613 lines
33 KiB
CSV
613 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,191000,18587216370,14570,14570,14570,14570,79708
|
|
20230710,190900,18587216370,14570,14570,14570,14570,0
|
|
20230710,190800,18587216370,14570,14570,14570,14570,0
|
|
20230710,190700,18587216370,14570,14570,14570,14570,0
|
|
20230710,190600,18587216370,14570,14570,14570,14570,0
|
|
20230710,190500,18587216370,14570,14570,14570,14570,0
|
|
20230710,190400,18587216370,14570,14570,14570,14570,0
|
|
20230710,190300,18587216370,14570,14570,14570,14570,0
|
|
20230710,190200,18587216370,14570,14570,14570,14570,0
|
|
20230710,190100,18587216370,14570,14570,14570,14570,0
|
|
20230710,190000,18587216370,14570,14570,14570,14570,0
|
|
20230710,185900,18587216370,14570,14570,14570,14570,0
|
|
20230710,185800,18587216370,14570,14570,14570,14570,0
|
|
20230710,185700,18587216370,14570,14570,14570,14570,0
|
|
20230710,185600,18587216370,14570,14570,14570,14570,0
|
|
20230710,185500,18587216370,14570,14570,14570,14570,0
|
|
20230710,185400,18587216370,14570,14570,14570,14570,0
|
|
20230710,185300,18587216370,14570,14570,14570,14570,0
|
|
20230710,185200,18587216370,14570,14570,14570,14570,0
|
|
20230710,185100,18587216370,14570,14570,14570,14570,0
|
|
20230710,185000,18587216370,14570,14570,14570,14570,0
|
|
20230710,184900,18587216370,14570,14570,14570,14570,0
|
|
20230710,184800,18587216370,14570,14570,14570,14570,0
|
|
20230710,184700,18587216370,14570,14570,14570,14570,0
|
|
20230710,184600,18587216370,14570,14570,14570,14570,0
|
|
20230710,184500,18587216370,14570,14570,14570,14570,0
|
|
20230710,184400,18587216370,14570,14570,14570,14570,0
|
|
20230710,184300,18587216370,14570,14570,14570,14570,0
|
|
20230710,184200,18587216370,14570,14570,14570,14570,0
|
|
20230710,184100,18587216370,14570,14570,14570,14570,0
|
|
20230710,184000,18587216370,14570,14570,14570,14570,79708
|
|
20230710,183900,18587216370,14570,14570,14570,14570,0
|
|
20230710,183800,18587216370,14570,14570,14570,14570,0
|
|
20230710,183700,18587216370,14570,14570,14570,14570,0
|
|
20230710,183600,18587216370,14570,14570,14570,14570,0
|
|
20230710,183500,18587216370,14570,14570,14570,14570,0
|
|
20230710,183400,18587216370,14570,14570,14570,14570,0
|
|
20230710,183300,18587216370,14570,14570,14570,14570,0
|
|
20230710,183200,18587216370,14570,14570,14570,14570,0
|
|
20230710,183100,18587216370,14570,14570,14570,14570,0
|
|
20230710,183000,18587216370,14570,14570,14570,14570,0
|
|
20230710,182900,18587216370,14570,14570,14570,14570,0
|
|
20230710,182800,18587216370,14570,14570,14570,14570,0
|
|
20230710,182700,18587216370,14570,14570,14570,14570,0
|
|
20230710,182600,18587216370,14570,14570,14570,14570,0
|
|
20230710,182500,18587216370,14570,14570,14570,14570,0
|
|
20230710,182400,18587216370,14570,14570,14570,14570,0
|
|
20230710,182300,18587216370,14570,14570,14570,14570,0
|
|
20230710,182200,18587216370,14570,14570,14570,14570,0
|
|
20230710,182100,18587216370,14570,14570,14570,14570,0
|
|
20230710,182000,18587216370,14570,14570,14570,14570,0
|
|
20230710,181900,18587216370,14570,14570,14570,14570,0
|
|
20230710,181800,18587216370,14570,14570,14570,14570,0
|
|
20230710,181700,18587216370,14570,14570,14570,14570,0
|
|
20230710,181600,18587216370,14570,14570,14570,14570,0
|
|
20230710,181500,18587216370,14570,14570,14570,14570,0
|
|
20230710,181400,18587216370,14570,14570,14570,14570,0
|
|
20230710,181300,18587216370,14570,14570,14570,14570,0
|
|
20230710,181200,18587216370,14570,14570,14570,14570,0
|
|
20230710,181100,18587216370,14570,14570,14570,14570,0
|
|
20230710,181000,18587216370,14570,14570,14570,14570,79708
|
|
20230710,180900,18587216370,14570,14570,14570,14570,0
|
|
20230710,180800,18587216370,14570,14570,14570,14570,0
|
|
20230710,180700,18587216370,14570,14570,14570,14570,0
|
|
20230710,180600,18587216370,14570,14570,14570,14570,0
|
|
20230710,180500,18587216370,14570,14570,14570,14570,0
|
|
20230710,180400,18587216370,14570,14570,14570,14570,0
|
|
20230710,180300,18587216370,14570,14570,14570,14570,0
|
|
20230710,180200,18587216370,14570,14570,14570,14570,0
|
|
20230710,180100,18587216370,14570,14570,14570,14570,0
|
|
20230710,180000,18587216370,14570,14570,14570,14570,0
|
|
20230710,175900,18587216370,14570,14570,14570,14570,0
|
|
20230710,175800,18587216370,14570,14570,14570,14570,0
|
|
20230710,175700,18587216370,14570,14570,14570,14570,0
|
|
20230710,175600,18587216370,14570,14570,14570,14570,0
|
|
20230710,175500,18587216370,14570,14570,14570,14570,0
|
|
20230710,175400,18587216370,14570,14570,14570,14570,0
|
