645 lines
35 KiB
CSV
645 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,194200,10922631350,29650,29650,29650,29650,7313
|
|
20230713,194100,10922631350,29650,29650,29650,29650,0
|
|
20230713,194000,10922631350,29650,29650,29650,29650,0
|
|
20230713,193900,10922631350,29650,29650,29650,29650,0
|
|
20230713,193800,10922631350,29650,29650,29650,29650,0
|
|
20230713,193700,10922631350,29650,29650,29650,29650,0
|
|
20230713,193600,10922631350,29650,29650,29650,29650,0
|
|
20230713,193500,10922631350,29650,29650,29650,29650,0
|
|
20230713,193400,10922631350,29650,29650,29650,29650,0
|
|
20230713,193300,10922631350,29650,29650,29650,29650,0
|
|
20230713,193200,10922631350,29650,29650,29650,29650,0
|
|
20230713,193100,10922631350,29650,29650,29650,29650,0
|
|
20230713,193000,10922631350,29650,29650,29650,29650,0
|
|
20230713,192900,10922631350,29650,29650,29650,29650,0
|
|
20230713,192800,10922631350,29650,29650,29650,29650,0
|
|
20230713,192700,10922631350,29650,29650,29650,29650,0
|
|
20230713,192600,10922631350,29650,29650,29650,29650,0
|
|
20230713,192500,10922631350,29650,29650,29650,29650,0
|
|
20230713,192400,10922631350,29650,29650,29650,29650,0
|
|
20230713,192300,10922631350,29650,29650,29650,29650,0
|
|
20230713,192200,10922631350,29650,29650,29650,29650,0
|
|
20230713,192100,10922631350,29650,29650,29650,29650,0
|
|
20230713,192000,10922631350,29650,29650,29650,29650,0
|
|
20230713,191900,10922631350,29650,29650,29650,29650,0
|
|
20230713,191800,10922631350,29650,29650,29650,29650,0
|
|
20230713,191700,10922631350,29650,29650,29650,29650,0
|
|
20230713,191600,10922631350,29650,29650,29650,29650,0
|
|
20230713,191500,10922631350,29650,29650,29650,29650,0
|
|
20230713,191400,10922631350,29650,29650,29650,29650,0
|
|
20230713,191300,10922631350,29650,29650,29650,29650,0
|
|
20230713,191200,10922631350,29650,29650,29650,29650,7313
|
|
20230713,191100,10922631350,29650,29650,29650,29650,0
|
|
20230713,191000,10922631350,29650,29650,29650,29650,0
|
|
20230713,190900,10922631350,29650,29650,29650,29650,0
|
|
20230713,190800,10922631350,29650,29650,29650,29650,0
|
|
20230713,190700,10922631350,29650,29650,29650,29650,0
|
|
20230713,190600,10922631350,29650,29650,29650,29650,0
|
|
20230713,190500,10922631350,29650,29650,29650,29650,0
|
|
20230713,190400,10922631350,29650,29650,29650,29650,0
|
|
20230713,190300,10922631350,29650,29650,29650,29650,0
|
|
20230713,190200,10922631350,29650,29650,29650,29650,0
|
|
20230713,190100,10922631350,29650,29650,29650,29650,0
|
|
20230713,190000,10922631350,29650,29650,29650,29650,0
|
|
20230713,185900,10922631350,29650,29650,29650,29650,0
|
|
20230713,185800,10922631350,29650,29650,29650,29650,0
|
|
20230713,185700,10922631350,29650,29650,29650,29650,0
|
|
20230713,185600,10922631350,29650,29650,29650,29650,0
|
|
20230713,185500,10922631350,29650,29650,29650,29650,0
|
|
20230713,185400,10922631350,29650,29650,29650,29650,0
|
|
20230713,185300,10922631350,29650,29650,29650,29650,0
|
|
20230713,185200,10922631350,29650,29650,29650,29650,0
|
|
20230713,185100,10922631350,29650,29650,29650,29650,0
|
|
20230713,185000,10922631350,29650,29650,29650,29650,0
|
|
20230713,184900,10922631350,29650,29650,29650,29650,0
|
|
20230713,184800,10922631350,29650,29650,29650,29650,0
|
|
