595 lines
32 KiB
CSV
595 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,185200,17401671490,18500,18500,18500,18500,46237
|
|
20230707,185100,17401671490,18500,18500,18500,18500,0
|
|
20230707,185000,17401671490,18500,18500,18500,18500,0
|
|
20230707,184900,17401671490,18500,18500,18500,18500,0
|
|
20230707,184800,17401671490,18500,18500,18500,18500,0
|
|
20230707,184700,17401671490,18500,18500,18500,18500,0
|
|
20230707,184600,17401671490,18500,18500,18500,18500,0
|
|
20230707,184500,17401671490,18500,18500,18500,18500,0
|
|
20230707,184400,17401671490,18500,18500,18500,18500,0
|
|
20230707,184300,17401671490,18500,18500,18500,18500,0
|
|
20230707,184200,17401671490,18500,18500,18500,18500,0
|
|
20230707,184100,17401671490,18500,18500,18500,18500,0
|
|
20230707,184000,17401671490,18500,18500,18500,18500,0
|
|
20230707,183900,17401671490,18500,18500,18500,18500,0
|
|
20230707,183800,17401671490,18500,18500,18500,18500,0
|
|
20230707,183700,17401671490,18500,18500,18500,18500,0
|
|
20230707,183600,17401671490,18500,18500,18500,18500,0
|
|
20230707,183500,17401671490,18500,18500,18500,18500,0
|
|
20230707,183400,17401671490,18500,18500,18500,18500,0
|
|
20230707,183300,17401671490,18500,18500,18500,18500,0
|
|
20230707,183200,17401671490,18500,18500,18500,18500,0
|
|
20230707,183100,17401671490,18500,18500,18500,18500,0
|
|
20230707,183000,17401671490,18500,18500,18500,18500,0
|
|
20230707,182900,17401671490,18500,18500,18500,18500,0
|
|
20230707,182800,17401671490,18500,18500,18500,18500,0
|
|
20230707,182700,17401671490,18500,18500,18500,18500,0
|
|
20230707,182600,17401671490,18500,18500,18500,18500,0
|
|
20230707,182500,17401671490,18500,18500,18500,18500,0
|
|
20230707,182400,17401671490,18500,18500,18500,18500,0
|
|
20230707,182300,17401671490,18500,18500,18500,18500,0
|
|
20230707,182200,17401671490,18500,18500,18500,18500,46237
|
|
20230707,182100,17401671490,18500,18500,18500,18500,0
|
|
20230707,182000,17401671490,18500,18500,18500,18500,0
|
|
20230707,181900,17401671490,18500,18500,18500,18500,0
|
|
20230707,181800,17401671490,18500,18500,18500,18500,0
|
|
20230707,181700,17401671490,18500,18500,18500,18500,0
|
|
20230707,181600,17401671490,18500,18500,18500,18500,0
|
|
20230707,181500,17401671490,18500,18500,18500,18500,0
|
|
20230707,181400,17401671490,18500,18500,18500,18500,0
|
|
20230707,181300,17401671490,18500,18500,18500,18500,0
|
|
20230707,181200,17401671490,18500,18500,18500,18500,0
|
|
20230707,181100,17401671490,18500,18500,18500,18500,0
|
|
20230707,181000,17401671490,18500,18500,18500,18500,0
|
|
20230707,180900,17401671490,18500,18500,18500,18500,0
|
|
20230707,180800,17401671490,18500,18500,18500,18500,0
|
|
20230707,180700,17401671490,18500,18500,18500,18500,0
|
|
20230707,180600,17401671490,18500,18500,18500,18500,0
|
|
20230707,180500,17401671490,18500,18500,18500,18500,0
|
|
20230707,180400,17401671490,18500,18500,18500,18500,0
|
|
20230707,180300,17401671490,18500,18500,18500,18500,0
|
|
20230707,180200,17401671490,18500,18500,18500,18500,0
|
|
20230707,180100,17401671490,18500,18500,18500,18500,0
|
|
20230707,180000,17401671490,18500,18500,18500,18500,0
|
|
20230707,175900,17401671490,18500,18500,18500,18500,0
|
|
20230707,175800,17401671490,18500,18500,18500,18500,0
|
|
20230707,175700,17401671490,18500,18500,18500,18500,0
|
|
20230707,175600,17401671490,18500,18500,18500,18500,0
|
|
20230707,175500,17401671490,18500,18500,18500,18500,0
|
|
20230707,175400,17401671490,18500,18500,18500,18500,0
|
|
20230707,175300,17401671490,18500,18500,18500,18500,0
|
|
20230707,175200,17401671490,18500,18500,18500,18500,46237
|
|
20230707,175100,17401671490,18500,18500,18500,18500,0
|
|
20230707,175000,17401671490,18500,18500,18500,18500,0
|
|
20230707,174900,17401671490,18500,18500,18500,18500,0
|
|
20230707,174800,17401671490,18500,18500,18500,18500,0
|
|
20230707,174700,17401671490,18500,18500,18500,18500,0
|
|
20230707,174600,17401671490,18500,18500,18500,18500,0
|
|
20230707,174500,17401671490,18500,18500,18500,18500,0
|
|
20230707,174400,17401671490,18500,18500,18500,18500,0
|
|
20230707,174300,17401671490,18500,18500,18500,18500,0
|
|
20230707,174200,17401671490,18500,18500,18500,18500,0
|
|
20230707,174100,17401671490,18500,18500,18500,18500,0
|
|
20230707,174000,17401671490,18500,18500,18500,18500,0
|
|
20230707,173900,17401671490,18500,18500,18500,18500,0
|
|
20230707,173800,17401671490,18500,18500,18500,18500,0