|
20230710,175300,18587216370,14570,14570,14570,14570,0
|
|
20230710,175200,18587216370,14570,14570,14570,14570,0
|
|
20230710,175100,18587216370,14570,14570,14570,14570,0
|
|
20230710,175000,18587216370,14570,14570,14570,14570,0
|
|
20230710,174900,18587216370,14570,14570,14570,14570,0
|
|
20230710,174800,18587216370,14570,14570,14570,14570,0
|
|
20230710,174700,18587216370,14570,14570,14570,14570,0
|
|
20230710,174600,18587216370,14570,14570,14570,14570,0
|
|
20230710,174500,18587216370,14570,14570,14570,14570,0
|
|
20230710,174400,18587216370,14570,14570,14570,14570,0
|
|
20230710,174300,18587216370,14570,14570,14570,14570,0
|
|
20230710,174200,18587216370,14570,14570,14570,14570,0
|
|
20230710,174100,18587216370,14570,14570,14570,14570,0
|
|
20230710,174000,18587216370,14570,14570,14570,14570,79708
|
|
20230710,173900,18587216370,14570,14570,14570,14570,0
|
|
20230710,173800,18587216370,14570,14570,14570,14570,0
|
|
20230710,173700,18587216370,14570,14570,14570,14570,0
|
|
20230710,173600,18587216370,14570,14570,14570,14570,0
|
|
20230710,173500,18587216370,14570,14570,14570,14570,0
|
|
20230710,173400,18587216370,14570,14570,14570,14570,0
|
|
20230710,173300,18587216370,14570,14570,14570,14570,0
|
|
20230710,173200,18587216370,14570,14570,14570,14570,0
|
|
20230710,173100,18587216370,14570,14570,14570,14570,0
|
|
20230710,173000,18587216370,14570,14570,14570,14570,0
|
|
20230710,172900,18587216370,14570,14570,14570,14570,0
|
|
20230710,172800,18587216370,14570,14570,14570,14570,0
|
|
20230710,172700,18587216370,14570,14570,14570,14570,0
|
|
20230710,172600,18587216370,14570,14570,14570,14570,0
|
|
20230710,172500,18587216370,14570,14570,14570,14570,0
|
|
20230710,172400,18587216370,14570,14570,14570,14570,0
|
|
20230710,172300,18587216370,14570,14570,14570,14570,0
|
|
20230710,172200,18587216370,14570,14570,14570,14570,0
|
|
20230710,172100,18587216370,14570,14570,14570,14570,0
|
|
20230710,172000,18587216370,14570,14570,14570,14570,0
|
|
20230710,171900,18587216370,14570,14570,14570,14570,0
|
|
20230710,171800,18587216370,14570,14570,14570,14570,0
|
|
20230710,171700,18587216370,14570,14570,14570,14570,0
|
|
20230710,171600,18587216370,14570,14570,14570,14570,0
|
|
20230710,171500,18587216370,14570,14570,14570,14570,0
|
|
20230710,171400,18587216370,14570,14570,14570,14570,0
|
|
20230710,171300,18587216370,14570,14570,14570,14570,0
|
|
20230710,171200,18587216370,14570,14570,14570,14570,0
|
|
20230710,171100,18587216370,14570,14570,14570,14570,0
|
|
20230710,171000,18587216370,14570,14570,14570,14570,79708
|
|
20230710,170900,18587216370,14570,14570,14570,14570,0
|
|
20230710,170800,18587216370,14570,14570,14570,14570,0
|
|
20230710,170700,18587216370,14570,14570,14570,14570,0
|
|
20230710,170600,18587216370,14570,14570,14570,14570,0
|
|
20230710,170500,18587216370,14570,14570,14570,14570,0
|
|
20230710,170400,18587216370,14570,14570,14570,14570,0
|
|
20230710,170300,18587216370,14570,14570,14570,14570,0
|
|
20230710,170200,18587216370,14570,14570,14570,14570,0
|
|
20230710,170100,18587216370,14570,14570,14570,14570,0
|
|
20230710,170000,18587216370,14570,14570,14570,14570,0
|
|
20230710,165900,18587216370,14570,14570,14570,14570,0
|
|
20230710,165800,18587216370,14570,14570,14570,14570,0
|
|
20230710,165700,18587216370,14570,14570,14570,14570,0
|
|
20230710,165600,18587216370,14570,14570,14570,14570,0
|
|
20230710,165500,18587216370,14570,14570,14570,14570,0
|
|
20230710,165400,18587216370,14570,14570,14570,14570,0
|
|
20230710,165300,18587216370,14570,14570,14570,14570,0
|
|
20230710,165200,18587216370,14570,14570,14570,14570,0
|
|
20230710,165100,18587216370,14570,14570,14570,14570,0
|
|
20230710,165000,18587216370,14570,14570,14570,14570,0
|
|
20230710,164900,18587216370,14570,14570,14570,14570,0
|
|
20230710,164800,18587216370,14570,14570,14570,14570,0
|
|
20230710,164700,18587216370,14570,14570,14570,14570,0
|
|
20230710,164600,18587216370,14570,14570,14570,14570,0
|
|
20230710,164500,18587216370,14570,14570,14570,14570,0
|
|
20230710,164400,18587216370,14570,14570,14570,14570,0
|
|
20230710,164300,18587216370,14570,14570,14570,14570,0
|
|
20230710,164200,18587216370,14570,14570,14570,14570,0
|
|
20230710,164100,18587216370,14570,14570,14570,14570,0
|
|
20230710,164000,18587216370,14570,14570,14570,14570,79708
|
|
20230710,163900,18587216370,14570,14570,14570,14570,0
|
|
20230710,163800,18587216370,14570,14570,14570,14570,0
|
|
20230710,163700,18587216370,14570,14570,14570,14570,0
|
|
20230710,163600,18587216370,14570,14570,14570,14570,0
|
|
