589 lines
32 KiB
CSV
589 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,184600,32741016740,14250,14250,14250,14250,272353
|
|
20230713,184500,32741016740,14250,14250,14250,14250,0
|
|
20230713,184400,32741016740,14250,14250,14250,14250,0
|
|
20230713,184300,32741016740,14250,14250,14250,14250,0
|
|
20230713,184200,32741016740,14250,14250,14250,14250,0
|
|
20230713,184100,32741016740,14250,14250,14250,14250,0
|
|
20230713,184000,32741016740,14250,14250,14250,14250,0
|
|
20230713,183900,32741016740,14250,14250,14250,14250,0
|
|
20230713,183800,32741016740,14250,14250,14250,14250,0
|
|
20230713,183700,32741016740,14250,14250,14250,14250,0
|
|
20230713,183600,32741016740,14250,14250,14250,14250,0
|
|
20230713,183500,32741016740,14250,14250,14250,14250,0
|
|
20230713,183400,32741016740,14250,14250,14250,14250,0
|
|
20230713,183300,32741016740,14250,14250,14250,14250,0
|
|
20230713,183200,32741016740,14250,14250,14250,14250,0
|
|
20230713,183100,32741016740,14250,14250,14250,14250,0
|
|
20230713,183000,32741016740,14250,14250,14250,14250,0
|
|
20230713,182900,32741016740,14250,14250,14250,14250,0
|
|
20230713,182800,32741016740,14250,14250,14250,14250,0
|
|
20230713,182700,32741016740,14250,14250,14250,14250,0
|
|
20230713,182600,32741016740,14250,14250,14250,14250,0
|
|
20230713,182500,32741016740,14250,14250,14250,14250,0
|
|
20230713,182400,32741016740,14250,14250,14250,14250,0
|
|
20230713,182300,32741016740,14250,14250,14250,14250,0
|
|
20230713,182200,32741016740,14250,14250,14250,14250,0
|
|
20230713,182100,32741016740,14250,14250,14250,14250,0
|
|
20230713,182000,32741016740,14250,14250,14250,14250,0
|
|
20230713,181900,32741016740,14250,14250,14250,14250,0
|
|
20230713,181800,32741016740,14250,14250,14250,14250,0
|
|
20230713,181700,32741016740,14250,14250,14250,14250,0
|
|
20230713,181600,32741016740,14250,14250,14250,14250,272353
|
|
20230713,181500,32741016740,14250,14250,14250,14250,0
|
|
20230713,181400,32741016740,14250,14250,14250,14250,0
|
|
20230713,181300,32741016740,14250,14250,14250,14250,0
|
|
20230713,181200,32741016740,14250,14250,14250,14250,0
|
|
20230713,181100,32741016740,14250,14250,14250,14250,0
|
|
20230713,181000,32741016740,14250,14250,14250,14250,0
|
|
20230713,180900,32741016740,14250,14250,14250,14250,0
|
|
20230713,180800,32741016740,14250,14250,14250,14250,0
|
|
20230713,180700,32741016740,14250,14250,14250,14250,0
|
|
20230713,180600,32741016740,14250,14250,14250,14250,0
|
|
20230713,180500,32741016740,14250,14250,14250,14250,0
|
|
20230713,180400,32741016740,14250,14250,14250,14250,0
|
|
20230713,180300,32741016740,14250,14250,14250,14250,0
|
|
20230713,180200,32741016740,14250,14250,14250,14250,0
|
|
20230713,180100,32741016740,14250,14250,14250,14250,0
|
|
20230713,180000,32741016740,14250,14250,14250,14250,0
|
|
20230713,175900,32741016740,14250,14250,14250,14250,0
|
|
20230713,175800,32741016740,14250,14250,14250,14250,0
|
|
20230713,175700,32741016740,14250,14250,14250,14250,0
|
|
20230713,175600,32741016740,14250,14250,14250,14250,0
|
|
20230713,175500,32741016740,14250,14250,14250,14250,0
|
|
20230713,175400,32741016740,14250,14250,14250,14250,0
|
|
20230713,175300,32741016740,14250,14250,14250,14250,0
|
|
20230713,175200,32741016740,14250,14250,14250,14250,0
|
|
20230713,175100,32741016740,14250,14250,14250,14250,0
|
|
20230713,175000,32741016740,14250,14250,14250,14250,0
|
|
20230713,174900,32741016740,14250,14250,14250,14250,0
|
|
20230713,174800,32741016740,14250,14250,14250,14250,0
|
|
20230713,174700,32741016740,14250,14250,14250,14250,0
|
|
20230713,174600,32741016740,14250,14250,14250,14250,272353
|
|
20230713,174500,32741016740,14250,14250,14250,14250,0
|
|
20230713,174400,32741016740,14250,14250,14250,14250,0
|
|
20230713,174300,32741016740,14250,14250,14250,14250,0
|
|
20230713,174200,32741016740,14250,14250,14250,14250,0
|
|
20230713,174100,32741016740,14250,14250,14250,14250,0
|
|
20230713,174000,32741016740,14250,14250,14250,14250,0
|
|
20230713,173900,32741016740,14250,14250,14250,14250,0
|
|
20230713,173800,32741016740,14250,14250,14250,14250,0
|
|
20230713,173700,32741016740,14250,14250,14250,14250,0
|
|
20230713,173600,32741016740,14250,14250,14250,14250,0
|
|
20230713,173500,32741016740,14250,14250,14250,14250,0
|
|
20230713,173400,32741016740,14250,14250,14250,14250,0
|
|
20230713,173300,32741016740,14250,14250,14250,14250,0
|
|
20230713,173200,32741016740,14250,14250,14250,14250,0
