647 lines
35 KiB
CSV
647 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,194400,15435507200,36450,36450,36450,36450,21224
|
|
20230710,194300,15435507200,36450,36450,36450,36450,0
|
|
20230710,194200,15435507200,36450,36450,36450,36450,0
|
|
20230710,194100,15435507200,36450,36450,36450,36450,0
|
|
20230710,194000,15435507200,36450,36450,36450,36450,0
|
|
20230710,193900,15435507200,36450,36450,36450,36450,0
|
|
20230710,193800,15435507200,36450,36450,36450,36450,0
|
|
20230710,193700,15435507200,36450,36450,36450,36450,0
|
|
20230710,193600,15435507200,36450,36450,36450,36450,0
|
|
20230710,193500,15435507200,36450,36450,36450,36450,0
|
|
20230710,193400,15435507200,36450,36450,36450,36450,0
|
|
20230710,193300,15435507200,36450,36450,36450,36450,0
|
|
20230710,193200,15435507200,36450,36450,36450,36450,0
|
|
20230710,193100,15435507200,36450,36450,36450,36450,0
|
|
20230710,193000,15435507200,36450,36450,36450,36450,0
|
|
20230710,192900,15435507200,36450,36450,36450,36450,0
|
|
20230710,192800,15435507200,36450,36450,36450,36450,0
|
|
20230710,192700,15435507200,36450,36450,36450,36450,0
|
|
20230710,192600,15435507200,36450,36450,36450,36450,0
|
|
20230710,192500,15435507200,36450,36450,36450,36450,0
|
|
20230710,192400,15435507200,36450,36450,36450,36450,0
|
|
20230710,192300,15435507200,36450,36450,36450,36450,0
|
|
20230710,192200,15435507200,36450,36450,36450,36450,0
|
|
20230710,192100,15435507200,36450,36450,36450,36450,0
|
|
20230710,192000,15435507200,36450,36450,36450,36450,0
|
|
20230710,191900,15435507200,36450,36450,36450,36450,0
|
|
20230710,191800,15435507200,36450,36450,36450,36450,0
|
|
20230710,191700,15435507200,36450,36450,36450,36450,0
|
|
20230710,191600,15435507200,36450,36450,36450,36450,0
|
|
20230710,191500,15435507200,36450,36450,36450,36450,0
|
|
20230710,191400,15435507200,36450,36450,36450,36450,21224
|
|
20230710,191300,15435507200,36450,36450,36450,36450,0
|
|
20230710,191200,15435507200,36450,36450,36450,36450,0
|
|
20230710,191100,15435507200,36450,36450,36450,36450,0
|
|
20230710,191000,15435507200,36450,36450,36450,36450,0
|
|
20230710,190900,15435507200,36450,36450,36450,36450,0
|
|
20230710,190800,15435507200,36450,36450,36450,36450,0
|
|
20230710,190700,15435507200,36450,36450,36450,36450,0
|
|
20230710,190600,15435507200,36450,36450,36450,36450,0
|
|
20230710,190500,15435507200,36450,36450,36450,36450,0
|
|
20230710,190400,15435507200,36450,36450,36450,36450,0
|
|
20230710,190300,15435507200,36450,36450,36450,36450,0
|
|
20230710,190200,15435507200,36450,36450,36450,36450,0
|
|
20230710,190100,15435507200,36450,36450,36450,36450,0
|
|
20230710,190000,15435507200,36450,36450,36450,36450,0
|
|
20230710,185900,15435507200,36450,36450,36450,36450,0
|
|
20230710,185800,15435507200,36450,36450,36450,36450,0
|
|
20230710,185700,15435507200,36450,36450,36450,36450,0
|
|
20230710,185600,15435507200,36450,36450,36450,36450,0
|
|
20230710,185500,15435507200,36450,36450,36450,36450,0
|
|
20230710,185400,15435507200,36450,36450,36450,36450,0
|
|
20230710,185300,15435507200,36450,36450,36450,36450,0
|
|
20230710,185200,15435507200,36450,36450,36450,36450,0
|
|
20230710,185100,15435507200,36450,36450,36450,36450,0
|
|
20230710,185000,15435507200,36450,36450,36450,36450,0
|
|
20230710,184900,15435507200,36450,36450,36450,36450,0
|
|
20230710,184800,15435507200,36450,36450,36450,36450,0
|
|
20230710,184700,15435507200,36450,36450,36450,36450,0
|
|
20230710,184600,15435507200,36450,36450,36450,36450,0
|
|
20230710,184500,15435507200,36450,36450,36450,36450,0
|
|
20230710,184400,15435507200,36450,36450,36450,36450,21224
|
|
20230710,184300,15435507200,36450,36450,36450,36450,0
|
|
20230710,184200,15435507200,36450,36450,36450,36450,0
|
|
20230710,184100,15435507200,36450,36450,36450,36450,0
|
|
20230710,184000,15435507200,36450,36450,36450,36450,0
|
|
20230710,183900,15435507200,36450,36450,36450,36450,0
|
|
20230710,183800,15435507200,36450,36450,36450,36450,0
|
|
20230710,183700,15435507200,36450,36450,36450,36450,0
|
|
20230710,183600,15435507200,36450,36450,36450,36450,0
|
|
20230710,183500,15435507200,36450,36450,36450,36450,0
|
|
20230710,183400,15435507200,36450,36450,36450,36450,0
|
|
20230710,183300,15435507200,36450,36450,36450,36450,0
|
|
20230710,183200,15435507200,36450,36450,36450,36450,0
|
|
20230710,183100,15435507200,36450,36450,36450,36450,0
|
|
20230710,183000,15435507200,36450,36450,36450,36450,0
|
|
20230710,182900,15435507200,36450,36450,36450,36450,0
|
|
20230710,182800,15435507200,36450,36450,36450,36450,0
|
|
20230710,182700,15435507200,36450,36450,36450,36450,0
|
|
20230710,182600,15435507200,36450,36450,36450,36450,0
|
|
20230710,182500,15435507200,36450,36450,36450,36450,0
|
|