|
|
20230707,173700,17401671490,18500,18500,18500,18500,0
|
|
20230707,173600,17401671490,18500,18500,18500,18500,0
|
|
20230707,173500,17401671490,18500,18500,18500,18500,0
|
|
20230707,173400,17401671490,18500,18500,18500,18500,0
|
|
20230707,173300,17401671490,18500,18500,18500,18500,0
|
|
20230707,173200,17401671490,18500,18500,18500,18500,0
|
|
20230707,173100,17401671490,18500,18500,18500,18500,0
|
|
20230707,173000,17401671490,18500,18500,18500,18500,0
|
|
20230707,172900,17401671490,18500,18500,18500,18500,0
|
|
20230707,172800,17401671490,18500,18500,18500,18500,0
|
|
20230707,172700,17401671490,18500,18500,18500,18500,0
|
|
20230707,172600,17401671490,18500,18500,18500,18500,0
|
|
20230707,172500,17401671490,18500,18500,18500,18500,0
|
|
20230707,172400,17401671490,18500,18500,18500,18500,0
|
|
20230707,172300,17401671490,18500,18500,18500,18500,0
|
|
20230707,172200,17401671490,18500,18500,18500,18500,46237
|
|
20230707,172100,17401671490,18500,18500,18500,18500,0
|
|
20230707,172000,17401671490,18500,18500,18500,18500,0
|
|
20230707,171900,17401671490,18500,18500,18500,18500,0
|
|
20230707,171800,17401671490,18500,18500,18500,18500,0
|
|
20230707,171700,17401671490,18500,18500,18500,18500,0
|
|
20230707,171600,17401671490,18500,18500,18500,18500,0
|
|
20230707,171500,17401671490,18500,18500,18500,18500,0
|
|
20230707,171400,17401671490,18500,18500,18500,18500,0
|
|
20230707,171300,17401671490,18500,18500,18500,18500,0
|
|
20230707,171200,17401671490,18500,18500,18500,18500,0
|
|
20230707,171100,17401671490,18500,18500,18500,18500,0
|
|
20230707,171000,17401671490,18500,18500,18500,18500,0
|
|
20230707,170900,17401671490,18500,18500,18500,18500,0
|
|
20230707,170800,17401671490,18500,18500,18500,18500,0
|
|
20230707,170700,17401671490,18500,18500,18500,18500,0
|
|
20230707,170600,17401671490,18500,18500,18500,18500,0
|
|
20230707,170500,17401671490,18500,18500,18500,18500,0
|
|
20230707,170400,17401671490,18500,18500,18500,18500,0
|
|
20230707,170300,17401671490,18500,18500,18500,18500,0
|
|
20230707,170200,17401671490,18500,18500,18500,18500,0
|
|
20230707,170100,17401671490,18500,18500,18500,18500,0
|
|
20230707,170000,17401671490,18500,18500,18500,18500,0
|
|
20230707,165900,17401671490,18500,18500,18500,18500,0
|
|
20230707,165800,17401671490,18500,18500,18500,18500,0
|
|
20230707,165700,17401671490,18500,18500,18500,18500,0
|
|
20230707,165600,17401671490,18500,18500,18500,18500,0
|
|
20230707,165500,17401671490,18500,18500,18500,18500,0
|
|
20230707,165400,17401671490,18500,18500,18500,18500,0
|
|
20230707,165300,17401671490,18500,18500,18500,18500,0
|
|
20230707,165200,17401671490,18500,18500,18500,18500,46237
|
|
20230707,165100,17401671490,18500,18500,18500,18500,0
|
|
20230707,165000,17401671490,18500,18500,18500,18500,0
|
|
20230707,164900,17401671490,18500,18500,18500,18500,0
|
|
20230707,164800,17401671490,18500,18500,18500,18500,0
|
|
20230707,164700,17401671490,18500,18500,18500,18500,0
|
|
20230707,164600,17401671490,18500,18500,18500,18500,0
|
|
20230707,164500,17401671490,18500,18500,18500,18500,0
|
|
20230707,164400,17401671490,18500,18500,18500,18500,0
|
|
20230707,164300,17401671490,18500,18500,18500,18500,0
|
|
20230707,164200,17401671490,18500,18500,18500,18500,0
|
|
20230707,164100,17401671490,18500,18500,18500,18500,0
|
|
20230707,164000,17401671490,18500,18500,18500,18500,0
|
|
20230707,163900,17401671490,18500,18500,18500,18500,0
|
|
20230707,163800,17401671490,18500,18500,18500,18500,0
|
|
20230707,163700,17401671490,18500,18500,18500,18500,0
|
|
20230707,163600,17401671490,18500,18500,18500,18500,0
|
|
20230707,163500,17401671490,18500,18500,18500,18500,0
|
|
20230707,163400,17401671490,18500,18500,18500,18500,0
|
|
20230707,163300,17401671490,18500,18500,18500,18500,0
|
|
20230707,163200,17401671490,18500,18500,18500,18500,0
|
|
20230707,163100,17401671490,18500,18500,18500,18500,0
|
|
20230707,163000,17401671490,18500,18500,18500,18500,0
|
|
20230707,162900,17401671490,18500,18500,18500,18500,0
|
|
20230707,162800,17401671490,18500,18500,18500,18500,0
|
|
20230707,162700,17401671490,18500,18500,18500,18500,0
|
|
20230707,162600,17401671490,18500,18500,18500,18500,0
|
|
20230707,162500,17401671490,18500,18500,18500,18500,0
|
|
20230707,162400,17401671490,18500,18500,18500,18500,0
|
|
20230707,162300,17401671490,18500,18500,18500,18500,0
|
|
