596 lines
32 KiB
CSV
596 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,185300,35207818450,19250,19250,19250,19250,192746
|
|
20230713,185200,35207818450,19250,19250,19250,19250,0
|
|
20230713,185100,35207818450,19250,19250,19250,19250,0
|
|
20230713,185000,35207818450,19250,19250,19250,19250,0
|
|
20230713,184900,35207818450,19250,19250,19250,19250,0
|
|
20230713,184800,35207818450,19250,19250,19250,19250,0
|
|
20230713,184700,35207818450,19250,19250,19250,19250,0
|
|
20230713,184600,35207818450,19250,19250,19250,19250,0
|
|
20230713,184500,35207818450,19250,19250,19250,19250,0
|
|
20230713,184400,35207818450,19250,19250,19250,19250,0
|
|
20230713,184300,35207818450,19250,19250,19250,19250,0
|
|
20230713,184200,35207818450,19250,19250,19250,19250,0
|
|
20230713,184100,35207818450,19250,19250,19250,19250,0
|
|
20230713,184000,35207818450,19250,19250,19250,19250,0
|
|
20230713,183900,35207818450,19250,19250,19250,19250,0
|
|
20230713,183800,35207818450,19250,19250,19250,19250,0
|
|
20230713,183700,35207818450,19250,19250,19250,19250,0
|
|
20230713,183600,35207818450,19250,19250,19250,19250,0
|
|
20230713,183500,35207818450,19250,19250,19250,19250,0
|
|
20230713,183400,35207818450,19250,19250,19250,19250,0
|
|
20230713,183300,35207818450,19250,19250,19250,19250,0
|
|
20230713,183200,35207818450,19250,19250,19250,19250,0
|
|
20230713,183100,35207818450,19250,19250,19250,19250,0
|
|
20230713,183000,35207818450,19250,19250,19250,19250,0
|
|
20230713,182900,35207818450,19250,19250,19250,19250,0
|
|
20230713,182800,35207818450,19250,19250,19250,19250,0
|
|
20230713,182700,35207818450,19250,19250,19250,19250,0
|
|
20230713,182600,35207818450,19250,19250,19250,19250,0
|
|
20230713,182500,35207818450,19250,19250,19250,19250,0
|
|
20230713,182400,35207818450,19250,19250,19250,19250,0
|
|
20230713,182300,35207818450,19250,19250,19250,19250,192746
|
|
20230713,182200,35207818450,19250,19250,19250,19250,0
|
|
20230713,182100,35207818450,19250,19250,19250,19250,0
|
|
20230713,182000,35207818450,19250,19250,19250,19250,0
|
|
20230713,181900,35207818450,19250,19250,19250,19250,0
|
|
20230713,181800,35207818450,19250,19250,19250,19250,0
|
|
20230713,181700,35207818450,19250,19250,19250,19250,0
|
|
20230713,181600,35207818450,19250,19250,19250,19250,0
|
|
20230713,181500,35207818450,19250,19250,19250,19250,0
|
|
20230713,181400,35207818450,19250,19250,19250,19250,0
|
|
20230713,181300,35207818450,19250,19250,19250,19250,0
|
|
20230713,181200,35207818450,19250,19250,19250,19250,0
|
|
20230713,181100,35207818450,19250,19250,19250,19250,0
|
|
20230713,181000,35207818450,19250,19250,19250,19250,0
|
|
20230713,180900,35207818450,19250,19250,19250,19250,0
|
|
20230713,180800,35207818450,19250,19250,19250,19250,0
|
|
20230713,180700,35207818450,19250,19250,19250,19250,0
|
|
20230713,180600,35207818450,19250,19250,19250,19250,0
|
|
20230713,180500,35207818450,19250,19250,19250,19250,0
|
|
20230713,180400,35207818450,19250,19250,19250,19250,0
|
|
20230713,180300,35207818450,19250,19250,19250,19250,0
|
|
20230713,180200,35207818450,19250,19250,19250,19250,0
|
|
20230713,180100,35207818450,19250,19250,19250,19250,0
|
|
20230713,180000,35207818450,19250,19250,19250,19250,0
|
|
20230713,175900,35207818450,19250,19250,19250,19250,0
|
|
20230713,175800,35207818450,19250,19250,19250,19250,0
|
|
20230713,175700,35207818450,19250,19250,19250,19250,0
|
|
20230713,175600,35207818450,19250,19250,19250,19250,0
|
|
20230713,175500,35207818450,19250,19250,19250,19250,0
|
|
20230713,175400,35207818450,19250,19250,19250,19250,0
|
|
20230713,175300,35207818450,19250,19250,19250,19250,192746
|
|
20230713,175200,35207818450,19250,19250,19250,19250,0
|
|
20230713,175100,35207818450,19250,19250,19250,19250,0
|
|
20230713,175000,35207818450,19250,19250,19250,19250,0
|
|
20230713,174900,35207818450,19250,19250,19250,19250,0
|
|
20230713,174800,35207818450,19250,19250,19250,19250,0
|
|
20230713,174700,35207818450,19250,19250,19250,19250,0
|
|
20230713,174600,35207818450,19250,19250,19250,19250,0
|
|
20230713,174500,35207818450,19250,19250,19250,19250,0
|
|
20230713,174400,35207818450,19250,19250,19250,19250,0
|
|
20230713,174300,35207818450,19250,19250,19250,19250,0
|
|
20230713,174200,35207818450,19250,19250,19250,19250,0
|
|
20230713,174100,35207818450,19250,19250,19250,19250,0
|
|
20230713,174000,35207818450,19250,19250,19250,19250,0
|
|
20230713,173900,35207818450,19250,19250,19250,19250,0
|
|
