,1169
|
|
20230710,132400,45312955720,14110,14110,14120,14100,1126
|
|
20230710,132300,45297072950,14110,14100,14110,14100,2240
|
|
20230710,132200,45265486450,14110,14110,14120,14100,5091
|
|
20230710,132100,45193659670,14110,14120,14120,14110,748
|
|
20230710,132000,45183103550,14120,14120,14120,14110,668
|
|
20230710,131900,45173673370,14110,14120,14130,14110,1734
|
|
20230710,131800,45149194620,14120,14120,14130,14110,2201
|
|
20230710,131700,45118128150,14120,14120,14120,14110,2127
|
|
20230710,131600,45088102390,14110,14120,14120,14110,403
|
|
20230710,131500,45082415850,14110,14120,14130,14110,2235
|
|
20230710,131400,45050860850,14120,14120,14130,14100,1862
|
|
20230710,131300,45024583330,14120,14100,14120,14100,1470
|
|
20230710,131200,45003840200,14100,14110,14110,14100,2308
|
|
20230710,131100,44971290710,14110,14110,14110,14090,873
|
|
20230710,131000,44958976450,14100,14100,14110,14100,2805
|
|
20230710,130900,44919417470,14100,14100,14110,14100,1645
|
|
20230710,130800,44896221700,14100,14090,14110,14090,1107
|
|
20230710,130700,44880611660,14090,14090,14090,14070,786
|
|
20230710,130600,44869544620,14090,14080,14110,14080,3785
|
|
20230710,130500,44816229490,14080,14070,14090,14050,7503
|
|
20230710,130400,44710719820,14070,14070,14090,14060,8158
|
|
20230710,130300,44595944870,14060,14070,14070,14060,2661
|
|
20230710,130200,44558528860,14070,14080,14090,14060,4098
|
|
20230710,130100,44500857090,14080,14080,14090,14070,3469
|
|
20230710,130000,44452039010,14080,14080,14100,14070,2324
|
|
20230710,125900,44419307370,14080,14110,14110,14070,14132
|
|
20230710,125800,44220119140,14100,14120,14120,14100,10494
|
|
20230710,125700,44072101950,14120,14130,14140,14120,10226
|
|
20230710,125600,43927701910,14130,14130,14150,14130,4926
|
|
20230710,125500,43858083550,14130,14130,14140,14130,1090
|
|
20230710,125400,43842679540,14130,14140,14140,14130,2409
|
|
20230710,125300,43808637350,14140,14150,14150,14130,2633
|
|
20230710,125200,43771403460,14150,14140,14160,14140,4053
|
|
20230710,125100,43714058140,14150,14140,14150,14130,1438
|
|
20230710,125000,43693724530,14140,14150,14150,14130,3500
|
|
20230710,124900,43644243730,14150,14150,14150,14140,2498
|
|
20230710,124800,43608903510,14150,14130,14150,14130,1135
|
|
20230710,124700,43592857550,14140,14120,14140,14120,1364
|
|
20230710,124600,43573590120,14130,14130,14130,14120,2968
|
|
20230710,124500,43531671870,14130,14130,14130,14120,1833
|
|
20230710,124400,43505783760,14140,14120,14140,14120,2069
|
|
20230710,124300,43476553520,14130,14130,14130,14110,2982
|
|
20230710,124200,43434450450,14130,14130,14140,14110,2592
|
|
20230710,124100,43397840320,14130,14120,14140,14120,1173
|
|
20230710,124000,43381267570,14130,14120,14130,14110,3831
|
|
20230710,123900,43327173360,14120,14120,14130,14110,2275
|
|
20230710,123800,43295054220,14110,14130,14130,14110,8236
|
|
20230710,123700,43178781880,14120,14130,14150,14120,4438
|
|
20230710,123600,43116069690,14140,14120,14140,14110,2941
|
|
20230710,123500,43074530850,14110,14110,14140,14110,3455
|
|
20230710,123400,43025739940,14120,14130,14130,14110,4383
|
|
20230710,123300,42963865320,14120,14120,14140,14120,2376
|
|
20230710,123200,42930305550,14120,14130,14140,14110,4188
|
|
