638 lines
35 KiB
CSV
638 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,193500,22470404110,19960,19960,19960,19960,26384
|
|
20230710,193400,22470404110,19960,19960,19960,19960,0
|
|
20230710,193300,22470404110,19960,19960,19960,19960,0
|
|
20230710,193200,22470404110,19960,19960,19960,19960,0
|
|
20230710,193100,22470404110,19960,19960,19960,19960,0
|
|
20230710,193000,22470404110,19960,19960,19960,19960,0
|
|
20230710,192900,22470404110,19960,19960,19960,19960,0
|
|
20230710,192800,22470404110,19960,19960,19960,19960,0
|
|
20230710,192700,22470404110,19960,19960,19960,19960,0
|
|
20230710,192600,22470404110,19960,19960,19960,19960,0
|
|
20230710,192500,22470404110,19960,19960,19960,19960,0
|
|
20230710,192400,22470404110,19960,19960,19960,19960,0
|
|
20230710,192300,22470404110,19960,19960,19960,19960,0
|
|
20230710,192200,22470404110,19960,19960,19960,19960,0
|
|
20230710,192100,22470404110,19960,19960,19960,19960,0
|
|
20230710,192000,22470404110,19960,19960,19960,19960,0
|
|
20230710,191900,22470404110,19960,19960,19960,19960,0
|
|
20230710,191800,22470404110,19960,19960,19960,19960,0
|
|
20230710,191700,22470404110,19960,19960,19960,19960,0
|
|
20230710,191600,22470404110,19960,19960,19960,19960,0
|
|
20230710,191500,22470404110,19960,19960,19960,19960,0
|
|
20230710,191400,22470404110,19960,19960,19960,19960,0
|
|
20230710,191300,22470404110,19960,19960,19960,19960,0
|
|
20230710,191200,22470404110,19960,19960,19960,19960,0
|
|
20230710,191100,22470404110,19960,19960,19960,19960,0
|
|
20230710,191000,22470404110,19960,19960,19960,19960,0
|
|
20230710,190900,22470404110,19960,19960,19960,19960,0
|
|
20230710,190800,22470404110,19960,19960,19960,19960,0
|
|
20230710,190700,22470404110,19960,19960,19960,19960,0
|
|
20230710,190600,22470404110,19960,19960,19960,19960,0
|
|
20230710,190500,22470404110,19960,19960,19960,19960,26384
|
|
20230710,190400,22470404110,19960,19960,19960,19960,0
|
|
20230710,190300,22470404110,19960,19960,19960,19960,0
|
|
20230710,190200,22470404110,19960,19960,19960,19960,0
|
|
20230710,190100,22470404110,19960,19960,19960,19960,0
|
|
20230710,190000,22470404110,19960,19960,19960,19960,0
|
|
20230710,185900,22470404110,19960,19960,19960,19960,0
|
|
20230710,185800,22470404110,19960,19960,19960,19960,0
|
|
20230710,185700,22470404110,19960,19960,19960,19960,0
|
|
20230710,185600,22470404110,19960,19960,19960,19960,0
|
|
20230710,185500,22470404110,19960,19960,19960,19960,0
|
|
20230710,185400,22470404110,19960,19960,19960,19960,0
|
|
20230710,185300,22470404110,19960,19960,19960,19960,0
|
|
20230710,185200,22470404110,19960,19960,19960,19960,0
|
|
20230710,185100,22470404110,19960,19960,19960,19960,0
|
|
20230710,185000,22470404110,19960,19960,19960,19960,0
|
|
20230710,184900,22470404110,19960,19960,19960,19960,0
|
|
20230710,184800,22470404110,19960,19960,19960,19960,0
|
|
20230710,184700,22470404110,19960,19960,19960,19960,0
|
|
20230710,184600,22470404110,19960,19960,19960,19960,0
|
|
20230710,184500,22470404110,19960,19960,19960,19960,0
|
|
20230710,184400,22470404110,19960,19960,19960,19960,0
|
|
20230710,184300,22470404110,19960,19960,19960,19960,0
|
|
20230710,184200,22470404110,19960,19960,19960,19960,0
|
|
20230710,184100,22470404110,19960,19960,19960,19960,0
|
|
20230710,184000,22470404110,19960,19960,19960,19960,0
|
|
20230710,183900,22470404110,19960,19960,19960,19960,0
|
|
20230710,183800,22470404110,19960,19960,19960,19960,0
|
|
20230710,183700,22470404110,19960,19960,19960,19960,0
|
|
20230710,183600,22470404110,19960,19960,19960,19960,0
|
|
20230710,183500,22470404110,19960,19960,19960,19960,26384
|
|
20230710,183400,22470404110,19960,19960,19960,19960,0
|
|
20230710,183300,22470404110,19960,19960,19960,19960,0
|
|
20230710,183200,22470404110,19960,19960,19960,19960,0
|
|
20230710,183100,22470404110,19960,19960,19960,19960,0
|
|
20230710,183000,22470404110,19960,19960,19960,19960,0
|
|
20230710,182900,22470404110,19960,19960,19960,19960,0
|
|
20230710,182800,22470404110,19960,19960,19960,19960,0
|
|
20230710,182700,22470404110,19960,19960,19960,19960,0
|
|
20230710,182600,22470404110,19960,19960,19960,19960,0
|
|
20230710,182500,22470404110,19960,19960,19960,19960,0
|
|
20230710,182400,22470404110,19960,19960,19960,19960,0
|
|
20230710,182300,22470404110,19960,19960,19960,19960,0
|
|
20230710,182200,22470404110,19960,19960,19960,19960,0
|
|
20230710,182100,22470404110,19960,19960,19960,19960,0
|
|
20230710,182000,22470404110,19960,19960,19960,19960,0
|
|
20230710,181900,22470404110,19960,19960,19960,19960,0
|
|
20230710,181800,22470404110,19960,19960,19960,19960,0
|
|
20230710,181700,22470404110,19960,19960,19960,19960,0
|
|
20230710,181600,22470404110,19960,19960,19960,19960,0
|
|
