662 lines
36 KiB
CSV
662 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,195900,72062393700,47100,47100,47100,47100,405075
|
|
20230713,195800,72062393700,47100,47100,47100,47100,0
|
|
20230713,195700,72062393700,47100,47100,47100,47100,0
|
|
20230713,195600,72062393700,47100,47100,47100,47100,0
|
|
20230713,195500,72062393700,47100,47100,47100,47100,0
|
|
20230713,195400,72062393700,47100,47100,47100,47100,0
|
|
20230713,195300,72062393700,47100,47100,47100,47100,0
|
|
20230713,195200,72062393700,47100,47100,47100,47100,0
|
|
20230713,195100,72062393700,47100,47100,47100,47100,0
|
|
20230713,195000,72062393700,47100,47100,47100,47100,0
|
|
20230713,194900,72062393700,47100,47100,47100,47100,0
|
|
20230713,194800,72062393700,47100,47100,47100,47100,0
|
|
20230713,194700,72062393700,47100,47100,47100,47100,0
|
|
20230713,194600,72062393700,47100,47100,47100,47100,0
|
|
20230713,194500,72062393700,47100,47100,47100,47100,0
|
|
20230713,194400,72062393700,47100,47100,47100,47100,0
|
|
20230713,194300,72062393700,47100,47100,47100,47100,0
|
|
20230713,194200,72062393700,47100,47100,47100,47100,0
|
|
20230713,194100,72062393700,47100,47100,47100,47100,0
|
|
20230713,194000,72062393700,47100,47100,47100,47100,0
|
|
20230713,193900,72062393700,47100,47100,47100,47100,0
|
|
20230713,193800,72062393700,47100,47100,47100,47100,0
|
|
20230713,193700,72062393700,47100,47100,47100,47100,0
|
|
20230713,193600,72062393700,47100,47100,47100,47100,0
|
|
20230713,193500,72062393700,47100,47100,47100,47100,0
|
|
20230713,193400,72062393700,47100,47100,47100,47100,0
|
|
20230713,193300,72062393700,47100,47100,47100,47100,0
|
|
20230713,193200,72062393700,47100,47100,47100,47100,0
|
|
20230713,193100,72062393700,47100,47100,47100,47100,0
|
|
20230713,193000,72062393700,47100,47100,47100,47100,0
|
|
20230713,192900,72062393700,47100,47100,47100,47100,405075
|
|
20230713,192800,72062393700,47100,47100,47100,47100,0
|
|
20230713,192700,72062393700,47100,47100,47100,47100,0
|
|
20230713,192600,72062393700,47100,47100,47100,47100,0
|
|
20230713,192500,72062393700,47100,47100,47100,47100,0
|
|
20230713,192400,72062393700,47100,47100,47100,47100,0
|
|
20230713,192300,72062393700,47100,47100,47100,47100,0
|
|
20230713,192200,72062393700,47100,47100,47100,47100,0
|
|
20230713,192100,72062393700,47100,47100,47100,47100,0
|
|
20230713,192000,72062393700,47100,47100,47100,47100,0
|
|
20230713,191900,72062393700,47100,47100,47100,47100,0
|
|
20230713,191800,72062393700,47100,47100,47100,47100,0
|
|
20230713,191700,72062393700,47100,47100,47100,47100,0
|
|
20230713,191600,72062393700,47100,47100,47100,47100,0
|
|
20230713,191500,72062393700,47100,47100,47100,47100,0
|
|
20230713,191400,72062393700,47100,47100,47100,47100,0
|
|
20230713,191300,72062393700,47100,47100,47100,47100,0
|
|
20230713,191200,72062393700,47100,47100,47100,47100,0
|
|
20230713,191100,72062393700,47100,47100,47100,47100,0
|
|
20230713,191000,72062393700,47100,47100,47100,47100,0
|
|
20230713,190900,72062393700,47100,47100,47100,47100,0
|
|
20230713,190800,72062393700,47100,47100,47100,47100,0
|
|
20230713,190700,72062393700,47100,47100,47100,47100,0
|
|
20230713,190600,72062393700,47100,47100,47100,47100,0
|
|
20230713,190500,72062393700,47100,47100,47100,47100,0
|
|
20230713,190400,72062393700,47100,47100,47100,47100,0
|
|
20230713,190300,72062393700,47100,47100,47100,47100,0
|
|
20230713,190200,72062393700,47100,47100,47100,47100,0
|
|
20230713,190100,72062393700,47100,47100,47100,47100,0
|
|
20230713,190000,72062393700,47100,47100,47100,47100,0
|
|
20230713,185900,72062393700,47100,47100,47100,47100,405075
|
|
20230713,185800,72062393700,47100,47100,47100,47100,0
|
|
20230713,185700,72062393700,47100,47100,47100,47100,0
|
|
20230713,185600,72062393700,47100,47100,47100,47100,0
|
|
20230713,185500,72062393700,47100,47100,47100,47100,0
|
|
20230713,185400,72062393700,47100,47100,47100,47100,0
|
|
20230713,185300,72062393700,47100,47100,47100,47100,0
|
|
20230713,185200,72062393700,47100,47100,47100,47100,0
|
|
20230713,185100,72062393700,47100,47100,47100,47100,0
|
|
20230713,185000,72062393700,47100,47100,47100,47100,0
|
|
20230713,184900,72062393700,47100,47100,47100,47100,0
|
|
20230713,184800,72062393700,47100,47100,47100,47100,0
|
|
20230713,184700,72062393700,47100,47100,47100,47100,0
|
|
20230713,184600,72062393700,47100,47100,47100,47100,0
|
|
20230713,184500,72062393700,47100,47100,47100,47100,0
|
|
20230713,184400,72062393700,47100,47100,47100,47100,0
|
|
20230713,184300,72062393700,47100,47100,47100,47100,0
|
|
20230713,184200,72062393700,47100,47100,47100,47100,0
|
|
20230713,184100,72062393700,47100,47100,47100,47100,0
|
|
20230713,184000,72062393700,47100,47100,47100,47100,0
|
|
20230713,183900,72062393700,47100,47100,47100,47100,0
|
|
20230713,183800,72062393700,47100,47100,47100,47100,0
|
|
20230713,183700,72062393700,47100,47100,47100,47100,0
|
|
