610 lines
33 KiB
CSV
610 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,190700,21300392050,29300,29300,29300,29300,93666
|
|
20230712,190600,21300392050,29300,29300,29300,29300,0
|
|
20230712,190500,21300392050,29300,29300,29300,29300,0
|
|
20230712,190400,21300392050,29300,29300,29300,29300,0
|
|
20230712,190300,21300392050,29300,29300,29300,29300,0
|
|
20230712,190200,21300392050,29300,29300,29300,29300,0
|
|
20230712,190100,21300392050,29300,29300,29300,29300,0
|
|
20230712,190000,21300392050,29300,29300,29300,29300,0
|
|
20230712,185900,21300392050,29300,29300,29300,29300,0
|
|
20230712,185800,21300392050,29300,29300,29300,29300,0
|
|
20230712,185700,21300392050,29300,29300,29300,29300,0
|
|
20230712,185600,21300392050,29300,29300,29300,29300,0
|
|
20230712,185500,21300392050,29300,29300,29300,29300,0
|
|
20230712,185400,21300392050,29300,29300,29300,29300,0
|
|
20230712,185300,21300392050,29300,29300,29300,29300,0
|
|
20230712,185200,21300392050,29300,29300,29300,29300,0
|
|
20230712,185100,21300392050,29300,29300,29300,29300,0
|
|
20230712,185000,21300392050,29300,29300,29300,29300,0
|
|
20230712,184900,21300392050,29300,29300,29300,29300,0
|
|
20230712,184800,21300392050,29300,29300,29300,29300,0
|
|
20230712,184700,21300392050,29300,29300,29300,29300,0
|
|
20230712,184600,21300392050,29300,29300,29300,29300,0
|
|
20230712,184500,21300392050,29300,29300,29300,29300,0
|
|
20230712,184400,21300392050,29300,29300,29300,29300,0
|
|
20230712,184300,21300392050,29300,29300,29300,29300,0
|
|
20230712,184200,21300392050,29300,29300,29300,29300,0
|
|
20230712,184100,21300392050,29300,29300,29300,29300,0
|
|
20230712,184000,21300392050,29300,29300,29300,29300,0
|
|
20230712,183900,21300392050,29300,29300,29300,29300,0
|
|
20230712,183800,21300392050,29300,29300,29300,29300,0
|
|
20230712,183700,21300392050,29300,29300,29300,29300,93666
|
|
20230712,183600,21300392050,29300,29300,29300,29300,0
|
|
20230712,183500,21300392050,29300,29300,29300,29300,0
|
|
20230712,183400,21300392050,29300,29300,29300,29300,0
|
|
20230712,183300,21300392050,29300,29300,29300,29300,0
|
|
20230712,183200,21300392050,29300,29300,29300,29300,0
|
|
20230712,183100,21300392050,29300,29300,29300,29300,0
|
|
20230712,183000,21300392050,29300,29300,29300,29300,0
|
|
20230712,182900,21300392050,29300,29300,29300,29300,0
|
|
20230712,182800,21300392050,29300,29300,29300,29300,0
|
|
20230712,182700,21300392050,29300,29300,29300,29300,0
|
|
20230712,182600,21300392050,29300,29300,29300,29300,0
|
|
20230712,182500,21300392050,29300,29300,29300,29300,0
|
|
20230712,182400,21300392050,29300,29300,29300,29300,0
|
|
20230712,182300,21300392050,29300,29300,29300,29300,0
|
|
20230712,182200,21300392050,29300,29300,29300,29300,0
|
|
20230712,182100,21300392050,29300,29300,29300,29300,0
|
|
20230712,182000,21300392050,29300,29300,29300,29300,0
|
|
20230712,181900,21300392050,29300,29300,29300,29300,0
|
|
20230712,181800,21300392050,29300,29300,29300,29300,0
|
|
20230712,181700,21300392050,29300,29300,29300,29300,0
|
|
20230712,181600,21300392050,29300,29300,29300,29300,0
|
|
20230712,181500,21300392050,29300,29300,29300,29300,0
|
|
20230712,181400,21300392050,29300,29300,29300,29300,0
|
|
20230712,181300,21300392050,29300,29300,29300,29300,0
|
|
20230712,181200,21300392050,29300,29300,29300,29300,0
|
|
20230712,181100,21300392050,29300,29300,29300,29300,0
|
|
20230712,181000,21300392050,29300,29300,29300,29300,0
|
|
20230712,180900,21300392050,29300,29300,29300,29300,0
|
|
20230712,180800,21300392050,29300,29300,29300,29300,0
|
|
20230712,180700,21300392050,29300,29300,29300,29300,93666
|
|
20230712,180600,21300392050,29300,29300,29300,29300,0
|
|
20230712,180500,21300392050,29300,29300,29300,29300,0
|
|
20230712,180400,21300392050,29300,29300,29300,29300,0
|
|
20230712,180300,21300392050,29300,29300,29300,29300,0
|
|
20230712,180200,21300392050,29300,29300,29300,29300,0
|
|
20230712,180100,21300392050,29300,29300,29300,29300,0
|
|
20230712,180000,21300392050,29300,29300,29300,29300,0
|
|
20230712,175900,21300392050,29300,29300,29300,29300,0
|
|
20230712,175800,21300392050,29300,29300,29300,29300,0
|
|
20230712,175700,21300392050,29300,29300,29300,29300,0
|
|
20230712,175600,21300392050,29300,29300,29300,29300,0
|
|
20230712,175500,21300392050,29300,29300,29300,29300,0
|
|
20230712,175400,21300392050,29300,29300,29300,29300,0
|
|
20230712,175300,21300392050,29300,29300,29300,29300,0
|
|
20230712,175200,21300392050,29300,29300,29300,29300,0
|
|