20230713,173800,35207818450,19250,19250,19250,19250,0
|
|
20230713,173700,35207818450,19250,19250,19250,19250,0
|
|
20230713,173600,35207818450,19250,19250,19250,19250,0
|
|
20230713,173500,35207818450,19250,19250,19250,19250,0
|
|
20230713,173400,35207818450,19250,19250,19250,19250,0
|
|
20230713,173300,35207818450,19250,19250,19250,19250,0
|
|
20230713,173200,35207818450,19250,19250,19250,19250,0
|
|
20230713,173100,35207818450,19250,19250,19250,19250,0
|
|
20230713,173000,35207818450,19250,19250,19250,19250,0
|
|
20230713,172900,35207818450,19250,19250,19250,19250,0
|
|
20230713,172800,35207818450,19250,19250,19250,19250,0
|
|
20230713,172700,35207818450,19250,19250,19250,19250,0
|
|
20230713,172600,35207818450,19250,19250,19250,19250,0
|
|
20230713,172500,35207818450,19250,19250,19250,19250,0
|
|
20230713,172400,35207818450,19250,19250,19250,19250,0
|
|
20230713,172300,35207818450,19250,19250,19250,19250,192746
|
|
20230713,172200,35207818450,19250,19250,19250,19250,0
|
|
20230713,172100,35207818450,19250,19250,19250,19250,0
|
|
20230713,172000,35207818450,19250,19250,19250,19250,0
|
|
20230713,171900,35207818450,19250,19250,19250,19250,0
|
|
20230713,171800,35207818450,19250,19250,19250,19250,0
|
|
20230713,171700,35207818450,19250,19250,19250,19250,0
|
|
20230713,171600,35207818450,19250,19250,19250,19250,0
|
|
20230713,171500,35207818450,19250,19250,19250,19250,0
|
|
20230713,171400,35207818450,19250,19250,19250,19250,0
|
|
20230713,171300,35207818450,19250,19250,19250,19250,0
|
|
20230713,171200,35207818450,19250,19250,19250,19250,0
|
|
20230713,171100,35207818450,19250,19250,19250,19250,0
|
|
20230713,171000,35207818450,19250,19250,19250,19250,0
|
|
20230713,170900,35207818450,19250,19250,19250,19250,0
|
|
20230713,170800,35207818450,19250,19250,19250,19250,0
|
|
20230713,170700,35207818450,19250,19250,19250,19250,0
|
|
20230713,170600,35207818450,19250,19250,19250,19250,0
|
|
20230713,170500,35207818450,19250,19250,19250,19250,0
|
|
20230713,170400,35207818450,19250,19250,19250,19250,0
|
|
20230713,170300,35207818450,19250,19250,19250,19250,0
|
|
20230713,170200,35207818450,19250,19250,19250,19250,0
|
|
20230713,170100,35207818450,19250,19250,19250,19250,0
|
|
20230713,170000,35207818450,19250,19250,19250,19250,0
|
|
20230713,165900,35207818450,19250,19250,19250,19250,0
|
|
20230713,165800,35207818450,19250,19250,19250,19250,0
|
|
20230713,165700,35207818450,19250,19250,19250,19250,0
|
|
20230713,165600,35207818450,19250,19250,19250,19250,0
|
|
20230713,165500,35207818450,19250,19250,19250,19250,0
|
|
20230713,165400,35207818450,19250,19250,19250,19250,0
|
|
20230713,165300,35207818450,19250,19250,19250,19250,192746
|
|
20230713,165200,35207818450,19250,19250,19250,19250,0
|
|
20230713,165100,35207818450,19250,19250,19250,19250,0
|
|
20230713,165000,35207818450,19250,19250,19250,19250,0
|
|
20230713,164900,35207818450,19250,19250,19250,19250,0
|
|
20230713,164800,35207818450,19250,19250,19250,19250,0
|
|
20230713,164700,35207818450,19250,19250,19250,19250,0
|
|
20230713,164600,35207818450,19250,19250,19250,19250,0
|
|
20230713,164500,35207818450,19250,19250,19250,19250,0
|
|
20230713,164400,35207818450,19250,19250,19250,19250,0
|
|
20230713,164300,35207818450,19250,19250,19250,19250,0
|
|
20230713,164200,35207818450,19250,19250,19250,19250,0
|
|
20230713,164100,35207818450,19250,19250,19250,19250,0
|
|
20230713,164000,35207818450,19250,19250,19250,19250,0
|
|
20230713,163900,35207818450,19250,19250,19250,19250,0
|
|
20230713,163800,35207818450,19250,19250,19250,19250,0
|
|
20230713,163700,35207818450,19250,19250,19250,19250,0
|
|
20230713,163600,35207818450,19250,19250,19250,19250,0
|
|
20230713,163500,35207818450,19250,19250,19250,19250,0
|
|
20230713,163400,35207818450,19250,19250,19250,19250,0
|
|
20230713,163300,35207818450,19250,19250,19250,19250,0
|
|
20230713,163200,35207818450,19250,19250,19250,19250,0
|
|
20230713,163100,35207818450,19250,19250,19250,19250,0
|
|
20230713,163000,35207818450,19250,19250,19250,19250,0
|
|
20230713,162900,35207818450,19250,19250,19250,19250,0
|
|
20230713,162800,35207818450,19250,19250,19250,19250,0
|
|
20230713,162700,35207818450,19250,19250,19250,19250,0
|
|
20230713,162600,35207818450,19250,19250,19250,19250,0
|
|
20230713,162500,35207818450,19250,19250,19250,19250,0
|
|
20230713,162400,35207818450,19250,19250,19250,19250,0
|
|
20230713,162300,35207818450,19250,19250,19250,19250,192746
|
|
20230713,162200,35207818450,19250,19250,19250,19250,0