20230710,181500,22470404110,19960,19960,19960,19960,0
|
|
20230710,181400,22470404110,19960,19960,19960,19960,0
|
|
20230710,181300,22470404110,19960,19960,19960,19960,0
|
|
20230710,181200,22470404110,19960,19960,19960,19960,0
|
|
20230710,181100,22470404110,19960,19960,19960,19960,0
|
|
20230710,181000,22470404110,19960,19960,19960,19960,0
|
|
20230710,180900,22470404110,19960,19960,19960,19960,0
|
|
20230710,180800,22470404110,19960,19960,19960,19960,0
|
|
20230710,180700,22470404110,19960,19960,19960,19960,0
|
|
20230710,180600,22470404110,19960,19960,19960,19960,0
|
|
20230710,180500,22470404110,19960,19960,19960,19960,26384
|
|
20230710,180400,22470404110,19960,19960,19960,19960,0
|
|
20230710,180300,22470404110,19960,19960,19960,19960,0
|
|
20230710,180200,22470404110,19960,19960,19960,19960,0
|
|
20230710,180100,22470404110,19960,19960,19960,19960,0
|
|
20230710,180000,22470404110,19960,19960,19960,19960,0
|
|
20230710,175900,22470404110,19960,19960,19960,19960,0
|
|
20230710,175800,22470404110,19960,19960,19960,19960,0
|
|
20230710,175700,22470404110,19960,19960,19960,19960,0
|
|
20230710,175600,22470404110,19960,19960,19960,19960,0
|
|
20230710,175500,22470404110,19960,19960,19960,19960,0
|
|
20230710,175400,22470404110,19960,19960,19960,19960,0
|
|
20230710,175300,22470404110,19960,19960,19960,19960,0
|
|
20230710,175200,22470404110,19960,19960,19960,19960,0
|
|
20230710,175100,22470404110,19960,19960,19960,19960,0
|
|
20230710,175000,22470404110,19960,19960,19960,19960,0
|
|
20230710,174900,22470404110,19960,19960,19960,19960,0
|
|
20230710,174800,22470404110,19960,19960,19960,19960,0
|
|
20230710,174700,22470404110,19960,19960,19960,19960,0
|
|
20230710,174600,22470404110,19960,19960,19960,19960,0
|
|
20230710,174500,22470404110,19960,19960,19960,19960,0
|
|
20230710,174400,22470404110,19960,19960,19960,19960,0
|
|
20230710,174300,22470404110,19960,19960,19960,19960,0
|
|
20230710,174200,22470404110,19960,19960,19960,19960,0
|
|
20230710,174100,22470404110,19960,19960,19960,19960,0
|
|
20230710,174000,22470404110,19960,19960,19960,19960,0
|
|
20230710,173900,22470404110,19960,19960,19960,19960,0
|
|
20230710,173800,22470404110,19960,19960,19960,19960,0
|
|
20230710,173700,22470404110,19960,19960,19960,19960,0
|
|
20230710,173600,22470404110,19960,19960,19960,19960,0
|
|
20230710,173500,22470404110,19960,19960,19960,19960,26384
|
|
20230710,173400,22470404110,19960,19960,19960,19960,0
|
|
20230710,173300,22470404110,19960,19960,19960,19960,0
|
|
20230710,173200,22470404110,19960,19960,19960,19960,0
|
|
20230710,173100,22470404110,19960,19960,19960,19960,0
|
|
20230710,173000,22470404110,19960,19960,19960,19960,0
|
|
20230710,172900,22470404110,19960,19960,19960,19960,0
|
|
20230710,172800,22470404110,19960,19960,19960,19960,0
|
|
20230710,172700,22470404110,19960,19960,19960,19960,0
|
|
20230710,172600,22470404110,19960,19960,19960,19960,0
|
|
20230710,172500,22470404110,19960,19960,19960,19960,0
|
|
20230710,172400,22470404110,19960,19960,19960,19960,0
|
|
20230710,172300,22470404110,19960,19960,19960,19960,0
|
|
20230710,172200,22470404110,19960,19960,19960,19960,0
|
|
20230710,172100,22470404110,19960,19960,19960,19960,0
|
|
20230710,172000,22470404110,19960,19960,19960,19960,0
|
|
20230710,171900,22470404110,19960,19960,19960,19960,0
|
|
20230710,171800,22470404110,19960,19960,19960,19960,0
|
|
20230710,171700,22470404110,19960,19960,19960,19960,0
|
|
20230710,171600,22470404110,19960,19960,19960,19960,0
|
|
20230710,171500,22470404110,19960,19960,19960,19960,0
|
|
20230710,171400,22470404110,19960,19960,19960,19960,0
|
|
20230710,171300,22470404110,19960,19960,19960,19960,0
|
|
20230710,171200,22470404110,19960,19960,19960,19960,0
|
|
20230710,171100,22470404110,19960,19960,19960,19960,0
|
|
20230710,171000,22470404110,19960,19960,19960,19960,0
|
|
20230710,170900,22470404110,19960,19960,19960,19960,0
|
|
20230710,170800,22470404110,19960,19960,19960,19960,0
|
|
20230710,170700,22470404110,19960,19960,19960,19960,0
|
|
20230710,170600,22470404110,19960,19960,19960,19960,0
|
|
20230710,170500,22470404110,19960,19960,19960,19960,26384
|
|
20230710,170400,22470404110,19960,19960,19960,19960,0
|
|
20230710,170300,22470404110,19960,19960,19960,19960,0
|
|
20230710,170200,22470404110,19960,19960,19960,19960,0
|
|
20230710,170100,22470404110,19960,19960,19960,19960,0
|
|
20230710,170000,22470404110,19960,19960,19960,19960,0
|
|
20230710,165900,22470404110,19960,19960,19960,19960,0
|
|
20230710,165800,22470404110,19960,19960,19960,19960,0
|
|
20230710,165700,22470404110,19960,19960,19960,19960,0
|
|
20230710,165600,22470404110,19960,19960,19960,19960,0
|
|
20230710,165500,22470404110,19960,19960,19960,19960,0
|
|
20230710,165400,22470404110,19960,19960,19960,19960,0