20230710,163500,18587216370,14570,14570,14570,14570,0
|
|
20230710,163400,18587216370,14570,14570,14570,14570,0
|
|
20230710,163300,18587216370,14570,14570,14570,14570,0
|
|
20230710,163200,18587216370,14570,14570,14570,14570,0
|
|
20230710,163100,18587216370,14570,14570,14570,14570,0
|
|
20230710,163000,18587216370,14570,14570,14570,14570,0
|
|
20230710,162900,18587216370,14570,14570,14570,14570,0
|
|
20230710,162800,18587216370,14570,14570,14570,14570,0
|
|
20230710,162700,18587216370,14570,14570,14570,14570,0
|
|
20230710,162600,18587216370,14570,14570,14570,14570,0
|
|
20230710,162500,18587216370,14570,14570,14570,14570,0
|
|
20230710,162400,18587216370,14570,14570,14570,14570,0
|
|
20230710,162300,18587216370,14570,14570,14570,14570,0
|
|
20230710,162200,18587216370,14570,14570,14570,14570,0
|
|
20230710,162100,18587216370,14570,14570,14570,14570,0
|
|
20230710,162000,18587216370,14570,14570,14570,14570,0
|
|
20230710,161900,18587216370,14570,14570,14570,14570,0
|
|
20230710,161800,18587216370,14570,14570,14570,14570,0
|
|
20230710,161700,18587216370,14570,14570,14570,14570,0
|
|
20230710,161600,18587216370,14570,14570,14570,14570,0
|
|
20230710,161500,18587216370,14570,14570,14570,14570,0
|
|
20230710,161400,18587216370,14570,14570,14570,14570,0
|
|
20230710,161300,18587216370,14570,14570,14570,14570,0
|
|
20230710,161200,18587216370,14570,14570,14570,14570,0
|
|
20230710,161100,18587216370,14570,14570,14570,14570,0
|
|
20230710,161000,18587216370,14570,14570,14570,14570,79708
|
|
20230710,160900,18587216370,14570,14570,14570,14570,0
|
|
20230710,160800,18587216370,14570,14570,14570,14570,0
|
|
20230710,160700,18587216370,14570,14570,14570,14570,0
|
|
20230710,160600,18587216370,14570,14570,14570,14570,0
|
|
20230710,160500,18587216370,14570,14570,14570,14570,0
|
|
20230710,160400,18587216370,14570,14570,14570,14570,0
|
|
20230710,160300,18587216370,14570,14570,14570,14570,0
|
|
20230710,160200,18587216370,14570,14570,14570,14570,0
|
|
20230710,160100,18587216370,14570,14570,14570,14570,0
|
|
20230710,160000,18587216370,14570,14570,14570,14570,0
|
|
20230710,155900,18587216370,14570,14570,14570,14570,0
|
|
20230710,155800,18587216370,14570,14570,14570,14570,0
|
|
20230710,155700,18587216370,14570,14570,14570,14570,0
|
|
20230710,155600,18587216370,14570,14570,14570,14570,0
|
|
20230710,155500,18587216370,14570,14570,14570,14570,0
|
|
20230710,155400,18587216370,14570,14570,14570,14570,0
|
|
20230710,155300,18587216370,14570,14570,14570,14570,0
|
|
20230710,155200,18587216370,14570,14570,14570,14570,0
|
|
20230710,155100,18587216370,14570,14570,14570,14570,0
|
|
20230710,155000,18587216370,14570,14570,14570,14570,0
|
|
20230710,154900,18587216370,14570,14570,14570,14570,0
|
|
20230710,154800,18587216370,14570,14570,14570,14570,0
|
|
20230710,154700,18587216370,14570,14570,14570,14570,0
|
|
20230710,154600,18587216370,14570,14570,14570,14570,0
|
|
20230710,154500,18587216370,14570,14570,14570,14570,0
|
|
20230710,154400,18587216370,14570,14570,14570,14570,0
|
|
20230710,154300,18587216370,14570,14570,14570,14570,0
|
|
20230710,154200,18587216370,14570,14570,14570,14570,0
|
|
20230710,154100,18587216370,14570,14570,14570,14570,0
|
|
20230710,154000,18587216370,14570,14570,14570,14570,79708
|
|
20230710,153900,18587216370,14570,14570,14570,14570,0
|
|
20230710,153800,18587216370,14570,14570,14570,14570,0
|
|
20230710,153700,18587216370,14570,14570,14570,14570,0
|
|
20230710,153600,18587216370,14570,14570,14570,14570,0
|
|
20230710,153500,18587216370,14570,14570,14570,14570,0
|
|
20230710,153400,18587216370,14570,14570,14570,14570,0
|
|
20230710,153300,18587216370,14570,14570,14570,14570,0
|
|
20230710,153200,18587216370,14570,14570,14570,14570,0
|
|
20230710,153100,18587216370,14570,14570,14570,14570,0
|
|
20230710,153000,18587216370,14570,14570,14570,14570,79708
|
|
20230710,152900,17425870810,14560,14560,14560,14560,0
|
|
20230710,152800,17425870810,14560,14560,14560,14560,0
|
|
20230710,152700,17425870810,14560,14560,14560,14560,0
|
|
20230710,152600,17425870810,14560,14560,14560,14560,0
|
|
20230710,152500,17425870810,14560,14560,14560,14560,0
|
|
20230710,152400,17425870810,14560,14560,14560,14560,0
|
|
20230710,152300,17425870810,14560,14560,14560,14560,0
|
|
20230710,152200,17425870810,14560,14560,14560,14560,0
|
|
20230710,152100,17425870810,14560,14560,14560,14560,0
|
|
20230710,152000,17425870810,14560,14560,14560,14560,0
|
|
20230710,151900,17425870810,14560,14550,14570,14550,3047
|
|
20230710,151800,17381500150,14550,14570,14580,14550,3862
|
|
