646 lines
35 KiB
CSV
646 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,194300,29110556150,38450,38450,38450,38450,89791
|
|
20230711,194200,29110556150,38450,38450,38450,38450,0
|
|
20230711,194100,29110556150,38450,38450,38450,38450,0
|
|
20230711,194000,29110556150,38450,38450,38450,38450,0
|
|
20230711,193900,29110556150,38450,38450,38450,38450,0
|
|
20230711,193800,29110556150,38450,38450,38450,38450,0
|
|
20230711,193700,29110556150,38450,38450,38450,38450,0
|
|
20230711,193600,29110556150,38450,38450,38450,38450,0
|
|
20230711,193500,29110556150,38450,38450,38450,38450,0
|
|
20230711,193400,29110556150,38450,38450,38450,38450,0
|
|
20230711,193300,29110556150,38450,38450,38450,38450,0
|
|
20230711,193200,29110556150,38450,38450,38450,38450,0
|
|
20230711,193100,29110556150,38450,38450,38450,38450,0
|
|
20230711,193000,29110556150,38450,38450,38450,38450,0
|
|
20230711,192900,29110556150,38450,38450,38450,38450,0
|
|
20230711,192800,29110556150,38450,38450,38450,38450,0
|
|
20230711,192700,29110556150,38450,38450,38450,38450,0
|
|
20230711,192600,29110556150,38450,38450,38450,38450,0
|
|
20230711,192500,29110556150,38450,38450,38450,38450,0
|
|
20230711,192400,29110556150,38450,38450,38450,38450,0
|
|
20230711,192300,29110556150,38450,38450,38450,38450,0
|
|
20230711,192200,29110556150,38450,38450,38450,38450,0
|
|
20230711,192100,29110556150,38450,38450,38450,38450,0
|
|
20230711,192000,29110556150,38450,38450,38450,38450,0
|
|
20230711,191900,29110556150,38450,38450,38450,38450,0
|
|
20230711,191800,29110556150,38450,38450,38450,38450,0
|
|
20230711,191700,29110556150,38450,38450,38450,38450,0
|
|
20230711,191600,29110556150,38450,38450,38450,38450,0
|
|
20230711,191500,29110556150,38450,38450,38450,38450,0
|
|
20230711,191400,29110556150,38450,38450,38450,38450,0
|
|
20230711,191300,29110556150,38450,38450,38450,38450,89791
|
|
20230711,191200,29110556150,38450,38450,38450,38450,0
|
|
20230711,191100,29110556150,38450,38450,38450,38450,0
|
|
20230711,191000,29110556150,38450,38450,38450,38450,0
|
|
20230711,190900,29110556150,38450,38450,38450,38450,0
|
|
20230711,190800,29110556150,38450,38450,38450,38450,0
|
|
20230711,190700,29110556150,38450,38450,38450,38450,0
|
|
20230711,190600,29110556150,38450,38450,38450,38450,0
|
|
20230711,190500,29110556150,38450,38450,38450,38450,0
|
|
20230711,190400,29110556150,38450,38450,38450,38450,0
|
|
20230711,190300,29110556150,38450,38450,38450,38450,0
|
|
20230711,190200,29110556150,38450,38450,38450,38450,0
|
|
20230711,190100,29110556150,38450,38450,38450,38450,0
|
|
20230711,190000,29110556150,38450,38450,38450,38450,0
|
|
20230711,185900,29110556150,38450,38450,38450,38450,0
|
|
20230711,185800,29110556150,38450,38450,38450,38450,0
|
|
20230711,185700,29110556150,38450,38450,38450,38450,0
|
|
20230711,185600,29110556150,38450,38450,38450,38450,0
|
|
20230711,185500,29110556150,38450,38450,38450,38450,0
|
|
20230711,185400,29110556150,38450,38450,38450,38450,0
|
|
20230711,185300,29110556150,38450,38450,38450,38450,0
|
|
20230711,185200,29110556150,38450,38450,38450,38450,0
|
|
20230711,185100,29110556150,38450,38450,38450,38450,0
|
|
20230711,185000,29110556150,38450,38450,38450,38450,0
|
|
20230711,184900,29110556150,38450,38450,38450,38450,0
|
|
20230711,184800,29110556150,38450,38450,38450,38450,0
|
|
20230711,184700,29110556150,38450,38450,38450,38450,0
|
|
20230711,184600,29110556150,38450,38450,38450,38450,0
|
|
20230711,184500,29110556150,38450,38450,38450,38450,0
|
|
20230711,184400,29110556150,38450,38450,38450,38450,0
|
|
20230711,184300,29110556150,38450,38450,38450,38450,89791
|
|
20230711,184200,29110556150,38450,38450,38450,38450,0
|
|
20230711,184100,29110556150,38450,38450,38450,38450,0
|
|
20230711,184000,29110556150,38450,38450,38450,38450,0
|
|
20230711,183900,29110556150,38450,38450,38450,38450,0
|
|
20230711,183800,29110556150,38450,38450,38450,38450,0
|
|
20230711,183700,29110556150,38450,38450,38450,38450,0
|
|
20230711,183600,29110556150,38450,38450,38450,38450,0
|
|
20230711,183500,29110556150,38450,38450,38450,38450,0
|
|
20230711,183400,29110556150,38450,38450,38450,38450,0
|
|
20230711,183300,29110556150,38450,38450,38450,38450,0
|
|
20230711,183200,29110556150,38450,38450,38450,38450,0
|
|
20230711,183100,29110556150,38450,38450,38450,38450,0
|
|
20230711,183000,29110556150,38450,38450,38450,38450,0
|
|
20230711,182900,29110556150,38450,38450,38450,38450,0
|
|
20230711,182800,29110556150,38450,38450,38450,38450,0
|
|
20230711,182700,29110556150,38450,38450,38450,38450,0
|
|
20230711,182600,29110556150,38450,38450,38450,38450,0
|
|
20230711,182500,29110556150,38450,38450,38450,38450,0
|
|
20230711,182400,29110556150,38450,38450,38450,38450,0
|
|
20230711,182300,29110556150,38450,38450,38450,38450,0
|
|