20230713,183600,72062393700,47100,47100,47100,47100,0
|
|
20230713,183500,72062393700,47100,47100,47100,47100,0
|
|
20230713,183400,72062393700,47100,47100,47100,47100,0
|
|
20230713,183300,72062393700,47100,47100,47100,47100,0
|
|
20230713,183200,72062393700,47100,47100,47100,47100,0
|
|
20230713,183100,72062393700,47100,47100,47100,47100,0
|
|
20230713,183000,72062393700,47100,47100,47100,47100,0
|
|
20230713,182900,72062393700,47100,47100,47100,47100,405075
|
|
20230713,182800,72062393700,47100,47100,47100,47100,0
|
|
20230713,182700,72062393700,47100,47100,47100,47100,0
|
|
20230713,182600,72062393700,47100,47100,47100,47100,0
|
|
20230713,182500,72062393700,47100,47100,47100,47100,0
|
|
20230713,182400,72062393700,47100,47100,47100,47100,0
|
|
20230713,182300,72062393700,47100,47100,47100,47100,0
|
|
20230713,182200,72062393700,47100,47100,47100,47100,0
|
|
20230713,182100,72062393700,47100,47100,47100,47100,0
|
|
20230713,182000,72062393700,47100,47100,47100,47100,0
|
|
20230713,181900,72062393700,47100,47100,47100,47100,0
|
|
20230713,181800,72062393700,47100,47100,47100,47100,0
|
|
20230713,181700,72062393700,47100,47100,47100,47100,0
|
|
20230713,181600,72062393700,47100,47100,47100,47100,0
|
|
20230713,181500,72062393700,47100,47100,47100,47100,0
|
|
20230713,181400,72062393700,47100,47100,47100,47100,0
|
|
20230713,181300,72062393700,47100,47100,47100,47100,0
|
|
20230713,181200,72062393700,47100,47100,47100,47100,0
|
|
20230713,181100,72062393700,47100,47100,47100,47100,0
|
|
20230713,181000,72062393700,47100,47100,47100,47100,0
|
|
20230713,180900,72062393700,47100,47100,47100,47100,0
|
|
20230713,180800,72062393700,47100,47100,47100,47100,0
|
|
20230713,180700,72062393700,47100,47100,47100,47100,0
|
|
20230713,180600,72062393700,47100,47100,47100,47100,0
|
|
20230713,180500,72062393700,47100,47100,47100,47100,0
|
|
20230713,180400,72062393700,47100,47100,47100,47100,0
|
|
20230713,180300,72062393700,47100,47100,47100,47100,0
|
|
20230713,180200,72062393700,47100,47100,47100,47100,0
|
|
20230713,180100,72062393700,47100,47100,47100,47100,0
|
|
20230713,180000,72062393700,47100,47100,47100,47100,0
|
|
20230713,175900,72062393700,47100,47100,47100,47100,405075
|
|
20230713,175800,72062393700,47100,47100,47100,47100,0
|
|
20230713,175700,72062393700,47100,47100,47100,47100,0
|
|
20230713,175600,72062393700,47100,47100,47100,47100,0
|
|
20230713,175500,72062393700,47100,47100,47100,47100,0
|
|
20230713,175400,72062393700,47100,47100,47100,47100,0
|
|
20230713,175300,72062393700,47100,47100,47100,47100,0
|
|
20230713,175200,72062393700,47100,47100,47100,47100,0
|
|
20230713,175100,72062393700,47100,47100,47100,47100,0
|
|
20230713,175000,72062393700,47100,47100,47100,47100,0
|
|
20230713,174900,72062393700,47100,47100,47100,47100,0
|
|
20230713,174800,72062393700,47100,47100,47100,47100,0
|
|
20230713,174700,72062393700,47100,47100,47100,47100,0
|
|
20230713,174600,72062393700,47100,47100,47100,47100,0
|
|
20230713,174500,72062393700,47100,47100,47100,47100,0
|
|
20230713,174400,72062393700,47100,47100,47100,47100,0
|
|
20230713,174300,72062393700,47100,47100,47100,47100,0
|
|
20230713,174200,72062393700,47100,47100,47100,47100,0
|
|
20230713,174100,72062393700,47100,47100,47100,47100,0
|
|
20230713,174000,72062393700,47100,47100,47100,47100,0
|
|
20230713,173900,72062393700,47100,47100,47100,47100,0
|
|
20230713,173800,72062393700,47100,47100,47100,47100,0
|
|
20230713,173700,72062393700,47100,47100,47100,47100,0
|
|
20230713,173600,72062393700,47100,47100,47100,47100,0
|
|
20230713,173500,72062393700,47100,47100,47100,47100,0
|
|
20230713,173400,72062393700,47100,47100,47100,47100,0
|
|
20230713,173300,72062393700,47100,47100,47100,47100,0
|
|
20230713,173200,72062393700,47100,47100,47100,47100,0
|
|
20230713,173100,72062393700,47100,47100,47100,47100,0
|
|
20230713,173000,72062393700,47100,47100,47100,47100,0
|
|
20230713,172900,72062393700,47100,47100,47100,47100,405075
|
|
20230713,172800,72062393700,47100,47100,47100,47100,0
|
|
20230713,172700,72062393700,47100,47100,47100,47100,0
|
|
20230713,172600,72062393700,47100,47100,47100,47100,0
|
|
20230713,172500,72062393700,47100,47100,47100,47100,0
|
|
20230713,172400,72062393700,47100,47100,47100,47100,0
|
|
20230713,172300,72062393700,47100,47100,47100,47100,0
|
|
20230713,172200,72062393700,47100,47100,47100,47100,0
|
|
20230713,172100,72062393700,47100,47100,47100,47100,0
|
|
20230713,172000,72062393700,47100,47100,47100,47100,0
|
|
20230713,171900,72062393700,47100,47100,47100,47100,0
|
|
20230713,171800,72062393700,47100,47100,47100,47100,0
|
|
20230713,171700,72062393700,47100,47100,47100,47100,0
|
|
20230713,171600,72062393700,47100,47100,47100,47100,0
|
|
20230713,171500,72062393700,47100,47100,47100,47100,0
|
|
20230713,171400,72062393700,47100,47100,47100,47100,0
|
|
20230713,171300,72062393700,47100,47100,47100,47100,0
|
|
20230713,171200,72062393700,47100,47100,47100,47100,0
|
|