|
|
20230713,173100,32741016740,14250,14250,14250,14250,0
|
|
20230713,173000,32741016740,14250,14250,14250,14250,0
|
|
20230713,172900,32741016740,14250,14250,14250,14250,0
|
|
20230713,172800,32741016740,14250,14250,14250,14250,0
|
|
20230713,172700,32741016740,14250,14250,14250,14250,0
|
|
20230713,172600,32741016740,14250,14250,14250,14250,0
|
|
20230713,172500,32741016740,14250,14250,14250,14250,0
|
|
20230713,172400,32741016740,14250,14250,14250,14250,0
|
|
20230713,172300,32741016740,14250,14250,14250,14250,0
|
|
20230713,172200,32741016740,14250,14250,14250,14250,0
|
|
20230713,172100,32741016740,14250,14250,14250,14250,0
|
|
20230713,172000,32741016740,14250,14250,14250,14250,0
|
|
20230713,171900,32741016740,14250,14250,14250,14250,0
|
|
20230713,171800,32741016740,14250,14250,14250,14250,0
|
|
20230713,171700,32741016740,14250,14250,14250,14250,0
|
|
20230713,171600,32741016740,14250,14250,14250,14250,272353
|
|
20230713,171500,32741016740,14250,14250,14250,14250,0
|
|
20230713,171400,32741016740,14250,14250,14250,14250,0
|
|
20230713,171300,32741016740,14250,14250,14250,14250,0
|
|
20230713,171200,32741016740,14250,14250,14250,14250,0
|
|
20230713,171100,32741016740,14250,14250,14250,14250,0
|
|
20230713,171000,32741016740,14250,14250,14250,14250,0
|
|
20230713,170900,32741016740,14250,14250,14250,14250,0
|
|
20230713,170800,32741016740,14250,14250,14250,14250,0
|
|
20230713,170700,32741016740,14250,14250,14250,14250,0
|
|
20230713,170600,32741016740,14250,14250,14250,14250,0
|
|
20230713,170500,32741016740,14250,14250,14250,14250,0
|
|
20230713,170400,32741016740,14250,14250,14250,14250,0
|
|
20230713,170300,32741016740,14250,14250,14250,14250,0
|
|
20230713,170200,32741016740,14250,14250,14250,14250,0
|
|
20230713,170100,32741016740,14250,14250,14250,14250,0
|
|
20230713,170000,32741016740,14250,14250,14250,14250,0
|
|
20230713,165900,32741016740,14250,14250,14250,14250,0
|
|
20230713,165800,32741016740,14250,14250,14250,14250,0
|
|
20230713,165700,32741016740,14250,14250,14250,14250,0
|
|
20230713,165600,32741016740,14250,14250,14250,14250,0
|
|
20230713,165500,32741016740,14250,14250,14250,14250,0
|
|
20230713,165400,32741016740,14250,14250,14250,14250,0
|
|
20230713,165300,32741016740,14250,14250,14250,14250,0
|
|
20230713,165200,32741016740,14250,14250,14250,14250,0
|
|
20230713,165100,32741016740,14250,14250,14250,14250,0
|
|
20230713,165000,32741016740,14250,14250,14250,14250,0
|
|
20230713,164900,32741016740,14250,14250,14250,14250,0
|
|
20230713,164800,32741016740,14250,14250,14250,14250,0
|
|
20230713,164700,32741016740,14250,14250,14250,14250,0
|
|
20230713,164600,32741016740,14250,14250,14250,14250,272353
|
|
20230713,164500,32741016740,14250,14250,14250,14250,0
|
|
20230713,164400,32741016740,14250,14250,14250,14250,0
|
|
20230713,164300,32741016740,14250,14250,14250,14250,0
|
|
20230713,164200,32741016740,14250,14250,14250,14250,0
|
|
20230713,164100,32741016740,14250,14250,14250,14250,0
|
|
20230713,164000,32741016740,14250,14250,14250,14250,0
|
|
20230713,163900,32741016740,14250,14250,14250,14250,0
|
|
20230713,163800,32741016740,14250,14250,14250,14250,0
|
|
20230713,163700,32741016740,14250,14250,14250,14250,0
|
|
20230713,163600,32741016740,14250,14250,14250,14250,0
|
|
20230713,163500,32741016740,14250,14250,14250,14250,0
|
|
20230713,163400,32741016740,14250,14250,14250,14250,0
|
|
20230713,163300,32741016740,14250,14250,14250,14250,0
|
|
20230713,163200,32741016740,14250,14250,14250,14250,0
|
|
20230713,163100,32741016740,14250,14250,14250,14250,0
|
|
20230713,163000,32741016740,14250,14250,14250,14250,0
|
|
20230713,162900,32741016740,14250,14250,14250,14250,0
|
|
20230713,162800,32741016740,14250,14250,14250,14250,0
|
|
20230713,162700,32741016740,14250,14250,14250,14250,0
|
|
20230713,162600,32741016740,14250,14250,14250,14250,0
|
|
20230713,162500,32741016740,14250,14250,14250,14250,0
|
|
20230713,162400,32741016740,14250,14250,14250,14250,0
|
|
20230713,162300,32741016740,14250,14250,14250,14250,0
|
|
20230713,162200,32741016740,14250,14250,14250,14250,0
|
|
20230713,162100,32741016740,14250,14250,14250,14250,0
|
|
20230713,162000,32741016740,14250,14250,14250,14250,0
|
|
20230713,161900,32741016740,14250,14250,14250,14250,0
|
|
20230713,161800,32741016740,14250,14250,14250,14250,0
|
|
20230713,161700,32741016740,14250,14250,14250,14250,0
|
|