20230711,182200,29110556150,38450,38450,38450,38450,0
|
|
20230711,182100,29110556150,38450,38450,38450,38450,0
|
|
20230711,182000,29110556150,38450,38450,38450,38450,0
|
|
20230711,181900,29110556150,38450,38450,38450,38450,0
|
|
20230711,181800,29110556150,38450,38450,38450,38450,0
|
|
20230711,181700,29110556150,38450,38450,38450,38450,0
|
|
20230711,181600,29110556150,38450,38450,38450,38450,0
|
|
20230711,181500,29110556150,38450,38450,38450,38450,0
|
|
20230711,181400,29110556150,38450,38450,38450,38450,0
|
|
20230711,181300,29110556150,38450,38450,38450,38450,89791
|
|
20230711,181200,29110556150,38450,38450,38450,38450,0
|
|
20230711,181100,29110556150,38450,38450,38450,38450,0
|
|
20230711,181000,29110556150,38450,38450,38450,38450,0
|
|
20230711,180900,29110556150,38450,38450,38450,38450,0
|
|
20230711,180800,29110556150,38450,38450,38450,38450,0
|
|
20230711,180700,29110556150,38450,38450,38450,38450,0
|
|
20230711,180600,29110556150,38450,38450,38450,38450,0
|
|
20230711,180500,29110556150,38450,38450,38450,38450,0
|
|
20230711,180400,29110556150,38450,38450,38450,38450,0
|
|
20230711,180300,29110556150,38450,38450,38450,38450,0
|
|
20230711,180200,29110556150,38450,38450,38450,38450,0
|
|
20230711,180100,29110556150,38450,38450,38450,38450,0
|
|
20230711,180000,29110556150,38450,38450,38450,38450,0
|
|
20230711,175900,29110556150,38450,38450,38450,38450,0
|
|
20230711,175800,29110556150,38450,38450,38450,38450,0
|
|
20230711,175700,29110556150,38450,38450,38450,38450,0
|
|
20230711,175600,29110556150,38450,38450,38450,38450,0
|
|
20230711,175500,29110556150,38450,38450,38450,38450,0
|
|
20230711,175400,29110556150,38450,38450,38450,38450,0
|
|
20230711,175300,29110556150,38450,38450,38450,38450,0
|
|
20230711,175200,29110556150,38450,38450,38450,38450,0
|
|
20230711,175100,29110556150,38450,38450,38450,38450,0
|
|
20230711,175000,29110556150,38450,38450,38450,38450,0
|
|
20230711,174900,29110556150,38450,38450,38450,38450,0
|
|
20230711,174800,29110556150,38450,38450,38450,38450,0
|
|
20230711,174700,29110556150,38450,38450,38450,38450,0
|
|
20230711,174600,29110556150,38450,38450,38450,38450,0
|
|
20230711,174500,29110556150,38450,38450,38450,38450,0
|
|
20230711,174400,29110556150,38450,38450,38450,38450,0
|
|
20230711,174300,29110556150,38450,38450,38450,38450,89791
|
|
20230711,174200,29110556150,38450,38450,38450,38450,0
|
|
20230711,174100,29110556150,38450,38450,38450,38450,0
|
|
20230711,174000,29110556150,38450,38450,38450,38450,0
|
|
20230711,173900,29110556150,38450,38450,38450,38450,0
|
|
20230711,173800,29110556150,38450,38450,38450,38450,0
|
|
20230711,173700,29110556150,38450,38450,38450,38450,0
|
|
20230711,173600,29110556150,38450,38450,38450,38450,0
|
|
20230711,173500,29110556150,38450,38450,38450,38450,0
|
|
20230711,173400,29110556150,38450,38450,38450,38450,0
|
|
20230711,173300,29110556150,38450,38450,38450,38450,0
|
|
20230711,173200,29110556150,38450,38450,38450,38450,0
|
|
20230711,173100,29110556150,38450,38450,38450,38450,0
|
|
20230711,173000,29110556150,38450,38450,38450,38450,0
|
|
20230711,172900,29110556150,38450,38450,38450,38450,0
|
|
20230711,172800,29110556150,38450,38450,38450,38450,0
|
|
20230711,172700,29110556150,38450,38450,38450,38450,0
|
|
20230711,172600,29110556150,38450,38450,38450,38450,0
|
|
20230711,172500,29110556150,38450,38450,38450,38450,0
|
|
20230711,172400,29110556150,38450,38450,38450,38450,0
|
|
20230711,172300,29110556150,38450,38450,38450,38450,0
|
|
20230711,172200,29110556150,38450,38450,38450,38450,0
|
|
20230711,172100,29110556150,38450,38450,38450,38450,0
|
|
20230711,172000,29110556150,38450,38450,38450,38450,0
|
|
20230711,171900,29110556150,38450,38450,38450,38450,0
|
|
20230711,171800,29110556150,38450,38450,38450,38450,0
|
|
20230711,171700,29110556150,38450,38450,38450,38450,0
|
|
20230711,171600,29110556150,38450,38450,38450,38450,0
|
|
20230711,171500,29110556150,38450,38450,38450,38450,0
|
|
20230711,171400,29110556150,38450,38450,38450,38450,0
|
|
20230711,171300,29110556150,38450,38450,38450,38450,89791
|
|
20230711,171200,29110556150,38450,38450,38450,38450,0
|
|
20230711,171100,29110556150,38450,38450,38450,38450,0
|
|
20230711,171000,29110556150,38450,38450,38450,38450,0
|
|
20230711,170900,29110556150,38450,38450,38450,38450,0
|
|
20230711,170800,29110556150,38450,38450,38450,38450,0
|
|
20230711,170700,29110556150,38450,38450,38450,38450,0
|
|
20230711,170600,29110556150,38450,38450,38450,38450,0
|
|
20230711,170500,29110556150,38450,38450,38450,38450,0
|
|
20230711,170400,29110556150,38450,38450,38450,38450,0
|
|
20230711,170300,29110556150,38450,38450,38450,38450,0
|
|
20230711,170200,29110556150,38450,38450,38450,38450,0
|
|
20230711,170100,29110556150,38450,38450,38450,38450,0
|
|