20230710,182400,15435507200,36450,36450,36450,36450,0
|
|
20230710,182300,15435507200,36450,36450,36450,36450,0
|
|
20230710,182200,15435507200,36450,36450,36450,36450,0
|
|
20230710,182100,15435507200,36450,36450,36450,36450,0
|
|
20230710,182000,15435507200,36450,36450,36450,36450,0
|
|
20230710,181900,15435507200,36450,36450,36450,36450,0
|
|
20230710,181800,15435507200,36450,36450,36450,36450,0
|
|
20230710,181700,15435507200,36450,36450,36450,36450,0
|
|
20230710,181600,15435507200,36450,36450,36450,36450,0
|
|
20230710,181500,15435507200,36450,36450,36450,36450,0
|
|
20230710,181400,15435507200,36450,36450,36450,36450,21224
|
|
20230710,181300,15435507200,36450,36450,36450,36450,0
|
|
20230710,181200,15435507200,36450,36450,36450,36450,0
|
|
20230710,181100,15435507200,36450,36450,36450,36450,0
|
|
20230710,181000,15435507200,36450,36450,36450,36450,0
|
|
20230710,180900,15435507200,36450,36450,36450,36450,0
|
|
20230710,180800,15435507200,36450,36450,36450,36450,0
|
|
20230710,180700,15435507200,36450,36450,36450,36450,0
|
|
20230710,180600,15435507200,36450,36450,36450,36450,0
|
|
20230710,180500,15435507200,36450,36450,36450,36450,0
|
|
20230710,180400,15435507200,36450,36450,36450,36450,0
|
|
20230710,180300,15435507200,36450,36450,36450,36450,0
|
|
20230710,180200,15435507200,36450,36450,36450,36450,0
|
|
20230710,180100,15435507200,36450,36450,36450,36450,0
|
|
20230710,180000,15435507200,36450,36450,36450,36450,0
|
|
20230710,175900,15435507200,36450,36450,36450,36450,0
|
|
20230710,175800,15435507200,36450,36450,36450,36450,0
|
|
20230710,175700,15435507200,36450,36450,36450,36450,0
|
|
20230710,175600,15435507200,36450,36450,36450,36450,0
|
|
20230710,175500,15435507200,36450,36450,36450,36450,0
|
|
20230710,175400,15435507200,36450,36450,36450,36450,0
|
|
20230710,175300,15435507200,36450,36450,36450,36450,0
|
|
20230710,175200,15435507200,36450,36450,36450,36450,0
|
|
20230710,175100,15435507200,36450,36450,36450,36450,0
|
|
20230710,175000,15435507200,36450,36450,36450,36450,0
|
|
20230710,174900,15435507200,36450,36450,36450,36450,0
|
|
20230710,174800,15435507200,36450,36450,36450,36450,0
|
|
20230710,174700,15435507200,36450,36450,36450,36450,0
|
|
20230710,174600,15435507200,36450,36450,36450,36450,0
|
|
20230710,174500,15435507200,36450,36450,36450,36450,0
|
|
20230710,174400,15435507200,36450,36450,36450,36450,21224
|
|
20230710,174300,15435507200,36450,36450,36450,36450,0
|
|
20230710,174200,15435507200,36450,36450,36450,36450,0
|
|
20230710,174100,15435507200,36450,36450,36450,36450,0
|
|
20230710,174000,15435507200,36450,36450,36450,36450,0
|
|
20230710,173900,15435507200,36450,36450,36450,36450,0
|
|
20230710,173800,15435507200,36450,36450,36450,36450,0
|
|
20230710,173700,15435507200,36450,36450,36450,36450,0
|
|
20230710,173600,15435507200,36450,36450,36450,36450,0
|
|
20230710,173500,15435507200,36450,36450,36450,36450,0
|
|
20230710,173400,15435507200,36450,36450,36450,36450,0
|
|
20230710,173300,15435507200,36450,36450,36450,36450,0
|
|
20230710,173200,15435507200,36450,36450,36450,36450,0
|
|
20230710,173100,15435507200,36450,36450,36450,36450,0
|
|
20230710,173000,15435507200,36450,36450,36450,36450,0
|
|
20230710,172900,15435507200,36450,36450,36450,36450,0
|
|
20230710,172800,15435507200,36450,36450,36450,36450,0
|
|
20230710,172700,15435507200,36450,36450,36450,36450,0
|
|
20230710,172600,15435507200,36450,36450,36450,36450,0
|
|
20230710,172500,15435507200,36450,36450,36450,36450,0
|
|
20230710,172400,15435507200,36450,36450,36450,36450,0
|
|
20230710,172300,15435507200,36450,36450,36450,36450,0
|
|
20230710,172200,15435507200,36450,36450,36450,36450,0
|
|
20230710,172100,15435507200,36450,36450,36450,36450,0
|
|
20230710,172000,15435507200,36450,36450,36450,36450,0
|
|
20230710,171900,15435507200,36450,36450,36450,36450,0
|
|
20230710,171800,15435507200,36450,36450,36450,36450,0
|
|
20230710,171700,15435507200,36450,36450,36450,36450,0
|
|
20230710,171600,15435507200,36450,36450,36450,36450,0
|
|
20230710,171500,15435507200,36450,36450,36450,36450,0
|
|
20230710,171400,15435507200,36450,36450,36450,36450,21224
|
|
20230710,171300,15435507200,36450,36450,36450,36450,0
|
|
20230710,171200,15435507200,36450,36450,36450,36450,0
|
|
20230710,171100,15435507200,36450,36450,36450,36450,0
|
|
20230710,171000,15435507200,36450,36450,36450,36450,0
|
|
20230710,170900,15435507200,36450,36450,36450,36450,0
|
|
20230710,170800,15435507200,36450,36450,36450,36450,0
|
|
20230710,170700,15435507200,36450,36450,36450,36450,0
|
|
20230710,170600,15435507200,36450,36450,36450,36450,0
|
|
20230710,170500,15435507200,36450,36450,36450,36450,0
|
|
20230710,170400,15435507200,36450,36450,36450,36450,0
|
|
20230710,170300,15435507200,36450,36450,36450,36450,0