20230713,171100,72062393700,47100,47100,47100,47100,0
|
|
20230713,171000,72062393700,47100,47100,47100,47100,0
|
|
20230713,170900,72062393700,47100,47100,47100,47100,0
|
|
20230713,170800,72062393700,47100,47100,47100,47100,0
|
|
20230713,170700,72062393700,47100,47100,47100,47100,0
|
|
20230713,170600,72062393700,47100,47100,47100,47100,0
|
|
20230713,170500,72062393700,47100,47100,47100,47100,0
|
|
20230713,170400,72062393700,47100,47100,47100,47100,0
|
|
20230713,170300,72062393700,47100,47100,47100,47100,0
|
|
20230713,170200,72062393700,47100,47100,47100,47100,0
|
|
20230713,170100,72062393700,47100,47100,47100,47100,0
|
|
20230713,170000,72062393700,47100,47100,47100,47100,0
|
|
20230713,165900,72062393700,47100,47100,47100,47100,405075
|
|
20230713,165800,72062393700,47100,47100,47100,47100,0
|
|
20230713,165700,72062393700,47100,47100,47100,47100,0
|
|
20230713,165600,72062393700,47100,47100,47100,47100,0
|
|
20230713,165500,72062393700,47100,47100,47100,47100,0
|
|
20230713,165400,72062393700,47100,47100,47100,47100,0
|
|
20230713,165300,72062393700,47100,47100,47100,47100,0
|
|
20230713,165200,72062393700,47100,47100,47100,47100,0
|
|
20230713,165100,72062393700,47100,47100,47100,47100,0
|
|
20230713,165000,72062393700,47100,47100,47100,47100,0
|
|
20230713,164900,72062393700,47100,47100,47100,47100,0
|
|
20230713,164800,72062393700,47100,47100,47100,47100,0
|
|
20230713,164700,72062393700,47100,47100,47100,47100,0
|
|
20230713,164600,72062393700,47100,47100,47100,47100,0
|
|
20230713,164500,72062393700,47100,47100,47100,47100,0
|
|
20230713,164400,72062393700,47100,47100,47100,47100,0
|
|
20230713,164300,72062393700,47100,47100,47100,47100,0
|
|
20230713,164200,72062393700,47100,47100,47100,47100,0
|
|
20230713,164100,72062393700,47100,47100,47100,47100,0
|
|
20230713,164000,72062393700,47100,47100,47100,47100,0
|
|
20230713,163900,72062393700,47100,47100,47100,47100,0
|
|
20230713,163800,72062393700,47100,47100,47100,47100,0
|
|
20230713,163700,72062393700,47100,47100,47100,47100,0
|
|
20230713,163600,72062393700,47100,47100,47100,47100,0
|
|
20230713,163500,72062393700,47100,47100,47100,47100,0
|
|
20230713,163400,72062393700,47100,47100,47100,47100,0
|
|
20230713,163300,72062393700,47100,47100,47100,47100,0
|
|
20230713,163200,72062393700,47100,47100,47100,47100,0
|
|
20230713,163100,72062393700,47100,47100,47100,47100,0
|
|
20230713,163000,72062393700,47100,47100,47100,47100,0
|
|
20230713,162900,72062393700,47100,47100,47100,47100,405075
|
|
20230713,162800,72062393700,47100,47100,47100,47100,0
|
|
20230713,162700,72062393700,47100,47100,47100,47100,0
|
|
20230713,162600,72062393700,47100,47100,47100,47100,0
|
|
20230713,162500,72062393700,47100,47100,47100,47100,0
|
|
20230713,162400,72062393700,47100,47100,47100,47100,0
|
|
20230713,162300,72062393700,47100,47100,47100,47100,0
|
|
20230713,162200,72062393700,47100,47100,47100,47100,0
|
|
20230713,162100,72062393700,47100,47100,47100,47100,0
|
|
20230713,162000,72062393700,47100,47100,47100,47100,0
|
|
20230713,161900,72062393700,47100,47100,47100,47100,0
|
|
20230713,161800,72062393700,47100,47100,47100,47100,0
|
|
20230713,161700,72062393700,47100,47100,47100,47100,0
|
|
20230713,161600,72062393700,47100,47100,47100,47100,0
|
|
20230713,161500,72062393700,47100,47100,47100,47100,0
|
|
20230713,161400,72062393700,47100,47100,47100,47100,0
|
|
20230713,161300,72062393700,47100,47100,47100,47100,0
|
|
20230713,161200,72062393700,47100,47100,47100,47100,0
|
|
20230713,161100,72062393700,47100,47100,47100,47100,0
|
|
20230713,161000,72062393700,47100,47100,47100,47100,0
|
|
20230713,160900,72062393700,47100,47100,47100,47100,0
|
|
20230713,160800,72062393700,47100,47100,47100,47100,0
|
|
20230713,160700,72062393700,47100,47100,47100,47100,0
|
|
20230713,160600,72062393700,47100,47100,47100,47100,0
|
|
20230713,160500,72062393700,47100,47100,47100,47100,0
|
|
20230713,160400,72062393700,47100,47100,47100,47100,0
|
|
20230713,160300,72062393700,47100,47100,47100,47100,0
|
|
20230713,160200,72062393700,47100,47100,47100,47100,0
|
|
20230713,160100,72062393700,47100,47100,47100,47100,0
|
|
20230713,160000,72062393700,47100,47100,47100,47100,0
|
|
20230713,155900,72062393700,47100,47100,47100,47100,405075
|
|
20230713,155800,72062393700,47100,47100,47100,47100,0
|
|
20230713,155700,72062393700,47100,47100,47100,47100,0
|
|
20230713,155600,72062393700,47100,47100,47100,47100,0
|
|
20230713,155500,72062393700,47100,47100,47100,47100,0
|
|
20230713,155400,72062393700,47100,47100,47100,47100,0
|
|
20230713,155300,72062393700,47100,47100,47100,47100,0
|
|
20230713,155200,72062393700,47100,47100,47100,47100,0
|
|
20230713,155100,72062393700,47100,47100,47100,47100,0
|
|
20230713,155000,72062393700,47100,47100,47100,47100,0
|
|
20230713,154900,72062393700,47100,47100,47100,47100,0
|
|
20230713,154800,72062393700,47100,47100,47100,47100,0
|
|
20230713,154700,72062393700,47100,47100,47100,47100,0