20230712,175100,21300392050,29300,29300,29300,29300,0
|
|
20230712,175000,21300392050,29300,29300,29300,29300,0
|
|
20230712,174900,21300392050,29300,29300,29300,29300,0
|
|
20230712,174800,21300392050,29300,29300,29300,29300,0
|
|
20230712,174700,21300392050,29300,29300,29300,29300,0
|
|
20230712,174600,21300392050,29300,29300,29300,29300,0
|
|
20230712,174500,21300392050,29300,29300,29300,29300,0
|
|
20230712,174400,21300392050,29300,29300,29300,29300,0
|
|
20230712,174300,21300392050,29300,29300,29300,29300,0
|
|
20230712,174200,21300392050,29300,29300,29300,29300,0
|
|
20230712,174100,21300392050,29300,29300,29300,29300,0
|
|
20230712,174000,21300392050,29300,29300,29300,29300,0
|
|
20230712,173900,21300392050,29300,29300,29300,29300,0
|
|
20230712,173800,21300392050,29300,29300,29300,29300,0
|
|
20230712,173700,21300392050,29300,29300,29300,29300,93666
|
|
20230712,173600,21300392050,29300,29300,29300,29300,0
|
|
20230712,173500,21300392050,29300,29300,29300,29300,0
|
|
20230712,173400,21300392050,29300,29300,29300,29300,0
|
|
20230712,173300,21300392050,29300,29300,29300,29300,0
|
|
20230712,173200,21300392050,29300,29300,29300,29300,0
|
|
20230712,173100,21300392050,29300,29300,29300,29300,0
|
|
20230712,173000,21300392050,29300,29300,29300,29300,0
|
|
20230712,172900,21300392050,29300,29300,29300,29300,0
|
|
20230712,172800,21300392050,29300,29300,29300,29300,0
|
|
20230712,172700,21300392050,29300,29300,29300,29300,0
|
|
20230712,172600,21300392050,29300,29300,29300,29300,0
|
|
20230712,172500,21300392050,29300,29300,29300,29300,0
|
|
20230712,172400,21300392050,29300,29300,29300,29300,0
|
|
20230712,172300,21300392050,29300,29300,29300,29300,0
|
|
20230712,172200,21300392050,29300,29300,29300,29300,0
|
|
20230712,172100,21300392050,29300,29300,29300,29300,0
|
|
20230712,172000,21300392050,29300,29300,29300,29300,0
|
|
20230712,171900,21300392050,29300,29300,29300,29300,0
|
|
20230712,171800,21300392050,29300,29300,29300,29300,0
|
|
20230712,171700,21300392050,29300,29300,29300,29300,0
|
|
20230712,171600,21300392050,29300,29300,29300,29300,0
|
|
20230712,171500,21300392050,29300,29300,29300,29300,0
|
|
20230712,171400,21300392050,29300,29300,29300,29300,0
|
|
20230712,171300,21300392050,29300,29300,29300,29300,0
|
|
20230712,171200,21300392050,29300,29300,29300,29300,0
|
|
20230712,171100,21300392050,29300,29300,29300,29300,0
|
|
20230712,171000,21300392050,29300,29300,29300,29300,0
|
|
20230712,170900,21300392050,29300,29300,29300,29300,0
|
|
20230712,170800,21300392050,29300,29300,29300,29300,0
|
|
20230712,170700,21300392050,29300,29300,29300,29300,93666
|
|
20230712,170600,21300392050,29300,29300,29300,29300,0
|
|
20230712,170500,21300392050,29300,29300,29300,29300,0
|
|
20230712,170400,21300392050,29300,29300,29300,29300,0
|
|
20230712,170300,21300392050,29300,29300,29300,29300,0
|
|
20230712,170200,21300392050,29300,29300,29300,29300,0
|
|
20230712,170100,21300392050,29300,29300,29300,29300,0
|
|
20230712,170000,21300392050,29300,29300,29300,29300,0
|
|
20230712,165900,21300392050,29300,29300,29300,29300,0
|
|
20230712,165800,21300392050,29300,29300,29300,29300,0
|
|
20230712,165700,21300392050,29300,29300,29300,29300,0
|
|
20230712,165600,21300392050,29300,29300,29300,29300,0
|
|
20230712,165500,21300392050,29300,29300,29300,29300,0
|
|
20230712,165400,21300392050,29300,29300,29300,29300,0
|
|
20230712,165300,21300392050,29300,29300,29300,29300,0
|
|
20230712,165200,21300392050,29300,29300,29300,29300,0
|
|
20230712,165100,21300392050,29300,29300,29300,29300,0
|
|
20230712,165000,21300392050,29300,29300,29300,29300,0
|
|
20230712,164900,21300392050,29300,29300,29300,29300,0
|
|
20230712,164800,21300392050,29300,29300,29300,29300,0
|
|
20230712,164700,21300392050,29300,29300,29300,29300,0
|
|
20230712,164600,21300392050,29300,29300,29300,29300,0
|
|
20230712,164500,21300392050,29300,29300,29300,29300,0
|
|
20230712,164400,21300392050,29300,29300,29300,29300,0
|
|
20230712,164300,21300392050,29300,29300,29300,29300,0
|
|
20230712,164200,21300392050,29300,29300,29300,29300,0
|
|
20230712,164100,21300392050,29300,29300,29300,29300,0
|
|
20230712,164000,21300392050,29300,29300,29300,29300,0
|
|
20230712,163900,21300392050,29300,29300,29300,29300,0
|
|
20230712,163800,21300392050,29300,29300,29300,29300,0
|
|
20230712,163700,21300392050,29300,29300,29300,29300,93666
|
|
20230712,163600,21300392050,29300,29300,29300,29300,0
|
|
20230712,163500,21300392050,29300,29300,29300,29300,0
|
|
20230712,163400,21300392050,29300,29300,29300,29300,0