|
|
20230710,170200,15435507200,36450,36450,36450,36450,0
|
|
20230710,170100,15435507200,36450,36450,36450,36450,0
|
|
20230710,170000,15435507200,36450,36450,36450,36450,0
|
|
20230710,165900,15435507200,36450,36450,36450,36450,0
|
|
20230710,165800,15435507200,36450,36450,36450,36450,0
|
|
20230710,165700,15435507200,36450,36450,36450,36450,0
|
|
20230710,165600,15435507200,36450,36450,36450,36450,0
|
|
20230710,165500,15435507200,36450,36450,36450,36450,0
|
|
20230710,165400,15435507200,36450,36450,36450,36450,0
|
|
20230710,165300,15435507200,36450,36450,36450,36450,0
|
|
20230710,165200,15435507200,36450,36450,36450,36450,0
|
|
20230710,165100,15435507200,36450,36450,36450,36450,0
|
|
20230710,165000,15435507200,36450,36450,36450,36450,0
|
|
20230710,164900,15435507200,36450,36450,36450,36450,0
|
|
20230710,164800,15435507200,36450,36450,36450,36450,0
|
|
20230710,164700,15435507200,36450,36450,36450,36450,0
|
|
20230710,164600,15435507200,36450,36450,36450,36450,0
|
|
20230710,164500,15435507200,36450,36450,36450,36450,0
|
|
20230710,164400,15435507200,36450,36450,36450,36450,21224
|
|
20230710,164300,15435507200,36450,36450,36450,36450,0
|
|
20230710,164200,15435507200,36450,36450,36450,36450,0
|
|
20230710,164100,15435507200,36450,36450,36450,36450,0
|
|
20230710,164000,15435507200,36450,36450,36450,36450,0
|
|
20230710,163900,15435507200,36450,36450,36450,36450,0
|
|
20230710,163800,15435507200,36450,36450,36450,36450,0
|
|
20230710,163700,15435507200,36450,36450,36450,36450,0
|
|
20230710,163600,15435507200,36450,36450,36450,36450,0
|
|
20230710,163500,15435507200,36450,36450,36450,36450,0
|
|
20230710,163400,15435507200,36450,36450,36450,36450,0
|
|
20230710,163300,15435507200,36450,36450,36450,36450,0
|
|
20230710,163200,15435507200,36450,36450,36450,36450,0
|
|
20230710,163100,15435507200,36450,36450,36450,36450,0
|
|
20230710,163000,15435507200,36450,36450,36450,36450,0
|
|
20230710,162900,15435507200,36450,36450,36450,36450,0
|
|
20230710,162800,15435507200,36450,36450,36450,36450,0
|
|
20230710,162700,15435507200,36450,36450,36450,36450,0
|
|
20230710,162600,15435507200,36450,36450,36450,36450,0
|
|
20230710,162500,15435507200,36450,36450,36450,36450,0
|
|
20230710,162400,15435507200,36450,36450,36450,36450,0
|
|
20230710,162300,15435507200,36450,36450,36450,36450,0
|
|
20230710,162200,15435507200,36450,36450,36450,36450,0
|
|
20230710,162100,15435507200,36450,36450,36450,36450,0
|
|
20230710,162000,15435507200,36450,36450,36450,36450,0
|
|
20230710,161900,15435507200,36450,36450,36450,36450,0
|
|
20230710,161800,15435507200,36450,36450,36450,36450,0
|
|
20230710,161700,15435507200,36450,36450,36450,36450,0
|
|
20230710,161600,15435507200,36450,36450,36450,36450,0
|
|
20230710,161500,15435507200,36450,36450,36450,36450,0
|
|
20230710,161400,15435507200,36450,36450,36450,36450,21224
|
|
20230710,161300,15435507200,36450,36450,36450,36450,0
|
|
20230710,161200,15435507200,36450,36450,36450,36450,0
|
|
20230710,161100,15435507200,36450,36450,36450,36450,0
|
|
20230710,161000,15435507200,36450,36450,36450,36450,0
|
|
20230710,160900,15435507200,36450,36450,36450,36450,0
|
|
20230710,160800,15435507200,36450,36450,36450,36450,0
|
|
20230710,160700,15435507200,36450,36450,36450,36450,0
|
|
20230710,160600,15435507200,36450,36450,36450,36450,0
|
|
20230710,160500,15435507200,36450,36450,36450,36450,0
|
|
20230710,160400,15435507200,36450,36450,36450,36450,0
|
|
20230710,160300,15435507200,36450,36450,36450,36450,0
|
|
20230710,160200,15435507200,36450,36450,36450,36450,0
|
|
20230710,160100,15435507200,36450,36450,36450,36450,0
|
|
20230710,160000,15435507200,36450,36450,36450,36450,0
|
|
20230710,155900,15435507200,36450,36450,36450,36450,0
|
|
20230710,155800,15435507200,36450,36450,36450,36450,0
|
|
20230710,155700,15435507200,36450,36450,36450,36450,0
|
|
20230710,155600,15435507200,36450,36450,36450,36450,0
|
|
20230710,155500,15435507200,36450,36450,36450,36450,0
|
|
20230710,155400,15435507200,36450,36450,36450,36450,0
|
|
20230710,155300,15435507200,36450,36450,36450,36450,0
|
|
20230710,155200,15435507200,36450,36450,36450,36450,0
|
|
20230710,155100,15435507200,36450,36450,36450,36450,0
|
|
20230710,155000,15435507200,36450,36450,36450,36450,0
|
|
20230710,154900,15435507200,36450,36450,36450,36450,0
|
|
20230710,154800,15435507200,36450,36450,36450,36450,0
|
|
20230710,154700,15435507200,36450,36450,36450,36450,0
|
|
20230710,154600,15435507200,36450,36450,36450,36450,0
|
|
20230710,154500,15435507200,36450,36450,36450,36450,0
|
|
20230710,154400,15435507200,36450,36450,36450,36450,21224
|
|
20230710,154300,15435507200,36450,36450,36450,36450,0
|
|
20230710,154200,15435507200,36450,36450,36450,36450,0
|
|