20230711,170000,29110556150,38450,38450,38450,38450,0
|
|
20230711,165900,29110556150,38450,38450,38450,38450,0
|
|
20230711,165800,29110556150,38450,38450,38450,38450,0
|
|
20230711,165700,29110556150,38450,38450,38450,38450,0
|
|
20230711,165600,29110556150,38450,38450,38450,38450,0
|
|
20230711,165500,29110556150,38450,38450,38450,38450,0
|
|
20230711,165400,29110556150,38450,38450,38450,38450,0
|
|
20230711,165300,29110556150,38450,38450,38450,38450,0
|
|
20230711,165200,29110556150,38450,38450,38450,38450,0
|
|
20230711,165100,29110556150,38450,38450,38450,38450,0
|
|
20230711,165000,29110556150,38450,38450,38450,38450,0
|
|
20230711,164900,29110556150,38450,38450,38450,38450,0
|
|
20230711,164800,29110556150,38450,38450,38450,38450,0
|
|
20230711,164700,29110556150,38450,38450,38450,38450,0
|
|
20230711,164600,29110556150,38450,38450,38450,38450,0
|
|
20230711,164500,29110556150,38450,38450,38450,38450,0
|
|
20230711,164400,29110556150,38450,38450,38450,38450,0
|
|
20230711,164300,29110556150,38450,38450,38450,38450,89791
|
|
20230711,164200,29110556150,38450,38450,38450,38450,0
|
|
20230711,164100,29110556150,38450,38450,38450,38450,0
|
|
20230711,164000,29110556150,38450,38450,38450,38450,0
|
|
20230711,163900,29110556150,38450,38450,38450,38450,0
|
|
20230711,163800,29110556150,38450,38450,38450,38450,0
|
|
20230711,163700,29110556150,38450,38450,38450,38450,0
|
|
20230711,163600,29110556150,38450,38450,38450,38450,0
|
|
20230711,163500,29110556150,38450,38450,38450,38450,0
|
|
20230711,163400,29110556150,38450,38450,38450,38450,0
|
|
20230711,163300,29110556150,38450,38450,38450,38450,0
|
|
20230711,163200,29110556150,38450,38450,38450,38450,0
|
|
20230711,163100,29110556150,38450,38450,38450,38450,0
|
|
20230711,163000,29110556150,38450,38450,38450,38450,0
|
|
20230711,162900,29110556150,38450,38450,38450,38450,0
|
|
20230711,162800,29110556150,38450,38450,38450,38450,0
|
|
20230711,162700,29110556150,38450,38450,38450,38450,0
|
|
20230711,162600,29110556150,38450,38450,38450,38450,0
|
|
20230711,162500,29110556150,38450,38450,38450,38450,0
|
|
20230711,162400,29110556150,38450,38450,38450,38450,0
|
|
20230711,162300,29110556150,38450,38450,38450,38450,0
|
|
20230711,162200,29110556150,38450,38450,38450,38450,0
|
|
20230711,162100,29110556150,38450,38450,38450,38450,0
|
|
20230711,162000,29110556150,38450,38450,38450,38450,0
|
|
20230711,161900,29110556150,38450,38450,38450,38450,0
|
|
20230711,161800,29110556150,38450,38450,38450,38450,0
|
|
20230711,161700,29110556150,38450,38450,38450,38450,0
|
|
20230711,161600,29110556150,38450,38450,38450,38450,0
|
|
20230711,161500,29110556150,38450,38450,38450,38450,0
|
|
20230711,161400,29110556150,38450,38450,38450,38450,0
|
|
20230711,161300,29110556150,38450,38450,38450,38450,89791
|
|
20230711,161200,29110556150,38450,38450,38450,38450,0
|
|
20230711,161100,29110556150,38450,38450,38450,38450,0
|
|
20230711,161000,29110556150,38450,38450,38450,38450,0
|
|
20230711,160900,29110556150,38450,38450,38450,38450,0
|
|
20230711,160800,29110556150,38450,38450,38450,38450,0
|
|
20230711,160700,29110556150,38450,38450,38450,38450,0
|
|
20230711,160600,29110556150,38450,38450,38450,38450,0
|
|
20230711,160500,29110556150,38450,38450,38450,38450,0
|
|
20230711,160400,29110556150,38450,38450,38450,38450,0
|
|
20230711,160300,29110556150,38450,38450,38450,38450,0
|
|
20230711,160200,29110556150,38450,38450,38450,38450,0
|
|
20230711,160100,29110556150,38450,38450,38450,38450,0
|
|
20230711,160000,29110556150,38450,38450,38450,38450,0
|
|
20230711,155900,29110556150,38450,38450,38450,38450,0
|
|
20230711,155800,29110556150,38450,38450,38450,38450,0
|
|
20230711,155700,29110556150,38450,38450,38450,38450,0
|
|
20230711,155600,29110556150,38450,38450,38450,38450,0
|
|
20230711,155500,29110556150,38450,38450,38450,38450,0
|
|
20230711,155400,29110556150,38450,38450,38450,38450,0
|
|
20230711,155300,29110556150,38450,38450,38450,38450,0
|
|
20230711,155200,29110556150,38450,38450,38450,38450,0
|
|
20230711,155100,29110556150,38450,38450,38450,38450,0
|
|
20230711,155000,29110556150,38450,38450,38450,38450,0
|
|
20230711,154900,29110556150,38450,38450,38450,38450,0
|
|
20230711,154800,29110556150,38450,38450,38450,38450,0
|
|
20230711,154700,29110556150,38450,38450,38450,38450,0
|
|
20230711,154600,29110556150,38450,38450,38450,38450,0
|
|
20230711,154500,29110556150,38450,38450,38450,38450,0
|
|
20230711,154400,29110556150,38450,38450,38450,38450,0
|
|
20230711,154300,29110556150,38450,38450,38450,38450,89791
|
|
20230711,154200,29110556150,38450,38450,38450,38450,0
|
|
20230711,154100,29110556150,38450,38450,38450,38450,0
|
|
20230711,154000,29110556150,38450,38450,38450,38450,0
|
|
20230711,153900,29110556150,38450,38450,38450,38450,0
|
|
20230711,153800,29110556150,38450,38450,38450,38450,0