20230713,161600,32741016740,14250,14250,14250,14250,272353
|
|
20230713,161500,32741016740,14250,14250,14250,14250,0
|
|
20230713,161400,32741016740,14250,14250,14250,14250,0
|
|
20230713,161300,32741016740,14250,14250,14250,14250,0
|
|
20230713,161200,32741016740,14250,14250,14250,14250,0
|
|
20230713,161100,32741016740,14250,14250,14250,14250,0
|
|
20230713,161000,32741016740,14250,14250,14250,14250,0
|
|
20230713,160900,32741016740,14250,14250,14250,14250,0
|
|
20230713,160800,32741016740,14250,14250,14250,14250,0
|
|
20230713,160700,32741016740,14250,14250,14250,14250,0
|
|
20230713,160600,32741016740,14250,14250,14250,14250,0
|
|
20230713,160500,32741016740,14250,14250,14250,14250,0
|
|
20230713,160400,32741016740,14250,14250,14250,14250,0
|
|
20230713,160300,32741016740,14250,14250,14250,14250,0
|
|
20230713,160200,32741016740,14250,14250,14250,14250,0
|
|
20230713,160100,32741016740,14250,14250,14250,14250,0
|
|
20230713,160000,32741016740,14250,14250,14250,14250,0
|
|
20230713,155900,32741016740,14250,14250,14250,14250,0
|
|
20230713,155800,32741016740,14250,14250,14250,14250,0
|
|
20230713,155700,32741016740,14250,14250,14250,14250,0
|
|
20230713,155600,32741016740,14250,14250,14250,14250,0
|
|
20230713,155500,32741016740,14250,14250,14250,14250,0
|
|
20230713,155400,32741016740,14250,14250,14250,14250,0
|
|
20230713,155300,32741016740,14250,14250,14250,14250,0
|
|
20230713,155200,32741016740,14250,14250,14250,14250,0
|
|
20230713,155100,32741016740,14250,14250,14250,14250,0
|
|
20230713,155000,32741016740,14250,14250,14250,14250,0
|
|
20230713,154900,32741016740,14250,14250,14250,14250,0
|
|
20230713,154800,32741016740,14250,14250,14250,14250,0
|
|
20230713,154700,32741016740,14250,14250,14250,14250,0
|
|
20230713,154600,32741016740,14250,14250,14250,14250,272353
|
|
20230713,154500,32741016740,14250,14250,14250,14250,0
|
|
20230713,154400,32741016740,14250,14250,14250,14250,0
|
|
20230713,154300,32741016740,14250,14250,14250,14250,0
|
|
20230713,154200,32741016740,14250,14250,14250,14250,0
|
|
20230713,154100,32741016740,14250,14250,14250,14250,0
|
|
20230713,154000,32741016740,14250,14250,14250,14250,0
|
|
20230713,153900,32741016740,14250,14250,14250,14250,0
|
|
20230713,153800,32741016740,14250,14250,14250,14250,0
|
|
20230713,153700,32741016740,14250,14250,14250,14250,0
|
|
20230713,153600,32741016740,14250,14250,14250,14250,0
|
|
20230713,153500,32741016740,14250,14250,14250,14250,0
|
|
20230713,153400,32741016740,14250,14250,14250,14250,0
|
|
20230713,153300,32741016740,14250,14250,14250,14250,0
|
|
20230713,153200,32741016740,14250,14250,14250,14250,0
|
|
20230713,153100,32741016740,14250,14250,14250,14250,0
|
|
20230713,153000,32741016740,14250,14250,14250,14250,272353
|
|
20230713,152900,28859986490,14150,14150,14150,14150,0
|
|
20230713,152800,28859986490,14150,14150,14150,14150,0
|
|
20230713,152700,28859986490,14150,14150,14150,14150,0
|
|
20230713,152600,28859986490,14150,14150,14150,14150,0
|
|
20230713,152500,28859986490,14150,14150,14150,14150,0
|
|
20230713,152400,28859986490,14150,14150,14150,14150,0
|
|
20230713,152300,28859986490,14150,14150,14150,14150,0
|
|
20230713,152200,28859986490,14150,14150,14150,14150,0
|
|
20230713,152100,28859986490,14150,14150,14150,14150,0
|
|
20230713,152000,28859986490,14150,14150,14150,14150,0
|
|
20230713,151900,28859986490,14150,14100,14150,14100,6510
|
|
20230713,151800,28768067700,14100,14090,14110,14090,2641
|
|
20230713,151700,28730828740,14090,14090,14120,14090,13606
|
|
20230713,151600,28539037220,14100,14100,14100,14090,15376
|
|
20230713,151500,28322329670,14090,14130,14130,14090,75563
|
|
20230713,151400,27256658610,14130,14110,14140,14110,10205
|
|
20230713,151300,27112563610,14120,14120,14130,14110,14779
|
|
20230713,151200,26903916730,14120,14120,14130,14120,11348
|
|
20230713,151100,26743661960,14120,14130,14140,14120,9113
|
|
20230713,151000,26614924970,14130,14120,14140,14120,12388
|
|
20230713,150900,26439939350,14120,14140,14140,14120,10019
|
|
20230713,150800,26298369390,14130,14130,14140,14130,9495
|
|
20230713,150700,26164201410,14130,14140,14140,14130,9492
|
|
20230713,150600,26030028450,14140,14140,14150,14140,2702
|
|
20230713,150500,25991820530,14150,14150,14150,14140,4977
|
|
20230713,150400,25921425210,14140,14140,14150,14130,4979
|
|
20230713,150300,25851010080,14140,14140,14150,14130,4057
|
|
20230713,150200,25793637470,14150,14150,14150,14130,18135