20230710,154100,15435507200,36450,36450,36450,36450,0
|
|
20230710,154000,15435507200,36450,36450,36450,36450,0
|
|
20230710,153900,15435507200,36450,36450,36450,36450,0
|
|
20230710,153800,15435507200,36450,36450,36450,36450,0
|
|
20230710,153700,15435507200,36450,36450,36450,36450,0
|
|
20230710,153600,15435507200,36450,36450,36450,36450,0
|
|
20230710,153500,15435507200,36450,36450,36450,36450,0
|
|
20230710,153400,15435507200,36450,36450,36450,36450,0
|
|
20230710,153300,15435507200,36450,36450,36450,36450,0
|
|
20230710,153200,15435507200,36450,36450,36450,36450,0
|
|
20230710,153100,15435507200,36450,36450,36450,36450,0
|
|
20230710,153000,15435507200,36450,36450,36450,36450,21224
|
|
20230710,152900,14661892400,36450,36450,36450,36450,0
|
|
20230710,152800,14661892400,36450,36450,36450,36450,0
|
|
20230710,152700,14661892400,36450,36450,36450,36450,0
|
|
20230710,152600,14661892400,36450,36450,36450,36450,0
|
|
20230710,152500,14661892400,36450,36450,36450,36450,0
|
|
20230710,152400,14661892400,36450,36450,36450,36450,0
|
|
20230710,152300,14661892400,36450,36450,36450,36450,0
|
|
20230710,152200,14661892400,36450,36450,36450,36450,0
|
|
20230710,152100,14661892400,36450,36450,36450,36450,0
|
|
20230710,152000,14661892400,36450,36450,36450,36450,0
|
|
20230710,151900,14661892400,36450,36450,36500,36450,11047
|
|
20230710,151800,14259221050,36450,36450,36500,36450,1155
|
|
20230710,151700,14217121250,36450,36450,36450,36450,562
|
|
20230710,151600,14196636350,36450,36450,36450,36450,866
|
|
20230710,151500,14165070650,36450,36450,36450,36450,30760
|
|
20230710,151400,13043868650,36450,36450,36500,36450,10554
|
|
20230710,151300,12659175300,36450,36450,36450,36450,512
|
|
20230710,151200,12640512900,36450,36450,36450,36450,463
|
|
20230710,151100,12623636550,36450,36500,36500,36450,1162
|
|
20230710,151000,12581231650,36450,36450,36450,36450,8958
|
|
20230710,150900,12254712550,36450,36450,36450,36450,418
|
|
20230710,150800,12239476450,36450,36450,36450,36450,20740
|
|
20230710,150700,11483503450,36500,36450,36500,36450,1192
|
|
20230710,150600,11440005000,36450,36450,36450,36450,1626
|
|
20230710,150500,11380737300,36450,36450,36450,36450,208
|
|
20230710,150400,11373155700,36450,36450,36500,36450,410
|
|
20230710,150300,11358205900,36450,36450,36450,36450,1
|
|
20230710,150200,11358169450,36450,36450,36450,36450,407
|
|
20230710,150100,11343334300,36450,36500,36500,36450,6453
|
|
20230710,150000,11108117150,36500,36450,36500,36450,460
|
|
20230710,145900,11091344750,36450,36450,36450,36450,177
|
|
20230710,145800,11084893100,36450,36450,36450,36450,7
|
|
20230710,145700,11084637950,36450,36450,36450,36450,236
|
|
20230710,145600,11076035750,36450,36450,36450,36450,316
|
|
20230710,145500,11064517550,36450,36450,36450,36450,186
|
|
20230710,145400,11057737850,36500,36500,36500,36500,1
|
|
20230710,145300,11057701350,36450,36450,36450,36450,0
|
|
20230710,145200,11057701350,36450,36450,36450,36450,109
|
|
20230710,145100,11053728300,36450,36450,36450,36450,127
|
|
20230710,145000,11049099150,36450,36450,36450,36450,1275
|
|
20230710,144900,11002625400,36450,36450,36450,36450,0
|
|
20230710,144800,11002625400,36450,36450,36450,36450,81
|
|
20230710,144700,10999672950,36500,36500,36500,36500,2
|
|
20230710,144600,10999599950,36450,36450,36450,36450,115
|
|
20230710,144500,10995408200,36450,36450,36450,36450,149
|
|
20230710,144400,10989977150,36450,36450,36450,36450,231
|
|
20230710,144300,10981557200,36450,36450,36450,36450,1195
|
|
20230710,144200,10937999450,36500,36500,36500,36500,0
|
|
20230710,144100,10937999450,36500,36450,36500,36450,48
|
|
20230710,144000,10936249800,36450,36450,36500,36450,299
|
|
20230710,143900,10925351200,36450,36450,36450,36450,7
|
|
20230710,143800,10925096050,36450,36450,36450,36450,135
|
|
20230710,143700,10920175300,36500,36500,36500,36500,0
|
|
20230710,143600,10920175300,36500,36500,36500,36450,209
|
|
20230710,143500,10912556700,36500,36500,36500,36500,0
|
|
20230710,143400,10912556700,36500,36500,36500,36500,0
|
|
20230710,143300,10912556700,36500,36500,36500,36500,1
|
|
20230710,143200,10912520200,36450,36450,36450,36450,192
|
|
20230710,143100,10905521800,36450,36450,36450,36450,208
|
|
20230710,143000,10897940200,36450,36450,36450,36450,0
|
|
20230710,142900,10897940200,36450,36450,36500,36450,1053
|
|
20230710,142800,10859520800,36450,36450,36450,36450,21
|
|
20230710,142700,10858755350,36450,36450,36450,36450,119
|
|
20230710,142600,10854417800,36450,36450,36500,36450,534
|
|
20230710,142500,10834953450,36450,36450,36450,36450,0
|
|
20230710,142400,10834953450,36450,36450,36450,36450,4
|
|
20230710,142300,10834807650,36450,36450,36450,36450,184
|
|
20230710,142200,10828100850,36450,36450,36450,36450,0
|
|