|
|
20230713,162100,35207818450,19250,19250,19250,19250,0
|
|
20230713,162000,35207818450,19250,19250,19250,19250,0
|
|
20230713,161900,35207818450,19250,19250,19250,19250,0
|
|
20230713,161800,35207818450,19250,19250,19250,19250,0
|
|
20230713,161700,35207818450,19250,19250,19250,19250,0
|
|
20230713,161600,35207818450,19250,19250,19250,19250,0
|
|
20230713,161500,35207818450,19250,19250,19250,19250,0
|
|
20230713,161400,35207818450,19250,19250,19250,19250,0
|
|
20230713,161300,35207818450,19250,19250,19250,19250,0
|
|
20230713,161200,35207818450,19250,19250,19250,19250,0
|
|
20230713,161100,35207818450,19250,19250,19250,19250,0
|
|
20230713,161000,35207818450,19250,19250,19250,19250,0
|
|
20230713,160900,35207818450,19250,19250,19250,19250,0
|
|
20230713,160800,35207818450,19250,19250,19250,19250,0
|
|
20230713,160700,35207818450,19250,19250,19250,19250,0
|
|
20230713,160600,35207818450,19250,19250,19250,19250,0
|
|
20230713,160500,35207818450,19250,19250,19250,19250,0
|
|
20230713,160400,35207818450,19250,19250,19250,19250,0
|
|
20230713,160300,35207818450,19250,19250,19250,19250,0
|
|
20230713,160200,35207818450,19250,19250,19250,19250,0
|
|
20230713,160100,35207818450,19250,19250,19250,19250,0
|
|
20230713,160000,35207818450,19250,19250,19250,19250,0
|
|
20230713,155900,35207818450,19250,19250,19250,19250,0
|
|
20230713,155800,35207818450,19250,19250,19250,19250,0
|
|
20230713,155700,35207818450,19250,19250,19250,19250,0
|
|
20230713,155600,35207818450,19250,19250,19250,19250,0
|
|
20230713,155500,35207818450,19250,19250,19250,19250,0
|
|
20230713,155400,35207818450,19250,19250,19250,19250,0
|
|
20230713,155300,35207818450,19250,19250,19250,19250,192746
|
|
20230713,155200,35207818450,19250,19250,19250,19250,0
|
|
20230713,155100,35207818450,19250,19250,19250,19250,0
|
|
20230713,155000,35207818450,19250,19250,19250,19250,0
|
|
20230713,154900,35207818450,19250,19250,19250,19250,0
|
|
20230713,154800,35207818450,19250,19250,19250,19250,0
|
|
20230713,154700,35207818450,19250,19250,19250,19250,0
|
|
20230713,154600,35207818450,19250,19250,19250,19250,0
|
|
20230713,154500,35207818450,19250,19250,19250,19250,0
|
|
20230713,154400,35207818450,19250,19250,19250,19250,0
|
|
20230713,154300,35207818450,19250,19250,19250,19250,0
|
|
20230713,154200,35207818450,19250,19250,19250,19250,0
|
|
20230713,154100,35207818450,19250,19250,19250,19250,0
|
|
20230713,154000,35207818450,19250,19250,19250,19250,0
|
|
20230713,153900,35207818450,19250,19250,19250,19250,0
|
|
20230713,153800,35207818450,19250,19250,19250,19250,0
|
|
20230713,153700,35207818450,19250,19250,19250,19250,0
|
|
20230713,153600,35207818450,19250,19250,19250,19250,0
|
|
20230713,153500,35207818450,19250,19250,19250,19250,0
|
|
20230713,153400,35207818450,19250,19250,19250,19250,0
|
|
20230713,153300,35207818450,19250,19250,19250,19250,0
|
|
20230713,153200,35207818450,19250,19250,19250,19250,0
|
|
20230713,153100,35207818450,19250,19250,19250,19250,0
|
|
20230713,153000,35207818450,19250,19250,19250,19250,192746
|
|
20230713,152900,31497457950,19310,19310,19310,19310,0
|
|
20230713,152800,31497457950,19310,19310,19310,19310,0
|
|
20230713,152700,31497457950,19310,19310,19310,19310,0
|
|
20230713,152600,31497457950,19310,19310,19310,19310,0
|
|
20230713,152500,31497457950,19310,19310,19310,19310,0
|
|
20230713,152400,31497457950,19310,19310,19310,19310,0
|
|
20230713,152300,31497457950,19310,19310,19310,19310,0
|
|
20230713,152200,31497457950,19310,19310,19310,19310,0
|
|
20230713,152100,31497457950,19310,19310,19310,19310,0
|
|
20230713,152000,31497457950,19310,19310,19310,19310,0
|
|
20230713,151900,31497457950,19310,19270,19310,19270,6132
|
|
20230713,151800,31379125310,19270,19270,19280,19260,1384
|
|
20230713,151700,31352456520,19270,19280,19280,19260,9494
|
|
20230713,151600,31169519640,19280,19270,19280,19270,1914
|
|
20230713,151500,31132622660,19270,19280,19280,19260,3322
|
|
20230713,151400,31068603030,19280,19280,19290,19270,3778
|
|
20230713,151300,30995781260,19280,19300,19300,19280,6736
|
|
20230713,151200,30865854480,19300,19300,19300,19290,548
|
|
20230713,151100,30855280060,19300,19320,19320,19290,2008
|
|
20230713,151000,30816507160,19320,19290,19330,19290,12000
|
|
20230713,150900,30584750720,19310,19290,19310,19290,4588
|
|
20230713,150800,30496198950,19290,19270,19300,19270,5405
|
|
20230713,150700,30392014240,19280,19300,19300,19270,2407
|
|
20230713,150600,30345592310,19290,19290,19300,19280,4466