20230710,151700,17325271750,14570,14550,14570,14540,9389
|
|
20230710,151600,17188698650,14540,14550,14560,14540,7588
|
|
20230710,151500,17078349010,14550,14550,14550,14540,4866
|
|
20230710,151400,17007576630,14540,14550,14560,14540,7426
|
|
20230710,151300,16899504980,14550,14550,14560,14550,2816
|
|
20230710,151200,16858528700,14550,14550,14560,14540,15134
|
|
20230710,151100,16638297350,14550,14560,14560,14550,2668
|
|
20230710,151000,16599475530,14550,14550,14560,14550,2690
|
|
20230710,150900,16560332060,14560,14560,14570,14550,8713
|
|
20230710,150800,16433454760,14560,14560,14570,14560,10521
|
|
20230710,150700,16280264230,14570,14560,14570,14560,3194
|
|
20230710,150600,16233742620,14570,14570,14580,14560,6676
|
|
20230710,150500,16136483230,14570,14580,14580,14570,2336
|
|
20230710,150400,16102442500,14580,14590,14590,14570,4940
|
|
20230710,150300,16030462570,14590,14580,14590,14570,3009
|
|
20230710,150200,15986596670,14580,14580,14580,14570,5593
|
|
20230710,150100,15905063840,14580,14580,14580,14570,3006
|
|
20230710,150000,15861246910,14580,14580,14580,14570,3834
|
|
20230710,145900,15805359000,14580,14590,14600,14570,7516
|
|
20230710,145800,15695776730,14600,14590,14600,14580,8982
|
|
20230710,145700,15564732960,14590,14600,14610,14580,10624
|
|
20230710,145600,15409686700,14600,14610,14610,14600,18478
|
|
20230710,145500,15139905550,14600,14610,14610,14600,5144
|
|
20230710,145400,15064763630,14600,14610,14610,14600,6678
|
|
20230710,145300,14967229600,14610,14620,14620,14600,18367
|
|
20230710,145200,14698945090,14620,14620,14620,14610,1710
|
|
20230710,145100,14673959240,14620,14620,14620,14610,1460
|
|
20230710,145000,14652626040,14610,14610,14620,14610,2143
|
|
20230710,144900,14621308660,14620,14620,14620,14610,6409
|
|
20230710,144800,14527625150,14620,14620,14620,14610,1940
|
|
20230710,144700,14499272790,14620,14620,14630,14610,11352
|
|
20230710,144600,14333309500,14630,14620,14630,14620,2411
|
|
20230710,144500,14298052140,14630,14630,14630,14620,1594
|
|
20230710,144400,14274741750,14620,14630,14630,14620,2447
|
|
20230710,144300,14238960330,14630,14640,14640,14620,9466
|
|
20230710,144200,14100483760,14630,14640,14640,14630,6000
|
|
20230710,144100,14012692720,14630,14650,14650,14630,8160
|
|
20230710,144000,13893253040,14640,14670,14670,14640,41356
|
|
20230710,143900,13287309960,14670,14660,14670,14660,3439
|
|
20230710,143800,13236891330,14660,14680,14680,14660,4177
|
|
20230710,143700,13175622780,14670,14670,14680,14670,1934
|
|
20230710,143600,13147248610,14670,14680,14680,14670,1160
|
|
20230710,143500,13130230670,14680,14680,14680,14670,3994
|
|
20230710,143400,13071636230,14680,14680,14680,14670,1700
|
|
20230710,143300,13046696450,14670,14670,14680,14670,2182
|
|
20230710,143200,13014684930,14680,14670,14680,14670,1416
|
|
20230710,143100,12993911220,14680,14680,14690,14670,2501
|
|
20230710,143000,12957208290,14680,14690,14690,14680,4336
|
|
20230710,142900,12893554860,14680,14680,14690,14680,1150
|
|
20230710,142800,12876671770,14680,14690,14690,14680,876
|
|
20230710,142700,12863809130,14690,14690,14690,14680,1491
|
|
20230710,142600,12841908030,14690,14700,14700,14680,2452
|
|
20230710,142500,12805890700,14690,14700,14710,14690,3588
|
|
20230710,142400,12753153150,14700,14710,14710,14700,2591
|
|
20230710,142300,12715064780,14710,14700,14710,14700,6278
|
|
20230710,142200,12622777800,14710,14710,14710,14700,639
|
|
20230710,142100,12613382520,14710,14700,14710,14700,654
|
|
20230710,142000,12603768060,14700,14710,14710,14700,399
|
|
20230710,141900,12597902240,14700,14710,14710,14700,2112
|
|
20230710,141800,12566854270,14710,14710,14710,14700,1058
|
|
20230710,141700,12551293920,14710,14710,14710,14700,632
|
|
20230710,141600,12542003030,14710,14710,14710,14700,606
|
|
20230710,141500,12533094430,14710,14710,14710,14700,892
|
|
20230710,141400,12519981130,14710,14700,14710,14700,751
|
|
20230710,141300,12508937470,14710,14710,14710,14700,2070
|
|
20230710,141200,12478507800,14700,14710,14710,14700,533
|
|
20230710,141100,12470670890,14710,14740,14740,14700,3511
|
|
20230710,141000,12418965730,14730,14740,14740,14730,4401
|
|
20230710,140900,12354137800,14740,14730,14740,14730,517
|
|
20230710,140800,12346521390,14740,14740,14740,14730,467
|
|
20230710,140700,12339641710,14730,14730,14740,14730,568
|
|
20230710,140600,12331273140,14740,14730,14740,14730,872
|
|
20230710,140500,12318425650,14740,14720,14740,14710,4218
|
|
20230710,140400,12256307890,14720,14730,14730,14720,627
|
|
20230710,140300,12247077310,14720,14710,14730,14700,2711