|
|
20230712,163300,21300392050,29300,29300,29300,29300,0
|
|
20230712,163200,21300392050,29300,29300,29300,29300,0
|
|
20230712,163100,21300392050,29300,29300,29300,29300,0
|
|
20230712,163000,21300392050,29300,29300,29300,29300,0
|
|
20230712,162900,21300392050,29300,29300,29300,29300,0
|
|
20230712,162800,21300392050,29300,29300,29300,29300,0
|
|
20230712,162700,21300392050,29300,29300,29300,29300,0
|
|
20230712,162600,21300392050,29300,29300,29300,29300,0
|
|
20230712,162500,21300392050,29300,29300,29300,29300,0
|
|
20230712,162400,21300392050,29300,29300,29300,29300,0
|
|
20230712,162300,21300392050,29300,29300,29300,29300,0
|
|
20230712,162200,21300392050,29300,29300,29300,29300,0
|
|
20230712,162100,21300392050,29300,29300,29300,29300,0
|
|
20230712,162000,21300392050,29300,29300,29300,29300,0
|
|
20230712,161900,21300392050,29300,29300,29300,29300,0
|
|
20230712,161800,21300392050,29300,29300,29300,29300,0
|
|
20230712,161700,21300392050,29300,29300,29300,29300,0
|
|
20230712,161600,21300392050,29300,29300,29300,29300,0
|
|
20230712,161500,21300392050,29300,29300,29300,29300,0
|
|
20230712,161400,21300392050,29300,29300,29300,29300,0
|
|
20230712,161300,21300392050,29300,29300,29300,29300,0
|
|
20230712,161200,21300392050,29300,29300,29300,29300,0
|
|
20230712,161100,21300392050,29300,29300,29300,29300,0
|
|
20230712,161000,21300392050,29300,29300,29300,29300,0
|
|
20230712,160900,21300392050,29300,29300,29300,29300,0
|
|
20230712,160800,21300392050,29300,29300,29300,29300,0
|
|
20230712,160700,21300392050,29300,29300,29300,29300,93666
|
|
20230712,160600,21300392050,29300,29300,29300,29300,0
|
|
20230712,160500,21300392050,29300,29300,29300,29300,0
|
|
20230712,160400,21300392050,29300,29300,29300,29300,0
|
|
20230712,160300,21300392050,29300,29300,29300,29300,0
|
|
20230712,160200,21300392050,29300,29300,29300,29300,0
|
|
20230712,160100,21300392050,29300,29300,29300,29300,0
|
|
20230712,160000,21300392050,29300,29300,29300,29300,0
|
|
20230712,155900,21300392050,29300,29300,29300,29300,0
|
|
20230712,155800,21300392050,29300,29300,29300,29300,0
|
|
20230712,155700,21300392050,29300,29300,29300,29300,0
|
|
20230712,155600,21300392050,29300,29300,29300,29300,0
|
|
20230712,155500,21300392050,29300,29300,29300,29300,0
|
|
20230712,155400,21300392050,29300,29300,29300,29300,0
|
|
20230712,155300,21300392050,29300,29300,29300,29300,0
|
|
20230712,155200,21300392050,29300,29300,29300,29300,0
|
|
20230712,155100,21300392050,29300,29300,29300,29300,0
|
|
20230712,155000,21300392050,29300,29300,29300,29300,0
|
|
20230712,154900,21300392050,29300,29300,29300,29300,0
|
|
20230712,154800,21300392050,29300,29300,29300,29300,0
|
|
20230712,154700,21300392050,29300,29300,29300,29300,0
|
|
20230712,154600,21300392050,29300,29300,29300,29300,0
|
|
20230712,154500,21300392050,29300,29300,29300,29300,0
|
|
20230712,154400,21300392050,29300,29300,29300,29300,0
|
|
20230712,154300,21300392050,29300,29300,29300,29300,0
|
|
20230712,154200,21300392050,29300,29300,29300,29300,0
|
|
20230712,154100,21300392050,29300,29300,29300,29300,0
|
|
20230712,154000,21300392050,29300,29300,29300,29300,0
|
|
20230712,153900,21300392050,29300,29300,29300,29300,0
|
|
20230712,153800,21300392050,29300,29300,29300,29300,0
|
|
20230712,153700,21300392050,29300,29300,29300,29300,93666
|
|
20230712,153600,21300392050,29300,29300,29300,29300,0
|
|
20230712,153500,21300392050,29300,29300,29300,29300,0
|
|
20230712,153400,21300392050,29300,29300,29300,29300,0
|
|
20230712,153300,21300392050,29300,29300,29300,29300,0
|
|
20230712,153200,21300392050,29300,29300,29300,29300,0
|
|
20230712,153100,21300392050,29300,29300,29300,29300,0
|
|
20230712,153000,21300392050,29300,29300,29300,29300,93666
|
|
20230712,152900,18555978250,29350,29350,29350,29350,0
|
|
20230712,152800,18555978250,29350,29350,29350,29350,0
|
|
20230712,152700,18555978250,29350,29350,29350,29350,0
|
|
20230712,152600,18555978250,29350,29350,29350,29350,0
|
|
20230712,152500,18555978250,29350,29350,29350,29350,0
|
|
20230712,152400,18555978250,29350,29350,29350,29350,0
|
|
20230712,152300,18555978250,29350,29350,29350,29350,0
|
|
20230712,152200,18555978250,29350,29350,29350,29350,0
|
|
20230712,152100,18555978250,29350,29350,29350,29350,0
|
|
20230712,152000,18555978250,29350,29350,29350,29350,0
|
|
20230712,151900,18555978250,29350,29300,29350,29300,1252
|
|
20230712,151800,18519252500,29350,29300,29350,29300,735
|
|
20230712,151700,18497685300,29300,29350,29350,29300,1733
|
|