|
|
20230713,154600,72062393700,47100,47100,47100,47100,0
|
|
20230713,154500,72062393700,47100,47100,47100,47100,0
|
|
20230713,154400,72062393700,47100,47100,47100,47100,0
|
|
20230713,154300,72062393700,47100,47100,47100,47100,0
|
|
20230713,154200,72062393700,47100,47100,47100,47100,0
|
|
20230713,154100,72062393700,47100,47100,47100,47100,0
|
|
20230713,154000,72062393700,47100,47100,47100,47100,0
|
|
20230713,153900,72062393700,47100,47100,47100,47100,0
|
|
20230713,153800,72062393700,47100,47100,47100,47100,0
|
|
20230713,153700,72062393700,47100,47100,47100,47100,0
|
|
20230713,153600,72062393700,47100,47100,47100,47100,0
|
|
20230713,153500,72062393700,47100,47100,47100,47100,0
|
|
20230713,153400,72062393700,47100,47100,47100,47100,0
|
|
20230713,153300,72062393700,47100,47100,47100,47100,0
|
|
20230713,153200,72062393700,47100,47100,47100,47100,0
|
|
20230713,153100,72062393700,47100,47100,47100,47100,0
|
|
20230713,153000,72062393700,47100,47100,47100,47100,405075
|
|
20230713,152900,52983361200,47200,47200,47200,47200,0
|
|
20230713,152800,52983361200,47200,47200,47200,47200,0
|
|
20230713,152700,52983361200,47200,47200,47200,47200,0
|
|
20230713,152600,52983361200,47200,47200,47200,47200,0
|
|
20230713,152500,52983361200,47200,47200,47200,47200,0
|
|
20230713,152400,52983361200,47200,47200,47200,47200,0
|
|
20230713,152300,52983361200,47200,47200,47200,47200,0
|
|
20230713,152200,52983361200,47200,47200,47200,47200,0
|
|
20230713,152100,52983361200,47200,47200,47200,47200,0
|
|
20230713,152000,52983361200,47200,47200,47200,47200,0
|
|
20230713,151900,52983361200,47200,47150,47200,47150,2303
|
|
20230713,151800,52874696350,47200,47150,47200,47150,2504
|
|
20230713,151700,52756563500,47200,47200,47200,47100,7357
|
|
20230713,151600,52409712250,47150,47200,47250,47150,5216
|
|
20230713,151500,52163570750,47200,47250,47250,47200,3642
|
|
20230713,151400,51991652500,47200,47200,47250,47200,2462
|
|
20230713,151300,51875423550,47250,47200,47250,47200,6082
|
|
20230713,151200,51588286800,47200,47250,47250,47200,2241
|
|
20230713,151100,51482496100,47200,47200,47250,47200,2816
|
|
20230713,151000,51349543600,47200,47200,47250,47200,3486
|
|
20230713,150900,51184920050,47250,47250,47250,47200,1914
|
|
20230713,150800,51094540350,47250,47200,47250,47150,7081
|
|
20230713,150700,50760294700,47250,47250,47250,47200,3237
|
|
20230713,150600,50607401050,47250,47300,47300,47200,5704
|
|
20230713,150500,50337897150,47250,47300,47300,47250,2685
|
|
20230713,150400,50211005250,47250,47250,47300,47250,2338
|
|
20230713,150300,50100504600,47250,47250,47300,47200,3246
|
|
20230713,150200,49947089150,47250,47250,47250,47200,2183
|
|
20230713,150100,49843964950,47250,47200,47300,47150,11063
|
|
20230713,150000,49321497950,47200,47150,47200,47150,873
|
|
20230713,145900,49280324050,47150,47150,47200,47100,8942
|
|
20230713,145800,48858721000,47200,47150,47200,47150,2756
|
|
20230713,145700,48728751900,47150,47150,47200,47150,1824
|
|
20230713,145600,48642734450,47150,47150,47200,47150,2115
|
|
20230713,145500,48542968500,47200,47150,47200,47150,2050
|
|
20230713,145400,48446264100,47200,47150,47200,47150,952
|
|
20230713,145300,48401372850,47150,47200,47200,47150,1907
|
|
20230713,145200,48311429800,47200,47250,47250,47150,2934
|
|
20230713,145100,48173019600,47200,47250,47250,47200,1578
|
|
20230713,145000,48098528550,47250,47200,47250,47200,1289
|
|
20230713,144900,48037669300,47250,47250,47250,47200,2572
|
|
20230713,144800,47916256800,47250,47200,47250,47200,1761
|
|
20230713,144700,47833112200,47200,47250,47250,47200,1106
|
|
20230713,144600,47780904100,47200,47250,47250,47200,1023
|
|
20230713,144500,47732604200,47300,47250,47300,47250,8303
|
|
20230713,144400,47340261750,47250,47300,47300,47250,2286
|
|
20230713,144300,47232235050,47250,47250,47300,47250,910
|
|
20230713,144200,47189222100,47300,47200,47300,47200,6948
|
|
20230713,144100,46860866850,47250,47250,47250,47200,991
|
|
20230713,144000,46814085100,47200,47250,47250,47200,1241
|
|
20230713,143900,46755491950,47200,47250,47250,47200,1190
|
|
20230713,143800,46699299850,47250,47250,47250,47200,1740
|
|
20230713,143700,46617126400,47200,47250,47250,47200,3019
|
|
20230713,143600,46474608750,47200,47250,47300,47200,3020
|
|
20230713,143500,46331933750,47250,47250,47300,47250,1497
|
|
20230713,143400,46261176700,47300,47300,47300,47250,6002
|
|
20230713,143300,45977552350,47300,47250,47300,47250,1298
|
|
20230713,143200,45916212350,47250,47300,47300,47250,1384
|
|
20230713,143100,45850795600,47300,47250,47300,47250,2820
|
|
20230713,143000,45717539050,47300,47300,47300,47250,1527
|
|
20230713,142900,45645376900,47300,47250,47300,47250,4143
|
|
20230713,142800,45449599200,47250,47250,47300,47250,894
|
|
20230713,142700,45407348800,47300,47250,47300,47250,3274
|
|
20230713,142600,45252625150,47300,47250,47300,47250,4219
|
|
20230713,142500,45053194050,47250,47250,47300,47250,1565