|
|
20230710,140200,12207184040,14710,14710,14710,14700,760
|
|
20230710,140100,12196010940,14710,14690,14710,14690,2032
|
|
20230710,140000,12166140100,14700,14690,14700,14690,684
|
|
20230710,135900,12156091370,14690,14690,14700,14680,1896
|
|
20230710,135800,12128240090,14700,14700,14700,14680,1730
|
|
20230710,135700,12102826170,14700,14700,14700,14690,1783
|
|
20230710,135600,12076632400,14690,14690,14700,14690,989
|
|
20230710,135500,12062102930,14690,14690,14700,14690,1858
|
|
20230710,135400,12034806840,14700,14700,14700,14690,1589
|
|
20230710,135300,12011453340,14700,14700,14700,14680,7330
|
|
20230710,135200,11903730040,14690,14690,14700,14690,2039
|
|
20230710,135100,11873776580,14690,14690,14700,14690,803
|
|
20230710,135000,11861976160,14700,14710,14710,14690,1996
|
|
20230710,134900,11832642940,14700,14710,14710,14700,6416
|
|
20230710,134800,11738326150,14710,14700,14710,14700,742
|
|
20230710,134700,11727418250,14700,14700,14710,14700,1872
|
|
20230710,134600,11699899050,14710,14710,14710,14700,565
|
|
20230710,134500,11691590770,14710,14710,14720,14700,1509
|
|
20230710,134400,11669398490,14720,14710,14720,14710,2085
|
|
20230710,134300,11638727890,14710,14710,14710,14700,4342
|
|
20230710,134200,11574859720,14700,14720,14720,14700,1651
|
|
20230710,134100,11550575020,14720,14720,14720,14710,443
|
|
20230710,134000,11544058140,14720,14720,14720,14710,1423
|
|
20230710,133900,11523124030,14720,14710,14720,14710,772
|
|
20230710,133800,11511767670,14710,14730,14730,14710,502
|
|
20230710,133700,11504380060,14730,14730,14730,14720,389
|
|
20230710,133600,11498653720,14730,14740,14740,14720,708
|
|
20230710,133500,11488225970,14730,14750,14770,14730,6095
|
|
20230710,133400,11398287440,14740,14720,14740,14720,6317
|
|
20230710,133300,11305222950,14730,14730,14730,14720,74
|
|
20230710,133200,11304133300,14730,14710,14740,14700,5669
|
|
20230710,133100,11220711320,14710,14700,14710,14700,1515
|
|
20230710,133000,11198433040,14710,14710,14710,14700,933
|
|
20230710,132900,11184715330,14710,14710,14710,14700,792
|
|
20230710,132800,11173070170,14710,14710,14710,14700,331
|
|
20230710,132700,11168202970,14710,14700,14710,14700,846
|
|
20230710,132600,11155764260,14710,14710,14710,14700,711
|
|
20230710,132500,11145311060,14710,14710,14710,14700,607
|
|
20230710,132400,11136386350,14710,14700,14710,14700,4392
|
|
20230710,132300,11071821020,14700,14700,14710,14690,4425
|
|
20230710,132200,11006779770,14710,14700,14710,14700,1140
|
|
20230710,132100,10990016650,14710,14700,14710,14700,620
|
|
20230710,132000,10980902130,14700,14720,14720,14700,1704
|
|
20230710,131900,10955836400,14720,14720,14720,14720,1220
|
|
20230710,131800,10937878000,14720,14730,14730,14720,707
|
|
20230710,131700,10927466560,14730,14730,14730,14730,2239
|
|
20230710,131600,10894486090,14730,14740,14750,14730,2317
|
|
20230710,131500,10860334050,14740,14740,14740,14740,278
|
|
20230710,131400,10856236330,14750,14760,14760,14740,3105
|
|
20230710,131300,10810452000,14760,14750,14760,14750,955
|
|
20230710,131200,10796364940,14760,14750,14760,14750,1448
|
|
20230710,131100,10775006210,14750,14740,14760,14740,3838
|
|
20230710,131000,10718390910,14750,14750,14750,14740,322
|
|
20230710,130900,10713644000,14740,14740,14750,14740,1538
|
|
20230710,130800,10690962530,14750,14750,14750,14740,1105
|
|
20230710,130700,10674664910,14750,14740,14760,14730,1966
|
|
20230710,130600,10645664970,14730,14740,14740,14730,229
|
|
20230710,130500,10642289540,14740,14720,14740,14720,1507
|
|
20230710,130400,10620087570,14720,14720,14730,14720,725
|
|
20230710,130300,10609411440,14730,14710,14730,14710,2709
|
|
20230710,130200,10569541650,14710,14700,14710,14700,906
|
|
20230710,130100,10556215040,14710,14700,14710,14700,425
|
|
20230710,130000,10549966510,14710,14700,14710,14700,387
|
|
20230710,125900,10544276550,14700,14710,14710,14700,31
|
|
20230710,125800,10543820830,14700,14710,14710,14700,734
|
|
20230710,125700,10533027970,14710,14680,14710,14680,5853
|
|
20230710,125600,10447003670,14690,14700,14700,14690,1738
|
|
20230710,125500,10421471330,14690,14690,14700,14690,463
|
|
20230710,125400,10414669530,14700,14700,14710,14700,784
|
|
20230710,125300,10403144720,14700,14700,14700,14700,652
|
|
20230710,125200,10393560320,14700,14710,14710,14700,1300
|
|
20230710,125100,10374443430,14710,14720,14720,14710,2015
|
|
20230710,125000,10344801480,14720,14690,14720,14690,3355
|
|
20230710,124900,10295470290,14700,14690,14700,14690,437
|
|
20230710,124800,10289049790,14700,14690,14700,14680,1372