20230707,162200,17401671490,18500,18500,18500,18500,46237
|
|
20230707,162100,17401671490,18500,18500,18500,18500,0
|
|
20230707,162000,17401671490,18500,18500,18500,18500,0
|
|
20230707,161900,17401671490,18500,18500,18500,18500,0
|
|
20230707,161800,17401671490,18500,18500,18500,18500,0
|
|
20230707,161700,17401671490,18500,18500,18500,18500,0
|
|
20230707,161600,17401671490,18500,18500,18500,18500,0
|
|
20230707,161500,17401671490,18500,18500,18500,18500,0
|
|
20230707,161400,17401671490,18500,18500,18500,18500,0
|
|
20230707,161300,17401671490,18500,18500,18500,18500,0
|
|
20230707,161200,17401671490,18500,18500,18500,18500,0
|
|
20230707,161100,17401671490,18500,18500,18500,18500,0
|
|
20230707,161000,17401671490,18500,18500,18500,18500,0
|
|
20230707,160900,17401671490,18500,18500,18500,18500,0
|
|
20230707,160800,17401671490,18500,18500,18500,18500,0
|
|
20230707,160700,17401671490,18500,18500,18500,18500,0
|
|
20230707,160600,17401671490,18500,18500,18500,18500,0
|
|
20230707,160500,17401671490,18500,18500,18500,18500,0
|
|
20230707,160400,17401671490,18500,18500,18500,18500,0
|
|
20230707,160300,17401671490,18500,18500,18500,18500,0
|
|
20230707,160200,17401671490,18500,18500,18500,18500,0
|
|
20230707,160100,17401671490,18500,18500,18500,18500,0
|
|
20230707,160000,17401671490,18500,18500,18500,18500,0
|
|
20230707,155900,17401671490,18500,18500,18500,18500,0
|
|
20230707,155800,17401671490,18500,18500,18500,18500,0
|
|
20230707,155700,17401671490,18500,18500,18500,18500,0
|
|
20230707,155600,17401671490,18500,18500,18500,18500,0
|
|
20230707,155500,17401671490,18500,18500,18500,18500,0
|
|
20230707,155400,17401671490,18500,18500,18500,18500,0
|
|
20230707,155300,17401671490,18500,18500,18500,18500,0
|
|
20230707,155200,17401671490,18500,18500,18500,18500,46237
|
|
20230707,155100,17401671490,18500,18500,18500,18500,0
|
|
20230707,155000,17401671490,18500,18500,18500,18500,0
|
|
20230707,154900,17401671490,18500,18500,18500,18500,0
|
|
20230707,154800,17401671490,18500,18500,18500,18500,0
|
|
20230707,154700,17401671490,18500,18500,18500,18500,0
|
|
20230707,154600,17401671490,18500,18500,18500,18500,0
|
|
20230707,154500,17401671490,18500,18500,18500,18500,0
|
|
20230707,154400,17401671490,18500,18500,18500,18500,0
|
|
20230707,154300,17401671490,18500,18500,18500,18500,0
|
|
20230707,154200,17401671490,18500,18500,18500,18500,0
|
|
20230707,154100,17401671490,18500,18500,18500,18500,0
|
|
20230707,154000,17401671490,18500,18500,18500,18500,0
|
|
20230707,153900,17401671490,18500,18500,18500,18500,0
|
|
20230707,153800,17401671490,18500,18500,18500,18500,0
|
|
20230707,153700,17401671490,18500,18500,18500,18500,0
|
|
20230707,153600,17401671490,18500,18500,18500,18500,0
|
|
20230707,153500,17401671490,18500,18500,18500,18500,0
|
|
20230707,153400,17401671490,18500,18500,18500,18500,0
|
|
20230707,153300,17401671490,18500,18500,18500,18500,0
|
|
20230707,153200,17401671490,18500,18500,18500,18500,0
|
|
20230707,153100,17401671490,18500,18500,18500,18500,0
|
|
20230707,153000,17401671490,18500,18500,18500,18500,46237
|
|
20230707,152900,16546286990,18500,18500,18500,18500,0
|
|
20230707,152800,16546286990,18500,18500,18500,18500,0
|
|
20230707,152700,16546286990,18500,18500,18500,18500,0
|
|
20230707,152600,16546286990,18500,18500,18500,18500,0
|
|
20230707,152500,16546286990,18500,18500,18500,18500,0
|
|
20230707,152400,16546286990,18500,18500,18500,18500,0
|
|
20230707,152300,16546286990,18500,18500,18500,18500,0
|
|
20230707,152200,16546286990,18500,18500,18500,18500,0
|
|
20230707,152100,16546286990,18500,18500,18500,18500,0
|
|
20230707,152000,16546286990,18500,18500,18500,18500,0
|
|
20230707,151900,16546286990,18500,18480,18500,18470,4338
|
|
20230707,151800,16466086540,18480,18480,18480,18470,5083
|
|
20230707,151700,16372180730,18470,18470,18480,18470,2945
|
|
20230707,151600,16317771670,18480,18470,18480,18470,2370
|
|
20230707,151500,16273976930,18480,18490,18490,18470,2991
|
|
20230707,151400,16218699450,18490,18470,18490,18410,8077
|
|
20230707,151300,16069695010,18470,18450,18470,18440,1642
|
|
20230707,151200,16039391810,18450,18440,18450,18430,3459
|
|
20230707,151100,15975598640,18430,18430,18440,18420,3694
|
|
20230707,151000,15907518010,18430,18430,18440,18430,9341
|
|
20230707,150900,15735276110,18430,18460,18460,18430,5039
|
|
20230707,150800,15642336300,18450,18490,18490,18450,13530
|
|
20230707,150700,15392326480,18490,18490,18490,18480,13528