20230712,151600,18446822900,29350,29350,29350,29300,811
|
|
20230712,151500,18423021400,29350,29350,29400,29300,2769
|
|
20230712,151400,18341743900,29350,29350,29350,29300,566
|
|
20230712,151300,18325137100,29350,29350,29350,29300,735
|
|
20230712,151200,18303566400,29300,29350,29350,29300,684
|
|
20230712,151100,18283492850,29350,29350,29350,29300,2677
|
|
20230712,151000,18204936600,29350,29350,29350,29300,503
|
|
20230712,150900,18190175600,29300,29350,29350,29300,423
|
|
20230712,150800,18177761800,29350,29350,29350,29300,635
|
|
20230712,150700,18159128350,29300,29350,29350,29300,591
|
|
20230712,150600,18141791850,29350,29300,29350,29300,2312
|
|
20230712,150500,18073940100,29350,29300,29350,29300,478
|
|
20230712,150400,18059913000,29350,29300,29350,29300,1633
|
|
20230712,150300,18011985800,29350,29350,29400,29300,13793
|
|
20230712,150200,17607122550,29300,29350,29350,29300,952
|
|
20230712,150100,17579188550,29350,29350,29350,29300,1621
|
|
20230712,150000,17531617850,29350,29350,29350,29300,1092
|
|
20230712,145900,17499576100,29350,29350,29350,29300,1003
|
|
20230712,145800,17470143700,29350,29350,29350,29300,934
|
|
20230712,145700,17442735750,29350,29350,29350,29300,1611
|
|
20230712,145600,17395454700,29350,29350,29350,29300,2275
|
|
20230712,145500,17328685650,29350,29350,29350,29300,2174
|
|
20230712,145400,17264883850,29300,29350,29350,29300,2599
|
|
20230712,145300,17188618600,29350,29350,29350,29300,2060
|
|
20230712,145200,17128167100,29350,29300,29350,29300,502
|
|
20230712,145100,17113445900,29350,29350,29350,29300,722
|
|
20230712,145000,17092265450,29300,29350,29350,29300,624
|
|
20230712,144900,17073965500,29300,29350,29350,29300,803
|
|
20230712,144800,17050418800,29300,29350,29350,29300,634
|
|
20230712,144700,17031824450,29350,29300,29350,29300,2164
|
|
20230712,144600,16968315850,29300,29350,29350,29300,365
|
|
20230712,144500,16957615500,29350,29350,29350,29300,1396
|
|
20230712,144400,16916677550,29300,29300,29350,29300,2120
|
|
20230712,144300,16854533300,29300,29300,29350,29300,973
|
|
20230712,144200,16826005100,29350,29300,29350,29300,2011
|
|
20230712,144100,16767005800,29350,29400,29400,29300,25814
|
|
20230712,144000,16009373550,29400,29400,29400,29350,716
|
|
20230712,143900,15988335200,29350,29350,29400,29350,1432
|
|
20230712,143800,15946263950,29350,29400,29400,29350,704
|
|
20230712,143700,15925582600,29350,29350,29400,29350,494
|
|
20230712,143600,15911071100,29350,29350,29400,29350,863
|
|
20230712,143500,15885724350,29400,29400,29400,29350,888
|
|
20230712,143400,15859627850,29400,29350,29400,29350,719
|
|
20230712,143300,15838507650,29350,29400,29400,29350,1704
|
|
20230712,143200,15788474750,29400,29350,29400,29350,1028
|
|
20230712,143100,15758282100,29400,29350,29400,29350,548
|
|
20230712,143000,15742181850,29350,29400,29400,29350,1270
|
|
20230712,142900,15704869750,29400,29350,29400,29350,710
|
|
20230712,142800,15684011750,29350,29350,29400,29350,504
|
|
20230712,142700,15669202150,29400,29400,29400,29350,937
|
|
20230712,142600,15641676150,29350,29350,29400,29350,421
|
|
20230712,142500,15629306900,29350,29400,29400,29350,893
|
|
20230712,142400,15603079400,29350,29350,29400,29350,782
|
|
20230712,142300,15580104850,29350,29350,29400,29350,584
|
|
20230712,142200,15562947650,29350,29400,29400,29350,3214
|
|
20230712,142100,15468610600,29400,29350,29400,29350,720
|
|
20230712,142000,15447460650,29400,29400,29400,29350,922
|
|
20230712,141900,15420381700,29400,29400,29400,29350,613
|
|
20230712,141800,15402372850,29350,29400,29400,29350,536
|
|
20230712,141700,15386628200,29400,29400,29400,29350,594
|
|
20230712,141600,15369176650,29400,29400,29400,29350,642
|
|
20230712,141500,15350314550,29350,29400,29400,29350,601
|
|
20230712,141400,15332658650,29400,29400,29400,29350,579
|
|
20230712,141300,15315644800,29350,29400,29400,29350,643
|
|
20230712,141200,15296754300,29350,29400,29400,29350,638
|
|
20230712,141100,15278009900,29350,29400,29400,29350,1006
|
|
20230712,141000,15248454100,29400,29400,29400,29350,597
|
|
20230712,140900,15230913850,29350,29350,29400,29350,595
|
|
20230712,140800,15213434000,29400,29400,29400,29350,1014
|
|
20230712,140700,15183655550,29350,29350,29400,29350,1072
|
|
20230712,140600,15152179800,29350,29400,29400,29350,582
|
|
20230712,140500,15135080050,29400,29400,29400,29350,653
|
|
20230712,140400,15115897400,29400,29400,29400,29350,517
|
|
20230712,140300,15100704250,29400,29400,29450,29400,8496
|
|
20230712,140200,14850908450,29450,29400,29450,29400,3145