|
|
20230710,165300,22470404110,19960,19960,19960,19960,0
|
|
20230710,165200,22470404110,19960,19960,19960,19960,0
|
|
20230710,165100,22470404110,19960,19960,19960,19960,0
|
|
20230710,165000,22470404110,19960,19960,19960,19960,0
|
|
20230710,164900,22470404110,19960,19960,19960,19960,0
|
|
20230710,164800,22470404110,19960,19960,19960,19960,0
|
|
20230710,164700,22470404110,19960,19960,19960,19960,0
|
|
20230710,164600,22470404110,19960,19960,19960,19960,0
|
|
20230710,164500,22470404110,19960,19960,19960,19960,0
|
|
20230710,164400,22470404110,19960,19960,19960,19960,0
|
|
20230710,164300,22470404110,19960,19960,19960,19960,0
|
|
20230710,164200,22470404110,19960,19960,19960,19960,0
|
|
20230710,164100,22470404110,19960,19960,19960,19960,0
|
|
20230710,164000,22470404110,19960,19960,19960,19960,0
|
|
20230710,163900,22470404110,19960,19960,19960,19960,0
|
|
20230710,163800,22470404110,19960,19960,19960,19960,0
|
|
20230710,163700,22470404110,19960,19960,19960,19960,0
|
|
20230710,163600,22470404110,19960,19960,19960,19960,0
|
|
20230710,163500,22470404110,19960,19960,19960,19960,26384
|
|
20230710,163400,22470404110,19960,19960,19960,19960,0
|
|
20230710,163300,22470404110,19960,19960,19960,19960,0
|
|
20230710,163200,22470404110,19960,19960,19960,19960,0
|
|
20230710,163100,22470404110,19960,19960,19960,19960,0
|
|
20230710,163000,22470404110,19960,19960,19960,19960,0
|
|
20230710,162900,22470404110,19960,19960,19960,19960,0
|
|
20230710,162800,22470404110,19960,19960,19960,19960,0
|
|
20230710,162700,22470404110,19960,19960,19960,19960,0
|
|
20230710,162600,22470404110,19960,19960,19960,19960,0
|
|
20230710,162500,22470404110,19960,19960,19960,19960,0
|
|
20230710,162400,22470404110,19960,19960,19960,19960,0
|
|
20230710,162300,22470404110,19960,19960,19960,19960,0
|
|
20230710,162200,22470404110,19960,19960,19960,19960,0
|
|
20230710,162100,22470404110,19960,19960,19960,19960,0
|
|
20230710,162000,22470404110,19960,19960,19960,19960,0
|
|
20230710,161900,22470404110,19960,19960,19960,19960,0
|
|
20230710,161800,22470404110,19960,19960,19960,19960,0
|
|
20230710,161700,22470404110,19960,19960,19960,19960,0
|
|
20230710,161600,22470404110,19960,19960,19960,19960,0
|
|
20230710,161500,22470404110,19960,19960,19960,19960,0
|
|
20230710,161400,22470404110,19960,19960,19960,19960,0
|
|
20230710,161300,22470404110,19960,19960,19960,19960,0
|
|
20230710,161200,22470404110,19960,19960,19960,19960,0
|
|
20230710,161100,22470404110,19960,19960,19960,19960,0
|
|
20230710,161000,22470404110,19960,19960,19960,19960,0
|
|
20230710,160900,22470404110,19960,19960,19960,19960,0
|
|
20230710,160800,22470404110,19960,19960,19960,19960,0
|
|
20230710,160700,22470404110,19960,19960,19960,19960,0
|
|
20230710,160600,22470404110,19960,19960,19960,19960,0
|
|
20230710,160500,22470404110,19960,19960,19960,19960,26384
|
|
20230710,160400,22470404110,19960,19960,19960,19960,0
|
|
20230710,160300,22470404110,19960,19960,19960,19960,0
|
|
20230710,160200,22470404110,19960,19960,19960,19960,0
|
|
20230710,160100,22470404110,19960,19960,19960,19960,0
|
|
20230710,160000,22470404110,19960,19960,19960,19960,0
|
|
20230710,155900,22470404110,19960,19960,19960,19960,0
|
|
20230710,155800,22470404110,19960,19960,19960,19960,0
|
|
20230710,155700,22470404110,19960,19960,19960,19960,0
|
|
20230710,155600,22470404110,19960,19960,19960,19960,0
|
|
20230710,155500,22470404110,19960,19960,19960,19960,0
|
|
20230710,155400,22470404110,19960,19960,19960,19960,0
|
|
20230710,155300,22470404110,19960,19960,19960,19960,0
|
|
20230710,155200,22470404110,19960,19960,19960,19960,0
|
|
20230710,155100,22470404110,19960,19960,19960,19960,0
|
|
20230710,155000,22470404110,19960,19960,19960,19960,0
|
|
20230710,154900,22470404110,19960,19960,19960,19960,0
|
|
20230710,154800,22470404110,19960,19960,19960,19960,0
|
|
20230710,154700,22470404110,19960,19960,19960,19960,0
|
|
20230710,154600,22470404110,19960,19960,19960,19960,0
|
|
20230710,154500,22470404110,19960,19960,19960,19960,0
|
|
20230710,154400,22470404110,19960,19960,19960,19960,0
|
|
20230710,154300,22470404110,19960,19960,19960,19960,0
|
|
20230710,154200,22470404110,19960,19960,19960,19960,0
|
|
20230710,154100,22470404110,19960,19960,19960,19960,0
|
|
20230710,154000,22470404110,19960,19960,19960,19960,0
|
|
20230710,153900,22470404110,19960,19960,19960,19960,0
|
|
20230710,153800,22470404110,19960,19960,19960,19960,0
|
|
20230710,153700,22470404110,19960,19960,19960,19960,0
|
|
20230710,153600,22470404110,19960,19960,19960,19960,0
|
|
20230710,153500,22470404110,19960,19960,19960,19960,26384
|
|
20230710,153400,22470404110,19960,19960,19960,19960,0
|
|
20230710,153300,22470404110,19960,19960,19960,19960,0
|
|