|
|
20230710,124700,10268896370,14690,14680,14690,14680,1999
|
|
20230710,124600,10239535390,14680,14690,14690,14680,539
|
|
20230710,124500,10231622820,14680,14680,14690,14670,1641
|
|
20230710,124400,10207533190,14670,14680,14680,14670,240
|
|
20230710,124300,10204012010,14680,14670,14680,14670,495
|
|
20230710,124200,10196749710,14680,14680,14680,14670,972
|
|
20230710,124100,10182486640,14680,14680,14680,14670,2099
|
|
20230710,124000,10151674790,14680,14690,14690,14680,2031
|
|
20230710,123900,10121857500,14690,14680,14690,14680,1055
|
|
20230710,123800,10106368810,14680,14690,14690,14680,455
|
|
20230710,123700,10099688550,14690,14680,14690,14680,766
|
|
20230710,123600,10088441030,14690,14690,14690,14680,450
|
|
20230710,123500,10081830540,14680,14700,14700,14680,989
|
|
20230710,123400,10067303500,14700,14670,14700,14670,3389
|
|
20230710,123300,10017539450,14670,14670,14680,14670,873
|
|
20230710,123200,10004730330,14680,14680,14680,14670,267
|
|
20230710,123100,10000810860,14680,14690,14690,14680,1977
|
|
20230710,123000,9971788370,14690,14690,14690,14680,877
|
|
20230710,122900,9958910030,14680,14680,14690,14680,698
|
|
20230710,122800,9948662690,14680,14680,14690,14680,2085
|
|
20230710,122700,9918044890,14680,14690,14690,14680,1198
|
|
20230710,122600,9900452140,14690,14670,14690,14670,6296
|
|
20230710,122500,9808050690,14670,14690,14690,14670,6316
|
|
20230710,122400,9715327140,14700,14700,14700,14690,739
|
|
20230710,122300,9704469060,14700,14700,14700,14690,2742
|
|
20230710,122200,9664169280,14700,14710,14710,14700,841
|
|
20230710,122100,9651798180,14710,14720,14730,14710,2221
|
|
20230710,122000,9619104960,14720,14740,14740,14720,2968
|
|
20230710,121900,9575383270,14740,14730,14760,14720,4248
|
|
20230710,121800,9512792280,14730,14740,14750,14730,1580
|
|
20230710,121700,9489503870,14740,14730,14750,14730,2088
|
|
20230710,121600,9458723570,14730,14700,14730,14690,6475
|
|
20230710,121500,9363466920,14700,14680,14700,14670,5430
|
|
20230710,121400,9283756070,14670,14670,14680,14670,1262
|
|
20230710,121300,9265242430,14670,14670,14680,14670,2295
|
|
20230710,121200,9231572010,14680,14670,14680,14670,895
|
|
20230710,121100,9218440770,14680,14670,14680,14670,282
|
|
20230710,121000,9214303750,14680,14670,14680,14670,914
|
|
20230710,120900,9200894100,14680,14670,14680,14670,524
|
|
20230710,120800,9193206420,14670,14670,14680,14670,895
|
|
20230710,120700,9180071740,14670,14680,14680,14670,568
|
|
20230710,120600,9171736230,14680,14680,14680,14680,1167
|
|
20230710,120500,9154604670,14680,14680,14690,14680,260
|
|
20230710,120400,9150786870,14680,14680,14690,14680,348
|
|
20230710,120300,9145677500,14690,14690,14690,14680,1829
|
|
20230710,120200,9118827690,14680,14680,14690,14680,342
|
|
20230710,120100,9113806850,14680,14680,14690,14680,926
|
|
20230710,120000,9100212840,14680,14690,14690,14680,266
|
|
20230710,115900,9096307190,14680,14660,14690,14660,2697
|
|
20230710,115800,9056726260,14670,14670,14670,14660,380
|
|
20230710,115700,9051151730,14670,14670,14670,14660,678
|
|
20230710,115600,9041207010,14670,14660,14680,14660,5367
|
|
20230710,115500,8962474400,14670,14680,14680,14660,7093
|
|
20230710,115400,8858420360,14670,14670,14680,14670,512
|
|
20230710,115300,8850907750,14680,14670,14680,14670,2391
|
|
20230710,115200,8815829940,14670,14670,14680,14670,731
|
|
20230710,115100,8805103170,14670,14670,14680,14670,547
|
|
20230710,115000,8797075390,14680,14680,14680,14670,1026
|
|
20230710,114900,8782022590,14680,14670,14680,14670,427
|
|
20230710,114800,8775756350,14680,14680,14680,14680,260
|
|
20230710,114700,8771939550,14670,14680,14680,14670,833
|
|
20230710,114600,8759718270,14680,14680,14680,14670,1428
|
|
20230710,114500,8738767020,14680,14700,14700,14680,2251
|
|
20230710,114400,8705701490,14700,14690,14700,14680,1653
|
|
20230710,114300,8681422600,14690,14680,14690,14670,3588
|
|
20230710,114200,8628749830,14680,14670,14680,14670,2093
|
|
20230710,114100,8598029120,14680,14680,14680,14670,1688
|
|
20230710,114000,8573266000,14670,14670,14680,14670,1153
|
|
20230710,113900,8556349830,14680,14670,14680,14670,245
|
|
20230710,113800,8552755160,14680,14680,14680,14670,345
|
|
20230710,113700,8547693450,14680,14670,14680,14670,1343
|
|
20230710,113600,8527990240,14660,14650,14660,14650,1734
|
|
20230710,113500,8502571340,14660,14660,14660,14650,3366
|
|
20230710,113400,8453228450,14660,14670,14680,14660,3714
|
|
20230710,113300,8398750450,14670,14680,14680,14670,964
|
|
20230710,113200,8384600430,14680,14680,14680,14670,637
|
|