|
|
20230713,150500,30259439150,19290,19300,19300,19280,3580
|
|
20230713,150400,30190382360,19300,19300,19300,19290,1266
|
|
20230713,150300,30165950150,19290,19290,19300,19290,1802
|
|
20230713,150200,30131186130,19290,19270,19300,19270,3852
|
|
20230713,150100,30056902140,19270,19270,19280,19260,2727
|
|
20230713,150000,30004352770,19260,19270,19270,19260,1225
|
|
20230713,145900,29980754600,19260,19270,19270,19260,1795
|
|
20230713,145800,29946168960,19270,19250,19270,19250,1658
|
|
20230713,145700,29914231660,19250,19250,19270,19250,3376
|
|
20230713,145600,29849213810,19250,19240,19250,19240,3453
|
|
20230713,145500,29782748650,19240,19250,19250,19240,1583
|
|
20230713,145400,29752288470,19250,19240,19250,19240,4069
|
|
20230713,145300,29673996310,19250,19250,19260,19240,2550
|
|
20230713,145200,29624908430,19250,19280,19280,19250,6195
|
|
20230713,145100,29505605890,19280,19280,19280,19270,3505
|
|
20230713,145000,29438042240,19280,19270,19290,19270,1228
|
|
20230713,144900,29414366890,19270,19270,19280,19270,1010
|
|
20230713,144800,29394900380,19270,19280,19280,19270,1693
|
|
20230713,144700,29362264000,19270,19290,19300,19270,8877
|
|
20230713,144600,29191039570,19290,19290,19300,19290,1313
|
|
20230713,144500,29165702400,19290,19320,19320,19290,4649
|
|
20230713,144400,29075942650,19310,19320,19320,19310,4017
|
|
20230713,144300,28998356670,19310,19320,19320,19310,949
|
|
20230713,144200,28980026310,19320,19300,19320,19290,4562
|
|
20230713,144100,28891960000,19300,19300,19300,19290,1790
|
|
20230713,144000,28857417440,19300,19290,19300,19290,869
|
|
20230713,143900,28840649860,19290,19290,19300,19290,1048
|
|
20230713,143800,28820429290,19290,19300,19300,19290,861
|
|
20230713,143700,28803816370,19290,19290,19300,19290,893
|
|
20230713,143600,28786584140,19300,19290,19300,19290,1147
|
|
20230713,143500,28764453440,19290,19290,19300,19290,548
|
|
20230713,143400,28753879560,19300,19300,19300,19280,1850
|
|
20230713,143300,28718177940,19300,19290,19300,19290,1416
|
|
20230713,143200,28690860720,19290,19280,19300,19280,1528
|
|
20230713,143100,28661382610,19290,19270,19290,19270,3539
|
|
20230713,143000,28593157540,19260,19270,19270,19260,4566
|
|
20230713,142900,28505177530,19270,19270,19270,19260,755
|
|
20230713,142800,28490630110,19270,19270,19270,19260,1573
|
|
20230713,142700,28460325120,19270,19270,19280,19270,2675
|
|
20230713,142600,28408772820,19280,19280,19290,19270,3416
|
|
20230713,142500,28342912140,19280,19290,19290,19280,1247
|
|
20230713,142400,28318861510,19290,19300,19300,19290,1448
|
|
20230713,142300,28290925510,19290,19290,19300,19290,2259
|
|
20230713,142200,28247343260,19290,19290,19300,19290,2264
|
|
20230713,142100,28203662660,19310,19310,19320,19300,16800
|
|
20230713,142000,27879300050,19320,19320,19320,19310,1735
|
|
20230713,141900,27845790270,19320,19320,19320,19310,1209
|
|
20230713,141800,27822437290,19320,19320,19320,19310,1603
|
|
20230713,141700,27791473640,19310,19310,19320,19310,681
|
|
20230713,141600,27778322620,19320,19310,19320,19310,1033
|
|
20230713,141500,27758367170,19310,19320,19330,19310,2583
|
|
20230713,141400,27708470100,19330,19330,19340,19320,3306
|
|
20230713,141300,27644579420,19330,19340,19340,19330,538
|
|
20230713,141200,27634175940,19340,19350,19350,19330,1056
|
|
20230713,141100,27613751790,19350,19350,19350,19340,1665
|
|
20230713,141000,27581542340,19350,19360,19360,19340,4133
|
|
20230713,140900,27501534230,19360,19360,19370,19350,3810
|
|
20230713,140800,27427767730,19360,19370,19370,19360,836
|
|
20230713,140700,27411578670,19370,19390,19390,19360,5966
|
|
20230713,140600,27295971000,19390,19360,19390,19360,3877
|
|
20230713,140500,27220858580,19360,19340,19360,19340,1116
|
|
20230713,140400,27199255560,19340,19330,19380,19330,10009
|
|
20230713,140300,27005577190,19330,19330,19340,19330,503
|
|
20230713,140200,26995851440,19340,19340,19340,19330,1409
|
|
20230713,140100,26968607060,19330,19340,19340,19330,589
|
|
20230713,140000,26957218070,19340,19340,19340,19330,1373
|
|
20230713,135900,26930670530,19340,19330,19350,19330,1067
|
|
20230713,135800,26910043090,19330,19330,19330,19320,1163
|
|
20230713,135700,26887563390,19320,19340,19360,19300,8340
|
|
20230713,135600,26726421450,19350,19360,19360,19340,3051
|
|
20230713,135500,26667384490,19360,19380,19380,19360,2496
|
|
20230713,135400,26619039280,19380,19380,19380,19370,1188
|
|
20230713,135300,26596016890,19380,19360,19380,19360,1669