20230710,153200,22470404110,19960,19960,19960,19960,0
|
|
20230710,153100,22470404110,19960,19960,19960,19960,0
|
|
20230710,153000,22470404110,19960,19960,19960,19960,26384
|
|
20230710,152900,21943779470,19960,19960,19960,19960,0
|
|
20230710,152800,21943779470,19960,19960,19960,19960,0
|
|
20230710,152700,21943779470,19960,19960,19960,19960,0
|
|
20230710,152600,21943779470,19960,19960,19960,19960,0
|
|
20230710,152500,21943779470,19960,19960,19960,19960,0
|
|
20230710,152400,21943779470,19960,19960,19960,19960,0
|
|
20230710,152300,21943779470,19960,19960,19960,19960,0
|
|
20230710,152200,21943779470,19960,19960,19960,19960,0
|
|
20230710,152100,21943779470,19960,19960,19960,19960,0
|
|
20230710,152000,21943779470,19960,19960,19960,19960,0
|
|
20230710,151900,21943779470,19960,19950,19960,19930,4117
|
|
20230710,151800,21861658430,19950,19930,19950,19920,6617
|
|
20230710,151700,21729746760,19930,19920,19930,19910,3341
|
|
20230710,151600,21663192620,19920,19930,19940,19920,2812
|
|
20230710,151500,21607158170,19930,19940,19940,19920,4091
|
|
20230710,151400,21525636000,19940,19970,19970,19930,4464
|
|
20230710,151300,21436593220,19970,19960,19980,19960,2042
|
|
20230710,151200,21395819760,19970,19960,19970,19950,1286
|
|
20230710,151100,21370155980,19970,19980,19980,19950,4478
|
|
20230710,151000,21280770420,19980,19980,19980,19970,3407
|
|
20230710,150900,21212729090,19980,19980,19990,19980,742
|
|
20230710,150800,21197902670,19990,20000,20000,19990,1510
|
|
20230710,150700,21167716840,20000,19990,20000,19980,2674
|
|
20230710,150600,21114273390,19990,19990,20000,19980,2606
|
|
20230710,150500,21062187060,19980,20000,20000,19980,1302
|
|
20230710,150400,21036159270,20000,19990,20000,19980,4815
|
|
20230710,150300,20939873590,19990,19990,19990,19980,1777
|
|
20230710,150200,20904357170,19990,19990,19990,19980,3419
|
|
20230710,150100,20836029030,19990,19980,19990,19980,3151
|
|
20230710,150000,20773049290,19980,19980,19990,19970,2029
|
|
20230710,145900,20732515950,19980,19990,19990,19970,2050
|
|
20230710,145800,20691560940,19990,20000,20050,19990,2368
|
|
20230710,145700,20644199710,20000,19990,20050,19990,1542
|
|
20230710,145600,20613358490,19990,19970,19990,19960,3685
|
|
20230710,145500,20539726990,19970,19970,19980,19970,1169
|
|
20230710,145400,20516381970,19970,19990,19990,19970,5735
|
|
20230710,145300,20401805120,19990,19990,19990,19980,1262
|
|
20230710,145200,20376581610,19980,19990,20000,19960,9296
|
|
20230710,145100,20190854690,20000,20000,20000,19990,1937
|
|
20230710,145000,20152131970,20000,19990,20000,19990,3590
|
|
20230710,144900,20080354170,20000,19990,20000,19990,3526
|
|
20230710,144800,20009846110,20000,20000,20000,19990,2973
|
|
20230710,144700,19950388880,20050,20050,20050,20000,566
|
|
20230710,144600,19939067180,20000,20050,20050,20000,1092
|
|
20230710,144500,19917203680,20000,19990,20050,19990,1275
|
|
20230710,144400,19891704700,19990,20000,20050,19990,3949
|
|
20230710,144300,19812735370,20000,19990,20000,19980,6444
|
|
20230710,144200,19683897650,20000,20000,20050,19990,19012
|
|
20230710,144100,19303664040,20000,20050,20050,20000,2577
|
|
20230710,144000,19252058940,20050,20050,20050,20000,496
|
|
20230710,143900,19242126240,20050,20050,20050,20000,321
|
|
20230710,143800,19235704290,20000,20000,20050,20000,1613
|
|
20230710,143700,19203386840,20050,20000,20050,20000,1520
|
|
20230710,143600,19172953090,20000,20000,20050,20000,1049
|
|
20230710,143500,19151928140,20050,20050,20050,20000,1004
|
|
20230710,143400,19131813990,20050,20050,20100,20000,5179
|
|
20230710,143300,19027982040,20050,20050,20100,20050,1987
|
|
20230710,143200,18988140590,20050,20100,20100,20050,539
|
|
20230710,143100,18977333390,20050,20050,20100,20050,1714
|
|
20230710,143000,18942965290,20050,20050,20100,20050,1476
|
|
20230710,142900,18913370740,20050,20050,20100,20050,2151
|
|
20230710,142800,18870241290,20050,20050,20100,20000,3436
|
|
20230710,142700,18801349440,20100,20050,20100,20050,11720
|
|
20230710,142600,18566350840,20100,20100,20100,20050,807
|
|
20230710,142500,18550134890,20100,20100,20100,20050,445
|
|
20230710,142400,18541196690,20100,20100,20100,20050,1900
|
|
20230710,142300,18503093790,20100,20100,20100,20050,2183
|
|
20230710,142200,18459316790,20100,20100,20150,20050,790
|
|
20230710,142100,18443448940,20150,20150,20150,20100,480
|
|
20230710,142000,18433799890,20150,20150,20150,20100,399
|
|
20230710,141900,18425778140,20100,20050,20150,20050,2596
|
|
20230710,141800,18373602340,20050,20150,20150,20050,4056
|
|
20230710,141700,18292072540,20100,20150,20150,20100,460
|
|
20230710,141600,18282820990,20150,20150,20150,20100,2353
|
|
20230710,141500,18235517140,20100,20100,20150,20100,756
|
|
20230710,141400,18220321290,20150,20150,20150,20100,1784