20230710,113100,8375251950,14680,14680,14680,14670,1562
|
|
20230710,113000,8352324590,14670,14680,14680,14670,939
|
|
20230710,112900,8338545300,14680,14680,14680,14670,1049
|
|
20230710,112800,8323147720,14670,14680,14690,14670,1527
|
|
20230710,112700,8300733990,14680,14670,14680,14670,1442
|
|
20230710,112600,8279570980,14680,14680,14680,14670,1388
|
|
20230710,112500,8259197660,14680,14670,14680,14660,2185
|
|
20230710,112400,8227138480,14660,14670,14680,14660,1490
|
|
20230710,112300,8205282800,14670,14660,14680,14660,2190
|
|
20230710,112200,8173156980,14670,14670,14670,14660,3561
|
|
20230710,112100,8120951010,14670,14690,14690,14660,13716
|
|
20230710,112000,7919723180,14690,14690,14690,14680,1348
|
|
20230710,111900,7899922630,14690,14710,14710,14680,5058
|
|
20230710,111800,7825593220,14710,14700,14720,14700,1374
|
|
20230710,111700,7805384400,14710,14710,14710,14710,54
|
|
20230710,111600,7804590060,14710,14700,14710,14700,1490
|
|
20230710,111500,7782676470,14710,14700,14710,14700,2401
|
|
20230710,111400,7747359520,14710,14710,14710,14700,649
|
|
20230710,111300,7737812820,14700,14710,14710,14700,985
|
|
20230710,111200,7723329310,14710,14700,14710,14700,915
|
|
20230710,111100,7709878380,14700,14700,14710,14700,2046
|
|
20230710,111000,7679800490,14700,14710,14710,14700,819
|
|
20230710,110900,7667756890,14710,14720,14720,14700,422
|
|
20230710,110800,7661551770,14720,14700,14720,14690,2489
|
|
20230710,110700,7624950530,14700,14710,14710,14700,1855
|
|
20230710,110600,7597678460,14710,14710,14710,14700,284
|
|
20230710,110500,7593503480,14700,14710,14710,14700,196
|
|
20230710,110400,7590622170,14700,14720,14720,14700,2915
|
|
20230710,110300,7547742570,14720,14730,14730,14720,1926
|
|
20230710,110200,7519385580,14730,14730,14730,14720,1315
|
|
20230710,110100,7500017670,14730,14720,14730,14720,941
|
|
20230710,110000,7486161500,14720,14700,14720,14700,2794
|
|
20230710,105900,7445063310,14700,14690,14700,14690,825
|
|
20230710,105800,7432937820,14690,14690,14700,14690,746
|
|
20230710,105700,7421977500,14700,14690,14700,14680,3334
|
|
20230710,105600,7373002010,14690,14680,14690,14680,601
|
|
20230710,105500,7364175250,14680,14680,14690,14680,1850
|
|
20230710,105400,7337007230,14680,14680,14690,14670,3735
|
|
20230710,105300,7282180300,14680,14680,14690,14680,812
|
|
20230710,105200,7270259790,14680,14680,14690,14670,2281
|
|
20230710,105100,7236783720,14680,14680,14690,14670,6888
|
|
20230710,105000,7135678090,14690,14690,14690,14680,1311
|
|
20230710,104900,7116419890,14690,14680,14690,14670,1268
|
|
20230710,104800,7097802680,14680,14680,14680,14670,2546
|
|
20230710,104700,7060428970,14680,14680,14690,14670,1010
|
|
20230710,104600,7045602140,14680,14690,14690,14670,2128
|
|
20230710,104500,7014348450,14680,14680,14690,14680,1240
|
|
20230710,104400,6996140720,14680,14680,14690,14670,2509
|
|
20230710,104300,6959307520,14690,14690,14700,14680,4101
|
|
20230710,104200,6899087480,14690,14700,14700,14690,562
|
|
20230710,104100,6890831200,14690,14690,14700,14690,1129
|
|
20230710,104000,6874244800,14700,14700,14700,14690,947
|
|
20230710,103900,6860329550,14700,14710,14710,14700,8335
|
|
20230710,103800,6737797600,14710,14710,14710,14700,2598
|
|
20230710,103700,6699582990,14720,14720,14720,14710,1765
|
|
20230710,103600,6673613510,14720,14730,14740,14710,9503
|
|
20230710,103500,6533672080,14740,14740,14740,14730,2210
|
|
20230710,103400,6501098010,14740,14750,14760,14730,3562
|
|
20230710,103300,6448578670,14760,14790,14790,14760,6708
|
|
20230710,103200,6349474260,14800,14790,14800,14790,326
|
|
20230710,103100,6344652690,14790,14790,14790,14770,4360
|
|
20230710,103000,6280202380,14780,14770,14790,14770,2925
|
|
20230710,102900,6236958560,14770,14770,14780,14770,486
|
|
20230710,102800,6229779570,14770,14780,14780,14770,606
|
|
20230710,102700,6220823510,14780,14780,14780,14770,1319
|
|
20230710,102600,6201339290,14770,14750,14780,14750,1790
|
|
20230710,102500,6174905250,14750,14750,14760,14740,2271
|
|
20230710,102400,6141408340,14740,14750,14750,14740,1285
|
|
20230710,102300,6122455260,14750,14780,14780,14730,10993
|
|
20230710,102200,5960241480,14770,14780,14780,14770,611
|
|
20230710,102100,5951213350,14780,14790,14800,14780,2953
|
|
20230710,102000,5907555610,14800,14800,14800,14790,588
|
|
20230710,101900,5898856250,14790,14790,14800,14790,809
|
|
20230710,101800,5886889940,14790,14790,14800,14780,2571
|
|
20230710,101700,5848864340,14790,14780,14790,14780,1085
|
|
20230710,101600,5832825890,14790,14790,14790,14780,2523
|
|