|
|
20230713,142400,44979229000,47250,47250,47300,47250,1611
|
|
20230713,142300,44903089500,47250,47250,47300,47250,1007
|
|
20230713,142200,44855503950,47250,47300,47300,47250,1562
|
|
20230713,142100,44781681500,47250,47250,47300,47250,2763
|
|
20230713,142000,44651121450,47300,47250,47300,47250,1190
|
|
20230713,141900,44594885800,47250,47250,47300,47250,1981
|
|
20230713,141800,44501267350,47300,47250,47300,47250,1014
|
|
20230713,141700,44453342450,47250,47250,47300,47250,2072
|
|
20230713,141600,44355416300,47250,47250,47300,47250,2877
|
|
20230713,141500,44219425600,47250,47250,47300,47250,2644
|
|
20230713,141400,44094486550,47250,47250,47300,47250,1626
|
|
20230713,141300,44017626700,47250,47250,47300,47250,1620
|
|
20230713,141200,43941069350,47300,47250,47300,47250,687
|
|
20230713,141100,43908607150,47250,47250,47300,47250,3037
|
|
20230713,141000,43765087400,47250,47250,47300,47250,780
|
|
20230713,140900,43728230650,47250,47250,47300,47250,1120
|
|
20230713,140800,43675304650,47300,47250,47300,47250,1650
|
|
20230713,140700,43597322600,47250,47250,47300,47250,925
|
|
20230713,140600,43553605900,47250,47250,47300,47250,1829
|
|
20230713,140500,43467168150,47250,47250,47300,47250,1091
|
|
20230713,140400,43415610500,47300,47250,47300,47200,8233
|
|
20230713,140300,43026543850,47250,47150,47250,47100,10999
|
|
20230713,140200,42507831950,47150,47150,47150,47100,1229
|
|
20230713,140100,42449936650,47100,47100,47150,47100,1661
|
|
20230713,140000,42371688550,47150,47100,47150,47100,189
|
|
20230713,135900,42362782700,47100,47100,47150,47100,990
|
|
20230713,135800,42316147150,47100,47200,47200,47100,13974
|
|
20230713,135700,41657353300,47150,47150,47200,47150,936
|
|
20230713,135600,41613208250,47150,47200,47200,47150,808
|
|
20230713,135500,41575099000,47150,47150,47200,47150,883
|
|
20230713,135400,41533445600,47150,47150,47200,47150,2535
|
|
20230713,135300,41413888550,47200,47150,47200,47150,1740
|
|
20230713,135200,41331817200,47150,47150,47200,47150,646
|
|
20230713,135100,41301350250,47200,47200,47200,47150,1223
|
|
20230713,135000,41243642850,47200,47200,47200,47150,1474
|
|
20230713,134900,41174112900,47150,47200,47200,47150,2114
|
|
20230713,134800,41074424750,47150,47150,47200,47150,559
|
|
20230713,134700,41048064250,47200,47200,47200,47150,1396
|
|
20230713,134600,40982222250,47150,47150,47200,47150,1107
|
|
20230713,134500,40930015800,47200,47200,47200,47150,476
|
|
20230713,134400,40907556000,47150,47150,47200,47150,845
|
|
20230713,134300,40867710650,47150,47150,47200,47150,1430
|
|
20230713,134200,40800246550,47200,47200,47200,47150,1165
|
|
20230713,134100,40745288050,47150,47200,47200,47150,228
|
|
20230713,134000,40734536200,47200,47200,47200,47150,3214
|
|
20230713,133900,40582964750,47150,47150,47200,47150,1289
|
|
20230713,133800,40522169150,47150,47150,47200,47150,588
|
|
20230713,133700,40494435950,47200,47150,47200,47150,973
|
|
20230713,133600,40448540350,47150,47150,47200,47150,760
|
|
20230713,133500,40412696200,47200,47200,47200,47150,963
|
|
20230713,133400,40367283950,47150,47150,47200,47150,1537
|
|
20230713,133300,40294792700,47200,47150,47200,47150,832
|
|
20230713,133200,40255555750,47200,47200,47200,47150,1041
|
|
20230713,133100,40206455950,47100,47150,47200,47100,2809
|
|
20230713,133000,40074001950,47200,47250,47250,47100,13382
|
|
20230713,132900,39442941300,47200,47200,47250,47150,8374
|
|
20230713,132800,39047666350,47150,47150,47200,47150,505
|
|
20230713,132700,39023848250,47150,47150,47200,47150,687
|
|
20230713,132600,38991441100,47150,47150,47200,47150,249
|
|
20230713,132500,38979697650,47150,47200,47250,47150,1876
|
|
20230713,132400,38891162450,47250,47200,47250,47200,2066
|
|
20230713,132300,38793623050,47250,47250,47250,47200,615
|
|
20230713,132200,38764588750,47250,47250,47250,47200,1160
|
|
20230713,132100,38709821500,47200,47250,47300,47200,4946
|
|
20230713,132000,38476164300,47250,47250,47300,47250,397
|
|
20230713,131900,38457401600,47250,47250,47300,47250,988
|
|
20230713,131800,38410692450,47250,47250,47300,47250,7228
|
|
20230713,131700,38069150550,47300,47250,47300,47250,447
|
|
20230713,131600,38048017600,47300,47250,47300,47250,1195
|
|
20230713,131500,37991529150,47300,47300,47300,47250,432
|
|
20230713,131400,37971108700,47250,47300,47300,47250,249
|
|
20230713,131300,37959340500,47300,47250,47300,47250,627
|
|
20230713,131200,37929697650,47250,47250,47300,47250,691
|
|
20230713,131100,37897042850,47250,47250,47300,47250,835
|
|
20230713,131000,37857570450,47300,47300,47300,47250,522
|
|
20230713,130900,37832901900,47300,47300,47300,47250,8780
|
|
20230713,130800,37417983100,47300,47250,47300,47250,978
|
|
20230713,130700,37371756900,47300,47250,47300,47250,548
|
|
20230713,130600,37345856250,47250,47300,47300,47250,433
|
|
20230713,130500,37325381800,47300,47300,47300,47250,486
|
|
20230713,130400,37302403400,47300,47300,47350,47250,2568
|
|