|
|
20230711,153700,29110556150,38450,38450,38450,38450,0
|
|
20230711,153600,29110556150,38450,38450,38450,38450,0
|
|
20230711,153500,29110556150,38450,38450,38450,38450,0
|
|
20230711,153400,29110556150,38450,38450,38450,38450,0
|
|
20230711,153300,29110556150,38450,38450,38450,38450,0
|
|
20230711,153200,29110556150,38450,38450,38450,38450,0
|
|
20230711,153100,29110556150,38450,38450,38450,38450,0
|
|
20230711,153000,29110556150,38450,38450,38450,38450,89791
|
|
20230711,152900,25658092200,38550,38550,38550,38550,0
|
|
20230711,152800,25658092200,38550,38550,38550,38550,0
|
|
20230711,152700,25658092200,38550,38550,38550,38550,0
|
|
20230711,152600,25658092200,38550,38550,38550,38550,0
|
|
20230711,152500,25658092200,38550,38550,38550,38550,0
|
|
20230711,152400,25658092200,38550,38550,38550,38550,0
|
|
20230711,152300,25658092200,38550,38550,38550,38550,0
|
|
20230711,152200,25658092200,38550,38550,38550,38550,0
|
|
20230711,152100,25658092200,38550,38550,38550,38550,0
|
|
20230711,152000,25658092200,38550,38550,38550,38550,0
|
|
20230711,151900,25658092200,38550,38550,38550,38500,2379
|
|
20230711,151800,25566386150,38550,38500,38550,38500,1215
|
|
20230711,151700,25519563000,38550,38500,38550,38450,4322
|
|
20230711,151600,25353174850,38500,38500,38500,38450,380
|
|
20230711,151500,25338555550,38500,38500,38550,38450,12496
|
|
20230711,151400,24857533700,38550,38450,38550,38450,3203
|
|
20230711,151300,24734188450,38500,38450,38500,38450,4502
|
|
20230711,151200,24560876000,38450,38500,38500,38450,1053
|
|
20230711,151100,24520359950,38500,38450,38500,38450,326
|
|
20230711,151000,24507809450,38500,38450,38500,38450,843
|
|
20230711,150900,24475357000,38450,38450,38500,38450,935
|
|
20230711,150800,24439386000,38450,38450,38500,38450,746
|
|
20230711,150700,24410674100,38500,38450,38500,38450,985
|
|
20230711,150600,24372769850,38500,38450,38500,38400,2714
|
|
20230711,150500,24268443000,38500,38450,38500,38400,2602
|
|
20230711,150400,24168397600,38400,38450,38450,38400,563
|
|
20230711,150300,24146757400,38450,38450,38450,38400,534
|
|
20230711,150200,24126231250,38400,38450,38450,38400,800
|
|
20230711,150100,24095482750,38450,38400,38450,38350,2173
|
|
20230711,150000,24012033000,38400,38400,38400,38350,910
|
|
20230711,145900,23977107000,38350,38350,38400,38350,1014
|
|
20230711,145800,23938196900,38350,38350,38400,38350,893
|
|
20230711,145700,23903940200,38350,38350,38400,38350,568
|
|
20230711,145600,23882142650,38350,38400,38400,38350,833
|
|
20230711,145500,23850190500,38400,38400,38400,38350,2615
|
|
20230711,145400,23749788550,38450,38400,38450,38400,2914
|
|
20230711,145300,23637884550,38400,38500,38500,38400,4863
|
|
20230711,145200,23450901300,38450,38400,38500,38350,8939
|
|
20230711,145100,23107372000,38400,38400,38400,38350,5007
|
|
20230711,145000,22915112900,38350,38350,38400,38350,1148
|
|
20230711,144900,22871076550,38350,38400,38400,38350,891
|
|
20230711,144800,22836883200,38400,38400,38400,38350,1401
|
|
20230711,144700,22783113700,38350,38350,38400,38350,719
|
|
20230711,144600,22755513350,38400,38400,38400,38350,1571
|
|
20230711,144500,22695221300,38350,38400,38400,38350,1371
|
|
20230711,144400,22642602000,38350,38350,38400,38350,642
|
|
20230711,144300,22617961550,38350,38400,38400,38350,1607
|
|
20230711,144200,22556289200,38400,38350,38400,38350,1058
|
|
20230711,144100,22515674550,38350,38350,38400,38350,1352
|
|
20230711,144000,22463780450,38350,38350,38400,38350,704
|
|
20230711,143900,22436765300,38350,38400,38400,38350,1023
|
|
20230711,143800,22397521900,38400,38350,38400,38350,1109
|
|
20230711,143700,22354958950,38350,38400,38400,38350,825
|
|
20230711,143600,22323299850,38350,38350,38400,38350,701
|
|
20230711,143500,22296397850,38350,38400,38400,38350,1178
|
|
20230711,143400,22251205100,38350,38350,38400,38350,1378
|
|
20230711,143300,22198306300,38400,38400,38400,38350,870
|
|
20230711,143200,22164922100,38400,38400,38400,38350,853
|
|
20230711,143100,22132183850,38350,38350,38400,38350,936
|
|
20230711,143000,22096274250,38350,38400,38400,38350,1055
|
|
20230711,142900,22055802800,38350,38350,38400,38350,546
|
|
20230711,142800,22034855950,38400,38350,38400,38350,821
|
|
20230711,142700,22003359700,38400,38350,38400,38350,880
|
|
20230711,142600,21969591800,38350,38350,38400,38350,704
|
|
20230711,142500,21942578450,38350,38350,38400,38350,635
|
|
20230711,142400,21918216900,38350,38400,38400,38350,720
|
|
20230711,142300,21890593500,38400,38350,38400,38350,387
|
|
20230711,142200,21875746200,38350,38350,38400,38350,787
|
|
20230711,142100,21845558700,38400,38350,38400,38350,568
|
|
20230711,142000,21823766650,38350,38350,38400,38350,747
|
|
20230711,141900,21795109600,38350,38450,38500,38350,4659
|
|
20230711,141800,21616111000,38450,38400,38450,38400,4218