20230710,123100,42871153780,14140,14150,14150,14130,2479
|
|
20230710,123000,42836105680,14150,14150,14150,14130,3971
|
|
20230710,122900,42779949490,14150,14110,14150,14110,4160
|
|
20230710,122800,42721198230,14110,14130,14130,14110,3731
|
|
20230710,122700,42668514140,14120,14160,14160,14100,30109
|
|
20230710,122600,42243164010,14160,14170,14180,14160,7486
|
|
20230710,122500,42137088920,14170,14190,14190,14170,7091
|
|
20230710,122400,42036512900,14200,14210,14220,14190,6879
|
|
20230710,122300,41938835720,14210,14210,14220,14200,3112
|
|
20230710,122200,41894616770,14210,14220,14250,14200,7812
|
|
20230710,122100,41783469970,14220,14220,14230,14210,6060
|
|
20230710,122000,41697295500,14220,14210,14230,14200,7652
|
|
20230710,121900,41588564130,14210,14200,14220,14200,4365
|
|
20230710,121800,41526557710,14200,14200,14200,14180,3860
|
|
20230710,121700,41471771470,14200,14200,14200,14180,3061
|
|
20230710,121600,41428314880,14200,14190,14200,14180,4779
|
|
20230710,121500,41360472790,14190,14190,14200,14180,3060
|
|
20230710,121400,41317068160,14190,14190,14200,14180,3019
|
|
20230710,121300,41274239170,14190,14190,14200,14180,799
|
|
20230710,121200,41262898360,14200,14190,14200,14180,1904
|
|
20230710,121100,41235882720,14190,14190,14200,14190,1003
|
|
20230710,121000,41221648500,14200,14200,14200,14190,2340
|
|
20230710,120900,41188438040,14200,14190,14200,14180,1145
|
|
20230710,120800,41172186070,14190,14180,14200,14170,1791
|
|
20230710,120700,41146776580,14180,14190,14190,14170,2408
|
|
20230710,120600,41112639990,14180,14200,14200,14180,2114
|
|
20230710,120500,41082644060,14200,14190,14200,14190,1977
|
|
20230710,120400,41054586300,14200,14180,14200,14180,2538
|
|
20230710,120300,41018567500,14170,14180,14190,14160,1814
|
|
20230710,120200,40992852520,14180,14180,14180,14160,6225
|
|
20230710,120100,40904666650,14170,14160,14190,14150,2796
|
|
20230710,120000,40865043990,14160,14150,14160,14150,2021
|
|
20230710,115900,40836436810,14160,14150,14160,14140,1384
|
|
20230710,115800,40816850650,14150,14170,14170,14140,4385
|
|
20230710,115700,40754796120,14170,14160,14190,14160,1103
|
|
20230710,115600,40739169420,14170,14160,14170,14150,1582
|
|
20230710,115500,40716768110,14160,14190,14200,14150,22549
|
|
20230710,115400,40397162410,14190,14190,14200,14190,3647
|
|
20230710,115300,40345394240,14180,14180,14200,14180,3047
|
|
20230710,115200,40302159350,14190,14200,14200,14190,4784
|
|
20230710,115100,40234264020,14190,14200,14200,14180,1247
|
|
20230710,115000,40216565360,14190,14190,14210,14190,4111
|
|
20230710,114900,40158203530,14190,14180,14200,14180,1881
|
|
20230710,114800,40131522650,14180,14190,14200,14180,1279
|
|
20230710,114700,40113377230,14190,14180,14200,14180,8022
|
|
20230710,114600,39999608740,14190,14190,14200,14180,3882
|
|
20230710,114500,39944512950,14190,14190,14200,14180,5362
|
|
20230710,114400,39868434510,14200,14190,14200,14180,2353
|
|
20230710,114300,39835042590,14190,14190,14200,14190,1431
|
|
20230710,114200,39814734350,14190,14190,14200,14180,3681
|
|
20230710,114100,39762497750,14180,14190,14190,14180,2154
|
|
20230710,114000,39731941710,14190,14190,14210,14180,3527
|
|
20230710,113900,39681868170,14190,14180,14190,14170,4649
|
|