|
|
20230713,150100,25537245840,14140,14140,14150,14140,2236
|
|
20230713,150000,25505617760,14140,14130,14150,14130,10325
|
|
20230713,145900,25359609450,14130,14140,14150,14130,8917
|
|
20230713,145800,25233542950,14140,14140,14150,14140,2240
|
|
20230713,145700,25201868730,14140,14140,14150,14140,4829
|
|
20230713,145600,25133582950,14140,14140,14150,14140,4099
|
|
20230713,145500,25075622350,14140,14140,14150,14140,3888
|
|
20230713,145400,25020644840,14140,14140,14150,14140,2558
|
|
20230713,145300,24984472620,14140,14150,14150,14140,4872
|
|
20230713,145200,24915568930,14150,14150,14160,14140,3370
|
|
20230713,145100,24867883890,14150,14150,14160,14150,2238
|
|
20230713,145000,24836215270,14150,14150,14160,14150,3628
|
|
20230713,144900,24784876080,14150,14150,14160,14150,4074
|
|
20230713,144800,24727228930,14150,14150,14160,14150,3385
|
|
20230713,144700,24679329570,14150,14140,14160,14140,2546
|
|
20230713,144600,24643300550,14150,14150,14160,14140,4211
|
|
20230713,144500,24583715910,14150,14150,14160,14150,2852
|
|
20230713,144400,24543359560,14150,14160,14160,14150,1385
|
|
20230713,144300,24523760100,14160,14150,14160,14150,3280
|
|
20230713,144200,24477339690,14150,14150,14160,14140,3568
|
|
20230713,144100,24426843290,14150,14150,14160,14150,2555
|
|
20230713,144000,24390683550,14150,14150,14170,14150,5639
|
|
20230713,143900,24310848360,14160,14140,14160,14130,5906
|
|
20230713,143800,24227291440,14140,14140,14150,14130,4906
|
|
20230713,143700,24157923600,14140,14140,14140,14140,2510
|
|
20230713,143600,24122432200,14140,14140,14150,14140,2472
|
|
20230713,143500,24087475000,14140,14140,14150,14140,2518
|
|
20230713,143400,24051870090,14140,14140,14150,14140,3286
|
|
20230713,143300,24005406010,14140,14140,14150,14130,3750
|
|
20230713,143200,23952379740,14140,14140,14150,14130,4264
|
|
20230713,143100,23892086470,14140,14140,14150,14140,2514
|
|
20230713,143000,23856532630,14150,14140,14150,14140,2273
|
|
20230713,142900,23824387680,14140,14140,14150,14140,3661
|
|
20230713,142800,23772621090,14140,14140,14150,14140,2160
|
|
20230713,142700,23742077500,14140,14130,14150,14130,2514
|
|
20230713,142600,23706530110,14130,14130,14140,14120,8127
|
|
20230713,142500,23591677110,14130,14130,14140,14130,4415
|
|
20230713,142400,23529291000,14130,14140,14140,14130,1868
|
|
20230713,142300,23502894390,14130,14140,14140,14130,3085
|
|
20230713,142200,23459293660,14140,14140,14150,14140,2774
|
|
20230713,142100,23420068150,14140,14140,14150,14140,3203
|
|
20230713,142000,23374774330,14140,14140,14150,14140,3084
|
|
20230713,141900,23331155900,14140,14140,14150,14140,2640
|
|
20230713,141800,23293825080,14140,14130,14150,14130,3940
|
|
20230713,141700,23238127090,14130,14140,14140,14130,2064
|
|
20230713,141600,23208961070,14130,14130,14140,14120,5045
|
|
20230713,141500,23137673350,14130,14140,14140,14120,3179
|
|
20230713,141400,23092750480,14130,14120,14140,14120,2482
|
|
20230713,141300,23057693720,14120,14140,14150,14120,4743
|
|
20230713,141200,22990675430,14130,14120,14130,14120,3814
|
|
20230713,141100,22936794950,14120,14140,14150,14120,2797
|
|
20230713,141000,22897279170,14120,14130,14150,14120,4006
|
|
20230713,140900,22840672400,14130,14140,14140,14120,5955
|
|
20230713,140800,22756530010,14130,14140,14150,14130,2668
|
|
20230713,140700,22718807370,14140,14140,14150,14140,4626
|
|
20230713,140600,22653387180,14140,14140,14150,14130,3052
|
|
20230713,140500,22610232320,14140,14130,14150,14130,5426
|
|
20230713,140400,22533518170,14130,14130,14150,14120,5850
|
|
20230713,140300,22450829540,14130,14130,14130,14120,4208
|
|
20230713,140200,22391388530,14130,14130,14140,14130,2309
|
|
20230713,140100,22358762350,14130,14130,14140,14130,2337
|
|
20230713,140000,22325740310,14130,14130,14140,14120,2853
|
|
20230713,135900,22285443850,14120,14120,14130,14120,3594
|
|
20230713,135800,22234669000,14120,14120,14140,14120,3776
|
|
20230713,135700,22181312870,14130,14130,14140,14120,4686
|
|
20230713,135600,22115101560,14130,14130,14140,14130,3132
|
|
20230713,135500,22070846120,14130,14150,14150,14130,2674
|
|
20230713,135400,22033055200,14130,14130,14150,14130,2932
|
|
20230713,135300,21991606420,14130,14130,14130,14130,2415
|
|
20230713,135200,21957482470,14130,14130,14140,14130,3023
|
|
20230713,135100,21914767010,14130,14130,14140,14120,4283
|
|
20230713,135000,21854253810,14120,14120,14130,14120,2286
|
|