20230710,142100,10828100850,36450,36450,36450,36450,153
|
|
20230710,142000,10822524000,36450,36450,36450,36450,154
|
|
20230710,141900,10816910700,36450,36500,36500,36450,11
|
|
20230710,141800,10816509700,36450,36450,36450,36450,0
|
|
20230710,141700,10816509700,36450,36450,36450,36450,0
|
|
20230710,141600,10816509700,36450,36450,36450,36450,362
|
|
20230710,141500,10803314800,36450,36450,36450,36450,130
|
|
20230710,141400,10798576300,36450,36450,36450,36450,882
|
|
20230710,141300,10766427400,36450,36450,36450,36450,380
|
|
20230710,141200,10752576400,36450,36450,36500,36450,349
|
|
20230710,141100,10739855300,36450,36450,36450,36450,90
|
|
20230710,141000,10736574800,36450,36450,36450,36450,39
|
|
20230710,140900,10735153250,36450,36450,36450,36450,0
|
|
20230710,140800,10735153250,36450,36450,36450,36450,318
|
|
20230710,140700,10723562150,36450,36500,36500,36450,13
|
|
20230710,140600,10723088000,36450,36500,36500,36450,1202
|
|
20230710,140500,10679275050,36450,36450,36450,36450,159
|
|
20230710,140400,10673479500,36450,36450,36450,36450,0
|
|
20230710,140300,10673479500,36450,36450,36450,36450,0
|
|
20230710,140200,10673479500,36450,36450,36450,36450,146
|
|
20230710,140100,10668157800,36450,36450,36450,36450,7
|
|
20230710,140000,10667902650,36450,36450,36450,36450,250
|
|
20230710,135900,10658790150,36450,36500,36500,36450,51
|
|
20230710,135800,10656931150,36450,36450,36450,36450,14
|
|
20230710,135700,10656420850,36450,36450,36450,36450,275
|
|
20230710,135600,10646397100,36500,36500,36500,36500,0
|
|
20230710,135500,10646397100,36500,36450,36500,36450,8
|
|
20230710,135400,10646105450,36450,36450,36450,36450,162
|
|
20230710,135300,10640200550,36450,36450,36450,36450,0
|
|
20230710,135200,10640200550,36450,36450,36450,36450,122
|
|
20230710,135100,10635753650,36450,36450,36450,36450,142
|
|
20230710,135000,10630577750,36450,36450,36450,36450,0
|
|
20230710,134900,10630577750,36450,36450,36450,36450,7
|
|
20230710,134800,10630322600,36500,36450,36500,36450,177
|
|
20230710,134700,10623870900,36450,36450,36450,36450,40
|
|
20230710,134600,10622412900,36450,36450,36450,36450,0
|
|
20230710,134500,10622412900,36450,36450,36450,36450,0
|
|
20230710,134400,10622412900,36450,36450,36450,36450,242
|
|
20230710,134300,10613592000,36450,36450,36450,36450,174
|
|
20230710,134200,10607249700,36450,36500,36500,36450,8
|
|
20230710,134100,10606958050,36450,36450,36450,36450,100
|
|
20230710,134000,10603313050,36450,36450,36450,36450,403
|
|
20230710,133900,10588623700,36450,36450,36450,36450,0
|
|
20230710,133800,10588623700,36450,36450,36450,36450,52
|
|
20230710,133700,10586728300,36450,36450,36450,36450,128
|
|
20230710,133600,10582062700,36450,36450,36450,36450,12
|
|
20230710,133500,10581625300,36450,36500,36500,36450,201
|
|
20230710,133400,10574293800,36450,36450,36450,36450,147
|
|
20230710,133300,10568935650,36500,36500,36500,36500,1
|
|
20230710,133200,10568899150,36450,36500,36500,36450,223
|
|
20230710,133100,10560765500,36450,36450,36450,36450,0
|
|
20230710,133000,10560765500,36450,36450,36450,36450,182
|
|
20230710,132900,10554131600,36500,36500,36500,36500,0
|
|
20230710,132800,10554131600,36500,36500,36500,36500,145
|
|
20230710,132700,10548839100,36450,36450,36450,36450,180
|
|
20230710,132600,10542278100,36450,36450,36450,36450,0
|
|
20230710,132500,10542278100,36450,36450,36450,36450,0
|
|
20230710,132400,10542278100,36450,36450,36450,36450,7
|
|
20230710,132300,10542022950,36450,36450,36450,36450,193
|
|
20230710,132200,10534988100,36500,36500,36500,36500,0
|
|
20230710,132100,10534988100,36500,36500,36500,36500,1
|
|
20230710,132000,10534951600,36450,36450,36450,36450,72
|
|
20230710,131900,10532327200,36450,36450,36450,36450,148
|
|
20230710,131800,10526932600,36450,36450,36450,36450,50
|
|
20230710,131700,10525110100,36450,36450,36450,36450,637
|
|
20230710,131600,10501891450,36450,36450,36450,36450,0
|
|
20230710,131500,10501891450,36450,36450,36450,36450,20
|
|
20230710,131400,10501162450,36500,36450,36500,36450,101
|
|
20230710,131300,10497480950,36450,36450,36450,36450,150
|
|
20230710,131200,10492013450,36450,36450,36450,36450,219
|
|
20230710,131100,10484030900,36450,36450,36450,36450,7
|
|
20230710,131000,10483775750,36450,36450,36450,36450,240
|
|
20230710,130900,10475027750,36450,36450,36450,36450,4
|
|
20230710,130800,10474881950,36450,36450,36450,36450,219
|
|
20230710,130700,10466899400,36450,36500,36500,36450,116
|
|
20230710,130600,10462671150,36450,36450,36450,36450,200
|
|
20230710,130500,10455381150,36450,36450,36450,36450,1053
|
|
20230710,130400,10416999300,36450,36450,36450,36450,427
|
|
20230710,130300,10401435150,36450,36450,36450,36450,4
|
|
20230710,130200,10401289350,36450,36450,36450,36450,116
|
|