20230713,184700,10922631350,29650,29650,29650,29650,0
|
|
20230713,184600,10922631350,29650,29650,29650,29650,0
|
|
20230713,184500,10922631350,29650,29650,29650,29650,0
|
|
20230713,184400,10922631350,29650,29650,29650,29650,0
|
|
20230713,184300,10922631350,29650,29650,29650,29650,0
|
|
20230713,184200,10922631350,29650,29650,29650,29650,7313
|
|
20230713,184100,10922631350,29650,29650,29650,29650,0
|
|
20230713,184000,10922631350,29650,29650,29650,29650,0
|
|
20230713,183900,10922631350,29650,29650,29650,29650,0
|
|
20230713,183800,10922631350,29650,29650,29650,29650,0
|
|
20230713,183700,10922631350,29650,29650,29650,29650,0
|
|
20230713,183600,10922631350,29650,29650,29650,29650,0
|
|
20230713,183500,10922631350,29650,29650,29650,29650,0
|
|
20230713,183400,10922631350,29650,29650,29650,29650,0
|
|
20230713,183300,10922631350,29650,29650,29650,29650,0
|
|
20230713,183200,10922631350,29650,29650,29650,29650,0
|
|
20230713,183100,10922631350,29650,29650,29650,29650,0
|
|
20230713,183000,10922631350,29650,29650,29650,29650,0
|
|
20230713,182900,10922631350,29650,29650,29650,29650,0
|
|
20230713,182800,10922631350,29650,29650,29650,29650,0
|
|
20230713,182700,10922631350,29650,29650,29650,29650,0
|
|
20230713,182600,10922631350,29650,29650,29650,29650,0
|
|
20230713,182500,10922631350,29650,29650,29650,29650,0
|
|
20230713,182400,10922631350,29650,29650,29650,29650,0
|
|
20230713,182300,10922631350,29650,29650,29650,29650,0
|
|
20230713,182200,10922631350,29650,29650,29650,29650,0
|
|
20230713,182100,10922631350,29650,29650,29650,29650,0
|
|
20230713,182000,10922631350,29650,29650,29650,29650,0
|
|
20230713,181900,10922631350,29650,29650,29650,29650,0
|
|
20230713,181800,10922631350,29650,29650,29650,29650,0
|
|
20230713,181700,10922631350,29650,29650,29650,29650,0
|
|
20230713,181600,10922631350,29650,29650,29650,29650,0
|
|
20230713,181500,10922631350,29650,29650,29650,29650,0
|
|
20230713,181400,10922631350,29650,29650,29650,29650,0
|
|
20230713,181300,10922631350,29650,29650,29650,29650,0
|
|
20230713,181200,10922631350,29650,29650,29650,29650,7313
|
|
20230713,181100,10922631350,29650,29650,29650,29650,0
|
|
20230713,181000,10922631350,29650,29650,29650,29650,0
|
|
20230713,180900,10922631350,29650,29650,29650,29650,0
|
|
20230713,180800,10922631350,29650,29650,29650,29650,0
|
|
20230713,180700,10922631350,29650,29650,29650,29650,0
|
|
20230713,180600,10922631350,29650,29650,29650,29650,0
|
|
20230713,180500,10922631350,29650,29650,29650,29650,0
|
|
20230713,180400,10922631350,29650,29650,29650,29650,0
|
|
20230713,180300,10922631350,29650,29650,29650,29650,0
|
|
20230713,180200,10922631350,29650,29650,29650,29650,0
|
|
20230713,180100,10922631350,29650,29650,29650,29650,0
|
|
20230713,180000,10922631350,29650,29650,29650,29650,0
|
|
20230713,175900,10922631350,29650,29650,29650,29650,0
|
|
20230713,175800,10922631350,29650,29650,29650,29650,0
|
|
20230713,175700,10922631350,29650,29650,29650,29650,0
|
|
20230713,175600,10922631350,29650,29650,29650,29650,0
|
|
20230713,175500,10922631350,29650,29650,29650,29650,0
|
|
20230713,175400,10922631350,29650,29650,29650,29650,0
|
|
20230713,175300,10922631350,29650,29650,29650,29650,0
|
|
20230713,175200,10922631350,29650,29650,29650,29650,0
|
|