20230713,134900,21821972200,14130,14130,14140,14120,4903
|
|
20230713,134800,21752702400,14140,14140,14140,14130,8088
|
|
20230713,134700,21638407990,14130,14130,14140,14130,2261
|
|
20230713,134600,21606446100,14140,14130,14140,14130,4269
|
|
20230713,134500,21546109160,14130,14140,14150,14130,6611
|
|
20230713,134400,21452647190,14140,14150,14150,14140,1449
|
|
20230713,134300,21432157530,14150,14140,14150,14140,1336
|
|
20230713,134200,21413266200,14150,14140,14160,14140,4308
|
|
20230713,134100,21352333390,14140,14160,14160,14140,5028
|
|
20230713,134000,21281186120,14150,14150,14160,14150,2862
|
|
20230713,133900,21240687310,14150,14150,14160,14150,9476
|
|
20230713,133800,21106595780,14150,14170,14170,14150,5362
|
|
20230713,133700,21030677930,14160,14180,14180,14160,3892
|
|
20230713,133600,20975540060,14170,14180,14180,14170,2219
|
|
20230713,133500,20944094550,14170,14170,14170,14170,2933
|
|
20230713,133400,20902533940,14170,14170,14180,14170,2163
|
|
20230713,133300,20871884030,14170,14170,14180,14170,1881
|
|
20230713,133200,20845229760,14170,14170,14180,14170,2753
|
|
20230713,133100,20806216210,14170,14170,14180,14170,2233
|
|
20230713,133000,20774571120,14170,14170,14180,14170,2461
|
|
20230713,132900,20739688720,14170,14180,14180,14170,1645
|
|
20230713,132800,20716378340,14180,14170,14190,14170,5317
|
|
20230713,132700,20641026210,14180,14170,14180,14170,2924
|
|
20230713,132600,20599573880,14180,14180,14190,14170,3538
|
|
20230713,132500,20549398860,14180,14180,14190,14180,2177
|
|
20230713,132400,20518527850,14180,14190,14190,14180,1280
|
|
20230713,132300,20500377310,14180,14200,14200,14180,5163
|
|
20230713,132200,20427137760,14200,14200,14210,14190,2457
|
|
20230713,132100,20392255660,14200,14200,14200,14200,2216
|
|
20230713,132000,20360788460,14200,14210,14210,14200,1798
|
|
20230713,131900,20335255430,14210,14210,14220,14200,3346
|
|
20230713,131800,20287710690,14220,14210,14220,14210,2144
|
|
20230713,131700,20257241660,14210,14200,14220,14200,4083
|
|
20230713,131600,20199225330,14200,14210,14210,14200,2440
|
|
20230713,131500,20164570750,14220,14190,14220,14190,3123
|
|
20230713,131400,20120214370,14190,14200,14210,14190,1335
|
|
20230713,131300,20101263460,14200,14200,14200,14190,2520
|
|
20230713,131200,20065491920,14200,14200,14210,14190,2312
|
|
20230713,131100,20032665940,14190,14190,14210,14190,4141
|
|
20230713,131000,19973853480,14190,14200,14210,14190,1744
|
|
20230713,130900,19949089600,14200,14210,14210,14200,4790
|
|
20230713,130800,19881071030,14210,14200,14210,14200,2445
|
|
20230713,130700,19846345270,14200,14210,14210,14200,2365
|
|
20230713,130600,19812753180,14200,14220,14220,14200,7224
|
|
20230713,130500,19710079130,14220,14220,14230,14220,1494
|
|
20230713,130400,19688832390,14220,14220,14230,14220,1771
|
|
20230713,130300,19663647850,14230,14220,14230,14210,1961
|
|
20230713,130200,19635761940,14220,14220,14220,14210,2575
|
|
20230713,130100,19599151550,14220,14220,14230,14210,2321
|
|
20230713,130000,19566147610,14220,14220,14220,14210,2599
|
|
20230713,125900,19529193790,14220,14220,14230,14210,4552
|
|
20230713,125800,19464466990,14230,14230,14240,14220,7250
|
|
20230713,125700,19361299350,14220,14210,14240,14200,14411
|
|
20230713,125600,19156282670,14210,14200,14210,14200,3700
|
|
20230713,125500,19103723590,14210,14210,14210,14200,3854
|
|
20230713,125400,19048976730,14210,14210,14220,14210,4488
|
|
20230713,125300,18985198590,14220,14210,14220,14210,1517
|
|
20230713,125200,18963639840,14210,14210,14220,14210,3303
|
|
20230713,125100,18916687700,14210,14210,14220,14200,6108
|
|
20230713,125000,18829899790,14200,14190,14210,14190,5050
|
|
20230713,124900,18758191660,14190,14200,14200,14190,2038
|
|
20230713,124800,18729269370,14190,14190,14200,14180,5636
|
|
20230713,124700,18649298930,14190,14180,14190,14180,2434
|
|
20230713,124600,18614783590,14180,14190,14190,14180,1673
|
|
20230713,124500,18591054220,14180,14180,14190,14180,2097
|
|
20230713,124400,18561317400,14180,14180,14190,14180,1352
|
|
20230713,124300,18542145740,14170,14180,14190,14170,1828
|
|
20230713,124200,18516231030,14180,14180,14190,14170,2036
|
|
20230713,124100,18487372810,14170,14190,14190,14170,1489
|
|
20230713,124000,18466259790,14180,14190,14200,14180,1744
|
|
20230713,123900,18441523250,14190,14200,14200,14180,879
|
|
20230713,123800,18429058580,14190,14190,14200,14180,6312
|
|