20230710,130100,10397061150,36450,36450,36450,36450,121
|
|
20230710,130000,10392650700,36500,36450,36500,36450,184
|
|
20230710,125900,10385943850,36450,36450,36450,36450,159
|
|
20230710,125800,10380148300,36450,36450,36450,36450,1000
|
|
20230710,125700,10343698300,36450,36450,36450,36450,349
|
|
20230710,125600,10330977250,36450,36450,36450,36450,109
|
|
20230710,125500,10327004200,36500,36500,36500,36500,0
|
|
20230710,125400,10327004200,36500,36500,36500,36500,108
|
|
20230710,125300,10323062200,36450,36450,36450,36450,125
|
|
20230710,125200,10318505950,36450,36450,36450,36450,191
|
|
20230710,125100,10311544000,36450,36450,36450,36450,0
|
|
20230710,125000,10311544000,36450,36450,36450,36450,113
|
|
20230710,124900,10307425150,36500,36500,36500,36500,2
|
|
20230710,124800,10307352150,36450,36450,36450,36450,3
|
|
20230710,124700,10307242800,36450,36500,36500,36450,132
|
|
20230710,124600,10302431350,36450,36500,36500,36450,8
|
|
20230710,124500,10302139700,36500,36500,36500,36500,106
|
|
20230710,124400,10298270700,36450,36450,36450,36450,126
|
|
20230710,124300,10293678000,36500,36500,36500,36500,1
|
|
20230710,124200,10293641500,36500,36450,36500,36450,389
|
|
20230710,124100,10279461950,36500,36500,36500,36500,0
|
|
20230710,124000,10279461950,36500,36450,36500,36450,70
|
|
20230710,123900,10276907900,36450,36500,36500,36450,288
|
|
20230710,123800,10266405000,36450,36450,36450,36450,8
|
|
20230710,123700,10266113400,36450,36450,36450,36450,0
|
|
20230710,123600,10266113400,36450,36450,36450,36450,0
|
|
20230710,123500,10266113400,36450,36450,36450,36450,193
|
|
20230710,123400,10259078550,36450,36450,36450,36450,523
|
|
20230710,123300,10240015200,36500,36450,36500,36450,43
|
|
20230710,123200,10238447800,36450,36450,36450,36450,35
|
|
20230710,123100,10237172050,36450,36450,36450,36450,134
|
|
20230710,123000,10232287750,36450,36500,36500,36450,300
|
|
20230710,122900,10221352700,36450,36450,36450,36450,0
|
|
20230710,122800,10221352700,36450,36450,36450,36450,0
|
|
20230710,122700,10221352700,36450,36450,36450,36450,7
|
|
20230710,122600,10221097550,36450,36450,36450,36450,2433
|
|
20230710,122500,10132414700,36450,36450,36450,36450,64
|
|
20230710,122400,10130081900,36450,36450,36450,36450,20
|
|
20230710,122300,10129352900,36450,36500,36500,36450,5
|
|
20230710,122200,10129170600,36450,36450,36450,36450,187
|
|
20230710,122100,10122354450,36450,36450,36450,36450,7
|
|
20230710,122000,10122099300,36450,36450,36450,36450,10
|
|
20230710,121900,10121734800,36450,36450,36450,36450,0
|
|
20230710,121800,10121734800,36450,36450,36450,36450,124
|
|
20230710,121700,10117215000,36500,36500,36500,36500,106
|
|
20230710,121600,10113346000,36450,36450,36500,36450,154
|
|
20230710,121500,10107732650,36450,36450,36450,36450,7
|
|
20230710,121400,10107477500,36450,36450,36450,36450,144
|
|
20230710,121300,10102228700,36500,36500,36500,36500,0
|
|
20230710,121200,10102228700,36500,36500,36500,36500,116
|
|
20230710,121100,10097994700,36450,36450,36450,36450,0
|
|
20230710,121000,10097994700,36450,36450,36450,36450,405
|
|
20230710,120900,10083232450,36500,36450,36500,36450,39
|
|
20230710,120800,10081810850,36450,36450,36450,36450,0
|
|
20230710,120700,10081810850,36450,36450,36450,36450,0
|
|
20230710,120600,10081810850,36450,36450,36450,36450,193
|
|
20230710,120500,10074776000,36450,36450,36450,36450,183
|
|
20230710,120400,10068105650,36450,36450,36450,36450,0
|
|
20230710,120300,10068105650,36450,36450,36450,36450,0
|
|
20230710,120200,10068105650,36450,36500,36500,36450,36
|
|
20230710,120100,10066793400,36450,36450,36450,36450,326
|
|
20230710,120000,10054910700,36450,36500,36500,36450,128
|
|
20230710,115900,10050239800,36450,36450,36450,36450,51
|
|
20230710,115800,10048380850,36500,36500,36500,36500,0
|
|
20230710,115700,10048380850,36500,36450,36500,36450,1532
|
|
20230710,115600,9992504450,36450,36450,36450,36450,164
|
|
20230710,115500,9986526650,36500,36500,36500,36500,1
|
|
20230710,115400,9986490150,36450,36450,36450,36450,4
|
|
20230710,115300,9986344350,36450,36450,36450,36450,129
|
|
20230710,115200,9981642300,36450,36450,36450,36450,221
|
|
20230710,115100,9973586850,36450,36450,36450,36450,11118
|
|
20230710,115000,9568335750,36450,36450,36450,36450,31228
|
|
20230710,114900,8430075150,36450,36450,36450,36450,15
|
|
20230710,114800,8429528400,36500,36450,36500,36450,197
|
|
20230710,114700,8422347700,36450,36450,36450,36450,42
|
|
20230710,114600,8420816800,36450,36450,36450,36450,0
|
|
20230710,114500,8420816800,36450,36450,36450,36450,144
|
|
20230710,114400,8415568000,36450,36450,36450,36450,6
|
|
20230710,114300,8415349300,36500,36500,36500,36500,0
|
|
20230710,114200,8415349300,36500,36500,36500,36500,2
|
|
20230710,114100,8415276300,36450,36450,36450,36450,203