20230713,175100,10922631350,29650,29650,29650,29650,0
|
|
20230713,175000,10922631350,29650,29650,29650,29650,0
|
|
20230713,174900,10922631350,29650,29650,29650,29650,0
|
|
20230713,174800,10922631350,29650,29650,29650,29650,0
|
|
20230713,174700,10922631350,29650,29650,29650,29650,0
|
|
20230713,174600,10922631350,29650,29650,29650,29650,0
|
|
20230713,174500,10922631350,29650,29650,29650,29650,0
|
|
20230713,174400,10922631350,29650,29650,29650,29650,0
|
|
20230713,174300,10922631350,29650,29650,29650,29650,0
|
|
20230713,174200,10922631350,29650,29650,29650,29650,7313
|
|
20230713,174100,10922631350,29650,29650,29650,29650,0
|
|
20230713,174000,10922631350,29650,29650,29650,29650,0
|
|
20230713,173900,10922631350,29650,29650,29650,29650,0
|
|
20230713,173800,10922631350,29650,29650,29650,29650,0
|
|
20230713,173700,10922631350,29650,29650,29650,29650,0
|
|
20230713,173600,10922631350,29650,29650,29650,29650,0
|
|
20230713,173500,10922631350,29650,29650,29650,29650,0
|
|
20230713,173400,10922631350,29650,29650,29650,29650,0
|
|
20230713,173300,10922631350,29650,29650,29650,29650,0
|
|
20230713,173200,10922631350,29650,29650,29650,29650,0
|
|
20230713,173100,10922631350,29650,29650,29650,29650,0
|
|
20230713,173000,10922631350,29650,29650,29650,29650,0
|
|
20230713,172900,10922631350,29650,29650,29650,29650,0
|
|
20230713,172800,10922631350,29650,29650,29650,29650,0
|
|
20230713,172700,10922631350,29650,29650,29650,29650,0
|
|
20230713,172600,10922631350,29650,29650,29650,29650,0
|
|
20230713,172500,10922631350,29650,29650,29650,29650,0
|
|
20230713,172400,10922631350,29650,29650,29650,29650,0
|
|
20230713,172300,10922631350,29650,29650,29650,29650,0
|
|
20230713,172200,10922631350,29650,29650,29650,29650,0
|
|
20230713,172100,10922631350,29650,29650,29650,29650,0
|
|
20230713,172000,10922631350,29650,29650,29650,29650,0
|
|
20230713,171900,10922631350,29650,29650,29650,29650,0
|
|
20230713,171800,10922631350,29650,29650,29650,29650,0
|
|
20230713,171700,10922631350,29650,29650,29650,29650,0
|
|
20230713,171600,10922631350,29650,29650,29650,29650,0
|
|
20230713,171500,10922631350,29650,29650,29650,29650,0
|
|
20230713,171400,10922631350,29650,29650,29650,29650,0
|
|
20230713,171300,10922631350,29650,29650,29650,29650,0
|
|
20230713,171200,10922631350,29650,29650,29650,29650,7313
|
|
20230713,171100,10922631350,29650,29650,29650,29650,0
|
|
20230713,171000,10922631350,29650,29650,29650,29650,0
|
|
20230713,170900,10922631350,29650,29650,29650,29650,0
|
|
20230713,170800,10922631350,29650,29650,29650,29650,0
|
|
20230713,170700,10922631350,29650,29650,29650,29650,0
|
|
20230713,170600,10922631350,29650,29650,29650,29650,0
|
|
20230713,170500,10922631350,29650,29650,29650,29650,0
|
|
20230713,170400,10922631350,29650,29650,29650,29650,0
|
|
20230713,170300,10922631350,29650,29650,29650,29650,0
|
|
20230713,170200,10922631350,29650,29650,29650,29650,0
|
|
20230713,170100,10922631350,29650,29650,29650,29650,0
|
|
20230713,170000,10922631350,29650,29650,29650,29650,0
|
|
20230713,165900,10922631350,29650,29650,29650,29650,0
|
|
20230713,165800,10922631350,29650,29650,29650,29650,0
|
|
20230713,165700,10922631350,29650,29650,29650,29650,0
|
|
20230713,165600,10922631350,29650,29650,29650,29650,0
|
|