|
|
20230710,141300,18184460840,20100,20150,20150,20100,445
|
|
20230710,141200,18175515790,20150,20100,20150,20100,1442
|
|
20230710,141100,18146529090,20100,20150,20150,20100,469
|
|
20230710,141000,18137099540,20150,20150,20200,20100,9365
|
|
20230710,140900,17948808190,20150,20200,20200,20150,616
|
|
20230710,140800,17936368990,20200,20200,20200,20150,5296
|
|
20230710,140700,17829635740,20200,20200,20200,20150,590
|
|
20230710,140600,17817725040,20150,20200,20200,20150,1264
|
|
20230710,140500,17792226090,20150,20200,20200,20150,846
|
|
20230710,140400,17775141740,20150,20150,20200,20150,502
|
|
20230710,140300,17765026240,20200,20200,20200,20150,533
|
|
20230710,140200,17754275840,20200,20150,20200,20150,605
|
|
20230710,140100,17742084340,20200,20200,20250,20150,7660
|
|
20230710,140000,17587361390,20200,20200,20250,20200,287
|
|
20230710,135900,17581554840,20200,20250,20250,20200,494
|
|
20230710,135800,17571555140,20250,20300,20300,20200,981
|
|
20230710,135700,17551696790,20300,20250,20300,20200,2312
|
|
20230710,135600,17504880540,20250,20250,20250,20200,720
|
|
20230710,135500,17490308940,20250,20200,20250,20200,1256
|
|
20230710,135400,17464876890,20200,20250,20300,20200,683
|
|
20230710,135300,17451046640,20300,20250,20300,20200,1446
|
|
20230710,135200,17421766740,20250,20250,20250,20200,817
|
|
20230710,135100,17405233140,20250,20200,20250,20200,683
|
|
20230710,135000,17391406490,20250,20200,20250,20200,721
|
|
20230710,134900,17376813640,20250,20300,20300,20200,7494
|
|
20230710,134800,17224942040,20300,20300,20300,20250,900
|
|
20230710,134700,17206675890,20300,20300,20350,20250,1742
|
|
20230710,134600,17171316940,20300,20300,20300,20250,2659
|
|
20230710,134500,17117366490,20250,20300,20300,20250,323
|
|
20230710,134400,17110819090,20250,20250,20300,20250,295
|
|
20230710,134300,17104844440,20250,20350,20350,20250,1699
|
|
20230710,134200,17070358790,20350,20300,20350,20300,3369
|
|
20230710,134100,17001959690,20350,20350,20350,20300,140
|
|
20230710,134000,16999112590,20300,20350,20350,20300,215
|
|
20230710,133900,16994741290,20350,20300,20350,20250,2038
|
|
20230710,133800,16953363590,20300,20250,20300,20250,2080
|
|
20230710,133700,16911144640,20300,20300,20300,20250,1022
|
|
20230710,133600,16890410540,20300,20300,20300,20250,773
|
|
20230710,133500,16874756640,20300,20300,20300,20250,338
|
|
20230710,133400,16867910290,20250,20300,20300,20250,1961
|
|
20230710,133300,16828196990,20300,20250,20300,20250,1570
|
|
20230710,133200,16796367840,20300,20250,20300,20250,390
|
|
20230710,133100,16788464990,20250,20250,20250,20200,1795
|
|
20230710,133000,16752120040,20200,20350,20350,20200,7906
|
|
20230710,132900,16591911640,20350,20300,20350,20250,1847
|
|
20230710,132800,16554417590,20300,20300,20300,20250,3452
|
|
20230710,132700,16484343890,20300,20300,20300,20250,2813
|
|
20230710,132600,16427245890,20300,20300,20300,20250,798
|
|
20230710,132500,16411050390,20300,20300,20300,20250,3228
|
|
20230710,132400,16345526090,20300,20300,20300,20250,294
|
|
20230710,132300,16339561040,20300,20300,20300,20250,2157
|
|
20230710,132200,16295777790,20300,20300,20300,20250,480
|
|
20230710,132100,16286045590,20300,20250,20300,20250,1023
|
|
20230710,132000,16265323540,20250,20300,20300,20250,390
|
|
20230710,131900,16257416940,20250,20300,20300,20250,1838
|
|
20230710,131800,16220116290,20300,20300,20300,20250,829
|
|
20230710,131700,16203308290,20250,20300,20300,20250,296
|
|
20230710,131600,16197305290,20300,20250,20300,20250,406
|
|
20230710,131500,16189075240,20250,20250,20250,20250,197
|
|
20230710,131400,16185085990,20250,20250,20250,20200,1191
|
|
20230710,131300,16160973190,20250,20250,20250,20200,702
|
|
20230710,131200,16146761490,20250,20250,20300,20200,1355
|
|
20230710,131100,16119325590,20250,20200,20300,20200,7442
|
|
20230710,131000,15968845340,20150,20100,20200,20100,715
|
|
20230710,130900,15954436340,20100,20100,20150,20100,275
|
|
20230710,130800,15948901940,20100,20150,20150,20100,358
|
|
20230710,130700,15941691840,20150,20150,20200,20150,2266
|
|
20230710,130600,15896031740,20100,20150,20150,20100,709
|
|
20230710,130500,15881754190,20150,20200,20200,20150,2165
|
|
20230710,130400,15838129290,20200,20200,20200,20150,425
|
|
20230710,130300,15829553090,20200,20250,20250,20150,2878
|
|
20230710,130200,15771346590,20250,20200,20300,20200,6111
|
|
20230710,130100,15647598890,20200,20150,20200,20150,915
|
|
20230710,130000,15629117790,20200,20250,20250,20150,5962
|
|
20230710,125900,15508932790,20200,20200,20200,20150,736
|
|
20230710,125800,15494070490,20150,20200,20200,20150,253
|
|
20230710,125700,15488963740,20200,20200,20200,20150,1197
|
|
20230710,125600,15464788140,20200,20150,20250,20150,370
|
|