20230710,113800,39615945060,14190,14200,14210,14180,8470
|
|
20230710,113700,39495675720,14210,14210,14220,14200,10416
|
|
20230710,113600,39347695610,14220,14230,14230,14210,18827
|
|
20230710,113500,39080010110,14220,14220,14240,14220,5044
|
|
20230710,113400,39008236920,14220,14230,14240,14220,1975
|
|
20230710,113300,38980126840,14230,14220,14230,14220,6766
|
|
20230710,113200,38883889190,14220,14230,14230,14220,4787
|
|
20230710,113100,38815808970,14230,14220,14240,14220,1822
|
|
20230710,113000,38789890430,14220,14230,14230,14210,3769
|
|
20230710,112900,38736283820,14220,14260,14260,14220,10389
|
|
20230710,112800,38588363650,14250,14260,14270,14250,3854
|
|
20230710,112700,38533402540,14260,14270,14270,14260,3254
|
|
20230710,112600,38486982880,14270,14260,14280,14260,4526
|
|
20230710,112500,38422408110,14260,14260,14270,14260,5814
|
|
20230710,112400,38339495340,14270,14280,14290,14260,12337
|
|
20230710,112300,38163360320,14280,14300,14300,14270,22284
|
|
20230710,112200,37844987970,14290,14290,14300,14280,7074
|
|
20230710,112100,37743906630,14280,14290,14300,14270,16477
|
|
20230710,112000,37508514660,14280,14290,14290,14270,10152
|
|
20230710,111900,37363532260,14280,14280,14290,14260,6489
|
|
20230710,111800,37270895650,14280,14270,14300,14260,36965
|
|
20230710,111700,36743088320,14270,14260,14280,14260,4013
|
|
20230710,111600,36685829240,14270,14250,14280,14240,23181
|
|
20230710,111500,36355183780,14250,14220,14250,14220,26144
|
|
20230710,111400,35983084720,14220,14220,14230,14200,8427
|
|
20230710,111300,35863265620,14210,14210,14220,14210,2475
|
|
20230710,111200,35828085350,14210,14190,14220,14180,7362
|
|
20230710,111100,35723504180,14190,14200,14200,14180,2346
|
|
20230710,111000,35690230100,14200,14210,14210,14190,2107
|
|
20230710,110900,35660309640,14210,14220,14220,14200,5062
|
|
20230710,110800,35588355730,14220,14170,14230,14160,57341
|
|
20230710,110700,34773933060,14170,14140,14170,14130,6678
|
|
20230710,110600,34679428990,14140,14140,14150,14130,3378
|
|
20230710,110500,34631670740,14140,14140,14150,14130,6013
|
|
20230710,110400,34546683390,14130,14140,14150,14130,2443
|
|
20230710,110300,34512146090,14140,14130,14150,14120,7679
|
|
20230710,110200,34403640040,14130,14150,14160,14130,9104
|
|
20230710,110100,34274845840,14160,14180,14180,14150,9280
|
|
20230710,110000,34143390120,14170,14180,14190,14170,2934
|
|
20230710,105900,34101811760,14170,14190,14200,14170,4397
|
|
20230710,105800,34039458680,14190,14200,14200,14190,6247
|
|
20230710,105700,33950801880,14200,14200,14200,14190,1246
|
|
20230710,105600,33933119180,14190,14180,14200,14180,6518
|
|
20230710,105500,33840622050,14180,14190,14190,14180,8244
|
|
20230710,105400,33723668410,14200,14200,14220,14190,31585
|
|
20230710,105300,33275113960,14200,14200,14210,14190,5969
|
|
20230710,105200,33190346450,14200,14200,14210,14190,11167
|
|
20230710,105100,33031744400,14200,14190,14200,14180,5212
|
|
20230710,105000,32957796020,14190,14210,14210,14180,5848
|
|
20230710,104900,32874812800,14210,14140,14210,14140,17620
|
|
20230710,104800,32624854910,14140,14170,14170,14140,8125
|
|
20230710,104700,32509821600,14170,14170,14170,14160,4514
|
|
20230710,104600,32445878070,14170,14150,14180,14140,4227
|
|