20230713,165500,10922631350,29650,29650,29650,29650,0
|
|
20230713,165400,10922631350,29650,29650,29650,29650,0
|
|
20230713,165300,10922631350,29650,29650,29650,29650,0
|
|
20230713,165200,10922631350,29650,29650,29650,29650,0
|
|
20230713,165100,10922631350,29650,29650,29650,29650,0
|
|
20230713,165000,10922631350,29650,29650,29650,29650,0
|
|
20230713,164900,10922631350,29650,29650,29650,29650,0
|
|
20230713,164800,10922631350,29650,29650,29650,29650,0
|
|
20230713,164700,10922631350,29650,29650,29650,29650,0
|
|
20230713,164600,10922631350,29650,29650,29650,29650,0
|
|
20230713,164500,10922631350,29650,29650,29650,29650,0
|
|
20230713,164400,10922631350,29650,29650,29650,29650,0
|
|
20230713,164300,10922631350,29650,29650,29650,29650,0
|
|
20230713,164200,10922631350,29650,29650,29650,29650,7313
|
|
20230713,164100,10922631350,29650,29650,29650,29650,0
|
|
20230713,164000,10922631350,29650,29650,29650,29650,0
|
|
20230713,163900,10922631350,29650,29650,29650,29650,0
|
|
20230713,163800,10922631350,29650,29650,29650,29650,0
|
|
20230713,163700,10922631350,29650,29650,29650,29650,0
|
|
20230713,163600,10922631350,29650,29650,29650,29650,0
|
|
20230713,163500,10922631350,29650,29650,29650,29650,0
|
|
20230713,163400,10922631350,29650,29650,29650,29650,0
|
|
20230713,163300,10922631350,29650,29650,29650,29650,0
|
|
20230713,163200,10922631350,29650,29650,29650,29650,0
|
|
20230713,163100,10922631350,29650,29650,29650,29650,0
|
|
20230713,163000,10922631350,29650,29650,29650,29650,0
|
|
20230713,162900,10922631350,29650,29650,29650,29650,0
|
|
20230713,162800,10922631350,29650,29650,29650,29650,0
|
|
20230713,162700,10922631350,29650,29650,29650,29650,0
|
|
20230713,162600,10922631350,29650,29650,29650,29650,0
|
|
20230713,162500,10922631350,29650,29650,29650,29650,0
|
|
20230713,162400,10922631350,29650,29650,29650,29650,0
|
|
20230713,162300,10922631350,29650,29650,29650,29650,0
|
|
20230713,162200,10922631350,29650,29650,29650,29650,0
|
|
20230713,162100,10922631350,29650,29650,29650,29650,0
|
|
20230713,162000,10922631350,29650,29650,29650,29650,0
|
|
20230713,161900,10922631350,29650,29650,29650,29650,0
|
|
20230713,161800,10922631350,29650,29650,29650,29650,0
|
|
20230713,161700,10922631350,29650,29650,29650,29650,0
|
|
20230713,161600,10922631350,29650,29650,29650,29650,0
|
|
20230713,161500,10922631350,29650,29650,29650,29650,0
|
|
20230713,161400,10922631350,29650,29650,29650,29650,0
|
|
20230713,161300,10922631350,29650,29650,29650,29650,0
|
|
20230713,161200,10922631350,29650,29650,29650,29650,7313
|
|
20230713,161100,10922631350,29650,29650,29650,29650,0
|
|
20230713,161000,10922631350,29650,29650,29650,29650,0
|
|
20230713,160900,10922631350,29650,29650,29650,29650,0
|
|
20230713,160800,10922631350,29650,29650,29650,29650,0
|
|
20230713,160700,10922631350,29650,29650,29650,29650,0
|
|
20230713,160600,10922631350,29650,29650,29650,29650,0
|
|
20230713,160500,10922631350,29650,29650,29650,29650,0
|
|
20230713,160400,10922631350,29650,29650,29650,29650,0
|
|
20230713,160300,10922631350,29650,29650,29650,29650,0
|
|
20230713,160200,10922631350,29650,29650,29650,29650,0
|
|
20230713,160100,10922631350,29650,29650,29650,29650,0
|
|
20230713,160000,10922631350,29650,29650,29650,29650,0
|
|
20230713,155900,10922631350,29650,29650,29650,29650,0