20230713,130300,37180948450,47350,47250,47350,47250,1289
|
|
20230713,130200,37120014650,47300,47250,47350,47250,1264
|
|
20230713,130100,37060281500,47350,47250,47350,47250,1413
|
|
20230713,130000,36993447350,47300,47300,47300,47250,3188
|
|
20230713,125900,36842790000,47300,47250,47300,47250,555
|
|
20230713,125800,36816551000,47300,47250,47350,47250,1262
|
|
20230713,125700,36756860950,47300,47200,47300,47200,6843
|
|
20230713,125600,36433421300,47200,47250,47250,47200,199
|
|
20230713,125500,36424024750,47200,47200,47250,47200,782
|
|
20230713,125400,36387092800,47250,47250,47250,47200,640
|
|
20230713,125300,36356878100,47200,47200,47250,47200,463
|
|
20230713,125200,36335016700,47250,47250,47250,47200,463
|
|
20230713,125100,36313148050,47200,47200,47250,47150,2941
|
|
20230713,125000,36174319800,47200,47150,47200,47150,507
|
|
20230713,124900,36150397600,47200,47200,47250,47150,1848
|
|
20230713,124800,36063169450,47200,47200,47250,47200,209
|
|
20230713,124700,36053300250,47250,47250,47250,47150,1209
|
|
20230713,124600,35996218150,47200,47200,47200,47150,1636
|
|
20230713,124500,35919031100,47150,47200,47200,47150,1027
|
|
20230713,124400,35870572500,47200,47200,47200,47150,332
|
|
20230713,124300,35854909350,47200,47200,47200,47150,1618
|
|
20230713,124200,35778548200,47200,47150,47200,47150,676
|
|
20230713,124100,35746654250,47200,47150,47200,47150,621
|
|
20230713,124000,35717361100,47200,47150,47200,47150,269
|
|
20230713,123900,35704670000,47150,47150,47200,47150,489
|
|
20230713,123800,35681595850,47200,47250,47250,47150,2029
|
|
20230713,123700,35585814950,47200,47150,47250,47150,2889
|
|
20230713,123600,35449458750,47150,47200,47200,47150,352
|
|
20230713,123500,35432860300,47150,47150,47200,47150,591
|
|
20230713,123400,35404990600,47150,47150,47200,47150,624
|
|
20230713,123300,35375554650,47200,47200,47200,47150,229
|
|
20230713,123200,35364753850,47200,47200,47200,47150,526
|
|
20230713,123100,35339938450,47200,47200,47200,47150,438
|
|
20230713,123000,35319268600,47250,47250,47300,47200,3669
|
|
20230713,122900,35145938050,47200,47150,47250,47150,586
|
|
20230713,122800,35118278550,47150,47250,47250,47150,371
|
|
20230713,122700,35100772000,47200,47150,47200,47150,1159
|
|
20230713,122600,35046072800,47200,47200,47250,47150,551
|
|
20230713,122500,35020069850,47200,47200,47250,47200,491
|
|
20230713,122400,34996892250,47200,47250,47250,47200,640
|
|
20230713,122300,34966668150,47250,47200,47250,47200,221
|
|
20230713,122200,34956233400,47250,47250,47350,47200,8315
|
|
20230713,122100,34563112550,47300,47250,47300,47250,463
|
|
20230713,122000,34541220650,47300,47250,47300,47250,245
|
|
20230713,121900,34529638800,47250,47300,47300,47250,430
|
|
20230713,121800,34509315250,47300,47300,47300,47250,1987
|
|
20230713,121700,34415350550,47350,47250,47350,47250,2356
|
|
20230713,121600,34303901150,47300,47300,47300,47250,564
|
|
20230713,121500,34277234000,47300,47200,47300,47200,3942
|
|
20230713,121400,34090898900,47250,47200,47300,47200,4442
|
|
20230713,121300,33881019150,47200,47200,47250,47200,629
|
|
20230713,121200,33851306500,47200,47250,47250,47200,320
|
|
20230713,121100,33836191050,47250,47250,47250,47200,806
|
|
20230713,121000,33798125850,47250,47250,47250,47200,583
|
|
20230713,120900,33770601200,47250,47150,47250,47150,752
|
|
20230713,120800,33735111750,47200,47150,47200,47150,443
|
|
20230713,120700,33714209700,47150,47200,47200,47150,1775
|
|
20230713,120600,33630443450,47150,47200,47200,47150,276
|
|
20230713,120500,33617423450,47150,47200,47200,47150,479
|
|
20230713,120400,33594823200,47200,47150,47200,47150,198
|
|
20230713,120300,33585482550,47150,47200,47200,47150,723
|
|
20230713,120200,33551373700,47200,47200,47250,47150,2242
|
|
20230713,120100,33445502850,47200,47150,47200,47150,245
|
|
20230713,120000,33433946200,47150,47150,47200,47150,452
|
|
20230713,115900,33412615400,47200,47200,47200,47150,556
|
|
20230713,115800,33386390600,47200,47150,47250,47100,4718
|
|
20230713,115700,33163831500,47150,47100,47150,47100,471
|
|
20230713,115600,33141633400,47150,47100,47150,47100,450
|
|
20230713,115500,33120429300,47100,47200,47250,47100,10272
|
|
20230713,115400,32635956200,47200,47250,47250,47200,1814
|
|
20230713,115300,32550316050,47250,47250,47300,47200,7482
|
|
20230713,115200,32196767650,47200,47200,47250,47200,734
|
|
20230713,115100,32162109750,47200,47250,47250,47200,242
|
|
20230713,115000,32150683000,47250,47200,47250,47200,599
|
|
20230713,114900,32122392100,47250,47250,47250,47200,413
|
|
20230713,114800,32102891800,47250,47200,47250,47200,545
|
|
20230713,114700,32077161100,47200,47200,47250,47200,634
|
|
20230713,114600,32047221050,47250,47200,47250,47200,527
|
|
20230713,114500,32022340400,47200,47250,47250,47200,1775
|
|
20230713,114400,31938555200,47200,47300,47300,47200,7169
|
|
20230713,114300,31599844900,47300,47300,47300,47250,543
|
|
20230713,114200,31574180600,47250,47300,47300,47250,528