|
|
20230707,150600,15142316760,18490,18490,18490,18480,1237
|
|
20230707,150500,15119451340,18480,18490,18490,18480,3604
|
|
20230707,150400,15052835360,18490,18490,18490,18480,2736
|
|
20230707,150300,15002247820,18480,18490,18490,18480,1496
|
|
20230707,150200,14974591110,18490,18490,18490,18480,1023
|
|
20230707,150100,14955678530,18490,18480,18490,18480,1931
|
|
20230707,150000,14919977690,18490,18480,18490,18480,1178
|
|
20230707,145900,14898207250,18490,18490,18490,18480,543
|
|
20230707,145800,14888170420,18490,18490,18490,18480,2727
|
|
20230707,145700,14837748690,18480,18480,18490,18480,497
|
|
20230707,145600,14828563770,18480,18490,18490,18480,2599
|
|
20230707,145500,14780518410,18490,18490,18500,18490,1258
|
|
20230707,145400,14757257300,18500,18500,18500,18490,2138
|
|
20230707,145300,14717724340,18490,18490,18500,18490,1068
|
|
20230707,145200,14697976170,18490,18490,18490,18480,7110
|
|
20230707,145100,14566516050,18480,18480,18490,18480,608
|
|
20230707,145000,14555279100,18480,18490,18490,18480,533
|
|
20230707,144900,14545427670,18490,18490,18490,18480,2465
|
|
20230707,144800,14499856630,18490,18480,18490,18480,1035
|
|
20230707,144700,14480722680,18480,18500,18500,18480,2575
|
|
20230707,144600,14433110490,18490,18500,18500,18490,1211
|
|
20230707,144500,14410715700,18500,18490,18500,18490,534
|
|
20230707,144400,14400839960,18500,18490,18500,18490,1117
|
|
20230707,144300,14380175780,18490,18490,18500,18490,829
|
|
20230707,144200,14364842100,18490,18490,18500,18490,405
|
|
20230707,144100,14357350790,18500,18490,18500,18490,673
|
|
20230707,144000,14344906260,18500,18500,18500,18490,1965
|
|
20230707,143900,14308558140,18500,18500,18500,18490,488
|
|
20230707,143800,14299531660,18500,18490,18500,18490,740
|
|
20230707,143700,14285845020,18490,18480,18500,18480,1451
|
|
20230707,143600,14259010500,18490,18490,18490,18480,1058
|
|
20230707,143500,14239448180,18490,18490,18490,18480,542
|
|
20230707,143400,14229427750,18490,18490,18490,18480,3052
|
|
20230707,143300,14172999960,18490,18490,18490,18480,1654
|
|
20230707,143200,14142418470,18490,18490,18490,18480,2706
|
|
20230707,143100,14092408180,18490,18490,18490,18480,3646
|
|
20230707,143000,14025010430,18490,18490,18490,18480,909
|
|
20230707,142900,14008205820,18480,18480,18490,18480,1392
|
|
20230707,142800,13982468190,18490,18490,18500,18480,1116
|
|
20230707,142700,13961831730,18490,18480,18490,18470,1597
|
|
20230707,142600,13932317910,18480,18480,18480,18470,495
|
|
20230707,142500,13923172010,18480,18490,18500,18460,3398
|
|
20230707,142400,13860369240,18490,18500,18500,18490,1755
|
|
20230707,142300,13827907560,18500,18480,18500,18480,2171
|
|
20230707,142200,13787770750,18490,18500,18500,18480,487
|
|
20230707,142100,13778762620,18500,18490,18500,18480,4547
|
|
20230707,142000,13694688280,18490,18470,18490,18470,1162
|
|
20230707,141900,13673214020,18480,18470,18480,18460,1341
|
|
20230707,141800,13648441690,18470,18450,18470,18450,2140
|
|
20230707,141700,13608925580,18460,18450,18460,18440,1683
|
|
20230707,141600,13577867580,18440,18410,18450,18410,3549
|
|
20230707,141500,13512491990,18410,18400,18410,18400,1503
|
|
20230707,141400,13484821870,18410,18410,18410,18400,927
|
|
20230707,141300,13467755910,18410,18400,18410,18400,599
|
|
20230707,141200,13456731380,18410,18410,18410,18400,530
|
|
20230707,141100,13446976840,18410,18420,18420,18400,2909
|
|
20230707,141000,13393421620,18420,18420,18420,18410,1164
|
|
20230707,140900,13371981070,18420,18410,18420,18400,1472
|
|
20230707,140800,13344880960,18410,18380,18410,18370,10443
|
|
20230707,140700,13152897810,18370,18380,18380,18370,565
|
|
20230707,140600,13142513650,18380,18380,18380,18370,634
|
|
20230707,140500,13130860780,18370,18370,18380,18370,777
|
|
20230707,140400,13116583000,18380,18380,18380,18370,681
|
|
20230707,140300,13104067700,18380,18380,18380,18370,1096
|
|
20230707,140200,13083930600,18380,18380,18380,18370,760
|
|
20230707,140100,13069966870,18370,18380,18380,18370,1100
|
|
20230707,140000,13049752090,18380,18380,18380,18370,533
|
|
20230707,135900,13039959280,18370,18380,18380,18370,675
|
|
20230707,135800,13027557200,18380,18390,18400,18370,1585
|
|
20230707,135700,12998418460,18390,18400,18400,18390,775
|
|
20230707,135600,12984163230,18400,18430,18430,18360,11010
|
|
20230707,135500,12781876530,18420,18390,18430,18390,5028
|
|