|
|
20230713,155800,10922631350,29650,29650,29650,29650,0
|
|
20230713,155700,10922631350,29650,29650,29650,29650,0
|
|
20230713,155600,10922631350,29650,29650,29650,29650,0
|
|
20230713,155500,10922631350,29650,29650,29650,29650,0
|
|
20230713,155400,10922631350,29650,29650,29650,29650,0
|
|
20230713,155300,10922631350,29650,29650,29650,29650,0
|
|
20230713,155200,10922631350,29650,29650,29650,29650,0
|
|
20230713,155100,10922631350,29650,29650,29650,29650,0
|
|
20230713,155000,10922631350,29650,29650,29650,29650,0
|
|
20230713,154900,10922631350,29650,29650,29650,29650,0
|
|
20230713,154800,10922631350,29650,29650,29650,29650,0
|
|
20230713,154700,10922631350,29650,29650,29650,29650,0
|
|
20230713,154600,10922631350,29650,29650,29650,29650,0
|
|
20230713,154500,10922631350,29650,29650,29650,29650,0
|
|
20230713,154400,10922631350,29650,29650,29650,29650,0
|
|
20230713,154300,10922631350,29650,29650,29650,29650,0
|
|
20230713,154200,10922631350,29650,29650,29650,29650,7313
|
|
20230713,154100,10922631350,29650,29650,29650,29650,0
|
|
20230713,154000,10922631350,29650,29650,29650,29650,0
|
|
20230713,153900,10922631350,29650,29650,29650,29650,0
|
|
20230713,153800,10922631350,29650,29650,29650,29650,0
|
|
20230713,153700,10922631350,29650,29650,29650,29650,0
|
|
20230713,153600,10922631350,29650,29650,29650,29650,0
|
|
20230713,153500,10922631350,29650,29650,29650,29650,0
|
|
20230713,153400,10922631350,29650,29650,29650,29650,0
|
|
20230713,153300,10922631350,29650,29650,29650,29650,0
|
|
20230713,153200,10922631350,29650,29650,29650,29650,0
|
|
20230713,153100,10922631350,29650,29650,29650,29650,0
|
|
20230713,153000,10922631350,29650,29650,29650,29650,7313
|
|
20230713,152900,10705800900,29700,29700,29700,29700,0
|
|
20230713,152800,10705800900,29700,29700,29700,29700,0
|
|
20230713,152700,10705800900,29700,29700,29700,29700,0
|
|
20230713,152600,10705800900,29700,29700,29700,29700,0
|
|
20230713,152500,10705800900,29700,29700,29700,29700,0
|
|
20230713,152400,10705800900,29700,29700,29700,29700,0
|
|
20230713,152300,10705800900,29700,29700,29700,29700,0
|
|
20230713,152200,10705800900,29700,29700,29700,29700,0
|
|
20230713,152100,10705800900,29700,29700,29700,29700,0
|
|
20230713,152000,10705800900,29700,29700,29700,29700,0
|
|
20230713,151900,10705800900,29700,29700,29700,29600,1317
|
|
20230713,151800,10666766700,29600,29650,29700,29600,1016
|
|
20230713,151700,10636637950,29650,29650,29700,29650,941
|
|
20230713,151600,10608701750,29600,29650,29650,29600,568
|
|
20230713,151500,10591860800,29700,29700,29700,29600,1402
|
|
20230713,151400,10550310350,29650,29650,29700,29650,920
|
|
20230713,151300,10522998800,29650,29700,29700,29650,744
|
|
20230713,151200,10500920350,29700,29700,29700,29550,803
|
|
20230713,151100,10477095700,29650,29650,29700,29600,1619
|
|
20230713,151000,10429070200,29650,29650,29650,29600,606
|
|
20230713,150900,10411107050,29650,29650,29650,29600,738
|
|
20230713,150800,10389241550,29650,29650,29650,29600,1655
|
|
20230713,150700,10340206850,29650,29650,29650,29600,686
|
|
20230713,150600,10319867000,29650,29650,29650,29550,2954
|
|
20230713,150500,10232452250,29600,29650,29650,29600,935
|
|
20230713,150400,10204734950,29650,29700,29700,29650,965
|
|