|
|
20230713,135200,26563688370,19360,19350,19370,19350,1768
|
|
20230713,135100,26529460120,19350,19350,19350,19340,1028
|
|
20230713,135000,26509572340,19350,19340,19350,19340,1534
|
|
20230713,134900,26479897040,19340,19340,19350,19330,1868
|
|
20230713,134800,26443768020,19350,19360,19360,19350,815
|
|
20230713,134700,26427994730,19360,19360,19360,19350,452
|
|
20230713,134600,26419245200,19360,19350,19360,19340,4035
|
|
20230713,134500,26341172160,19350,19340,19360,19330,7209
|
|
20230713,134400,26201716720,19340,19340,19340,19330,869
|
|
20230713,134300,26184910790,19330,19340,19340,19330,912
|
|
20230713,134200,26167275630,19340,19330,19340,19330,1215
|
|
20230713,134100,26143787040,19330,19330,19340,19330,1016
|
|
20230713,134000,26124143020,19340,19330,19340,19330,837
|
|
20230713,133900,26107960110,19330,19330,19340,19320,4035
|
|
20230713,133800,26029961780,19330,19340,19340,19330,92
|
|
20230713,133700,26028183260,19340,19340,19340,19330,1679
|
|
20230713,133600,25995715930,19330,19340,19340,19330,2787
|
|
20230713,133500,25941841190,19350,19340,19350,19330,5363
|
|
20230713,133400,25838116730,19340,19350,19350,19340,3570
|
|
20230713,133300,25769039930,19340,19350,19350,19340,2213
|
|
20230713,133200,25726219110,19350,19370,19370,19350,1367
|
|
20230713,133100,25699750230,19360,19380,19380,19360,6401
|
|
20230713,133000,25575776560,19380,19370,19380,19370,741
|
|
20230713,132900,25561416510,19380,19370,19380,19370,4607
|
|
20230713,132800,25472168170,19370,19360,19370,19360,1221
|
|
20230713,132700,25448522120,19360,19380,19380,19360,1376
|
|
20230713,132600,25421865860,19380,19380,19380,19370,1870
|
|
20230713,132500,25385639190,19380,19390,19400,19380,4047
|
|
20230713,132400,25307178310,19400,19410,19410,19390,2500
|
|
20230713,132300,25258678220,19400,19410,19410,19400,705
|
|
20230713,132200,25244995390,19410,19420,19420,19410,4456
|
|
20230713,132100,25158502070,19410,19420,19420,19410,2306
|
|
20230713,132000,25113726030,19420,19420,19420,19410,2939
|
|
20230713,131900,25056661650,19410,19420,19420,19410,772
|
|
20230713,131800,25041670320,19420,19410,19420,19410,1464
|
|
20230713,131700,25013240580,19410,19420,19420,19410,1977
|
|
20230713,131600,24974858990,19420,19410,19420,19400,3662
|
|
20230713,131500,24903777320,19410,19410,19410,19400,1798
|
|
20230713,131400,24868879210,19410,19400,19410,19400,5748
|
|
20230713,131300,24757311040,19400,19390,19410,19390,12909
|
|
20230713,131200,24506877860,19390,19400,19400,19390,1445
|
|
20230713,131100,24478846670,19390,19400,19400,19390,3458
|
|
20230713,131000,24411769030,19400,19400,19400,19390,1654
|
|
20230713,130900,24379681640,19400,19390,19400,19380,3167
|
|
20230713,130800,24318273820,19380,19390,19390,19380,810
|
|
20230713,130700,24302568720,19390,19390,19390,19380,1479
|
|
20230713,130600,24273891570,19390,19390,19390,19380,5809
|
|
20230713,130500,24161256690,19390,19370,19390,19360,3183
|
|
20230713,130400,24099582960,19370,19370,19370,19360,1721
|
|
20230713,130300,24066247200,19360,19360,19370,19360,1923
|
|
20230713,130200,24029009280,19370,19370,19370,19360,1425
|
|
20230713,130100,24001415170,19360,19360,19360,19350,818
|
|
20230713,130000,23985579210,19360,19370,19370,19350,1333
|
|
20230713,125900,23959768600,19360,19370,19370,19360,902
|
|
20230713,125800,23942297800,19360,19350,19360,19350,2713
|
|
20230713,125700,23889785290,19350,19330,19350,19320,6263
|
|
20230713,125600,23768679240,19330,19330,19340,19320,1454
|
|
20230713,125500,23740569920,19330,19340,19340,19330,3198
|
|
20230713,125400,23678751880,19330,19340,19350,19330,898
|
|
20230713,125300,23661383260,19350,19350,19350,19340,513
|
|
20230713,125200,23651456920,19350,19340,19350,19340,2108
|
|
20230713,125100,23610682290,19350,19330,19350,19330,1489
|
|
20230713,125000,23581881920,19330,19350,19350,19330,3110
|
|
20230713,124900,23521734390,19350,19350,19350,19340,1023
|
|
20230713,124800,23501939540,19350,19340,19350,19340,775
|
|
20230713,124700,23486943570,19350,19350,19350,19340,1189
|
|
20230713,124600,23463944530,19350,19350,19350,19340,1106
|
|
20230713,124500,23442547700,19350,19370,19370,19340,8402
|
|
20230713,124400,23279972720,19370,19360,19370,19360,3206
|
|
20230713,124300,23217898840,19370,19380,19390,19360,4878
|
|
20230713,124200,23123392790,19390,19390,19390,19380,440
|
|
20230713,124100,23114861200,19390,19390,19400,19390,3867
|
|
20230713,124000,23039880060,19390,19390,19400,19390,4530