20230710,101500,5795532180,14790,14790,14790,14780,107
|
|
20230710,101400,5793949780,14790,14820,14820,14780,8276
|
|
20230710,101300,5671453840,14820,14820,14820,14810,1612
|
|
20230710,101200,5647570700,14820,14860,14860,14810,7229
|
|
20230710,101100,5540409680,14860,14840,14870,14830,7391
|
|
20230710,101000,5430654380,14840,14840,14840,14830,416
|
|
20230710,100900,5424481320,14840,14810,14840,14810,4429
|
|
20230710,100800,5358829040,14820,14820,14820,14810,379
|
|
20230710,100700,5353215760,14810,14810,14820,14810,442
|
|
20230710,100600,5346666960,14810,14810,14820,14810,316
|
|
20230710,100500,5341986860,14810,14820,14820,14800,1251
|
|
20230710,100400,5323458420,14810,14810,14820,14800,2408
|
|
20230710,100300,5287797040,14810,14790,14820,14790,2971
|
|
20230710,100200,5243823360,14800,14800,14800,14790,457
|
|
20230710,100100,5237063480,14790,14790,14800,14780,2060
|
|
20230710,100000,5206597600,14790,14790,14790,14780,4245
|
|
20230710,095900,5143825450,14780,14790,14790,14780,1937
|
|
20230710,095800,5115193620,14790,14790,14800,14780,5696
|
|
20230710,095700,5030937380,14800,14800,14800,14790,2385
|
|
20230710,095600,4995639990,14800,14790,14800,14790,1089
|
|
20230710,095500,4979531050,14780,14780,14780,14780,1406
|
|
20230710,095400,4958750370,14780,14790,14790,14780,3300
|
|
20230710,095300,4909964320,14790,14780,14790,14770,2783
|
|
20230710,095200,4868836680,14780,14790,14790,14760,2904
|
|
20230710,095100,4825925310,14790,14770,14790,14770,3255
|
|
20230710,095000,4777819510,14770,14760,14770,14760,2182
|
|
20230710,094900,4745609150,14760,14770,14770,14760,2360
|
|
20230710,094800,4710775480,14770,14770,14770,14760,351
|
|
20230710,094700,4705591900,14770,14770,14770,14760,1270
|
|
20230710,094600,4686835580,14760,14760,14770,14760,686
|
|
20230710,094500,4676707980,14760,14760,14770,14760,464
|
|
20230710,094400,4669859200,14770,14750,14770,14750,2124
|
|
20230710,094300,4638521980,14750,14750,14770,14750,5014
|
|
20230710,094200,4564519340,14750,14730,14750,14730,1927
|
|
20230710,094100,4536123760,14720,14730,14730,14720,3266
|
|
20230710,094000,4488018940,14730,14700,14730,14680,2530
|
|
20230710,093900,4450823250,14700,14710,14720,14700,1137
|
|
20230710,093800,4434105510,14710,14700,14710,14690,3781
|
|
20230710,093700,4378512770,14710,14680,14710,14680,5974
|
|
20230710,093600,4290752000,14680,14690,14690,14680,1138
|
|
20230710,093500,4274036110,14690,14700,14700,14690,3625
|
|
20230710,093400,4220753360,14700,14710,14710,14700,2717
|
|
20230710,093300,4180799970,14710,14720,14720,14700,2040
|
|
20230710,093200,4150785390,14720,14710,14730,14710,2456
|
|
20230710,093100,4114635440,14700,14680,14710,14670,5782
|
|
20230710,093000,4029717170,14680,14630,14690,14630,11227
|
|
20230710,092900,3865322000,14630,14650,14650,14630,6165
|
|
20230710,092800,3775096900,14650,14650,14650,14640,1627
|
|
20230710,092700,3751268100,14650,14670,14670,14650,7929
|
|
20230710,092600,3635060070,14660,14710,14710,14660,12636
|
|
20230710,092500,3449446580,14710,14700,14710,14700,5048
|
|
20230710,092400,3375231720,14710,14720,14730,14710,7767
|
|
20230710,092300,3260931520,14720,14750,14750,14710,6351
|
|
20230710,092200,3167405390,14740,14780,14790,14740,11683
|
|
20230710,092100,2994976500,14790,14790,14790,14780,1277
|
|
20230710,092000,2976100890,14780,14780,14800,14780,4913
|
|
20230710,091900,2903465150,14780,14770,14780,14760,3965
|
|
20230710,091800,2844905560,14770,14840,14850,14770,31816
|
|
20230710,091700,2373653320,14840,14870,14870,14840,7439
|
|
20230710,091600,2263194440,14870,14890,14900,14870,1689
|
|
20230710,091500,2238060990,14890,14870,14890,14860,3827
|
|
20230710,091400,2181145160,14860,14850,14880,14840,6669
|
|
20230710,091300,2082087330,14850,14870,14870,14840,7378
|
|
20230710,091200,1972505320,14870,14890,14890,14870,3171
|
|
20230710,091100,1925323970,14890,14860,14910,14860,3882
|
|
20230710,091000,1867551560,14870,14880,14900,14860,8224
|
|
20230710,090900,1745134250,14890,14880,14890,14860,11104
|
|
20230710,090800,1579953790,14880,14880,14900,14860,8470
|
|
20230710,090700,1453892510,14880,14860,14890,14840,12450
|
|
20230710,090600,1268818060,14870,14880,14890,14860,8295
|
|
20230710,090500,1145452350,14880,14910,14910,14880,3950
|
|
20230710,090400,1086639960,14900,14880,14900,14860,4961
|
|
20230710,090300,1012825040,14880,14930,14930,14860,8888
|
|
20230710,090200,880481840,14930,14940,14980,14910,12102
|
|
20230710,090100,699586270,14960,14910,14980,14850,16108
|
|
20230710,090000,459251450,14910,14920,14920,14810,30735
|