20230713,150300,10176094000,29700,29650,29700,29650,1149
|
|
20230713,150200,10142015650,29700,29700,29700,29700,904
|
|
20230713,150100,10115166850,29700,29700,29700,29650,566
|
|
20230713,150000,10098356700,29650,29700,29750,29650,1281
|
|
20230713,145900,10060302200,29700,29700,29700,29700,994
|
|
20230713,145800,10030780400,29750,29700,29750,29700,721
|
|
20230713,145700,10009356800,29750,29700,29750,29650,1556
|
|
20230713,145600,9963112800,29700,29650,29750,29650,1198
|
|
20230713,145500,9927539100,29650,29750,29750,29650,3685
|
|
20230713,145400,9818202700,29750,29700,29750,29650,935
|
|
20230713,145300,9790407300,29700,29700,29700,29700,1501
|
|
20230713,145200,9745827600,29700,29700,29700,29650,751
|
|
20230713,145100,9723523250,29700,29700,29700,29650,1663
|
|
20230713,145000,9674166900,29700,29700,29700,29650,1093
|
|
20230713,144900,9641708250,29700,29700,29700,29650,1234
|
|
20230713,144800,9605058550,29700,29700,29750,29650,757
|
|
20230713,144700,9582557200,29750,29750,29750,29700,1030
|
|
20230713,144600,9551941500,29750,29750,29750,29700,947
|
|
20230713,144500,9523780200,29700,29750,29750,29700,969
|
|
20230713,144400,9494967500,29750,29750,29750,29650,1152
|
|
20230713,144300,9460716650,29700,29700,29750,29700,914
|
|
20230713,144200,9433564650,29700,29750,29750,29650,1055
|
|
20230713,144100,9402211600,29700,29750,29750,29700,1252
|
|
20230713,144000,9364983650,29700,29700,29750,29700,1270
|
|
20230713,143900,9327236550,29700,29700,29750,29700,1075
|
|
20230713,143800,9295276000,29700,29700,29700,29650,2508
|
|
20230713,143700,9220788900,29700,29700,29700,29650,1571
|
|
20230713,143600,9174137200,29700,29700,29700,29650,780
|
|
20230713,143500,9150972500,29700,29700,29750,29650,1101
|
|
20230713,143400,9118259450,29700,29750,29750,29700,1610
|
|
20230713,143300,9070384950,29750,29800,29800,29700,924
|
|
20230713,143200,9042894500,29800,29750,29800,29750,1691
|
|
20230713,143100,8992577700,29750,29750,29750,29750,1178
|
|
20230713,143000,8957532200,29750,29750,29750,29700,1306
|
|
20230713,142900,8918692550,29750,29750,29750,29700,1082
|
|
20230713,142800,8886520200,29750,29700,29750,29650,4746
|
|
20230713,142700,8745599250,29700,29700,29700,29650,947
|
|
20230713,142600,8717478350,29700,29700,29750,29700,1326
|
|
20230713,142500,8678065250,29700,29700,29750,29650,1570
|
|
20230713,142400,8631427300,29750,29700,29750,29650,2327
|
|
20230713,142300,8562298250,29700,29700,29700,29650,1751
|
|
20230713,142200,8510310350,29700,29700,29700,29650,601
|
|
20230713,142100,8492463900,29700,29650,29700,29650,961
|
|
20230713,142000,8463957050,29650,29650,29650,29600,1803
|
|
20230713,141900,8410500700,29650,29650,29650,29600,721
|
|
20230713,141800,8389123150,29650,29650,29650,29600,631
|
|
20230713,141700,8370414400,29650,29600,29650,29550,1129
|
|
20230713,141600,8336974500,29600,29650,29700,29550,2182
|
|
20230713,141500,8272338700,29700,29700,29700,29600,1629
|
|
20230713,141400,8224030500,29650,29600,29650,29550,7103
|
|
20230713,141300,8013727850,29550,29600,29600,29550,1204
|
|
20230713,141200,7978117350,29600,29550,29600,29550,960
|
|
20230713,141100,7949720200,29600,29550,29600,29550,937
|
|
20230713,141000,7921989650,29600,29600,29600,29550,554
|
|
20230713,140900,7905594900,29550,29600,29600,29500,1802