20230713,123700,18339541640,14200,14190,14200,14180,5021
|
|
20230713,123600,18268336660,14190,14180,14190,14170,5426
|
|
20230713,123500,18191356840,14180,14180,14180,14170,2059
|
|
20230713,123400,18162166720,14190,14180,14190,14180,1298
|
|
20230713,123300,18143760080,14180,14180,14190,14180,1343
|
|
20230713,123200,18124714980,14180,14190,14190,14180,2086
|
|
20230713,123100,18095133190,14190,14180,14190,14180,1903
|
|
20230713,123000,18068147880,14190,14190,14190,14180,1307
|
|
20230713,122900,18049611870,14180,14180,14190,14180,1918
|
|
20230713,122800,18022414180,14180,14170,14190,14170,3227
|
|
20230713,122700,17976662460,14170,14190,14190,14170,1421
|
|
20230713,122600,17956517440,14180,14180,14180,14180,1510
|
|
20230713,122500,17935105640,14180,14190,14200,14180,2648
|
|
20230713,122400,17897547060,14190,14190,14200,14190,1523
|
|
20230713,122300,17875933590,14190,14200,14210,14190,2678
|
|
20230713,122200,17837925470,14200,14200,14210,14200,2039
|
|
20230713,122100,17808971420,14200,14190,14210,14190,3795
|
|
20230713,122000,17755089640,14200,14200,14210,14190,4540
|
|
20230713,121900,17690613840,14200,14190,14200,14190,4747
|
|
20230713,121800,17623222170,14200,14200,14200,14190,1538
|
|
20230713,121700,17601391320,14190,14180,14200,14180,3338
|
|
20230713,121600,17554027930,14180,14180,14190,14180,2560
|
|
20230713,121500,17517709460,14190,14170,14190,14160,4787
|
|
20230713,121400,17449828460,14170,14160,14180,14150,1833
|
|
20230713,121300,17423862540,14160,14160,14170,14150,1998
|
|
20230713,121200,17395571700,14170,14170,14180,14160,3720
|
|
20230713,121100,17342857950,14160,14160,14160,14150,2761
|
|
20230713,121000,17303765470,14150,14150,14160,14150,808
|
|
20230713,120900,17292332170,14150,14150,14150,14150,1611
|
|
20230713,120800,17269536520,14150,14150,14160,14150,2101
|
|
20230713,120700,17239807200,14160,14150,14160,14150,1908
|
|
20230713,120600,17212802820,14150,14160,14160,14150,867
|
|
20230713,120500,17200532560,14160,14160,14160,14140,1913
|
|
20230713,120400,17173462080,14160,14150,14160,14150,1792
|
|
20230713,120300,17148100340,14150,14150,14160,14150,703
|
|
20230713,120200,17138152510,14150,14150,14170,14140,1709
|
|
20230713,120100,17113965270,14140,14130,14160,14130,3894
|
|
20230713,120000,17058877020,14130,14140,14150,14130,766
|
|
20230713,115900,17048045640,14140,14140,14150,14140,2820
|
|
20230713,115800,17008158120,14140,14140,14150,14140,2659
|
|
20230713,115700,16970559550,14150,14120,14150,14120,2571
|
|
20230713,115600,16934216640,14120,14130,14130,14120,1869
|
|
20230713,115500,16907822820,14130,14130,14130,14120,1504
|
|
20230713,115400,16886573070,14130,14140,14140,14130,3013
|
|
20230713,115300,16843997790,14130,14140,14150,14130,2747
|
|
20230713,115200,16805156140,14150,14120,14170,14110,41972
|
|
20230713,115100,16211988710,14120,14120,14130,14120,1740
|
|
20230713,115000,16187418260,14130,14120,14130,14120,710
|
|
20230713,114900,16177393040,14120,14120,14130,14120,9242
|
|
20230713,114800,16046889720,14130,14130,14130,14120,2348
|
|
20230713,114700,16013725940,14120,14130,14130,14120,1835
|
|
20230713,114600,15987804620,14130,14130,14140,14130,2563
|
|
20230713,114500,15951589040,14130,14130,14140,14130,2484
|
|
20230713,114400,15916490100,14130,14130,14140,14130,2004
|
|
20230713,114300,15888173380,14130,14130,14140,14130,1873
|
|
20230713,114200,15861707870,14130,14130,14140,14130,2537
|
|
20230713,114100,15825859830,14130,14130,14140,14130,1929
|
|
20230713,114000,15798603040,14130,14130,14140,14130,1167
|
|
20230713,113900,15782112920,14140,14130,14140,14130,1457
|
|
20230713,113800,15761524360,14130,14130,14140,14130,1656
|
|
20230713,113700,15738124300,14130,14130,14140,14130,1298
|
|
20230713,113600,15719779980,14130,14130,14140,14130,2520
|
|
20230713,113500,15684172120,14130,14120,14130,14120,10984
|
|
20230713,113400,15529036470,14120,14120,14130,14120,7616
|
|
20230713,113300,15421494490,14130,14120,14130,14120,5757
|
|
20230713,113200,15340199060,14120,14130,14130,14120,532
|
|
20230713,113100,15332684780,14130,14130,14140,14120,8928
|
|
20230713,113000,15206536600,14140,14150,14150,14130,3602
|
|
20230713,112900,15155606680,14140,14140,14150,14130,3700
|
|
20230713,112800,15103297010,14130,14150,14150,14130,11222
|
|
20230713,112700,14944629330,14140,14160,14160,14140,24431
|
|
20230713,112600,14598891790,14160,14150,14170,14150,4822
|
|
20230713,112500,14530607050,14150,14170,14170,14150,3628