|
|
20230710,114000,8407876950,36450,36450,36450,36450,200
|
|
20230710,113900,8400586950,36450,36450,36450,36450,0
|
|
20230710,113800,8400586950,36450,36450,36450,36450,919
|
|
20230710,113700,8367089400,36450,36450,36450,36450,8
|
|
20230710,113600,8366797800,36500,36500,36500,36500,0
|
|
20230710,113500,8366797800,36500,36450,36500,36450,125
|
|
20230710,113400,8362241500,36450,36450,36450,36450,0
|
|
20230710,113300,8362241500,36450,36450,36450,36450,0
|
|
20230710,113200,8362241500,36450,36450,36450,36450,0
|
|
20230710,113100,8362241500,36450,36450,36500,36450,169
|
|
20230710,113000,8356081200,36450,36450,36450,36450,0
|
|
20230710,112900,8356081200,36450,36450,36450,36450,300
|
|
20230710,112800,8345146200,36450,36500,36500,36450,131
|
|
20230710,112700,8340371200,36450,36450,36450,36450,0
|
|
20230710,112600,8340371200,36450,36450,36450,36450,282
|
|
20230710,112500,8330092300,36500,36450,36500,36450,113
|
|
20230710,112400,8325968150,36450,36450,36450,36450,1800
|
|
20230710,112300,8260358150,36450,36450,36450,36450,151
|
|
20230710,112200,8254854200,36450,36450,36450,36450,1634
|
|
20230710,112100,8195294900,36500,36450,36500,36450,127
|
|
20230710,112000,8190665700,36450,36450,36450,36450,0
|
|
20230710,111900,8190665700,36450,36450,36450,36450,188
|
|
20230710,111800,8183813100,36500,36500,36500,36500,10
|
|
20230710,111700,8183448100,36450,36450,36450,36450,176
|
|
20230710,111600,8177032900,36450,36450,36450,36450,0
|
|
20230710,111500,8177032900,36450,36450,36450,36450,195
|
|
20230710,111400,8169925150,36450,36450,36500,36450,13915
|
|
20230710,111300,7662045100,36450,36450,36450,36450,84
|
|
20230710,111200,7658983300,36450,36450,36450,36450,159
|
|
20230710,111100,7653187750,36450,36450,36450,36450,286
|
|
20230710,111000,7642763050,36450,36450,36450,36450,0
|
|
20230710,110900,7642763050,36450,36450,36450,36450,118
|
|
20230710,110800,7638461950,36450,36500,36500,36450,21
|
|
20230710,110700,7637696450,36500,36450,36500,36450,974
|
|
20230710,110600,7602194100,36450,36450,36450,36450,141
|
|
20230710,110500,7597054650,36450,36450,36450,36450,0
|
|
20230710,110400,7597054650,36450,36450,36500,36450,2403
|
|
20230710,110300,7509465250,36450,36450,36450,36450,173
|
|
20230710,110200,7503159400,36450,36450,36450,36450,0
|
|
20230710,110100,7503159400,36450,36450,36450,36450,151
|
|
20230710,110000,7497655450,36450,36450,36450,36450,528
|
|
20230710,105900,7478409850,36450,36450,36450,36450,0
|
|
20230710,105800,7478409850,36450,36450,36450,36450,42
|
|
20230710,105700,7476878950,36450,36450,36500,36450,148
|
|
20230710,105600,7471484300,36450,36450,36450,36450,300
|
|
20230710,105500,7460549300,36450,36450,36450,36450,3
|
|
20230710,105400,7460439950,36450,36450,36500,36450,207
|
|
20230710,105300,7452894700,36450,36450,36450,36450,87
|
|
20230710,105200,7449723550,36450,36450,36450,36450,0
|
|
20230710,105100,7449723550,36450,36450,36450,36450,362
|
|
20230710,105000,7436528650,36450,36500,36500,36450,3
|
|
20230710,104900,7436419250,36450,36450,36450,36450,2861
|
|
20230710,104800,7332135800,36450,36450,36450,36450,1
|
|
20230710,104700,7332099350,36450,36450,36450,36450,154
|
|
20230710,104600,7326486050,36450,36450,36450,36450,0
|
|
20230710,104500,7326486050,36450,36450,36450,36450,118
|
|
20230710,104400,7322184950,36450,36450,36450,36450,137
|
|
20230710,104300,7317191300,36500,36450,36500,36450,184
|
|
20230710,104200,7310484450,36500,36450,36500,36450,3618
|
|
20230710,104100,7178598350,36450,36450,36450,36450,191
|
|
20230710,104000,7171636400,36450,36450,36450,36450,234
|
|
20230710,103900,7163107100,36450,36450,36450,36450,0
|
|
20230710,103800,7163107100,36450,36450,36450,36450,583
|
|
20230710,103700,7141856750,36450,36500,36500,36450,112
|
|
20230710,103600,7137774300,36450,36450,36450,36450,0
|
|
20230710,103500,7137774300,36450,36450,36450,36450,2540
|
|
20230710,103400,7045191300,36450,36450,36450,36450,0
|
|
20230710,103300,7045191300,36450,36450,36450,36450,261
|
|
20230710,103200,7035677850,36450,36450,36450,36450,41
|
|
20230710,103100,7034183400,36450,36450,36450,36450,624
|
|
20230710,103000,7011438600,36500,36500,36500,36500,1
|
|
20230710,102900,7011402100,36450,36450,36450,36450,126
|
|
20230710,102800,7006809400,36450,36450,36450,36450,38
|
|
20230710,102700,7005424300,36450,36450,36450,36450,115
|
|
20230710,102600,7001232550,36450,36500,36500,36450,302
|
|
20230710,102500,6990219200,36450,36450,36450,36450,130
|
|
20230710,102400,6985480700,36450,36450,36450,36450,170
|
|
20230710,102300,6979284200,36500,36500,36500,36500,1
|
|
20230710,102200,6979247700,36450,36450,36450,36450,1151
|
|
20230710,102100,6937293750,36450,36450,36450,36450,273
|
|
20230710,102000,6927342900,36450,36450,36450,36450,1200