|
|
20230713,123900,22952038260,19390,19390,19400,19390,1219
|
|
20230713,123800,22928392360,19400,19390,19400,19390,1114
|
|
20230713,123700,22906787100,19390,19400,19400,19390,1428
|
|
20230713,123600,22879088350,19400,19390,19400,19390,505
|
|
20230713,123500,22869291460,19390,19400,19400,19390,1302
|
|
20230713,123400,22844034100,19390,19390,19400,19390,883
|
|
20230713,123300,22826908820,19400,19390,19400,19390,1951
|
|
20230713,123200,22789071170,19390,19400,19400,19390,2367
|
|
20230713,123100,22743169910,19390,19390,19400,19390,1091
|
|
20230713,123000,22722011670,19400,19390,19400,19380,1066
|
|
20230713,122900,22701344240,19390,19390,19400,19380,2629
|
|
20230713,122800,22650365760,19390,19390,19400,19390,3287
|
|
20230713,122700,22586626400,19390,19390,19400,19390,688
|
|
20230713,122600,22573280990,19390,19390,19400,19390,788
|
|
20230713,122500,22557995560,19400,19390,19400,19390,2061
|
|
20230713,122400,22518021490,19390,19400,19400,19390,240
|
|
20230713,122300,22513366310,19400,19390,19400,19390,1546
|
|
20230713,122200,22483380600,19400,19400,19400,19390,845
|
|
20230713,122100,22466989990,19390,19400,19410,19390,13662
|
|
20230713,122000,22201947260,19400,19390,19400,19390,3908
|
|
20230713,121900,22126138320,19390,19390,19400,19390,545
|
|
20230713,121800,22115566880,19400,19400,19400,19390,3606
|
|
20230713,121700,22045612210,19400,19400,19400,19390,2236
|
|
20230713,121600,22002251590,19400,19400,19400,19390,1973
|
|
20230713,121500,21963976630,19390,19380,19400,19380,6277
|
|
20230713,121400,21842265490,19380,19370,19380,19370,2483
|
|
20230713,121300,21794152850,19380,19380,19380,19370,2087
|
|
20230713,121200,21753709620,19380,19390,19390,19380,3001
|
|
20230713,121100,21695545110,19390,19380,19390,19380,1003
|
|
20230713,121000,21676097030,19390,19390,19390,19380,2679
|
|
20230713,120900,21624157340,19380,19370,19390,19370,1370
|
|
20230713,120800,21597597810,19370,19400,19400,19370,6652
|
|
20230713,120700,21468645160,19400,19400,19400,19390,686
|
|
20230713,120600,21455337620,19400,19400,19400,19390,499
|
|
20230713,120500,21445658540,19400,19400,19400,19390,653
|
|
20230713,120400,21432991870,19400,19390,19400,19390,2170
|
|
20230713,120300,21390910010,19390,19390,19400,19390,3778
|
|
20230713,120200,21317651680,19390,19390,19390,19380,886
|
|
20230713,120100,21300472480,19380,19390,19390,19380,852
|
|
20230713,120000,21283955740,19390,19380,19390,19380,834
|
|
20230713,115900,21267788390,19380,19390,19390,19380,1769
|
|
20230713,115800,21233490110,19390,19390,19390,19380,1286
|
|
20230713,115700,21208555780,19380,19390,19390,19380,588
|
|
20230713,115600,21197155480,19390,19390,19390,19380,2065
|
|
20230713,115500,21157115750,19390,19380,19390,19380,3614
|
|
20230713,115400,21087040900,19380,19380,19390,19380,1647
|
|
20230713,115300,21055118080,19380,19380,19390,19370,6681
|
|
20230713,115200,20925643140,19370,19370,19380,19370,2092
|
|
20230713,115100,20885117400,19370,19380,19380,19360,11019
|
|
20230713,115000,20671679250,19380,19370,19380,19370,947
|
|
20230713,114900,20653331320,19380,19370,19380,19370,967
|
|
20230713,114800,20634594020,19370,19380,19380,19370,686
|
|
20230713,114700,20621301370,19370,19370,19380,19370,1152
|
|
20230713,114600,20598982870,19380,19360,19380,19360,876
|
|
20230713,114500,20582010440,19360,19370,19380,19360,1482
|
|
20230713,114400,20553299510,19370,19370,19380,19370,866
|
|
20230713,114300,20536520020,19370,19380,19380,19370,3726
|
|
20230713,114200,20464332230,19380,19390,19390,19370,2817
|
|
20230713,114100,20409753120,19380,19380,19390,19380,278
|
|
20230713,114000,20404364270,19380,19390,19390,19380,1238
|
|
20230713,113900,20380367020,19390,19390,19390,19370,2685
|
|
20230713,113800,20328336100,19390,19390,19390,19380,641
|
|
20230713,113700,20315908430,19390,19390,19390,19380,1550
|
|
20230713,113600,20285859110,19390,19380,19390,19370,6545
|
|
20230713,113500,20158980230,19380,19380,19390,19380,1869
|
|
20230713,113400,20122751480,19380,19390,19390,19380,2923
|
|
20230713,113300,20066101700,19390,19400,19400,19380,4097
|
|
20230713,113200,19986682940,19400,19390,19400,19390,1069
|
|
20230713,113100,19965950270,19390,19400,19400,19390,943
|
|
20230713,113000,19947658540,19400,19390,19410,19390,2874
|
|
20230713,112900,19891901140,19400,19410,19410,19390,3594
|
|
20230713,112800,19822176610,19410,19410,19420,19400,4359
|
|
20230713,112700,19737578050,19420,19410,19420,19410,920
|
|