20230710,104500,32386017300,14150,14140,14160,14140,1557
|
|
20230710,104400,32363989140,14160,14160,14170,14130,8224
|
|
20230710,104300,32247674150,14160,14200,14200,14160,9606
|
|
20230710,104200,32111427910,14190,14200,14200,14190,3054
|
|
20230710,104100,32068070700,14190,14190,14210,14190,15411
|
|
20230710,104000,31849269960,14190,14170,14190,14160,5654
|
|
20230710,103900,31769074900,14170,14150,14180,14130,7055
|
|
20230710,103800,31669115320,14150,14130,14150,14120,6469
|
|
20230710,103700,31577679120,14130,14130,14140,14120,5747
|
|
20230710,103600,31496479940,14140,14160,14170,14130,4715
|
|
20230710,103500,31429773600,14160,14180,14180,14160,4497
|
|
20230710,103400,31366058640,14180,14170,14180,14170,4122
|
|
20230710,103300,31307641920,14170,14160,14180,14160,7446
|
|
20230710,103200,31202149650,14160,14140,14170,14140,9525
|
|
20230710,103100,31067323810,14150,14150,14150,14130,6257
|
|
20230710,103000,30978825450,14150,14130,14150,14120,4867
|
|
20230710,102900,30910035320,14130,14120,14130,14110,1381
|
|
20230710,102800,30890533100,14120,14110,14130,14090,4417
|
|
20230710,102700,30828189750,14110,14100,14110,14080,8454
|
|
20230710,102600,30709107090,14110,14070,14110,14060,11532
|
|
20230710,102500,30546531680,14060,14040,14080,14030,8244
|
|
20230710,102400,30430572140,14040,14030,14040,14000,25674
|
|
20230710,102300,30070643920,14030,14040,14040,14020,7994
|
|
20230710,102200,29958477410,14040,14050,14060,14030,3706
|
|
20230710,102100,29906426840,14070,14090,14090,14060,8725
|
|
20230710,102000,29783637470,14080,14080,14090,14080,6930
|
|
20230710,101900,29686054800,14080,14080,14090,14080,6178
|
|
20230710,101800,29599053890,14080,14100,14100,14080,24169
|
|
20230710,101700,29258500630,14100,14090,14110,14090,4649
|
|
20230710,101600,29192961760,14090,14110,14110,14090,5908
|
|
20230710,101500,29109666290,14100,14100,14110,14100,3331
|
|
20230710,101400,29062691780,14110,14080,14110,14080,7787
|
|
20230710,101300,28952939110,14080,14100,14100,14070,7032
|
|
20230710,101200,28853891650,14100,14100,14120,14090,7869
|
|
20230710,101100,28742896740,14100,14060,14100,14050,7274
|
|
20230710,101000,28640564530,14060,14040,14060,14040,6841
|
|
20230710,100900,28544451890,14040,14060,14070,14030,13272
|
|
20230710,100800,28357977710,14070,14100,14100,14050,38492
|
|
20230710,100700,27815829620,14100,14120,14130,14100,21794
|
|
20230710,100600,27508337410,14120,14120,14130,14110,6274
|
|
20230710,100500,27419767340,14120,14130,14140,14110,5078
|
|
20230710,100400,27348033960,14140,14140,14150,14110,9791
|
|
20230710,100300,27209695280,14150,14120,14150,14110,7031
|
|
20230710,100200,27110379350,14120,14140,14150,14110,10061
|
|
20230710,100100,26968251920,14130,14140,14150,14130,5998
|
|
20230710,100000,26883443530,14140,14140,14150,14130,2337
|
|
20230710,095900,26850393290,14150,14130,14150,14130,7414
|
|
20230710,095800,26745578650,14120,14120,14140,14110,5623
|
|
20230710,095700,26666163290,14120,14100,14120,14090,12816
|
|
20230710,095600,26485424490,14110,14130,14140,14100,17114
|
|
20230710,095500,26243916930,14130,14110,14140,14110,7498
|
|
20230710,095400,26138039920,14110,14150,14160,14100,19799
|
|
20230710,095300,25858409200,14160,14170,14170,14150,8123
|
|