20230707,135400,12689285670,18400,18400,18410,18360,17283
|
|
20230707,135300,12371469710,18400,18400,18410,18400,2258
|
|
20230707,135200,12329916140,18410,18410,18410,18400,2823
|
|
20230707,135100,12277972090,18410,18400,18410,18400,514
|
|
20230707,135000,12268511130,18410,18400,18410,18400,425
|
|
20230707,134900,12260691030,18400,18410,18420,18400,1497
|
|
20230707,134800,12233131250,18420,18420,18420,18410,1191
|
|
20230707,134700,12211204150,18420,18410,18420,18410,1334
|
|
20230707,134600,12186641450,18410,18410,18420,18410,1698
|
|
20230707,134500,12155380500,18410,18420,18420,18410,670
|
|
20230707,134400,12143041020,18420,18420,18420,18410,26
|
|
20230707,134300,12142562110,18410,18420,18420,18410,447
|
|
20230707,134200,12134332500,18420,18430,18430,18410,792
|
|
20230707,134100,12119744960,18430,18420,18430,18420,50
|
|
20230707,134000,12118823520,18430,18440,18440,18420,1252
|
|
20230707,133900,12095739570,18440,18440,18450,18440,332
|
|
20230707,133800,12089617300,18440,18410,18440,18400,4893
|
|
20230707,133700,11999504440,18410,18410,18410,18400,209
|
|
20230707,133600,11995657600,18400,18400,18410,18400,1487
|
|
20230707,133500,11968296790,18400,18400,18410,18400,144
|
|
20230707,133400,11965646980,18410,18410,18410,18400,57
|
|
20230707,133300,11964598120,18400,18410,18410,18400,1673
|
|
20230707,133200,11933803520,18420,18420,18420,18410,1062
|
|
20230707,133100,11914247060,18410,18420,18420,18410,475
|
|
20230707,133000,11905500880,18410,18420,18420,18410,136
|
|
20230707,132900,11902996920,18420,18410,18420,18410,125
|
|
20230707,132800,11900694480,18420,18430,18430,18420,600
|
|
20230707,132700,11889641340,18420,18430,18430,18420,291
|
|
20230707,132600,11884279770,18430,18420,18430,18420,759
|
|
20230707,132500,11870292430,18420,18410,18420,18410,950
|
|
20230707,132400,11852801130,18410,18410,18420,18400,2841
|
|
20230707,132300,11800502300,18410,18430,18440,18390,2619
|
|
20230707,132200,11752261070,18430,18440,18440,18430,152
|
|
20230707,132100,11749459190,18430,18440,18440,18430,670
|
|
20230707,132000,11737105040,18440,18450,18450,18440,517
|
|
20230707,131900,11727571000,18440,18450,18460,18440,2211
|
|
20230707,131800,11686777130,18450,18450,18450,18450,1261
|
|
20230707,131700,11663511680,18450,18450,18460,18450,329
|
|
20230707,131600,11657441160,18450,18460,18460,18450,426
|
|
20230707,131500,11649579710,18460,18460,18460,18460,1089
|
|
20230707,131400,11629476770,18450,18440,18450,18440,787
|
|
20230707,131300,11614959500,18470,18430,18470,18420,4648
|
|
20230707,131200,11529213970,18430,18410,18430,18410,871
|
|
20230707,131100,11513168320,18420,18390,18420,18390,6613
|
|
20230707,131000,11391429890,18390,18380,18390,18370,6496
|
|
20230707,130900,11272021560,18380,18370,18380,18370,1150
|
|
20230707,130800,11250893600,18370,18380,18380,18370,441
|
|
20230707,130700,11242788170,18370,18370,18370,18360,4004
|
|
20230707,130600,11169235710,18370,18370,18380,18360,5400
|
|
20230707,130500,11070040130,18380,18380,18390,18380,5985
|
|
20230707,130400,10960035210,18380,18390,18400,18380,8851
|
|
20230707,130300,10797264990,18400,18410,18410,18390,15267
|
|
20230707,130200,10516360180,18410,18420,18420,18400,9173
|
|
20230707,130100,10347489460,18420,18420,18420,18420,1205
|
|
20230707,130000,10325293360,18420,18420,18420,18410,190
|
|
20230707,125900,10321794660,18420,18420,18420,18410,495
|
|
20230707,125800,10312679460,18410,18420,18420,18410,662
|
|
20230707,125700,10300486730,18420,18420,18420,18410,393
|
|
20230707,125600,10293247800,18420,18410,18420,18410,1336
|
|
20230707,125500,10268644750,18420,18420,18420,18410,553
|
|
20230707,125400,10258460020,18420,18420,18420,18410,165
|
|
20230707,125300,10255421730,18420,18420,18420,18410,394
|
|
20230707,125200,10248164380,18420,18420,18420,18410,692
|
|
20230707,125100,10235421590,18420,18420,18420,18410,629
|
|
20230707,125000,10223837920,18420,18420,18420,18410,1194
|
|
20230707,124900,10201844960,18420,18420,18420,18410,2642
|
|
20230707,124800,10153179830,18420,18420,18420,18410,1016
|
|
20230707,124700,10134468630,18410,18420,18420,18410,339
|
|
20230707,124600,10128224540,18420,18420,18420,18420,730
|
|
20230707,124500,10114777940,18420,18410,18420,18410,1322
|
|
20230707,124400,10090429750,18420,18420,18420,18410,3235
|
|
20230707,124300,10030849720,18410,18420,18420,18410,187
|
|
20230707,124200,10027406440,18410,18420,18420,18410,537
|
|