20230710,125500,15457315340,20200,20200,20200,20150,2737
|
|
20230710,125400,15402030090,20150,20200,20200,20150,560
|
|
20230710,125300,15390728840,20150,20150,20200,20150,111
|
|
20230710,125200,15388491990,20150,20200,20200,20150,409
|
|
20230710,125100,15380241740,20200,20150,20200,20150,1291
|
|
20230710,125000,15354225040,20150,20200,20200,20150,129
|
|
20230710,124900,15351625290,20150,20150,20200,20150,215
|
|
20230710,124800,15347292890,20150,20200,20200,20150,949
|
|
20230710,124700,15328132290,20200,20150,20200,20100,894
|
|
20230710,124600,15310119740,20150,20150,20150,20150,1226
|
|
20230710,124500,15285415840,20150,20150,20150,20100,1569
|
|
20230710,124400,15253811790,20100,20100,20150,20100,102
|
|
20230710,124300,15251761390,20150,20100,20150,20100,1906
|
|
20230710,124200,15213450290,20100,20150,20150,20100,1606
|
|
20230710,124100,15181164090,20100,20150,20150,20100,881
|
|
20230710,124000,15163416290,20150,20150,20150,20100,238
|
|
20230710,123900,15158622540,20150,20150,20150,20100,3791
|
|
20230710,123800,15082244490,20100,20100,20150,20100,541
|
|
20230710,123700,15071370240,20100,20150,20150,20100,371
|
|
20230710,123600,15063906340,20150,20100,20150,20100,673
|
|
20230710,123500,15050377890,20100,20100,20150,20100,220
|
|
20230710,123400,15045955790,20100,20100,20100,20100,176
|
|
20230710,123300,15042418190,20100,20150,20150,20100,634
|
|
20230710,123200,15029671940,20150,20100,20150,20050,673
|
|
20230710,123100,15016132240,20100,20100,20100,20050,4717
|
|
20230710,123000,14921324990,20050,20100,20100,20050,1039
|
|
20230710,122900,14900492440,20050,20100,20100,20050,91
|
|
20230710,122800,14898667190,20050,20050,20050,20050,2528
|
|
20230710,122700,14847980790,20050,20050,20050,20050,2533
|
|
20230710,122600,14797194140,20050,20050,20100,20050,1641
|
|
20230710,122500,14764291840,20100,20150,20200,20100,14691
|
|
20230710,122400,14468946990,20150,20200,20200,20150,4686
|
|
20230710,122300,14374515340,20200,20200,20200,20150,118
|
|
20230710,122200,14372135590,20200,20150,20200,20150,630
|
|
20230710,122100,14359413390,20200,20250,20250,20150,57
|
|
20230710,122000,14358263840,20200,20200,20250,20200,1763
|
|
20230710,121900,14322646140,20200,20200,20200,20150,3419
|
|
20230710,121800,14253603140,20150,20150,20200,20150,484
|
|
20230710,121700,14243850240,20200,20150,20200,20150,120
|
|
20230710,121600,14241429140,20150,20150,20200,20150,5223
|
|
20230710,121500,14136163490,20200,20150,20200,20150,674
|
|
20230710,121400,14122574540,20200,20150,20200,20150,252
|
|
20230710,121300,14117492940,20150,20200,20200,20150,651
|
|
20230710,121200,14104351540,20200,20150,20200,20150,587
|
|
20230710,121100,14092509890,20150,20150,20200,20150,553
|
|
20230710,121000,14081366590,20150,20150,20200,20150,767
|
|
20230710,120900,14065904740,20150,20200,20200,20150,343
|
|
20230710,120800,14058992190,20150,20200,20200,20150,121
|
|
20230710,120700,14056551840,20200,20200,20200,20150,633
|
|
20230710,120600,14043776990,20150,20200,20200,20150,244
|
|
20230710,120500,14038860090,20150,20200,20200,20150,142
|
|
20230710,120400,14035996790,20150,20150,20200,20150,3156
|
|
20230710,120300,13972398390,20150,20200,20200,20150,606
|
|
20230710,120200,13960185990,20200,20150,20200,20150,1760
|
|
20230710,120100,13924719090,20150,20100,20150,20100,974
|
|
20230710,120000,13905103690,20100,20150,20150,20100,369
|
|
20230710,115900,13897670240,20100,20150,20150,20100,129
|
|
20230710,115800,13895076190,20150,20100,20150,20100,1122
|
|
20230710,115700,13872520390,20100,20100,20150,20100,373
|
|
20230710,115600,13865020490,20150,20150,20150,20100,734
|
|
20230710,115500,13850259790,20150,20150,20200,20150,524
|
|
20230710,115400,13839700840,20200,20150,20200,20150,840
|
|
20230710,115300,13822774790,20200,20150,20200,20100,994
|
|
20230710,115200,13802742590,20150,20150,20150,20100,951
|
|
20230710,115100,13783581840,20150,20150,20150,20100,1234
|
|
20230710,115000,13758726490,20150,20150,20150,20100,141
|
|
20230710,114900,13755891740,20150,20150,20150,20100,174
|
|
20230710,114800,13752393640,20150,20150,20150,20100,315
|
|
20230710,114700,13746059590,20150,20150,20150,20100,1670
|
|
20230710,114600,13712481340,20150,20100,20150,20100,532
|
|
20230710,114500,13701785390,20150,20150,20150,20100,279
|
|
20230710,114400,13696174290,20150,20200,20200,20150,1738
|
|
20230710,114300,13661151690,20150,20200,20200,20150,851
|
|
20230710,114200,13643965340,20200,20150,20200,20100,3355
|
|
20230710,114100,13576314690,20150,20050,20150,20050,2504
|
|
20230710,114000,13525986190,20050,20100,20100,20050,341
|
|
20230710,113900,13519147240,20050,20100,20100,20050,279
|
|
20230710,113800,13513552590,20100,20100,20100,20050,90
|
|
20230710,113700,13511747440,20050,20050,20100,20050,558