|
|
20230711,141700,21454044200,38350,38400,38400,38350,706
|
|
20230711,141600,21426960900,38350,38400,38400,38350,3344
|
|
20230711,141500,21298561150,38400,38400,38450,38400,1901
|
|
20230711,141400,21225553800,38400,38400,38450,38400,780
|
|
20230711,141300,21195579700,38400,38400,38450,38400,606
|
|
20230711,141200,21172297500,38450,38400,38450,38400,764
|
|
20230711,141100,21142931100,38400,38450,38450,38400,604
|
|
20230711,141000,21119733200,38450,38400,38450,38400,800
|
|
20230711,140900,21088988200,38450,38400,38450,38400,980
|
|
20230711,140800,21051324750,38400,38400,38500,38400,5025
|
|
20230711,140700,20858153000,38400,38400,38450,38400,1177
|
|
20230711,140600,20812955950,38450,38400,38450,38400,1409
|
|
20230711,140500,20758803850,38400,38450,38450,38400,881
|
|
20230711,140400,20724941550,38400,38450,38450,38350,6149
|
|
20230711,140300,20488735000,38400,38400,38450,38400,5315
|
|
20230711,140200,20284584300,38350,38350,38400,38350,547
|
|
20230711,140100,20263605450,38400,38400,38400,38350,558
|
|
20230711,140000,20242189450,38350,38350,38400,38350,791
|
|
20230711,135900,20211838650,38350,38350,38400,38350,893
|
|
20230711,135800,20177564850,38350,38350,38400,38350,1077
|
|
20230711,135700,20136237700,38350,38350,38400,38350,2252
|
|
20230711,135600,20049824100,38350,38350,38350,38300,1382
|
|
20230711,135500,19996847500,38300,38300,38350,38300,816
|
|
20230711,135400,19965563400,38350,38250,38350,38250,3475
|
|
20230711,135300,19832424900,38250,38250,38300,38250,605
|
|
20230711,135200,19809260650,38250,38300,38300,38250,993
|
|
20230711,135100,19771259050,38250,38250,38300,38250,699
|
|
20230711,135000,19744521050,38250,38300,38300,38250,467
|
|
20230711,134900,19726649050,38250,38250,38300,38250,527
|
|
20230711,134800,19706486400,38250,38250,38300,38250,575
|
|
20230711,134700,19684481600,38250,38250,38300,38250,441
|
|
20230711,134600,19667609050,38250,38300,38300,38250,1578
|
|
20230711,134500,19607187700,38300,38300,38350,38250,1421
|
|
20230711,134400,19552750150,38300,38250,38350,38250,1364
|
|
20230711,134300,19500505100,38300,38300,38300,38250,1666
|
|
20230711,134200,19436709300,38300,38250,38300,38250,481
|
|
20230711,134100,19418301600,38300,38300,38300,38250,2377
|
|
20230711,134000,19327278900,38350,38300,38350,38300,362
|
|
20230711,133900,19313404950,38300,38300,38350,38300,426
|
|
20230711,133800,19297084800,38300,38250,38350,38250,1789
|
|
20230711,133700,19228576050,38250,38300,38300,38250,836
|
|
20230711,133600,19196587750,38300,38300,38300,38250,544
|
|
20230711,133500,19175773650,38300,38250,38300,38250,242
|
|
20230711,133400,19166511800,38250,38250,38300,38250,581
|
|
20230711,133300,19144284350,38250,38250,38300,38250,416
|
|
20230711,133200,19128368150,38200,38300,38300,38200,431
|
|
20230711,133100,19111899500,38200,38250,38300,38200,1755
|
|
20230711,133000,19044766800,38250,38250,38300,38250,3698
|
|
20230711,132900,18903237900,38300,38250,38300,38250,1092
|
|
20230711,132800,18861428000,38250,38250,38300,38250,502
|
|
20230711,132700,18842222000,38250,38250,38300,38250,381
|
|
20230711,132600,18827639350,38250,38250,38300,38250,610
|
|
20230711,132500,18804302400,38250,38250,38300,38250,548
|
|
20230711,132400,18783330650,38300,38250,38300,38250,579
|
|
20230711,132300,18761169400,38300,38200,38300,38200,1015
|
|
20230711,132200,18722360450,38200,38200,38250,38200,536
|
|
20230711,132100,18701871700,38200,38200,38250,38200,855
|
|
20230711,132000,18669187150,38250,38200,38250,38200,512
|
|
20230711,131900,18649609400,38200,38250,38250,38200,1303
|
|
20230711,131800,18599805200,38200,38250,38250,38200,367
|
|
20230711,131700,18585774300,38250,38300,38300,38200,1402
|
|
20230711,131600,18532147350,38250,38200,38300,38200,517
|
|
20230711,131500,18512362950,38250,38300,38300,38250,1193
|
|
20230711,131400,18466726350,38300,38200,38300,38200,518
|
|
20230711,131300,18446921500,38250,38300,38300,38250,1375
|
|
20230711,131200,18394327500,38250,38250,38300,38250,504
|
|
20230711,131100,18375039700,38250,38300,38300,38250,343
|
|
20230711,131000,18361915150,38300,38250,38300,38250,568
|
|
20230711,130900,18340179300,38250,38200,38300,38200,1092
|
|
20230711,130800,18298429250,38250,38250,38250,38200,4520
|
|
20230711,130700,18125549300,38300,38300,38350,38250,671
|
|
20230711,130600,18099854500,38250,38300,38300,38250,814
|
|
20230711,130500,18068695800,38250,38250,38300,38250,995
|
|
20230711,130400,18030609200,38250,38300,38300,38250,1069
|
|
20230711,130300,17989693000,38300,38250,38300,38250,553
|
|
20230711,130200,17968519500,38250,38300,38300,38250,726
|
|
20230711,130100,17940731450,38300,38300,38300,38250,653
|
|
20230711,130000,17915733800,38300,38300,38300,38250,987
|
|
20230711,125900,17877956500,38300,38250,38300,38250,3141