20230707,124100,10017517440,18420,18410,18420,18410,401
|
|
20230707,124000,10010134070,18410,18410,18420,18410,167
|
|
20230707,123900,10007059580,18420,18410,18420,18410,939
|
|
20230707,123800,9989768410,18410,18420,18420,18410,75
|
|
20230707,123700,9988387250,18420,18430,18430,18410,2317
|
|
20230707,123600,9945707570,18420,18420,18430,18420,1077
|
|
20230707,123500,9925860430,18420,18430,18430,18420,483
|
|
20230707,123400,9916961710,18430,18420,18430,18420,440
|
|
20230707,123300,9908856300,18430,18430,18430,18420,337
|
|
20230707,123200,9902645500,18420,18420,18420,18420,455
|
|
20230707,123100,9894264400,18420,18420,18430,18420,643
|
|
20230707,123000,9882417210,18430,18420,18430,18420,1498
|
|
20230707,122900,9854814400,18420,18420,18430,18420,558
|
|
20230707,122800,9844536020,18420,18420,18420,18420,531
|
|
20230707,122700,9834755000,18430,18420,18430,18420,441
|
|
20230707,122600,9826627620,18420,18430,18430,18420,1563
|
|
20230707,122500,9797831600,18430,18430,18440,18430,378
|
|
20230707,122400,9790864690,18430,18440,18440,18430,718
|
|
20230707,122300,9777625300,18440,18440,18450,18440,2556
|
|
20230707,122200,9730492270,18450,18450,18450,18440,150
|
|
20230707,122100,9727724830,18440,18460,18460,18440,717
|
|
20230707,122000,9714491640,18450,18460,18460,18450,277
|
|
20230707,121900,9709380660,18460,18460,18460,18450,963
|
|
20230707,121800,9691611910,18460,18460,18460,18460,449
|
|
20230707,121700,9683323370,18460,18470,18470,18460,2158
|
|
20230707,121600,9643479930,18470,18440,18470,18440,2485
|
|
20230707,121500,9597625700,18440,18430,18450,18420,2326
|
|
20230707,121400,9554742800,18430,18410,18430,18400,7026
|
|
20230707,121300,9425384470,18410,18400,18410,18400,670
|
|
20230707,121200,9413049790,18400,18410,18410,18400,1403
|
|
20230707,121100,9387228430,18410,18400,18410,18400,636
|
|
20230707,121000,9375524590,18410,18410,18410,18400,868
|
|
20230707,120900,9359547270,18410,18410,18410,18400,205
|
|
20230707,120800,9355773280,18410,18410,18410,18400,2256
|
|
20230707,120700,9314258430,18400,18410,18410,18400,537
|
|
20230707,120600,9304372360,18410,18410,18410,18410,158
|
|
20230707,120500,9301463580,18400,18410,18410,18400,916
|
|
20230707,120400,9284604510,18400,18410,18410,18400,192
|
|
20230707,120300,9281070420,18410,18400,18410,18400,93
|
|
20230707,120200,9279358350,18410,18400,18410,18400,709
|
|
20230707,120100,9266311220,18410,18410,18420,18400,557
|
|
20230707,120000,9256057330,18410,18410,18410,18410,143
|
|
20230707,115900,9253424700,18410,18410,18410,18410,1460
|
|
20230707,115800,9226546100,18410,18420,18420,18410,2248
|
|
20230707,115700,9185160400,18420,18410,18420,18410,1144
|
|
20230707,115600,9164098790,18410,18410,18420,18410,1305
|
|
20230707,115500,9140070770,18420,18410,18420,18410,17
|
|
20230707,115400,9139757710,18410,18410,18410,18410,302
|
|
20230707,115300,9134197890,18420,18420,18420,18410,92
|
|
20230707,115200,9132503800,18420,18420,18420,18410,153
|
|
20230707,115100,9129685560,18410,18410,18420,18410,778
|
|
20230707,115000,9115362570,18410,18410,18420,18400,7423
|
|
20230707,114900,8978705150,18400,18400,18410,18400,2974
|
|
20230707,114800,8923957600,18400,18400,18410,18400,84
|
|
20230707,114700,8922411810,18400,18410,18420,18400,3417
|
|
20230707,114600,8859497880,18410,18420,18420,18410,884
|
|
20230707,114500,8843223050,18410,18420,18420,18410,1321
|
|
20230707,114400,8818899510,18420,18420,18430,18420,254
|
|
20230707,114300,8814218370,18420,18420,18430,18420,2210
|
|
20230707,114200,8773510070,18430,18430,18440,18430,3109
|
|
20230707,114100,8716211190,18430,18430,18440,18430,319
|
|
20230707,114000,8710331150,18430,18430,18430,18430,204
|
|
20230707,113900,8706571430,18440,18450,18450,18430,633
|
|
20230707,113800,8694901250,18450,18440,18450,18440,1861
|
|
20230707,113700,8660581700,18440,18440,18440,18430,1043
|
|
20230707,113600,8641358150,18440,18440,18440,18430,325
|
|
20230707,113500,8635366860,18440,18430,18440,18430,669
|
|
20230707,113400,8623033810,18430,18430,18430,18430,127
|
|
20230707,113300,8620693200,18430,18440,18440,18430,1160
|
|
20230707,113200,8599314070,18440,18430,18440,18430,939
|
|
20230707,113100,8582005710,18430,18420,18430,18410,5857
|
|
20230707,113000,8474104100,18420,18420,18430,18420,250
|
|
20230707,112900,8469498700,18420,18440,18440,18420,2548
|
|
20230707,112800,8422520180,18440,18440,18450,18440,331
|
|