|
|
20230712,140100,14758427200,29450,29400,29450,29400,9408
|
|
20230712,140000,14481806300,29400,29450,29450,29400,686
|
|
20230712,135900,14461621950,29450,29400,29450,29400,1656
|
|
20230712,135800,14412869100,29400,29450,29450,29400,961
|
|
20230712,135700,14384584750,29450,29450,29450,29400,2135
|
|
20230712,135600,14321729650,29450,29400,29450,29400,2587
|
|
20230712,135500,14245650800,29400,29400,29450,29400,1322
|
|
20230712,135400,14206741850,29400,29450,29450,29400,638
|
|
20230712,135300,14187962050,29400,29450,29450,29400,928
|
|
20230712,135200,14160645050,29400,29450,29450,29400,1165
|
|
20230712,135100,14126349650,29450,29450,29450,29400,653
|
|
20230712,135000,14107125300,29450,29450,29450,29400,668
|
|
20230712,134900,14087456200,29450,29450,29450,29400,938
|
|
20230712,134800,14059836750,29400,29450,29450,29400,2449
|
|
20230712,134700,13987743850,29450,29450,29450,29400,891
|
|
20230712,134600,13961504000,29450,29400,29450,29400,581
|
|
20230712,134500,13944399400,29450,29450,29450,29400,1004
|
|
20230712,134400,13914867150,29400,29450,29450,29400,990
|
|
20230712,134300,13885712700,29450,29400,29450,29400,1984
|
|
20230712,134200,13827358950,29450,29400,29450,29350,16186
|
|
20230712,134100,13351470050,29400,29400,29400,29350,848
|
|
20230712,134000,13326544050,29400,29400,29400,29350,3727
|
|
20230712,133900,13216980300,29400,29400,29400,29350,1371
|
|
20230712,133800,13176673000,29400,29400,29400,29350,1050
|
|
20230712,133700,13145803050,29400,29400,29400,29350,1132
|
|
20230712,133600,13112526000,29400,29350,29400,29300,14602
|
|
20230712,133500,12683898300,29350,29350,29350,29300,675
|
|
20230712,133400,12664096250,29300,29350,29350,29300,574
|
|
20230712,133300,12647268450,29350,29350,29350,29300,851
|
|
20230712,133200,12622303300,29300,29350,29350,29300,733
|
|
20230712,133100,12600806600,29300,29350,29350,29300,635
|
|
20230712,133000,12582183750,29350,29350,29350,29300,719
|
|
20230712,132900,12561093300,29350,29300,29350,29300,1311
|
|
20230712,132800,12522656350,29350,29350,29350,29300,717
|
|
20230712,132700,12501620550,29300,29350,29350,29300,409
|
|
20230712,132600,12489621100,29300,29350,29350,29300,737
|
|
20230712,132500,12468002150,29350,29350,29350,29300,628
|
|
20230712,132400,12449594350,29350,29350,29350,29300,792
|
|
20230712,132300,12426364700,29350,29350,29350,29300,301
|
|
20230712,132200,12417539350,29350,29350,29350,29300,436
|
|
20230712,132100,12404758250,29300,29350,29350,29300,323
|
|
20230712,132000,12395286950,29300,29350,29350,29300,371
|
|
20230712,131900,12384407150,29350,29300,29350,29300,403
|
|
20230712,131800,12372594250,29300,29350,29350,29300,207
|
|
20230712,131700,12366523050,29300,29350,29350,29300,273
|
|
20230712,131600,12358517750,29300,29350,29350,29300,233
|
|
20230712,131500,12351683600,29350,29300,29350,29300,170
|
|
20230712,131400,12346701200,29350,29350,29350,29300,244
|
|
20230712,131300,12339543900,29350,29300,29350,29300,785
|
|
20230712,131200,12316514100,29300,29300,29350,29300,194
|
|
20230712,131100,12310828000,29300,29350,29350,29300,153
|
|
20230712,131000,12306344900,29300,29350,29350,29300,454
|
|
20230712,130900,12293034100,29350,29300,29350,29300,412
|
|
20230712,130800,12280953500,29350,29350,29350,29300,692
|
|
20230712,130700,12260671300,29300,29350,29350,29300,192
|
|
20230712,130600,12255040750,29350,29350,29350,29300,204
|
|
20230712,130500,12249061300,29300,29350,29350,29300,425
|
|
20230712,130400,12236595250,29300,29300,29350,29300,1575
|
|
20230712,130300,12190382250,29300,29350,29350,29300,164
|
|
20230712,130200,12185573700,29300,29350,29350,29300,319
|
|
20230712,130100,12176221000,29300,29350,29350,29300,363
|
|
20230712,130000,12165572800,29350,29350,29350,29300,214
|
|
20230712,125900,12159299750,29300,29350,29350,29300,169
|
|
20230712,125800,12154345450,29350,29350,29350,29300,337
|
|
20230712,125700,12144465800,29300,29350,29350,29300,99
|
|
20230712,125600,12141563600,29350,29350,29350,29300,401
|
|
20230712,125500,12129804850,29300,29300,29350,29300,423
|
|
20230712,125400,12117406450,29350,29350,29350,29300,436
|
|
20230712,125300,12104620050,29300,29300,29350,29300,318
|
|
20230712,125200,12095298950,29350,29350,29350,29300,151
|
|
20230712,125100,12090870800,29300,29350,29350,29300,332
|
|
20230712,125000,12081133750,29350,29350,29350,29300,742
|
|
20230712,124900,12059367100,29300,29350,29350,29300,311
|
|
20230712,124800,12050252200,29350,29350,29350,29300,572
|
|
20230712,124700,12033486650,29350,29350,29350,29300,420