|
|
20230710,113600,13500557590,20050,20050,20100,20000,4606
|
|
20230710,113500,13408406440,20100,20050,20100,20050,1408
|
|
20230710,113400,13380175690,20050,20050,20100,20050,1496
|
|
20230710,113300,13350180640,20100,20050,20100,20000,37892
|
|
20230710,113200,12592253090,20050,20050,20100,20050,204
|
|
20230710,113100,12588157490,20050,20050,20100,20050,2559
|
|
20230710,113000,12536847890,20050,20100,20100,20050,1331
|
|
20230710,112900,12510098640,20100,20100,20100,20100,171
|
|
20230710,112800,12506661540,20100,20100,20150,20100,398
|
|
20230710,112700,12498658890,20150,20150,20150,20100,603
|
|
20230710,112600,12486535340,20100,20100,20100,20050,3013
|
|
20230710,112500,12425976990,20050,20050,20100,20050,189
|
|
20230710,112400,12422187390,20100,20050,20100,20050,199
|
|
20230710,112300,12418193790,20100,20000,20100,20000,3315
|
|
20230710,112200,12351727140,20050,20050,20050,20000,510
|
|
20230710,112100,12341520890,20050,20050,20100,20000,1064
|
|
20230710,112000,12320189440,20100,20100,20100,20050,392
|
|
20230710,111900,12312327840,20100,20100,20100,20000,2864
|
|
20230710,111800,12254906240,20050,20100,20100,20050,231
|
|
20230710,111700,12250274340,20100,20100,20100,20000,7921
|
|
20230710,111600,12091454040,20100,20050,20100,20050,259
|
|
20230710,111500,12086259690,20100,20050,20100,20050,1043
|
|
20230710,111400,12065336990,20050,20050,20050,20000,1579
|
|
20230710,111300,12033679940,20100,20000,20100,20000,576
|
|
20230710,111200,12022131990,20050,20050,20050,20000,486
|
|
20230710,111100,12012396340,20050,20050,20050,20000,6929
|
|
20230710,111000,11873781540,20100,20100,20100,20100,3087
|
|
20230710,110900,11811732840,20100,20100,20150,20100,852
|
|
20230710,110800,11794599040,20150,20100,20150,20050,2656
|
|
20230710,110700,11741212640,20100,20050,20100,20000,2725
|
|
20230710,110600,11686577990,20050,20050,20050,20000,2708
|
|
20230710,110500,11632388740,20000,20000,20050,19990,2546
|
|
20230710,110400,11581468290,20000,20000,20050,19990,2451
|
|
20230710,110300,11532450960,20050,20050,20050,20000,774
|
|
20230710,110200,11516970610,20050,20050,20050,20000,251
|
|
20230710,110100,11511946410,20050,20050,20050,20000,494
|
|
20230710,110000,11502063160,20050,20050,20050,20000,349
|
|
20230710,105900,11495078860,20050,20000,20050,20000,1392
|
|
20230710,105800,11467236110,20050,20000,20050,20000,928
|
|
20230710,105700,11448675760,20000,20000,20050,20000,631
|
|
20230710,105600,11436055160,20000,20000,20000,20000,4476
|
|
20230710,105500,11346535160,20000,20000,20050,20000,922
|
|
20230710,105400,11328088210,20050,20050,20050,20000,392
|
|
20230710,105300,11320240260,20050,20100,20150,20050,3985
|
|
20230710,105200,11240250060,20150,20150,20150,20100,393
|
|
20230710,105100,11232346810,20150,20150,20150,20100,280
|
|
20230710,105000,11226715560,20150,20150,20150,20100,313
|
|
20230710,104900,11220414760,20100,20100,20150,20100,405
|
|
20230710,104800,11212265660,20100,20100,20150,20050,421
|
|
20230710,104700,11203808960,20100,20100,20150,20050,1875
|
|
20230710,104600,11166157910,20100,20100,20150,20100,370
|
|
20230710,104500,11158719010,20150,20100,20150,20050,881
|
|
20230710,104400,11141008210,20100,20150,20150,20050,2205
|
|
20230710,104300,11096745910,20100,20150,20150,20100,254
|
|
20230710,104200,11091632410,20150,20100,20150,20050,1736
|
|
20230710,104100,11056761610,20050,20050,20050,20000,874
|
|
20230710,104000,11039254610,20050,20000,20050,20000,1108
|
|
20230710,103900,11017063260,20000,20050,20050,20000,861
|
|
20230710,103800,10999838310,20100,20100,20100,20050,4255
|
|
20230710,103700,10914514610,20100,20050,20100,20000,4215
|
|
20230710,103600,10830103810,20000,20150,20150,20000,12430
|
|
20230710,103500,10580617360,20150,20150,20150,20100,1386
|
|
20230710,103400,10552735310,20150,20200,20200,20100,11754
|
|
20230710,103300,10315536360,20200,20250,20250,20200,737
|
|
20230710,103200,10300632660,20250,20300,20300,20250,5711
|
|
20230710,103100,10184984310,20300,20300,20300,20250,2021
|
|
20230710,103000,10143973060,20300,20300,20300,20300,703
|
|
20230710,102900,10129702160,20300,20300,20350,20250,4163
|
|
20230710,102800,10045209860,20300,20300,20300,20300,820
|
|
20230710,102700,10028563860,20300,20300,20350,20250,5549
|
|
20230710,102600,9915927860,20300,20150,20300,20150,11267
|
|
20230710,102500,9688050960,20150,20200,20200,20150,407
|
|
20230710,102400,9679836760,20200,20200,20200,20150,1027
|
|
20230710,102300,9659139460,20200,20200,20200,20150,930
|
|
20230710,102200,9640393510,20150,20150,20200,20100,1336
|
|
20230710,102100,9613495360,20150,20150,20200,20150,3016
|
|
20230710,102000,9552721910,20150,20100,20150,20100,10882
|
|
20230710,101900,9333459760,20100,20150,20150,20050,4602
|
|