|
|
20230710,101900,6883602900,36450,36450,36450,36450,378
|
|
20230710,101800,6869824800,36450,36450,36450,36450,0
|
|
20230710,101700,6869824800,36450,36450,36450,36450,667
|
|
20230710,101600,6845512650,36450,36500,36500,36450,184
|
|
20230710,101500,6838805800,36450,36450,36450,36450,853
|
|
20230710,101400,6807713950,36450,36450,36450,36450,4477
|
|
20230710,101300,6644527300,36450,36450,36450,36450,605
|
|
20230710,101200,6622475050,36450,36450,36450,36450,460
|
|
20230710,101100,6605708050,36450,36450,36450,36450,239
|
|
20230710,101000,6596996500,36450,36450,36500,36450,1137
|
|
20230710,100900,6555552350,36450,36500,36500,36450,392
|
|
20230710,100800,6541258900,36500,36450,36500,36450,15287
|
|
20230710,100700,5983293100,36450,36450,36450,36450,180
|
|
20230710,100600,5976732100,36450,36450,36450,36450,5
|
|
20230710,100500,5976549850,36450,36450,36450,36450,138
|
|
20230710,100400,5971519750,36450,36450,36450,36450,128
|
|
20230710,100300,5966854150,36450,36450,36450,36450,17428
|
|
20230710,100200,5331603550,36500,36450,36500,36450,738
|
|
20230710,100100,5304703400,36450,36450,36450,36450,50
|
|
20230710,100000,5302880900,36450,36500,36500,36450,193
|
|
20230710,095900,5295846000,36450,36450,36450,36450,220
|
|
20230710,095800,5287827000,36450,36500,36500,36450,205
|
|
20230710,095700,5280346650,36450,36450,36450,36450,7
|
|
20230710,095600,5280091500,36500,36500,36500,36500,0
|
|
20230710,095500,5280091500,36500,36450,36500,36450,130
|
|
20230710,095400,5275352950,36450,36450,36450,36450,174
|
|
20230710,095300,5269010650,36450,36450,36450,36450,195
|
|
20230710,095200,5261902900,36450,36500,36500,36450,469
|
|
20230710,095100,5244796850,36450,36450,36450,36450,319
|
|
20230710,095000,5233169300,36450,36450,36450,36450,383
|
|
20230710,094900,5219208950,36450,36500,36500,36450,396
|
|
20230710,094800,5204774700,36450,36450,36450,36450,4423
|
|
20230710,094700,5043556350,36450,36450,36450,36450,152
|
|
20230710,094600,5038015950,36500,36450,36500,36450,105
|
|
20230710,094500,5034188650,36450,36450,36450,36450,167
|
|
20230710,094400,5028101500,36450,36450,36450,36450,0
|
|
20230710,094300,5028101500,36450,36450,36450,36450,698
|
|
20230710,094200,5002659400,36450,36450,36500,36450,875
|
|
20230710,094100,4970765600,36450,36450,36450,36450,88
|
|
20230710,094000,4967558000,36450,36500,36500,36450,200
|
|
20230710,093900,4960267850,36450,36450,36450,36450,703
|
|
20230710,093800,4934643500,36500,36450,36500,36450,135
|
|
20230710,093700,4929722500,36500,36450,36500,36450,252
|
|
20230710,093600,4920537050,36450,36450,36450,36450,553
|
|
20230710,093500,4900380200,36450,36450,36450,36450,79
|
|
20230710,093400,4897500650,36450,36450,36450,36450,146
|
|
20230710,093300,4892178950,36450,36450,36500,36450,425
|
|
20230710,093200,4876687650,36450,36450,36450,36450,391
|
|
20230710,093100,4862435700,36500,36450,36500,36450,311
|
|
20230710,093000,4851099700,36450,36450,36450,36450,731
|
|
20230710,092900,4824454750,36450,36450,36500,36450,754
|
|
20230710,092800,4796971400,36450,36450,36450,36450,947
|
|
20230710,092700,4762453250,36450,36450,36450,36450,482
|
|
20230710,092600,4744884350,36450,36450,36500,36450,463
|
|
20230710,092500,4728007900,36450,36450,36450,36450,806
|
|
20230710,092400,4698629200,36450,36450,36450,36450,756
|
|
20230710,092300,4671073000,36450,36450,36450,36450,666
|
|
20230710,092200,4646797300,36450,36450,36500,36450,7215
|
|
20230710,092100,4383810500,36450,36450,36500,36450,4506
|
|
20230710,092000,4219561500,36450,36450,36450,36450,320
|
|
20230710,091900,4207897500,36450,36450,36450,36450,310
|
|
20230710,091800,4196598000,36450,36450,36500,36450,377
|
|
20230710,091700,4182855900,36450,36450,36500,36450,565
|
|
20230710,091600,4162260750,36450,36450,36450,36450,9523
|
|
20230710,091500,3815147400,36450,36450,36450,36450,2802
|
|
20230710,091400,3713014500,36450,36450,36450,36450,439
|
|
20230710,091300,3697012950,36450,36450,36450,36450,319
|
|
20230710,091200,3685385400,36450,36450,36450,36450,983
|
|
20230710,091100,3649555050,36450,36450,36450,36450,515
|
|
20230710,091000,3630783300,36450,36450,36500,36450,322
|
|
20230710,090900,3619046300,36450,36450,36500,36450,393
|
|
20230710,090800,3604721400,36450,36450,36450,36450,5178
|
|
20230710,090700,3415983300,36450,36450,36450,36450,2594
|
|
20230710,090600,3321432000,36450,36450,36450,36450,28421
|
|
20230710,090500,2285486550,36450,36450,36500,36450,750
|
|
20230710,090400,2258148500,36450,36500,36500,36450,502
|
|
20230710,090300,2239850550,36450,36500,36500,36450,1108
|
|
20230710,090200,2199460650,36500,36500,36500,36450,332
|
|
20230710,090100,2187342700,36450,36450,36450,36450,205
|
|
20230710,090000,2179870450,36500,36450,36500,36450,59752
|