|
|
20230712,124600,12021173850,29350,29350,29350,29300,275
|
|
20230712,124500,12013114900,29300,29300,29350,29300,159
|
|
20230712,124400,12008455050,29300,29350,29350,29300,329
|
|
20230712,124300,11998814750,29300,29350,29350,29300,422
|
|
20230712,124200,11986449550,29350,29350,29350,29300,460
|
|
20230712,124100,11972970800,29300,29300,29350,29300,523
|
|
20230712,124000,11957639550,29300,29300,29350,29300,3001
|
|
20230712,123900,11869709900,29350,29350,29350,29300,253
|
|
20230712,123800,11862294550,29300,29350,29350,29300,188
|
|
20230712,123700,11856782350,29350,29350,29350,29300,356
|
|
20230712,123600,11846349700,29300,29350,29350,29300,246
|
|
20230712,123500,11839140500,29300,29350,29350,29300,543
|
|
20230712,123400,11823209150,29350,29350,29350,29300,169
|
|
20230712,123300,11818256200,29350,29350,29350,29300,107
|
|
20230712,123200,11815116050,29350,29350,29350,29300,116
|
|
20230712,123100,11811716500,29300,29350,29350,29300,146
|
|
20230712,123000,11807437850,29350,29350,29350,29300,1992
|
|
20230712,122900,11749060350,29300,29350,29350,29300,165
|
|
20230712,122800,11744225150,29350,29350,29350,29300,298
|
|
20230712,122700,11735492350,29300,29350,29350,29300,1000
|
|
20230712,122600,11706191700,29300,29350,29350,29300,258
|
|
20230712,122500,11698626750,29300,29350,29350,29300,239
|
|
20230712,122400,11691622500,29300,29350,29350,29300,599
|
|
20230712,122300,11674071100,29350,29350,29350,29300,976
|
|
20230712,122200,11645473200,29350,29350,29350,29300,52
|
|
20230712,122100,11643948350,29300,29350,29350,29300,215
|
|
20230712,122000,11637638150,29300,29350,29350,29300,148
|
|
20230712,121900,11633298500,29350,29350,29350,29300,61
|
|
20230712,121800,11631508500,29350,29350,29350,29300,1093
|
|
20230712,121700,11599429150,29350,29350,29350,29300,142
|
|
20230712,121600,11595262050,29350,29350,29350,29300,78
|
|
20230712,121500,11592972800,29300,29350,29350,29300,211
|
|
20230712,121400,11586780700,29350,29300,29350,29250,8850
|
|
20230712,121300,11327473300,29300,29300,29300,29250,86
|
|
20230712,121200,11324953650,29250,29300,29300,29250,764
|
|
20230712,121100,11302575000,29300,29300,29300,29250,296
|
|
20230712,121000,11293908100,29250,29300,29300,29250,172
|
|
20230712,120900,11288869100,29250,29300,29300,29250,87
|
|
20230712,120800,11286321550,29250,29300,29300,29250,591
|
|
20230712,120700,11269012450,29300,29300,29300,29250,792
|
|
20230712,120600,11245809900,29250,29300,29300,29250,116
|
|
20230712,120500,11242414950,29300,29300,29300,29250,618
|
|
20230712,120400,11224328300,29250,29300,29300,29250,130
|
|
20230712,120300,11220523200,29250,29300,29300,29250,527
|
|
20230712,120200,11205107300,29300,29300,29300,29250,34
|
|
20230712,120100,11204111550,29250,29300,29300,29250,103
|
|
20230712,120000,11201093950,29300,29300,29300,29250,606
|
|
20230712,115900,11183345300,29300,29300,29300,29250,123
|
|
20230712,115800,11179741450,29250,29300,29300,29250,96
|
|
20230712,115700,11176931650,29250,29250,29300,29250,292
|
|
20230712,115600,11168387600,29300,29250,29300,29250,110
|
|
20230712,115500,11165168800,29250,29300,29300,29250,963
|
|
20230712,115400,11137000300,29250,29250,29300,29250,198
|
|
20230712,115300,11131201800,29300,29300,29300,29250,122
|
|
20230712,115200,11127630400,29250,29300,29300,29250,587
|
|
20230712,115100,11110435100,29250,29300,29300,29250,51
|
|
20230712,115000,11108941150,29300,29300,29300,29250,44
|
|
20230712,114900,11107652200,29250,29250,29300,29250,127
|
|
20230712,114800,11103935850,29250,29250,29300,29250,417
|
|
20230712,114700,11091722300,29300,29250,29300,29250,104
|
|
20230712,114600,11088678900,29250,29250,29300,29250,1291
|
|
20230712,114500,11050890800,29250,29300,29300,29250,470
|
|
20230712,114400,11037129550,29250,29250,29300,29250,280
|
|
20230712,114300,11028938650,29250,29250,29300,29250,389
|
|
20230712,114200,11017559050,29250,29250,29300,29250,323
|
|
20230712,114100,11008110300,29300,29300,29300,29250,481
|
|
20230712,114000,10994027000,29300,29300,29300,29250,38
|
|
20230712,113900,10992913900,29300,29300,29300,29250,680
|
|
20230712,113800,10972990350,29300,29250,29300,29250,326
|
|
20230712,113700,10963438850,29300,29300,29300,29250,97
|
|
20230712,113600,10960596800,29250,29250,29300,29250,141
|
|
20230712,113500,10956465800,29300,29250,29300,29250,276
|
|
20230712,113400,10948379350,29300,29200,29300,29200,13572
|
|
20230712,113300,10550941050,29250,29150,29250,29150,59078
|
|
20230712,113200,8825847750,29150,29200,29200,29150,863