20230710,101800,9240940260,20100,20150,20200,20100,1108
|
|
20230710,101700,9218651760,20150,20150,20150,20150,928
|
|
20230710,101600,9199952560,20150,20150,20150,20100,1626
|
|
20230710,101500,9167253710,20150,20150,20150,20100,3162
|
|
20230710,101400,9103595110,20150,20150,20150,20150,1404
|
|
20230710,101300,9075304510,20150,20250,20250,20150,4061
|
|
20230710,101200,8993246060,20250,20300,20300,20250,4108
|
|
20230710,101100,8910044010,20300,20300,20350,20250,3178
|
|
20230710,101000,8845533010,20300,20250,20300,20250,4109
|
|
20230710,100900,8762218310,20250,20300,20300,20200,3251
|
|
20230710,100800,8696393960,20300,20300,20300,20250,830
|
|
20230710,100700,8679565010,20300,20250,20300,20250,1954
|
|
20230710,100600,8639982110,20250,20250,20250,20200,551
|
|
20230710,100500,8628831960,20250,20200,20250,20150,12506
|
|
20230710,100400,8376124010,20150,20150,20250,20150,10073
|
|
20230710,100300,8172733110,20100,20050,20200,20050,3946
|
|
20230710,100200,8093374660,20000,20100,20100,20000,9174
|
|
20230710,100100,7909652910,20050,20100,20100,19980,6358
|
|
20230710,100000,7782529660,20100,19960,20100,19950,4777
|
|
20230710,095900,7686955640,19960,20000,20050,19950,4872
|
|
20230710,095800,7589553420,20050,20050,20100,20000,2746
|
|
20230710,095700,7534501320,20000,20050,20100,20000,1896
|
|
20230710,095600,7496498120,20050,20050,20100,20050,1490
|
|
20230710,095500,7466623520,20050,20150,20150,20050,2192
|
|
20230710,095400,7422591170,20150,20150,20150,20150,1304
|
|
20230710,095300,7396315570,20150,20100,20150,20050,3923
|
|
20230710,095200,7317482320,20050,20050,20100,20050,1671
|
|
20230710,095100,7283967970,20100,20100,20100,20050,434
|
|
20230710,095000,7275264770,20050,20100,20100,20050,2877
|
|
20230710,094900,7217494620,20100,20150,20150,20100,4323
|
|
20230710,094800,7130601670,20150,20150,20150,20100,1005
|
|
20230710,094700,7110353570,20150,20150,20250,20150,1445
|
|
20230710,094600,7081199720,20150,20200,20250,20150,593
|
|
20230710,094500,7069227470,20200,20200,20250,20150,1892
|
|
20230710,094400,7031018070,20200,20150,20250,20150,4017
|
|
20230710,094300,6949879420,20150,20150,20200,20150,1090
|
|
20230710,094200,6927872120,20150,20150,20150,20000,3999
|
|
20230710,094100,6847679120,20150,20000,20200,20000,4948
|
|
20230710,094000,6748229920,20000,20050,20100,20000,1429
|
|
20230710,093900,6719585370,20050,20100,20150,20050,4220
|
|
20230710,093800,6634819170,20100,20150,20200,20100,2557
|
|
20230710,093700,6583278270,20100,20150,20200,20100,1849
|
|
20230710,093600,6546043470,20150,20150,20200,20100,2992
|
|
20230710,093500,6485757920,20200,20150,20200,20150,1086
|
|
20230710,093400,6463855370,20150,20100,20200,20100,4382
|
|
20230710,093300,6375556320,20100,20150,20150,20050,3862
|
|
20230710,093200,6297879170,20150,20100,20150,20050,8572
|
|
20230710,093100,6125488320,20100,20100,20150,20050,6824
|
|
20230710,093000,5988342870,20100,19890,20100,19870,35201
|
|
20230710,092900,5284250580,19890,19850,19910,19850,3511
|
|
20230710,092800,5214405260,19840,19880,19930,19830,6641
|
|
20230710,092700,5082398140,19890,19830,19900,19830,5439
|
|
20230710,092600,4974407840,19830,19860,19870,19820,3300
|
|
20230710,092500,4908913260,19860,19940,19950,19850,4993
|
|
20230710,092400,4809482580,19940,19760,19950,19750,11897
|
|
20230710,092300,4574042060,19760,19830,19830,19750,11969
|
|
20230710,092200,4337184160,19820,19860,19900,19820,6424
|
|
20230710,092100,4209792760,19860,19930,19930,19860,6824
|
|
20230710,092000,4074077350,19930,19790,20000,19780,9172
|
|
20230710,091900,3892038230,19800,19820,19820,19750,16110
|
|
20230710,091800,3573244260,19820,19940,19940,19810,14975
|
|
20230710,091700,3275935590,19940,19950,19960,19910,8235
|
|
20230710,091600,3111815510,19950,19940,20000,19940,3844
|
|
20230710,091500,3035030180,19940,19950,19950,19920,7150
|
|
20230710,091400,2892473190,19940,20000,20050,19940,3945
|
|
20230710,091300,2813670410,20000,20050,20050,19990,3649
|
|
20230710,091200,2740652580,20100,20050,20200,20050,10837
|
|
20230710,091100,2522756930,20050,19930,20050,19930,11834
|
|
20230710,091000,2286317960,19930,19870,19930,19830,5037
|
|
20230710,090900,2186146280,19830,19890,19890,19780,4925
|
|
20230710,090800,2088473540,19900,19880,19900,19770,8615
|
|
20230710,090700,1917451270,19870,19790,19880,19760,10319
|
|
20230710,090600,1713166770,19800,19820,19860,19790,11716
|
|
20230710,090500,1481031560,19810,19920,19920,19750,24882
|
|
20230710,090400,987730290,19920,19990,20000,19920,6442
|
|
20230710,090300,859056880,19990,20100,20200,19910,19728
|
|
20230710,090200,464002350,20100,20100,20200,20100,3994
|
|
20230710,090100,383509400,20100,20150,20200,20100,3118
|
|
20230710,090000,320740000,20150,20350,20350,20150,15592
|