20230713,112600,19719713070,19410,19390,19410,19390,4357
|
|
20230713,112500,19635174730,19390,19410,19410,19390,6182
|
|
20230713,112400,19515234910,19410,19400,19410,19390,6580
|
|
20230713,112300,19387579590,19400,19400,19400,19390,2053
|
|
20230713,112200,19347756990,19400,19390,19400,19390,1473
|
|
20230713,112100,19319188380,19400,19380,19400,19380,4613
|
|
20230713,112000,19229738430,19380,19370,19380,19370,1500
|
|
20230713,111900,19200670020,19370,19390,19390,19350,4558
|
|
20230713,111800,19112376180,19390,19390,19400,19380,1756
|
|
20230713,111700,19078329400,19400,19390,19400,19380,3388
|
|
20230713,111600,19012628060,19390,19390,19390,19380,4696
|
|
20230713,111500,18921582380,19380,19390,19390,19380,1372
|
|
20230713,111400,18894981320,19390,19380,19390,19380,2640
|
|
20230713,111300,18843798910,19380,19390,19390,19370,3227
|
|
20230713,111200,18781258150,19380,19380,19390,19370,1845
|
|
20230713,111100,18745502250,19380,19380,19390,19370,2064
|
|
20230713,111000,18705505330,19380,19380,19390,19370,2278
|
|
20230713,110900,18661354070,19380,19360,19390,19360,3070
|
|
20230713,110800,18601882420,19360,19380,19380,19360,2304
|
|
20230713,110700,18557252790,19380,19360,19390,19360,4524
|
|
20230713,110600,18469582800,19370,19380,19380,19370,1733
|
|
20230713,110500,18436006110,19380,19380,19390,19380,1839
|
|
20230713,110400,18400362730,19390,19400,19400,19380,2957
|
|
20230713,110300,18343023760,19380,19400,19400,19370,10507
|
|
20230713,110200,18139329420,19400,19400,19400,19390,2148
|
|
20230713,110100,18097665870,19400,19430,19430,19400,5439
|
|
20230713,110000,17992094580,19430,19420,19430,19420,2584
|
|
20230713,105900,17941903630,19420,19440,19440,19420,1210
|
|
20230713,105800,17918395420,19440,19440,19450,19430,3458
|
|
20230713,105700,17851169740,19440,19440,19450,19430,7261
|
|
20230713,105600,17710035350,19440,19440,19450,19440,10269
|
|
20230713,105500,17510392840,19440,19430,19440,19430,2260
|
|
20230713,105400,17466471340,19430,19420,19440,19420,4893
|
|
20230713,105300,17371408480,19420,19410,19430,19410,2295
|
|
20230713,105200,17326841830,19410,19430,19440,19400,9764
|
|
20230713,105100,17137260060,19430,19430,19440,19420,4132
|
|
20230713,105000,17056960350,19430,19420,19430,19420,3546
|
|
20230713,104900,16988064650,19420,19420,19430,19410,4782
|
|
20230713,104800,16895186500,19420,19380,19420,19380,28083
|
|
20230713,104700,16350461920,19380,19390,19390,19380,3316
|
|
20230713,104600,16286166800,19380,19380,19390,19370,15087
|
|
20230713,104500,15993769150,19380,19380,19380,19370,7256
|
|
20230713,104400,15853162900,19370,19370,19380,19360,12659
|
|
20230713,104300,15607974320,19360,19360,19370,19350,5667
|
|
20230713,104200,15498267570,19360,19370,19370,19350,3779
|
|
20230713,104100,15425106050,19370,19360,19370,19360,6930
|
|
20230713,104000,15290917310,19360,19280,19370,19280,78263
|
|
20230713,103900,13777990760,19280,19290,19290,19280,2233
|
|
20230713,103800,13734930380,19280,19280,19290,19280,1326
|
|
20230713,103700,13709356730,19290,19280,19290,19280,1639
|
|
20230713,103600,13677743380,19290,19290,19290,19280,1725
|
|
20230713,103500,13644473490,19280,19270,19290,19270,7532
|
|
20230713,103400,13499241650,19270,19270,19280,19270,1324
|
|
20230713,103300,13473723720,19270,19270,19270,19260,7479
|
|
20230713,103200,13329604400,19270,19270,19270,19260,1622
|
|
20230713,103100,13298355830,19270,19260,19270,19260,1181
|
|
20230713,103000,13275602870,19260,19260,19270,19250,2542
|
|
20230713,102900,13226643320,19250,19250,19260,19250,1831
|
|
20230713,102800,13191392280,19260,19260,19270,19250,2816
|
|
20230713,102700,13137151410,19260,19270,19280,19260,2015
|
|
20230713,102600,13098335350,19270,19280,19280,19260,2720
|
|
20230713,102500,13045915720,19280,19280,19280,19270,3586
|
|
20230713,102400,12976803830,19280,19280,19280,19270,2466
|
|
20230713,102300,12929262440,19280,19280,19280,19270,576
|
|
20230713,102200,12918160830,19270,19270,19280,19270,1319
|
|
20230713,102100,12892734560,19280,19260,19290,19260,2753
|
|
20230713,102000,12839667810,19260,19280,19290,19250,7561
|
|
20230713,101900,12693995930,19280,19290,19300,19280,1605
|
|
20230713,101800,12663027840,19280,19290,19300,19280,3255
|
|
20230713,101700,12600252440,19290,19280,19290,19280,3994
|
|
20230713,101600,12523232890,19290,19260,19310,19250,2709
|
|
20230713,101500,12471024540,19250,19300,19310,19250,16817
|
|
20230713,101400,12146710590,19300,19310,19310,19300,5402
|
|