|
|
20230712,113100,8800680400,29200,29200,29200,29150,1276
|
|
20230712,113000,8763452250,29150,29200,29200,29150,303
|
|
20230712,112900,8754609350,29200,29150,29200,29150,552
|
|
20230712,112800,8738514350,29150,29150,29200,29150,763
|
|
20230712,112700,8716272250,29150,29150,29200,29150,236
|
|
20230712,112600,8709391400,29150,29150,29200,29150,243
|
|
20230712,112500,8702307350,29150,29200,29200,29150,73
|
|
20230712,112400,8700178050,29200,29150,29200,29150,39
|
|
20230712,112300,8699040700,29200,29200,29200,29150,158
|
|
20230712,112200,8694428550,29200,29200,29200,29150,67
|
|
20230712,112100,8692473700,29200,29150,29200,29150,150
|
|
20230712,112000,8688095300,29200,29200,29200,29150,124
|
|
20230712,111900,8684476100,29150,29200,29200,29150,726
|
|
20230712,111800,8663306650,29200,29150,29200,29150,1866
|
|
20230712,111700,8608907900,29200,29200,29200,29150,95
|
|
20230712,111600,8606135900,29200,29200,29200,29150,2846
|
|
20230712,111500,8523089700,29200,29200,29200,29150,1178
|
|
20230712,111400,8488693550,29150,29150,29200,29150,280
|
|
20230712,111300,8480529250,29150,29150,29200,29150,1757
|
|
20230712,111200,8429311650,29150,29150,29200,29150,572
|
|
20230712,111100,8412631050,29200,29200,29200,29150,67
|
|
20230712,111000,8410676450,29150,29150,29200,29150,573
|
|
20230712,110900,8393968200,29200,29200,29200,29150,223
|
|
20230712,110800,8387458950,29150,29150,29200,29150,255
|
|
20230712,110700,8380024050,29150,29200,29200,29150,147
|
|
20230712,110600,8375738350,29150,29200,29200,29150,112
|
|
20230712,110500,8372471250,29200,29200,29200,29150,678
|
|
20230712,110400,8352705800,29150,29200,29200,29150,21
|
|
20230712,110300,8352092800,29200,29150,29200,29150,121
|
|
20230712,110200,8348562400,29150,29200,29200,29150,220
|
|
20230712,110100,8342148700,29150,29150,29200,29150,467
|
|
20230712,110000,8328517650,29150,29150,29200,29150,299
|
|
20230712,105900,8319799350,29200,29200,29200,29150,1661
|
|
20230712,105800,8271377100,29200,29150,29200,29150,374
|
|
20230712,105700,8260473550,29200,29150,29200,29150,167
|
|
20230712,105600,8255597200,29150,29150,29200,29150,26
|
|
20230712,105500,8254838700,29150,29150,29200,29150,101
|
|
20230712,105400,8251893050,29150,29200,29200,29150,619
|
|
20230712,105300,8233849050,29150,29200,29200,29150,99
|
|
20230712,105200,8230958650,29200,29200,29200,29150,103
|
|
20230712,105100,8227951100,29200,29150,29200,29150,482
|
|
20230712,105000,8213899150,29150,29150,29200,29150,133
|
|
20230712,104900,8210020900,29150,29150,29200,29150,479
|
|
20230712,104800,8196056500,29200,29200,29200,29150,452
|
|
20230712,104700,8182872350,29200,29200,29200,29150,43
|
|
20230712,104600,8181616850,29200,29200,29200,29150,491
|
|
20230712,104500,8167303000,29150,29100,29200,29100,4874
|
|
20230712,104400,8025227500,29150,29100,29150,29100,209
|
|
20230712,104300,8019138150,29150,29150,29150,29100,546
|
|
20230712,104200,8003237000,29150,29100,29150,29100,1537
|
|
20230712,104100,7958444350,29150,29150,29150,29100,1167
|
|
20230712,104000,7924462700,29100,29150,29150,29100,232
|
|
20230712,103900,7917706250,29100,29150,29150,29100,403
|
|
20230712,103800,7905973250,29100,29150,29150,29100,546
|
|
20230712,103700,7890072100,29150,29150,29150,29100,210
|
|
20230712,103600,7883953200,29150,29150,29150,29100,124
|
|
20230712,103500,7880342200,29150,29150,29150,29100,352
|
|
20230712,103400,7870092100,29150,29150,29150,29100,248
|
|
20230712,103300,7862868950,29150,29150,29150,29100,1483
|
|
20230712,103200,7819660050,29100,29200,29200,29100,15569
|
|
20230712,103100,7365540250,29200,29250,29250,29200,613
|
|
20230712,103000,7347634950,29200,29200,29250,29200,79
|
|
20230712,102900,7345327150,29250,29200,29250,29200,168
|
|
20230712,102800,7340420500,29200,29200,29250,29200,255
|
|
20230712,102700,7332970150,29200,29200,29250,29200,453
|
|
20230712,102600,7319741100,29200,29200,29250,29200,849
|
|
20230712,102500,7294945050,29250,29250,29250,29200,175
|
|
20230712,102400,7289833550,29200,29250,29250,29200,631
|
|
20230712,102300,7271388150,29200,29250,29250,29200,719
|
|
20230712,102200,7250372250,29250,29200,29250,29200,234
|
|
20230712,102100,7243538550,29200,29250,29250,29200,273
|
|
20230712,102000,7235556550,29200,29250,29250,29200,221
|
|
20230712,101900,7229102550,29200,29200,29250,29200,320
|
|
20230712,101800,7219758000,29250,29200,29250,29200,440
|
|
20230712,101700,7206908850,29250,29200,29250,29200,845
|
|
20230712,101600,7182226200,29200,29250,29250,29200,4350
|
|