|
|
20230713,114100,31549216550,47300,47250,47300,47250,1393
|
|
20230713,114000,31483391650,47250,47300,47300,47250,457
|
|
20230713,113900,31461794250,47300,47300,47300,47250,529
|
|
20230713,113800,31436779950,47250,47300,47300,47250,476
|
|
20230713,113700,31414286550,47300,47250,47300,47250,549
|
|
20230713,113600,31388323900,47300,47400,47400,47250,4297
|
|
20230713,113500,31184987150,47400,47300,47450,47300,13532
|
|
20230713,113400,30543856200,47350,47350,47350,47300,547
|
|
20230713,113300,30517965350,47350,47300,47350,47300,1497
|
|
20230713,113200,30447145100,47350,47350,47350,47300,1384
|
|
20230713,113100,30381668700,47300,47300,47350,47300,1707
|
|
20230713,113000,30300903500,47300,47300,47350,47300,466
|
|
20230713,112900,30278859450,47300,47350,47350,47300,1372
|
|
20230713,112800,30213931100,47300,47300,47350,47300,703
|
|
20230713,112700,30180673150,47300,47300,47350,47300,1825
|
|
20230713,112600,30094346600,47350,47400,47400,47300,3594
|
|
20230713,112500,29924278200,47400,47450,47450,47350,18685
|
|
20230713,112400,29038765450,47450,47450,47450,47400,869
|
|
20230713,112300,28997559850,47400,47450,47450,47400,1626
|
|
20230713,112200,28920451850,47400,47450,47450,47400,966
|
|
20230713,112100,28874632600,47400,47400,47450,47400,1721
|
|
20230713,112000,28793021650,47400,47450,47450,47400,798
|
|
20230713,111900,28755174650,47450,47450,47450,47400,515
|
|
20230713,111800,28730742800,47450,47450,47450,47400,1197
|
|
20230713,111700,28673952450,47400,47450,47450,47400,547
|
|
20230713,111600,28648003400,47450,47400,47450,47350,8722
|
|
20230713,111500,28234535100,47400,47400,47400,47350,535
|
|
20230713,111400,28209178400,47400,47400,47400,47350,559
|
|
20230713,111300,28182692050,47400,47400,47400,47350,1691
|
|
20230713,111200,28102549750,47400,47350,47400,47350,817
|
|
20230713,111100,28063843850,47400,47400,47400,47350,631
|
|
20230713,111000,28033946250,47400,47350,47400,47350,584
|
|
20230713,110900,28006270550,47350,47400,47400,47350,492
|
|
20230713,110800,27982960300,47400,47400,47400,47350,859
|
|
20230713,110700,27942263200,47400,47400,47400,47350,412
|
|
20230713,110600,27922738200,47400,47400,47400,47350,450
|
|
20230713,110500,27901413150,47400,47400,47400,47350,1203
|
|
20230713,110400,27844415950,47400,47400,47400,47350,549
|
|
20230713,110300,27818401850,47400,47350,47400,47300,3459
|
|
20230713,110200,27654590400,47350,47350,47350,47300,510
|
|
20230713,110100,27630445650,47350,47350,47350,47300,977
|
|
20230713,110000,27584194850,47350,47400,47400,47350,2994
|
|
20230713,105900,27442403600,47350,47400,47400,47350,941
|
|
20230713,105800,27397822900,47350,47400,47400,47350,796
|
|
20230713,105700,27360096450,47400,47350,47400,47300,3406
|
|
20230713,105600,27198821250,47300,47350,47350,47300,746
|
|
20230713,105500,27163500400,47350,47200,47350,47200,7120
|
|
20230713,105400,26826817500,47250,47250,47250,47200,1265
|
|
20230713,105300,26767056800,47250,47200,47250,47200,337
|
|
20230713,105200,26751133900,47250,47150,47250,47150,6217
|
|
20230713,105100,26457657850,47200,47250,47250,47150,5905
|
|
20230713,105000,26178969200,47200,47250,47250,47200,1054
|
|
20230713,104900,26129171500,47250,47250,47250,47200,3231
|
|
20230713,104800,25976509900,47250,47250,47250,47200,417
|
|
20230713,104700,25956806900,47200,47200,47250,47200,648
|
|
20230713,104600,25926193000,47250,47250,47250,47200,8015
|
|
20230713,104500,25547494450,47250,47250,47250,47200,2782
|
|
20230713,104400,25416059250,47200,47250,47250,47200,2218
|
|
20230713,104300,25311342750,47250,47200,47250,47150,8487
|
|
20230713,104200,24910704750,47150,47150,47200,47150,630
|
|
20230713,104100,24880984450,47150,47250,47250,47150,1736
|
|
20230713,104000,24799048250,47200,47250,47250,47200,1086
|
|
20230713,103900,24747782550,47250,47250,47300,47200,1550
|
|
20230713,103800,24674556200,47250,47250,47300,47250,773
|
|
20230713,103700,24638023650,47250,47300,47300,47250,936
|
|
20230713,103600,24593788300,47250,47250,47300,47250,1208
|
|
20230713,103500,24536702050,47300,47250,47300,47250,3246
|
|
20230713,103400,24383318150,47300,47350,47350,47250,2655
|
|
20230713,103300,24257730150,47350,47300,47350,47300,2147
|
|
20230713,103200,24156129950,47350,47200,47400,47200,18833
|
|
20230713,103100,23265650300,47250,47250,47250,47200,150
|
|
20230713,103000,23258564700,47200,47200,47250,47200,1023
|
|
20230713,102900,23210250800,47200,47250,47250,47200,1177
|
|
20230713,102800,23154687000,47250,47250,47250,47200,194
|
|
20230713,102700,23145523300,47250,47200,47250,47150,4143
|
|
20230713,102600,22949972250,47200,47200,47200,47150,368
|
|
20230713,102500,22932611300,47200,47150,47200,47150,588
|
|
20230713,102400,22904874750,47200,47150,47200,47100,6867
|
|
20230713,102300,22581178650,47150,47150,47150,47100,729
|
|
20230713,102200,22546834200,47100,47150,47150,47100,3189
|
|
20230713,102100,22396621650,47150,47200,47200,47100,4180