20230713,101300,12042441600,19310,19330,19330,19310,6623
|
|
20230713,101200,11914514180,19320,19300,19330,19300,10416
|
|
20230713,101100,11713353590,19300,19300,19310,19290,5713
|
|
20230713,101000,11603091380,19300,19290,19300,19290,5799
|
|
20230713,100900,11491178180,19290,19300,19300,19290,4195
|
|
20230713,100800,11410249240,19290,19290,19300,19290,6912
|
|
20230713,100700,11276860930,19290,19300,19300,19280,11783
|
|
20230713,100600,11049541080,19290,19270,19300,19260,14500
|
|
20230713,100500,10769955400,19270,19240,19270,19240,19610
|
|
20230713,100400,10392376890,19230,19230,19240,19230,2191
|
|
20230713,100300,10350231610,19230,19220,19240,19220,4034
|
|
20230713,100200,10272666970,19220,19240,19240,19220,2625
|
|
20230713,100100,10222189950,19250,19200,19250,19200,42746
|
|
20230713,100000,9400866050,19200,19160,19200,19150,28086
|
|
20230713,095900,8862239780,19160,19170,19180,19160,2477
|
|
20230713,095800,8814768870,19170,19190,19190,19170,6771
|
|
20230713,095700,8684903860,19190,19190,19190,19180,1889
|
|
20230713,095600,8648667300,19190,19190,19200,19180,5908
|
|
20230713,095500,8535302620,19190,19190,19200,19190,6541
|
|
20230713,095400,8409776000,19200,19190,19200,19190,3648
|
|
20230713,095300,8339760670,19190,19200,19200,19190,3987
|
|
20230713,095200,8263231750,19200,19200,19200,19190,9807
|
|
20230713,095100,8074958070,19190,19170,19200,19170,24274
|
|
20230713,095000,7609178590,19170,19180,19190,19170,4117
|
|
20230713,094900,7530203920,19190,19140,19190,19130,43937
|
|
20230713,094800,6688724870,19130,19130,19140,19130,3920
|
|
20230713,094700,6613727160,19130,19110,19140,19100,24789
|
|
20230713,094600,6139707270,19110,19100,19110,19100,1667
|
|
20230713,094500,6107851700,19100,19080,19100,19070,19983
|
|
20230713,094400,5726429040,19080,19080,19080,19070,411
|
|
20230713,094300,5718590520,19080,19070,19080,19070,3300
|
|
20230713,094200,5655645240,19070,19080,19090,19070,1569
|
|
20230713,094100,5625713170,19080,19080,19090,19080,4260
|
|
20230713,094000,5544421080,19080,19100,19100,19080,6033
|
|
20230713,093900,5429270400,19100,19090,19100,19090,3548
|
|
20230713,093800,5361506500,19100,19100,19100,19090,2035
|
|
20230713,093700,5322644160,19100,19090,19100,19080,2346
|
|
20230713,093600,5277866560,19080,19080,19080,19070,1856
|
|
20230713,093500,5242460780,19070,19070,19080,19070,180
|
|
20230713,093400,5239027290,19070,19080,19080,19070,2944
|
|
20230713,093300,5182875480,19070,19070,19080,19060,2037
|
|
20230713,093200,5144032650,19070,19080,19080,19060,3568
|
|
20230713,093100,5075978890,19080,19100,19100,19060,5179
|
|
20230713,093000,4977182360,19100,19120,19120,19100,4056
|
|
20230713,092900,4899707630,19110,19120,19120,19110,4317
|
|
20230713,092800,4817192770,19120,19130,19130,19110,3828
|
|
20230713,092700,4744008600,19120,19130,19130,19120,5792
|
|
20230713,092600,4633251270,19130,19130,19140,19120,3348
|
|
20230713,092500,4569206640,19130,19140,19140,19120,2669
|
|
20230713,092400,4518144970,19130,19120,19140,19120,4130
|
|
20230713,092300,4439139830,19110,19120,19120,19090,4987
|
|
20230713,092200,4343841210,19120,19140,19150,19120,3966
|
|
20230713,092100,4267932330,19140,19110,19150,19110,25359
|
|
20230713,092000,3782771990,19120,19090,19120,19070,30353
|
|
20230713,091900,3203042110,19100,19070,19100,19060,9318
|
|
20230713,091800,3025257040,19070,19070,19070,19060,3499
|
|
20230713,091700,2958558650,19060,19070,19070,19050,4482
|
|
20230713,091600,2873114240,19080,19090,19100,19070,5739
|
|
20230713,091500,2763591980,19090,19100,19100,19070,3229
|
|
20230713,091400,2701969770,19100,19120,19120,19090,3998
|
|
20230713,091300,2625570930,19120,19090,19120,19090,21834
|
|
20230713,091200,2208484840,19090,19040,19090,19030,30157
|
|
20230713,091100,1633892420,19040,19010,19040,19000,9051
|
|
20230713,091000,1461731630,19010,19010,19020,19000,2959
|
|
20230713,090900,1405480220,19010,19020,19030,19000,6176
|
|
20230713,090800,1288051270,19030,19010,19040,19000,3842
|
|
20230713,090700,1214989290,19010,19040,19050,19010,4876
|
|
20230713,090600,1122168740,19040,19000,19050,18990,7956
|
|
20230713,090500,970802390,19000,19010,19040,19000,5911
|
|
20230713,090400,858351110,19030,19060,19070,18990,5460
|
|
20230713,090300,754395520,19060,19060,19070,19060,4616
|
|
20230713,090200,666398500,19060,19050,19070,18990,10190
|
|
20230713,090100,472250910,19050,19000,19050,18970,6098
|
|
20230713,090000,356380140,19000,19000,19040,18980,18758
|