20230712,101500,7055204500,29200,29200,29250,29200,1647
|
|
20230712,101400,7007108650,29200,29200,29250,29200,108
|
|
20230712,101300,7003953400,29200,29250,29250,29200,339
|
|
20230712,101200,6994048050,29250,29300,29300,29250,4304
|
|
20230712,101100,6868155750,29300,29250,29300,29250,531
|
|
20230712,101000,6852623350,29250,29300,29300,29250,368
|
|
20230712,100900,6841857750,29300,29300,29300,29250,6029
|
|
20230712,100800,6665214750,29300,29350,29350,29300,143
|
|
20230712,100700,6661023850,29350,29350,29350,29300,96
|
|
20230712,100600,6658209300,29300,29300,29350,29300,729
|
|
20230712,100500,6636848550,29350,29400,29400,29350,10463
|
|
20230712,100400,6329759100,29350,29400,29400,29350,261
|
|
20230712,100300,6322096650,29350,29400,29400,29350,2137
|
|
20230712,100200,6259374300,29400,29400,29400,29350,240
|
|
20230712,100100,6252327650,29400,29400,29400,29350,184
|
|
20230712,100000,6246924450,29350,29400,29400,29350,2093
|
|
20230712,095900,6185491550,29400,29400,29400,29350,653
|
|
20230712,095800,6166319650,29350,29400,29400,29350,961
|
|
20230712,095700,6138074800,29350,29400,29400,29350,2301
|
|
20230712,095600,6070428050,29400,29400,29400,29350,530
|
|
20230712,095500,6054852600,29350,29400,29400,29350,182
|
|
20230712,095400,6049505000,29400,29400,29400,29350,486
|
|
20230712,095300,6035216650,29400,29400,29400,29350,421
|
|
20230712,095200,6022839300,29400,29400,29400,29350,1324
|
|
20230712,095100,5983915800,29400,29450,29450,29350,4606
|
|
20230712,095000,5848499300,29450,29450,29450,29400,99
|
|
20230712,094900,5845587700,29450,29400,29450,29400,563
|
|
20230712,094800,5829018150,29450,29450,29450,29400,771
|
|
20230712,094700,5806343900,29450,29450,29450,29400,1280
|
|
20230712,094600,5768657050,29400,29450,29450,29400,1357
|
|
20230712,094500,5728757550,29400,29400,29450,29400,6129
|
|
20230712,094400,5548563950,29400,29400,29400,29350,4064
|
|
20230712,094300,5429088150,29350,29400,29400,29350,267
|
|
20230712,094200,5421247000,29400,29400,29400,29350,148
|
|
20230712,094100,5416900350,29400,29350,29400,29350,264
|
|
20230712,094000,5409145000,29400,29350,29400,29350,163
|
|
20230712,093900,5404353850,29400,29400,29400,29350,5774
|
|
20230712,093800,5234660900,29350,29350,29400,29350,3222
|
|
20230712,093700,5140093750,29400,29400,29400,29350,56
|
|
20230712,093600,5138448000,29400,29400,29400,29350,19213
|
|
20230712,093500,4573587600,29400,29350,29400,29350,88
|
|
20230712,093400,4571001300,29350,29350,29400,29350,524
|
|
20230712,093300,4555621250,29350,29400,29400,29350,2253
|
|
20230712,093200,4489494350,29400,29400,29400,29350,3095
|
|
20230712,093100,4398501550,29350,29400,29400,29350,248
|
|
20230712,093000,4391216700,29350,29400,29400,29350,924
|
|
20230712,092900,4364072900,29400,29300,29400,29300,5793
|
|
20230712,092800,4194051750,29350,29300,29350,29300,466
|
|
20230712,092700,4180389950,29300,29300,29300,29300,676
|
|
20230712,092600,4160583150,29300,29300,29300,29300,8603
|
|
20230712,092500,3908515250,29300,29300,29300,29300,2285
|
|
20230712,092400,3841564750,29300,29300,29350,29300,2761
|
|
20230712,092300,3760661100,29300,29350,29350,29300,1972
|
|
20230712,092200,3702830600,29350,29300,29350,29300,662
|
|
20230712,092100,3683432600,29350,29300,29350,29300,349
|
|
20230712,092000,3673200600,29300,29350,29400,29300,3825
|
|
20230712,091900,3560936550,29350,29350,29400,29350,904
|
|
20230712,091800,3534403600,29350,29350,29350,29350,111
|
|
20230712,091700,3531145750,29350,29350,29400,29300,6089
|
|
20230712,091600,3352435900,29350,29350,29350,29300,4220
|
|
20230712,091500,3228789250,29350,29300,29350,29300,172
|
|
20230712,091400,3223744150,29300,29300,29350,29300,737
|
|
20230712,091300,3202149600,29350,29350,29350,29300,205
|
|
20230712,091200,3196136500,29350,29350,29350,29300,1153
|
|
20230712,091100,3162351150,29350,29350,29350,29300,7568
|
|
20230712,091000,2940381600,29350,29350,29400,29350,1939
|
|
20230712,090900,2883471650,29350,29350,29350,29350,3527
|
|
20230712,090800,2779954200,29400,29350,29400,29350,1046
|
|
20230712,090700,2749247200,29350,29450,29450,29350,8365
|
|
20230712,090600,2503312750,29450,29350,29450,29350,21460
|
|
20230712,090500,1872389850,29350,29300,29400,29300,4555
|
|
20230712,090400,1738704900,29300,29350,29400,29300,3032
|
|
20230712,090300,1649716800,29350,29250,29400,29200,15738
|
|
20230712,090200,1188341150,29250,29300,29350,29250,3911
|
|
20230712,090100,1073751100,29300,29250,29300,29250,26480
|
|
20230712,090000,298600100,29250,29250,29300,29200,10209
|