20230707,112700,8416416420,18440,18460,18460,18440,1264
|
|
20230707,112600,8393095240,18460,18430,18460,18430,2633
|
|
20230707,112500,8344537460,18430,18430,18440,18430,1148
|
|
20230707,112400,8323379490,18440,18430,18440,18430,129
|
|
20230707,112300,8321000820,18440,18440,18440,18430,80
|
|
20230707,112200,8319525640,18440,18430,18440,18420,798
|
|
20230707,112100,8304815930,18420,18420,18440,18420,1357
|
|
20230707,112000,8279805990,18420,18410,18430,18410,1388
|
|
20230707,111900,8254236530,18410,18410,18420,18400,7041
|
|
20230707,111800,8124607170,18410,18410,18410,18400,774
|
|
20230707,111700,8110360410,18410,18400,18410,18390,1365
|
|
20230707,111600,8085244170,18410,18410,18410,18400,20171
|
|
20230707,111500,7714049780,18410,18420,18430,18410,4676
|
|
20230707,111400,7627937530,18430,18440,18440,18420,4990
|
|
20230707,111300,7535973370,18440,18440,18450,18440,2682
|
|
20230707,111200,7486516900,18440,18450,18450,18440,442
|
|
20230707,111100,7478363560,18450,18450,18460,18450,3784
|
|
20230707,111000,7408545710,18450,18460,18460,18450,2201
|
|
20230707,110900,7367930790,18450,18460,18460,18450,349
|
|
20230707,110800,7361491690,18460,18460,18460,18450,966
|
|
20230707,110700,7343667680,18450,18460,18460,18450,1800
|
|
20230707,110600,7310443010,18460,18470,18470,18460,1024
|
|
20230707,110500,7291539470,18470,18460,18470,18460,264
|
|
20230707,110400,7286665710,18460,18460,18470,18450,1896
|
|
20230707,110300,7251670670,18460,18470,18470,18460,351
|
|
20230707,110200,7245190700,18470,18470,18470,18460,1462
|
|
20230707,110100,7218187580,18470,18460,18470,18460,1849
|
|
20230707,110000,7184054940,18450,18460,18460,18440,10261
|
|
20230707,105900,6994712020,18460,18470,18470,18460,520
|
|
20230707,105800,6985112650,18460,18470,18470,18460,973
|
|
20230707,105700,6967145490,18470,18480,18480,18460,3429
|
|
20230707,105600,6903807830,18480,18480,18480,18470,1114
|
|
20230707,105500,6883228040,18470,18480,18480,18470,2513
|
|
20230707,105400,6836806340,18480,18470,18480,18470,1779
|
|
20230707,105300,6803946820,18470,18470,18470,18470,2059
|
|
20230707,105200,6765917090,18470,18480,18480,18470,1119
|
|
20230707,105100,6745248390,18470,18480,18480,18470,1843
|
|
20230707,105000,6711201750,18470,18480,18480,18470,146
|
|
20230707,104900,6708503720,18480,18490,18490,18480,3702
|
|
20230707,104800,6640089080,18490,18490,18490,18480,1565
|
|
20230707,104700,6611159280,18480,18480,18500,18480,1183
|
|
20230707,104600,6589293230,18490,18500,18500,18480,2152
|
|
20230707,104500,6549510880,18490,18470,18490,18470,5006
|
|
20230707,104400,6457000730,18470,18500,18500,18470,5424
|
|
20230707,104300,6356752860,18510,18510,18520,18500,1057
|
|
20230707,104200,6337190080,18510,18500,18510,18490,2343
|
|
20230707,104100,6293838000,18490,18480,18490,18480,3644
|
|
20230707,104000,6226466140,18490,18490,18490,18480,1351
|
|
20230707,103900,6201486220,18490,18500,18500,18490,2402
|
|
20230707,103800,6157067260,18490,18500,18500,18490,1721
|
|
20230707,103700,6125229290,18500,18500,18500,18500,1443
|
|
20230707,103600,6098533790,18500,18500,18510,18500,1488
|
|
20230707,103500,6071003720,18510,18500,18510,18500,169
|
|
20230707,103400,6067876830,18500,18500,18500,18500,2303
|
|
20230707,103300,6025271330,18500,18510,18510,18500,1095
|
|
20230707,103200,6005012550,18510,18510,18510,18510,2241
|
|
20230707,103100,5963531640,18510,18510,18520,18510,2370
|
|
20230707,103000,5919662850,18510,18520,18520,18510,2029
|
|
20230707,102900,5882090330,18520,18520,18530,18520,330
|
|
20230707,102800,5875978350,18520,18520,18530,18520,2950
|
|
20230707,102700,5821344150,18520,18540,18550,18520,6830
|
|
20230707,102600,5694726020,18540,18550,18550,18540,539
|
|
20230707,102500,5684730670,18550,18550,18550,18540,1239
|
|
20230707,102400,5661749390,18540,18540,18550,18540,262
|
|
20230707,102300,5656891320,18540,18550,18560,18540,4108
|
|
20230707,102200,5580692900,18550,18550,18560,18540,3186
|
|
20230707,102100,5521592370,18550,18550,18550,18540,968
|
|
20230707,102000,5503645430,18550,18540,18570,18540,2711
|
|
20230707,101900,5453341570,18540,18560,18560,18540,2588
|
|
20230707,101800,5405331830,18560,18560,18580,18560,1607
|
|
20230707,101700,5375495720,18560,18560,18560,18560,1317
|
|
20230707,101600,5351052200,18570,18560,18570,18560,791
|
|
20230707,101500,5336366230,18570,18570,18570,18560,530
|
|
20230707,101400,5326527280,18570,18540,18570,18540,4166
|
|