|
|
20230713,102000,22199544850,47150,47200,47250,47150,5301
|
|
20230713,101900,21949424050,47250,47200,47250,47200,1458
|
|
20230713,101800,21880580150,47250,47250,47250,47200,2869
|
|
20230713,101700,21745151850,47200,47250,47250,47200,2795
|
|
20230713,101600,21613203700,47200,47250,47250,47200,1515
|
|
20230713,101500,21541673600,47250,47350,47350,47250,9742
|
|
20230713,101400,21081062950,47300,47300,47350,47300,1239
|
|
20230713,101300,21022453100,47350,47350,47350,47300,1001
|
|
20230713,101200,20975094300,47350,47350,47350,47300,1274
|
|
20230713,101100,20914812450,47350,47350,47350,47300,1614
|
|
20230713,101000,20838452800,47350,47350,47350,47300,1168
|
|
20230713,100900,20783200300,47350,47400,47400,47350,3471
|
|
20230713,100800,20618835500,47400,47400,47400,47350,1631
|
|
20230713,100700,20541592400,47400,47350,47400,47350,477
|
|
20230713,100600,20518998100,47400,47400,47400,47350,8079
|
|
20230713,100500,20136426900,47350,47300,47450,47300,9556
|
|
20230713,100400,19683709450,47300,47400,47400,47300,6402
|
|
20230713,100300,19380604200,47350,47450,47450,47350,2178
|
|
20230713,100200,19277403250,47400,47400,47450,47400,1134
|
|
20230713,100100,19223641200,47450,47500,47500,47400,1884
|
|
20230713,100000,19134261900,47450,47500,47500,47450,3482
|
|
20230713,095900,18969016150,47500,47500,47500,47450,831
|
|
20230713,095800,18929556700,47500,47450,47500,47400,3471
|
|
20230713,095700,18764839450,47450,47550,47550,47400,4775
|
|
20230713,095600,18538119400,47550,47450,47550,47450,4392
|
|
20230713,095500,18329541850,47500,47450,47500,47450,992
|
|
20230713,095400,18282464350,47450,47450,47500,47450,1773
|
|
20230713,095300,18198325550,47450,47500,47500,47450,2083
|
|
20230713,095200,18099477600,47500,47500,47500,47450,1167
|
|
20230713,095100,18044090000,47500,47500,47550,47450,5843
|
|
20230713,095000,17766627750,47500,47500,47550,47500,1930
|
|
20230713,094900,17674930150,47500,47550,47550,47500,2468
|
|
20230713,094800,17557694250,47550,47550,47550,47500,1419
|
|
20230713,094700,17490282350,47550,47650,47650,47500,11008
|
|
20230713,094600,16966513150,47650,47600,47650,47600,1739
|
|
20230713,094500,16883724400,47600,47600,47650,47600,1612
|
|
20230713,094400,16806973500,47650,47600,47650,47600,2285
|
|
20230713,094300,16698201000,47650,47700,47700,47600,1346
|
|
20230713,094200,16634076550,47700,47700,47700,47650,4478
|
|
20230713,094100,16420573900,47650,47600,47750,47550,20255
|
|
20230713,094000,15455318950,47650,47700,47700,47600,11426
|
|
20230713,093900,14910865650,47700,47700,47700,47650,994
|
|
20230713,093800,14863469700,47700,47600,47700,47550,14525
|
|
20230713,093700,14171570750,47600,47500,47600,47450,10475
|
|
20230713,093600,13673723600,47450,47450,47500,47450,1426
|
|
20230713,093500,13606041000,47450,47500,47500,47450,3651
|
|
20230713,093400,13432791650,47450,47550,47550,47450,4344
|
|
20230713,093300,13226446050,47500,47550,47600,47500,4361
|
|
20230713,093200,13019072750,47600,47400,47600,47400,29546
|
|
20230713,093100,11615178100,47450,47450,47450,47400,1259
|
|
20230713,093000,11555460500,47450,47450,47450,47400,533
|
|
20230713,092900,11530181750,47450,47450,47450,47400,466
|
|
20230713,092800,11508076750,47450,47350,47450,47300,9711
|
|
20230713,092700,11047988400,47350,47350,47350,47300,1528
|
|
20230713,092600,10975669950,47350,47350,47350,47300,1230
|
|
20230713,092500,10917468800,47350,47350,47350,47300,741
|
|
20230713,092400,10882391650,47300,47300,47350,47300,5941
|
|
20230713,092300,10601216950,47350,47350,47350,47300,1634
|
|
20230713,092200,10523866400,47350,47350,47350,47300,3720
|
|
20230713,092100,10347730300,47350,47300,47350,47300,1263
|
|
20230713,092000,10287928250,47350,47400,47400,47250,9336
|
|
20230713,091900,9846425550,47350,47400,47400,47350,384
|
|
20230713,091800,9828241300,47400,47350,47450,47250,7696
|
|
20230713,091700,9463930050,47350,47300,47350,47250,6746
|
|
20230713,091600,9144771650,47250,47350,47350,47250,1130
|
|
20230713,091500,9091373250,47250,47400,47400,47250,5243
|
|
20230713,091400,8843259950,47400,47400,47450,47400,6108
|
|
20230713,091300,8553724650,47450,47350,47450,47300,7326
|
|
20230713,091200,8206670500,47350,47300,47350,47300,5947
|
|
20230713,091100,7925366250,47300,47350,47400,47300,2777
|
|
20230713,091000,7793985250,47400,47400,47400,47350,1796
|
|
20230713,090900,7708912050,47400,47300,47400,47300,7579
|
|
20230713,090800,7350192400,47300,47300,47350,47300,3913
|
|
20230713,090700,7165086350,47300,47350,47400,47300,5033
|
|
20230713,090600,6926764550,47350,47400,47400,47300,9744
|
|
20230713,090500,6465280000,47450,47400,47450,47400,2443
|
|
20230713,090400,6349464650,47450,47500,47550,47400,7704
|
|
20230713,090300,5983717750,47500,47600,47600,47450,11137
|
|
20230713,090200,5454964550,47550,47500,47600,47450,11526
|
|
20230713,090100,4907322500,47500,47650,47650,47300,22623
|
|
20230713,090000,3831593250,47600,47850,47900,47600,80088
|