|
|
20230713,112400,14479236690,14170,14160,14170,14160,3197
|
|
20230713,112300,14433964690,14160,14170,14170,14150,5909
|
|
20230713,112200,14350291100,14170,14160,14170,14160,5638
|
|
20230713,112100,14270417480,14160,14180,14180,14160,6555
|
|
20230713,112000,14177558850,14180,14180,14190,14170,2045
|
|
20230713,111900,14148569070,14180,14160,14180,14160,6693
|
|
20230713,111800,14053695890,14170,14170,14170,14160,3388
|
|
20230713,111700,14005717740,14170,14160,14170,14160,2749
|
|
20230713,111600,13966783100,14170,14170,14180,14160,740
|
|
20230713,111500,13956300460,14170,14180,14180,14170,3551
|
|
20230713,111400,13905971890,14180,14200,14210,14170,4750
|
|
20230713,111300,13838589910,14200,14190,14200,14190,3385
|
|
20230713,111200,13790540130,14200,14180,14210,14170,2663
|
|
20230713,111100,13752742910,14170,14180,14190,14170,3466
|
|
20230713,111000,13703583850,14190,14170,14210,14170,13035
|
|
20230713,110900,13518623740,14170,14170,14170,14160,8074
|
|
20230713,110800,13404291500,14160,14160,14170,14150,5315
|
|
20230713,110700,13329027170,14170,14180,14180,14160,4529
|
|
20230713,110600,13264853860,14180,14170,14180,14170,1737
|
|
20230713,110500,13240237330,14180,14170,14180,14170,2810
|
|
20230713,110400,13200410210,14170,14180,14180,14170,1949
|
|
20230713,110300,13172787250,14170,14180,14180,14170,1581
|
|
20230713,110200,13150373870,14170,14180,14190,14170,1870
|
|
20230713,110100,13123854100,14180,14180,14200,14170,6119
|
|
20230713,110000,13037073100,14190,14190,14190,14180,3368
|
|
20230713,105900,12989302990,14180,14170,14190,14170,5502
|
|
20230713,105800,12911288350,14180,14170,14180,14160,4380
|
|
20230713,105700,12849228050,14170,14170,14170,14160,4649
|
|
20230713,105600,12783380840,14160,14170,14170,14160,2833
|
|
20230713,105500,12743253020,14160,14150,14180,14150,7507
|
|
20230713,105400,12636923770,14160,14160,14170,14150,5775
|
|
20230713,105300,12555173170,14160,14170,14170,14160,5673
|
|
20230713,105200,12474837320,14160,14170,14170,14160,3631
|
|
20230713,105100,12423401830,14170,14170,14180,14160,4233
|
|
20230713,105000,12363421690,14170,14170,14180,14160,1813
|
|
20230713,104900,12337733290,14170,14170,14180,14160,2580
|
|
20230713,104800,12301178910,14170,14170,14180,14160,8734
|
|
20230713,104700,12177407930,14170,14160,14170,14160,5585
|
|
20230713,104600,12098312180,14160,14170,14170,14160,1948
|
|
20230713,104500,12070721130,14170,14160,14170,14160,2233
|
|
20230713,104400,12039098050,14170,14170,14180,14160,5003
|
|
20230713,104300,11968232230,14170,14170,14180,14160,2542
|
|
20230713,104200,11932215370,14160,14170,14180,14160,4249
|
|
20230713,104100,11872003370,14170,14180,14180,14170,3625
|
|
20230713,104000,11820636360,14170,14170,14180,14160,3818
|
|
20230713,103900,11766536580,14170,14170,14170,14160,6372
|
|
20230713,103800,11676251120,14170,14170,14170,14160,6944
|
|
20230713,103700,11577878660,14170,14170,14180,14170,2762
|
|
20230713,103600,11538737280,14170,14170,14180,14170,4009
|
|
20230713,103500,11481917730,14180,14170,14180,14170,1450
|
|
20230713,103400,11461368850,14170,14180,14190,14170,3246
|
|
20230713,103300,11415357790,14180,14180,14180,14170,2625
|
|
20230713,103200,11378144480,14180,14170,14180,14170,1424
|
|
20230713,103100,11357965330,14170,14170,14180,14160,4082
|
|
20230713,103000,11300126420,14170,14160,14180,14160,8396
|
|
20230713,102900,11181164690,14160,14200,14210,14160,33098
|
|
20230713,102800,10711983870,14210,14200,14210,14200,4381
|
|
20230713,102700,10649772420,14210,14210,14210,14200,2745
|
|
20230713,102600,10610788870,14210,14210,14210,14200,2597
|
|
20230713,102500,10573904890,14200,14210,14210,14200,1381
|
|
20230713,102400,10554287950,14210,14210,14220,14210,6561
|
|
20230713,102300,10461055120,14220,14220,14220,14210,2387
|
|
20230713,102200,10427129860,14220,14220,14230,14210,7597
|
|
20230713,102100,10319099200,14230,14230,14230,14220,5733
|
|
20230713,102000,10237546490,14220,14220,14230,14220,2593
|
|
20230713,101900,10200658230,14230,14220,14230,14220,1904
|
|
20230713,101800,10173578390,14230,14230,14230,14220,2414
|
|
20230713,101700,10139246570,14230,14230,14230,14220,2786
|
|
20230713,101600,10099626940,14230,14240,14240,14220,2893
|
|
20230713,101500,10058457840,14230,14240,14250,14230,9297
|
|
20230713,101400,9926084250,14230,14230,14240,14230,2740
|
|
20230713,101300,9887093920,14230,14230,14240,14220,5346