|
|
20230713,140800,7852325800,29600,29550,29600,29550,1041
|
|
20230713,140700,7821519950,29550,29600,29600,29550,784
|
|
20230713,140600,7798325550,29550,29550,29550,29500,4845
|
|
20230713,140500,7655158950,29550,29500,29550,29450,3600
|
|
20230713,140400,7548945900,29500,29500,29500,29450,733
|
|
20230713,140300,7527322650,29500,29450,29500,29450,746
|
|
20230713,140200,7505332550,29450,29450,29450,29400,1065
|
|
20230713,140100,7473976700,29450,29450,29450,29350,915
|
|
20230713,140000,7447057500,29450,29450,29450,29400,320
|
|
20230713,135900,7437639200,29400,29400,29400,29400,420
|
|
20230713,135800,7425291200,29400,29400,29400,29400,239
|
|
20230713,135700,7418264600,29400,29400,29400,29400,134
|
|
20230713,135600,7414325000,29400,29400,29400,29350,826
|
|
20230713,135500,7390043600,29400,29350,29400,29350,322
|
|
20230713,135400,7380589300,29400,29400,29400,29350,405
|
|
20230713,135300,7368686750,29400,29450,29450,29400,820
|
|
20230713,135200,7344553950,29450,29450,29500,29400,163
|
|
20230713,135100,7339753500,29450,29450,29450,29450,329
|
|
20230713,135000,7330064450,29450,29450,29450,29400,564
|
|
20230713,134900,7313460100,29450,29400,29450,29400,196
|
|
20230713,134800,7307693400,29450,29400,29450,29400,757
|
|
20230713,134700,7285430100,29450,29450,29500,29400,616
|
|
20230713,134600,7267289700,29450,29500,29500,29450,604
|
|
20230713,134500,7249481050,29500,29450,29500,29450,1181
|
|
20230713,134400,7214689300,29450,29450,29450,29400,540
|
|
20230713,134300,7198791550,29400,29400,29400,29400,390
|
|
20230713,134200,7187325550,29400,29400,29400,29400,276
|
|
20230713,134100,7179211150,29400,29300,29400,29300,443
|
|
20230713,134000,7166211350,29350,29300,29350,29250,408
|
|
20230713,133900,7154257950,29350,29300,29350,29300,309
|
|
20230713,133800,7145202150,29300,29300,29350,29250,1198
|
|
20230713,133700,7110088750,29300,29300,29350,29300,393
|
|
20230713,133600,7098572350,29300,29300,29350,29300,675
|
|
20230713,133500,7078788200,29250,29300,29350,29250,870
|
|
20230713,133400,7053287650,29300,29300,29350,29300,462
|
|
20230713,133300,7039747000,29300,29300,29350,29250,556
|
|
20230713,133200,7023456350,29300,29300,29350,29250,400
|
|
20230713,133100,7011737650,29250,29300,29350,29250,313
|
|
20230713,133000,7002574850,29300,29250,29350,29250,392
|
|
20230713,132900,6991085750,29250,29300,29300,29200,906
|
|
20230713,132800,6964566850,29250,29300,29300,29250,401
|
|
20230713,132700,6952830900,29300,29250,29300,29250,577
|
|
20230713,132600,6935947000,29300,29250,29350,29250,380
|
|
20230713,132500,6924813650,29250,29250,29300,29250,274
|
|
20230713,132400,6916798950,29250,29250,29300,29250,352
|
|
20230713,132300,6906497900,29250,29300,29350,29250,603
|
|
20230713,132200,6888829400,29300,29250,29300,29250,260
|
|
20230713,132100,6881224350,29250,29300,29350,29250,543
|
|
20230713,132000,6865326450,29300,29250,29300,29250,619
|
|
20230713,131900,6847208300,29250,29250,29300,29250,269
|
|
20230713,131800,6839340000,29250,29250,29350,29250,439
|
|
20230713,131700,6826479000,29250,29250,29400,29250,768
|
|
20230713,131600,6803946200,29300,29300,29350,29300,397
|
|
20230713,131500,6792309650,29300,29300,29350,29300,443
|
|
20230713,131400,6779324500,29300,29350,29350,29300,550
|
|