20230707,101300,5249238450,18550,18550,18550,18540,1167
|
|
20230707,101200,5227599740,18540,18540,18550,18540,1057
|
|
20230707,101100,5208002940,18540,18540,18540,18530,455
|
|
20230707,101000,5199568370,18540,18520,18540,18520,977
|
|
20230707,100900,5181464660,18530,18520,18530,18520,483
|
|
20230707,100800,5172519200,18520,18510,18530,18510,600
|
|
20230707,100700,5161407940,18510,18490,18520,18480,9696
|
|
20230707,100600,4982002690,18490,18480,18490,18480,1037
|
|
20230707,100500,4962832780,18490,18480,18490,18480,312
|
|
20230707,100400,4957064110,18480,18490,18490,18480,3524
|
|
20230707,100300,4891926520,18480,18480,18490,18480,5306
|
|
20230707,100200,4793871320,18480,18490,18490,18480,227
|
|
20230707,100100,4789674310,18490,18490,18500,18480,3390
|
|
20230707,100000,4726990710,18490,18480,18490,18480,1561
|
|
20230707,095900,4698132980,18480,18490,18490,18480,2427
|
|
20230707,095800,4653260880,18490,18490,18490,18480,2788
|
|
20230707,095700,4601712180,18490,18500,18500,18480,7496
|
|
20230707,095600,4463091700,18490,18500,18500,18490,3104
|
|
20230707,095500,4405682420,18500,18510,18520,18490,27979
|
|
20230707,095400,3887991930,18520,18530,18530,18520,14400
|
|
20230707,095300,3621258220,18530,18530,18540,18530,808
|
|
20230707,095200,3606285290,18530,18530,18540,18530,444
|
|
20230707,095100,3598057920,18530,18530,18540,18530,1025
|
|
20230707,095000,3579064640,18540,18540,18540,18530,4179
|
|
20230707,094900,3501587010,18540,18550,18550,18540,1312
|
|
20230707,094800,3477251570,18550,18550,18550,18540,1926
|
|
20230707,094700,3441535930,18540,18540,18550,18540,933
|
|
20230707,094600,3424232890,18540,18560,18560,18540,3073
|
|
20230707,094500,3367227310,18550,18560,18560,18550,3526
|
|
20230707,094400,3301796260,18560,18570,18570,18560,1199
|
|
20230707,094300,3279531240,18570,18580,18580,18570,1387
|
|
20230707,094200,3253768510,18580,18600,18620,18580,7516
|
|
20230707,094100,3114008770,18610,18600,18610,18600,1390
|
|
20230707,094000,3088147620,18610,18590,18610,18590,526
|
|
20230707,093900,3078365010,18590,18600,18610,18590,3430
|
|
20230707,093800,3014578660,18600,18580,18600,18580,1495
|
|
20230707,093700,2986785610,18590,18590,18590,18580,407
|
|
20230707,093600,2979222990,18590,18550,18590,18540,7385
|
|
20230707,093500,2842166510,18550,18560,18560,18540,4546
|
|
20230707,093400,2757848170,18560,18550,18560,18550,363
|
|
20230707,093300,2751113170,18550,18550,18560,18550,2358
|
|
20230707,093200,2707367640,18550,18570,18580,18550,3970
|
|
20230707,093100,2633665990,18580,18590,18590,18570,2827
|
|
20230707,093000,2581141500,18590,18610,18610,18580,1719
|
|
20230707,092900,2549171270,18600,18600,18610,18580,7026
|
|
20230707,092800,2418523440,18600,18570,18600,18570,3975
|
|
20230707,092700,2344654480,18570,18580,18580,18570,192
|
|
20230707,092600,2341088220,18580,18570,18580,18570,932
|
|
20230707,092500,2323776350,18580,18550,18580,18550,3617
|
|
20230707,092400,2256620810,18560,18550,18560,18530,6016
|
|
20230707,092300,2145052260,18540,18570,18570,18540,3077
|
|
20230707,092200,2087965040,18570,18560,18570,18550,1541
|
|
20230707,092100,2059366750,18570,18570,18580,18550,9121
|
|
20230707,092000,1890028270,18570,18570,18590,18560,2486
|
|
20230707,091900,1843846560,18570,18570,18580,18560,3283
|
|
20230707,091800,1782877830,18570,18570,18580,18560,1979
|
|
20230707,091700,1746119110,18570,18580,18590,18570,2053
|
|
20230707,091600,1707977620,18580,18550,18580,18550,4820
|
|
20230707,091500,1618497850,18560,18550,18560,18530,7157
|
|
20230707,091400,1485779300,18560,18600,18600,18550,7175
|
|
20230707,091300,1352475990,18600,18610,18610,18600,1753
|
|
20230707,091200,1319865300,18600,18620,18630,18600,3719
|
|
20230707,091100,1250619880,18620,18620,18630,18620,3677
|
|
20230707,091000,1182153970,18620,18650,18650,18620,3843
|
|
20230707,090900,1110538190,18650,18600,18650,18600,7632
|
|
20230707,090800,968388250,18600,18580,18610,18570,2275
|
|
20230707,090700,926093090,18570,18580,18600,18570,6249
|
|
20230707,090600,810019320,18600,18580,18620,18570,9894
|
|
20230707,090500,626029040,18580,18590,18590,18560,8450
|
|
20230707,090400,469023390,18580,18570,18600,18570,1025
|
|
20230707,090300,449974430,18570,18600,18600,18570,1074
|
|
20230707,090200,430017210,18610,18570,18650,18570,4366
|
|
20230707,090100,348768730,18570,18520,18570,18520,5766
|
|
20230707,090000,241884850,18520,18560,18560,18520,12988
|