|
|
20230713,101200,9811016270,14240,14230,14240,14220,6722
|
|
20230713,101100,9715367170,14230,14230,14230,14220,1334
|
|
20230713,101000,9696391070,14220,14230,14240,14220,1996
|
|
20230713,100900,9667994850,14230,14230,14240,14220,2023
|
|
20230713,100800,9639217730,14240,14230,14250,14230,10740
|
|
20230713,100700,9486280270,14230,14230,14240,14220,4116
|
|
20230713,100600,9427712750,14230,14240,14240,14220,7214
|
|
20230713,100500,9325106600,14240,14240,14240,14220,1731
|
|
20230713,100400,9300473680,14230,14250,14260,14220,14493
|
|
20230713,100300,9094096720,14260,14270,14270,14260,4289
|
|
20230713,100200,9032928130,14270,14270,14280,14270,4497
|
|
20230713,100100,8968743910,14280,14280,14280,14270,5865
|
|
20230713,100000,8885024160,14280,14270,14280,14260,13280
|
|
20230713,095900,8695558680,14270,14270,14280,14270,4147
|
|
20230713,095800,8636361820,14270,14270,14280,14260,5356
|
|
20230713,095700,8559930790,14270,14270,14280,14260,6975
|
|
20230713,095600,8460418250,14270,14250,14270,14240,6458
|
|
20230713,095500,8368360470,14250,14250,14260,14240,6274
|
|
20230713,095400,8278970230,14250,14230,14260,14220,19808
|
|
20230713,095300,7996763250,14230,14220,14230,14210,1908
|
|
20230713,095200,7969629850,14220,14230,14230,14210,2947
|
|
20230713,095100,7927726810,14230,14240,14240,14220,5488
|
|
20230713,095000,7849636450,14230,14240,14250,14230,2567
|
|
20230713,094900,7813091580,14230,14250,14250,14230,2127
|
|
20230713,094800,7782799970,14250,14210,14250,14200,14620
|
|
20230713,094700,7574696350,14210,14210,14230,14200,12966
|
|
20230713,094600,7390386910,14210,14190,14210,14190,3532
|
|
20230713,094500,7340237860,14190,14180,14200,14180,4642
|
|
20230713,094400,7274387430,14190,14190,14190,14180,4578
|
|
20230713,094300,7209449610,14190,14190,14190,14180,2479
|
|
20230713,094200,7174289650,14180,14190,14190,14180,3254
|
|
20230713,094100,7128127320,14180,14180,14190,14180,1081
|
|
20230713,094000,7112794300,14190,14220,14220,14190,14624
|
|
20230713,093900,6905057050,14220,14210,14220,14210,5720
|
|
20230713,093800,6823726780,14220,14220,14220,14210,3167
|
|
20230713,093700,6778698760,14210,14220,14220,14210,3071
|
|
20230713,093600,6735039740,14220,14220,14220,14210,2193
|
|
20230713,093500,6703873980,14220,14220,14220,14210,2187
|
|
20230713,093400,6672784720,14210,14220,14220,14210,1248
|
|
20230713,093300,6655043960,14220,14220,14230,14210,1751
|
|
20230713,093200,6630146290,14210,14220,14230,14200,5211
|
|
20230713,093100,6556060820,14210,14190,14230,14190,9318
|
|
20230713,093000,6423664540,14200,14220,14220,14190,8629
|
|
20230713,092900,6301085720,14210,14190,14220,14190,6491
|
|
20230713,092800,6208862510,14200,14240,14240,14190,9356
|
|
20230713,092700,6075937840,14220,14200,14230,14200,26025
|
|
20230713,092600,5705866490,14220,14180,14220,14180,15723
|
|
20230713,092500,5482621960,14180,14130,14190,14130,18109
|
|
20230713,092400,5226029190,14140,14120,14140,14120,7687
|
|
20230713,092300,5117428400,14120,14160,14160,14120,9631
|
|
20230713,092200,4981215160,14160,14160,14160,14150,3498
|
|
20230713,092100,4931692280,14160,14180,14190,14160,3244
|
|
20230713,092000,4885720830,14180,14200,14200,14140,9820
|
|
20230713,091900,4746597700,14200,14190,14210,14180,6333
|
|
20230713,091800,4656697920,14180,14140,14190,14130,12233
|
|
20230713,091700,4483591600,14140,14150,14150,14130,4964
|
|
20230713,091600,4413425430,14150,14160,14160,14130,9576
|
|
20230713,091500,4277958400,14160,14110,14170,14110,10459
|
|
20230713,091400,4129967410,14110,14170,14180,14100,32745
|
|
20230713,091300,3667378980,14170,14210,14210,14150,13794
|
|
20230713,091200,3471701970,14200,14240,14250,14200,13944
|
|
20230713,091100,3273327360,14240,14250,14250,14240,4097
|
|
20230713,091000,3214957410,14240,14280,14280,14240,7078
|
|
20230713,090900,3114033280,14280,14270,14280,14250,23982
|
|
20230713,090800,2772059880,14270,14280,14280,14260,4889
|
|
20230713,090700,2702282620,14280,14250,14290,14250,34686
|
|
20230713,090600,2207373700,14250,14240,14250,14230,6149
|
|
20230713,090500,2119839880,14230,14280,14290,14230,19000
|
|
20230713,090400,1848871220,14290,14250,14290,14250,18036
|
|
20230713,090300,1591409240,14250,14250,14270,14230,14094
|
|
20230713,090200,1390571770,14250,14180,14260,14180,23901
|
|
20230713,090100,1050412200,14180,14180,14210,14110,24018
|
|
20230713,090000,710316850,14200,14250,14270,14170,49618
|