|
|
20230711,125800,17757670950,38250,38300,38300,38250,453
|
|
20230711,125700,17740337500,38250,38300,38300,38250,751
|
|
20230711,125600,17711592700,38250,38250,38300,38250,1082
|
|
20230711,125500,17670184850,38300,38250,38300,38250,693
|
|
20230711,125400,17643657500,38250,38250,38300,38250,691
|
|
20230711,125300,17617211000,38250,38250,38300,38250,1143
|
|
20230711,125200,17573452000,38300,38300,38300,38250,775
|
|
20230711,125100,17543783100,38300,38300,38300,38250,890
|
|
20230711,125000,17509717850,38250,38300,38300,38250,862
|
|
20230711,124900,17476721350,38300,38300,38300,38250,520
|
|
20230711,124800,17456816250,38300,38300,38300,38250,478
|
|
20230711,124700,17438518350,38300,38300,38300,38250,409
|
|
20230711,124600,17422863600,38250,38300,38300,38250,839
|
|
20230711,124500,17390753550,38300,38300,38300,38250,673
|
|
20230711,124400,17364995400,38300,38300,38300,38250,796
|
|
20230711,124300,17334523450,38250,38300,38300,38250,874
|
|
20230711,124200,17301078150,38300,38300,38300,38250,547
|
|
20230711,124100,17280137800,38300,38250,38300,38250,554
|
|
20230711,124000,17258930000,38300,38250,38300,38250,535
|
|
20230711,123900,17238448550,38250,38250,38300,38250,923
|
|
20230711,123800,17203125050,38250,38250,38300,38250,134
|
|
20230711,123700,17197995400,38250,38300,38300,38250,516
|
|
20230711,123600,17178252900,38300,38250,38300,38250,909
|
|
20230711,123500,17143460750,38250,38300,38300,38250,2472
|
|
20230711,123400,17048860050,38300,38250,38300,38250,517
|
|
20230711,123300,17029067950,38300,38250,38300,38250,753
|
|
20230711,123200,17000241300,38300,38250,38300,38250,736
|
|
20230711,123100,16972065700,38250,38300,38300,38250,3182
|
|
20230711,123000,16850209500,38250,38250,38300,38250,353
|
|
20230711,122900,16836692250,38250,38300,38300,38250,937
|
|
20230711,122800,16800826400,38300,38300,38300,38250,550
|
|
20230711,122700,16779771000,38300,38300,38300,38250,538
|
|
20230711,122600,16759180700,38300,38300,38300,38250,635
|
|
20230711,122500,16734875500,38300,38300,38300,38250,467
|
|
20230711,122400,16716998050,38250,38300,38300,38250,858
|
|
20230711,122300,16684156050,38300,38300,38300,38250,717
|
|
20230711,122200,16656716900,38300,38250,38300,38250,385
|
|
20230711,122100,16641971450,38250,38300,38300,38250,390
|
|
20230711,122000,16627053500,38250,38250,38300,38250,915
|
|
20230711,121900,16592033950,38300,38300,38300,38250,335
|
|
20230711,121800,16579210300,38300,38300,38300,38250,2290
|
|
20230711,121700,16491508000,38250,38250,38300,38250,601
|
|
20230711,121600,16468510450,38300,38300,38300,38250,484
|
|
20230711,121500,16449986150,38300,38300,38300,38250,415
|
|
20230711,121400,16434103400,38300,38250,38300,38250,524
|
|
20230711,121300,16414042450,38250,38300,38300,38250,707
|
|
20230711,121200,16386984100,38250,38300,38300,38250,558
|
|
20230711,121100,16365631400,38300,38300,38300,38250,733
|
|
20230711,121000,16337574350,38250,38250,38300,38250,564
|
|
20230711,120900,16315996700,38300,38300,38300,38250,553
|
|
20230711,120800,16294819600,38300,38300,38300,38250,557
|
|
20230711,120700,16273494500,38300,38250,38300,38250,2282
|
|
20230711,120600,16186108050,38300,38300,38300,38250,878
|
|
20230711,120500,16152498350,38300,38300,38300,38250,399
|
|
20230711,120400,16137218450,38300,38300,38300,38250,318
|
|
20230711,120300,16125046700,38300,38250,38300,38250,958
|
|
20230711,120200,16088388000,38250,38300,38300,38250,461
|
|
20230711,120100,16070733750,38300,38300,38300,38250,1905
|
|
20230711,120000,15997777850,38250,38300,38300,38250,2622
|
|
20230711,115900,15897368500,38300,38300,38300,38250,2556
|
|
20230711,115800,15799485600,38250,38250,38300,38250,546
|
|
20230711,115700,15778591900,38250,38250,38300,38250,639
|
|
20230711,115600,15754141250,38300,38300,38300,38250,409
|
|
20230711,115500,15738485100,38250,38300,38300,38250,573
|
|
20230711,115400,15716552250,38250,38300,38300,38250,631
|
|
20230711,115300,15692405150,38250,38300,38300,38250,485
|
|
20230711,115200,15673842600,38300,38250,38300,38250,436
|
|
20230711,115100,15657150850,38250,38300,38300,38250,320
|
|
20230711,115000,15644903900,38250,38300,38300,38250,4702
|
|
20230711,114900,15464845350,38300,38300,38300,38250,212
|
|
20230711,114800,15456727750,38300,38250,38300,38250,967
|
|
20230711,114700,15419726550,38250,38250,38250,38200,463
|
|
20230711,114600,15402023950,38250,38300,38300,38200,1547
|
|
20230711,114500,15342846600,38300,38250,38300,38250,761
|
|
20230711,114400,15313717750,38250,38250,38300,38250,2258
|
|
20230711,114300,15227341100,38250,38250,38250,38200,877
|
|
20230711,114200,15193801700,38250,38200,38250,38200,352
|
|
20230711,114100,15180347350,38200,38200,38250,38200,502
|
|
20230711,114000,15161161750,38250,38250,38250,38200,838
|
|
20230711,113900,15129118750,38250,38200,38250,38200,371