20230710,095200,25743433790,14150,14170,14190,14150,15116
|
|
20230710,095100,25529172320,14170,14160,14210,14150,18861
|
|
20230710,095000,25261686810,14170,14180,14200,14170,17829
|
|
20230710,094900,25008792240,14190,14200,14210,14180,18059
|
|
20230710,094800,24752470700,14200,14190,14200,14160,20236
|
|
20230710,094700,24465553810,14190,14170,14200,14170,15595
|
|
20230710,094600,24244284460,14180,14190,14210,14170,12721
|
|
20230710,094500,24063794360,14200,14180,14220,14150,28008
|
|
20230710,094400,23665986850,14160,14220,14220,14130,38968
|
|
20230710,094300,23113896620,14190,14190,14240,14190,41469
|
|
20230710,094200,22524177760,14200,14220,14240,14190,38569
|
|
20230710,094100,21975877800,14220,14160,14230,14160,52379
|
|
20230710,094000,21232474420,14170,14130,14170,14120,47151
|
|
20230710,093900,20565214530,14120,14100,14130,14090,30204
|
|
20230710,093800,20139098430,14100,14080,14120,14060,32245
|
|
20230710,093700,19684592010,14070,14030,14070,14020,10714
|
|
20230710,093600,19534107350,14030,14040,14060,14020,16360
|
|
20230710,093500,19304409130,14040,13990,14040,13980,13800
|
|
20230710,093400,19111081870,14000,13940,14000,13940,18711
|
|
20230710,093300,18849635440,13940,13960,13970,13940,16344
|
|
20230710,093200,18621537770,13960,13900,13960,13900,15435
|
|
20230710,093100,18406571100,13910,13870,13920,13850,19958
|
|
20230710,093000,18129484240,13870,13840,13890,13830,9936
|
|
20230710,092900,17991780700,13840,13870,13890,13830,11858
|
|
20230710,092800,17827405270,13870,13820,13870,13800,12983
|
|
20230710,092700,17647847830,13820,13830,13850,13700,43929
|
|
20230710,092600,17041543320,13830,13890,13900,13800,37271
|
|
20230710,092500,16525122290,13900,13890,13900,13890,16771
|
|
20230710,092400,16292080390,13900,13910,13930,13860,22886
|
|
20230710,092300,15974164530,13920,13950,13960,13910,22337
|
|
20230710,092200,15662757430,13960,14000,14030,13960,40583
|
|
20230710,092100,15095084010,13990,13990,14060,13980,24298
|
|
20230710,092000,14754653330,14000,13990,14010,13970,25281
|
|
20230710,091900,14400920870,13980,14070,14100,13970,41655
|
|
20230710,091800,13817175250,14080,14120,14140,14030,56618
|
|
20230710,091700,13018925810,14120,14130,14140,14100,42244
|
|
20230710,091600,12422592950,14130,14070,14160,14070,49449
|
|
20230710,091500,11724378960,14090,14040,14090,14000,50059
|
|
20230710,091400,11021538990,14050,13990,14070,13980,40699
|
|
20230710,091300,10450514550,13990,14030,14040,13960,53117
|
|
20230710,091200,9706692070,14030,13900,14040,13900,64014
|
|
20230710,091100,8813114610,13910,13870,13930,13860,62239
|
|
20230710,091000,7948216150,13870,13800,13900,13800,61741
|
|
20230710,090900,7092686170,13800,13750,13830,13730,44282
|
|
20230710,090800,6482240980,13740,13640,13740,13640,18604
|
|
20230710,090700,6227647980,13640,13590,13670,13560,18856
|
|
20230710,090600,5971218670,13590,13740,13740,13580,34659
|
|
20230710,090500,5497487090,13730,13780,13790,13730,26366
|
|
20230710,090400,5134621350,13770,13780,13800,13700,49145
|
|
20230710,090300,4458526960,13780,13630,13790,13630,66548
|
|
20230710,090200,3545363160,13650,13540,13700,13540,48900
|
|
20230710,090100,2880077340,13540,13420,13600,13400,53277
|
|
20230710,090000,2161084300,13410,13620,13650,13370,157132
|