|
|
20230711,113800,15114928050,38200,38250,38250,38200,384
|
|
20230711,113700,15100252500,38250,38250,38250,38200,1274
|
|
20230711,113600,15051536550,38200,38200,38250,38200,331
|
|
20230711,113500,15038881500,38200,38200,38250,38200,482
|
|
20230711,113400,15020452750,38250,38200,38250,38200,651
|
|
20230711,113300,14995574650,38250,38200,38250,38200,647
|
|
20230711,113200,14970844850,38200,38250,38250,38200,412
|
|
20230711,113100,14955085900,38200,38150,38250,38150,881
|
|
20230711,113000,14921430400,38200,38250,38250,38150,2270
|
|
20230711,112900,14834689600,38200,38250,38250,38200,635
|
|
20230711,112800,14810407750,38200,38250,38250,38200,932
|
|
20230711,112700,14774764600,38250,38250,38250,38200,1394
|
|
20230711,112600,14721454900,38250,38250,38250,38200,619
|
|
20230711,112500,14697796900,38200,38250,38250,38200,662
|
|
20230711,112400,14672487750,38250,38200,38250,38150,848
|
|
20230711,112300,14640077450,38200,38200,38200,38150,501
|
|
20230711,112200,14620945150,38150,38200,38200,38150,410
|
|
20230711,112100,14605291100,38200,38200,38200,38150,549
|
|
20230711,112000,14584337150,38200,38200,38200,38150,872
|
|
20230711,111900,14551034300,38150,38200,38200,38150,525
|
|
20230711,111800,14530989200,38200,38200,38200,38150,805
|
|
20230711,111700,14500243800,38150,38150,38200,38150,741
|
|
20230711,111600,14471955600,38200,38150,38200,38100,1137
|
|
20230711,111500,14428574950,38150,38100,38150,38100,1859
|
|
20230711,111400,14357677350,38150,38150,38150,38100,585
|
|
20230711,111300,14335369200,38150,38100,38150,38100,594
|
|
20230711,111200,14312728550,38100,38150,38150,38100,397
|
|
20230711,111100,14297598450,38100,38150,38150,38100,416
|
|
20230711,111000,14281743750,38150,38100,38150,38100,272
|
|
20230711,110900,14271373650,38100,38100,38150,38100,452
|
|
20230711,110800,14254140650,38100,38150,38200,38100,1876
|
|
20230711,110700,14182579050,38200,38150,38200,38150,402
|
|
20230711,110600,14167228250,38150,38200,38250,38150,6275
|
|
20230711,110500,13927687350,38200,38200,38250,38200,623
|
|
20230711,110400,13903873900,38200,38250,38250,38200,814
|
|
20230711,110300,13872757100,38200,38200,38250,38200,482
|
|
20230711,110200,13854326300,38250,38200,38250,38200,593
|
|
20230711,110100,13831654450,38200,38200,38250,38200,506
|
|
20230711,110000,13812319350,38250,38200,38250,38200,406
|
|
20230711,105900,13796796250,38200,38200,38250,38200,318
|
|
20230711,105800,13784637650,38250,38200,38250,38200,475
|
|
20230711,105700,13766482800,38200,38250,38250,38200,443
|
|
20230711,105600,13749555600,38250,38250,38250,38200,614
|
|
20230711,105500,13726079750,38250,38250,38250,38200,403
|
|
20230711,105400,13710679900,38250,38200,38250,38200,1729
|
|
20230711,105300,13644610000,38150,38200,38200,38150,552
|
|
20230711,105200,13623536650,38200,38150,38200,38150,463
|
|
20230711,105100,13605862700,38150,38150,38200,38150,2104
|
|
20230711,105000,13525589550,38150,38100,38150,38100,532
|
|
20230711,104900,13505320200,38150,38100,38150,38100,234
|
|
20230711,104800,13496395600,38100,38150,38200,38050,4689
|
|
20230711,104700,13317583100,38150,38200,38200,38150,427
|
|
20230711,104600,13301283800,38200,38150,38200,38150,289
|
|
20230711,104500,13290254200,38150,38200,38200,38150,851
|
|
20230711,104400,13257783250,38200,38150,38200,38150,475
|
|
20230711,104300,13239654100,38150,38150,38200,38150,753
|
|
20230711,104200,13210915150,38150,38150,38200,38100,7664
|
|
20230711,104100,12918699150,38200,38250,38250,38150,4067
|
|
20230711,104000,12763342050,38250,38300,38300,38200,3575
|
|
20230711,103900,12626592050,38250,38250,38300,38250,869
|
|
20230711,103800,12593342050,38250,38300,38300,38250,714
|
|
20230711,103700,12566011200,38300,38250,38300,38250,552
|
|
20230711,103600,12544880950,38300,38300,38300,38250,334
|
|
20230711,103500,12532095600,38300,38300,38300,38250,613
|
|
20230711,103400,12508644000,38250,38250,38300,38250,270
|
|
20230711,103300,12498311450,38300,38300,38300,38300,87
|
|
20230711,103200,12494979350,38300,38300,38300,38250,1466
|
|
20230711,103100,12438866800,38250,38200,38300,38200,978
|
|
20230711,103000,12401458300,38250,38200,38250,38200,349
|
|
20230711,102900,12388115750,38200,38250,38250,38200,2992
|
|
20230711,102800,12273802850,38250,38200,38300,38200,1785
|
|
20230711,102700,12205537450,38200,38250,38250,38200,735
|
|
20230711,102600,12177436200,38250,38300,38300,38200,1894
|
|
20230711,102500,12104992700,38300,38250,38300,38250,1014
|
|
20230711,102400,12066207100,38250,38250,38300,38200,2297
|
|
20230711,102300,11978347600,38250,38250,38250,38200,689
|
|
20230711,102200,11952000300,38250,38250,38250,38200,623
|
|
20230711,102100,11928181550,38250,38150,38250,38150,6715
|
|
20230711,102000,11671683100,38150,38200,38200,38150,5603
|
|
20230711,101900,11457741700,38200,38200,38250,38200,1577
|
|
20230711,101800,11397465850,38250,38250,38250,38200,108
|
|
20230711,101700,11393334900,38250,38300,38300,38200,4773
|
|
20230711,101600,11210766200,38300,38300,38350,38250,5945
|
|
20230711,101500,10983073150,38350,38350,38350,38300,2692
|
|
20230711,101400,10879958050,38350,38400,38400,38350,8126
|
|
20230711,101300,10568321700,38350,38400,38400,38350,626
|
|
20230711,101200,10544300950,38400,38350,38400,38350,461
|
|
20230711,101100,10526617450,38400,38400,38400,38350,4525
|
|
20230711,101000,10352867300,38450,38450,38500,38400,7167
|
|
20230711,100900,10077298000,38500,38500,38500,38450,704
|
|
20230711,100800,10050205350,38450,38500,38500,38450,505
|
|
20230711,100700,10030765450,38450,38500,38500,38450,620
|
|
20230711,100600,10006920600,38500,38450,38500,38450,1060
|
|
20230711,100500,9966127650,38450,38500,38500,38450,871
|
|
20230711,100400,9932602350,38500,38500,38500,38450,4231
|
|
20230711,100300,9769718950,38500,38500,38500,38450,438
|
|
20230711,100200,9752864800,38500,38450,38500,38450,707
|
|
20230711,100100,9725665050,38500,38450,38500,38450,793
|
|
20230711,100000,9695142300,38450,38500,38500,38450,896
|
|
20230711,095900,9660674000,38500,38500,38500,38450,1268
|
|
20230711,095800,9611905350,38500,38500,38500,38450,516
|
|
20230711,095700,9592049400,38500,38450,38500,38450,350
|
|
20230711,095600,9578583550,38450,38450,38500,38450,902
|
|
20230711,095500,9543873100,38450,38450,38500,38450,605
|
|
20230711,095400,9520591150,38500,38450,38500,38450,545
|
|
20230711,095300,9499623750,38450,38500,38500,38450,750
|
|
20230711,095200,9470758450,38450,38450,38500,38450,256
|
|
20230711,095100,9460909700,38500,38550,38550,38450,5341
|
|
20230711,095000,9255275350,38550,38550,38550,38500,1547
|
|
20230711,094900,9195665400,38550,38550,38550,38500,946
|
|
20230711,094800,9159197200,38550,38550,38550,38500,758
|
|
20230711,094700,9129984400,38550,38550,38550,38500,823
|
|
20230711,094600,9098260850,38550,38550,38550,38500,625
|
|
20230711,094500,9074167250,38550,38600,38600,38550,1924
|
|
20230711,094400,8999977250,38600,38600,38600,38550,1164
|
|
20230711,094300,8955059550,38600,38550,38600,38500,2964
|
|
20230711,094200,8840767100,38550,38550,38550,38500,663
|
|
20230711,094100,8815209000,38500,38500,38550,38500,1842
|
|
20230711,094000,8744272200,38550,38500,38550,38500,1189
|
|
20230711,093900,8698439250,38550,38550,38550,38500,1646
|
|
20230711,093800,8634994950,38500,38600,38600,38500,4107
|
|
20230711,093700,8476692350,38600,38550,38600,38550,1899
|
|
20230711,093600,8403455550,38550,38550,38550,38550,1146
|
|
20230711,093500,8359277250,38550,38550,38550,38500,830
|
|
20230711,093400,8327280850,38550,38550,38550,38500,848
|
|
20230711,093300,8294590600,38550,38500,38550,38500,515
|
|
20230711,093200,8274759850,38500,38550,38600,38500,7311
|
|
20230711,093100,7992981950,38550,38550,38550,38500,1381
|
|
20230711,093000,7939746050,38550,38550,38550,38500,1569
|
|
20230711,092900,7879274750,38550,38500,38550,38500,2680
|
|
20230711,092800,7776072350,38500,38400,38500,38400,5094
|
|
20230711,092700,7580416150,38400,38350,38400,38350,5241
|
|
20230711,092600,7379410850,38350,38350,38350,38300,2420
|
|
20230711,092500,7286613450,38350,38350,38350,38350,959
|
|
20230711,092400,7249835800,38350,38350,38350,38300,905
|
|
20230711,092300,7215164900,38350,38500,38500,38300,10530
|
|
20230711,092200,6810655150,38500,38500,38500,38450,492
|
|
20230711,092100,6791723800,38450,38500,38500,38450,3857
|
|
20230711,092000,6643347650,38500,38500,38500,38450,458
|
|
20230711,091900,6625716600,38500,38500,38500,38450,444
|
|
20230711,091800,6608630450,38500,38550,38550,38450,3799
|
|
20230711,091700,6462436450,38500,38600,38600,38500,4552
|
|
20230711,091600,6286915000,38600,38500,38600,38450,14072
|
|
20230711,091500,5744956400,38500,38450,38500,38450,5116
|
|
20230711,091400,5548107000,38450,38500,38500,38450,5274
|
|
20230711,091300,5345295150,38500,38500,38500,38450,1240
|
|
20230711,091200,5297555850,38450,38450,38500,38450,7909
|
|
20230711,091100,4993417700,38500,38500,38500,38450,4101
|
|
20230711,091000,4835688700,38500,38350,38500,38300,15661
|
|
20230711,090900,4234237800,38350,38350,38350,38300,454
|
|
20230711,090800,4216840750,38300,38350,38350,38300,997
|
|
20230711,090700,4178639250,38350,38300,38400,38300,8257
|
|
20230711,090600,3862209200,38300,38300,38400,38300,23081
|
|
20230711,090500,2977781500,38300,38300,38300,38250,3446
|
|
20230711,090400,2845829600,38250,38300,38300,38250,2461
|
|
20230711,090300,2751640700,38250,38250,38300,38250,25042
|
|
20230711,090200,1793302300,38250,38250,38300,38200,6833
|
|
20230711,090100,1532010000,38250,38050,38250,38050,9670
|
|
20230711,090000,1163095050,38050,38300,38350,38000,30427
|