20230713,131300,6763197600,29350,29350,29400,29300,782
|
|
20230713,131200,6740240300,29400,29350,29400,29350,419
|
|
20230713,131100,6727937650,29400,29400,29450,29400,547
|
|
20230713,131000,6711841800,29400,29450,29450,29400,244
|
|
20230713,130900,6704665950,29400,29400,29400,29350,178
|
|
20230713,130800,6699433500,29450,29450,29450,29400,861
|
|
20230713,130700,6674097150,29450,29500,29500,29450,1270
|
|
20230713,130600,6636687750,29500,29450,29500,29450,203
|
|
20230713,130500,6630704750,29500,29500,29500,29450,313
|
|
20230713,130400,6621472300,29500,29500,29500,29450,86
|
|
20230713,130300,6618937800,29500,29550,29550,29500,326
|
|
20230713,130200,6609320700,29500,29500,29550,29500,691
|
|
20230713,130100,6588919950,29550,29550,29550,29500,365
|
|
20230713,130000,6578141300,29550,29550,29550,29500,106
|
|
20230713,125900,6575011550,29550,29550,29550,29550,542
|
|
20230713,125800,6558995450,29550,29550,29550,29550,220
|
|
20230713,125700,6552494450,29500,29500,29500,29500,6
|
|
20230713,125600,6552317450,29550,29550,29550,29500,809
|
|
20230713,125500,6528412800,29500,29550,29550,29500,172
|
|
20230713,125400,6523330500,29550,29550,29550,29500,869
|
|
20230713,125300,6497672200,29550,29500,29550,29500,379
|
|
20230713,125200,6486474400,29500,29550,29550,29500,154
|
|
20230713,125100,6481924250,29500,29550,29550,29500,163
|
|
20230713,125000,6477107650,29550,29500,29550,29500,1206
|
|
20230713,124900,6441473850,29500,29500,29550,29500,312
|
|
20230713,124800,6432265350,29500,29500,29550,29500,1404
|
|
20230713,124700,6390779250,29450,29500,29500,29450,2711
|
|
20230713,124600,6310821800,29450,29500,29500,29450,194
|
|
20230713,124500,6305098900,29450,29500,29500,29450,96
|
|
20230713,124400,6302269450,29500,29450,29500,29450,304
|
|
20230713,124300,6293304450,29500,29500,29500,29450,530
|
|
20230713,124200,6277682400,29500,29450,29500,29450,1047
|
|
20230713,124100,6246803600,29450,29500,29500,29450,295
|
|
20230713,124000,6238101750,29500,29450,29500,29450,1253
|
|
20230713,123900,6201191150,29450,29450,29500,29450,337
|
|
20230713,123800,6191266450,29450,29450,29450,29400,2923
|
|
20230713,123700,6105184200,29400,29400,29450,29400,184
|
|
20230713,123600,6099770100,29400,29400,29400,29400,166
|
|
20230713,123500,6094889700,29400,29400,29450,29400,402
|
|
20230713,123400,6083055100,29400,29450,29450,29400,247
|
|
20230713,123300,6075786650,29450,29400,29450,29350,2591
|
|
20230713,123200,5999603450,29400,29350,29400,29350,293
|
|
20230713,123100,5990989300,29400,29350,29400,29350,400
|
|
20230713,123000,5979229500,29350,29400,29400,29350,24
|
|
20230713,122900,5978524400,29400,29350,29400,29350,475
|
|
20230713,122800,5964560700,29400,29400,29400,29350,816
|
|
20230713,122700,5940581600,29400,29400,29400,29350,135
|
|
20230713,122600,5936612750,29400,29400,29400,29400,337
|
|
20230713,122500,5926704950,29400,29400,29400,29350,386
|
|
20230713,122400,5915357100,29450,29400,29450,29400,154
|
|
20230713,122300,5910827150,29400,29450,29450,29400,481
|
|
20230713,122200,5896671700,29450,29400,29450,29400,388
|
|
20230713,122100,5885247800,29400,29400,29400,29400,55
|
|
20230713,122000,5883630800,29400,29450,29450,29400,581
|
|
20230713,121900,5866523900,29450,29450,29450,29400,333
|
|
20230713,121800,5856728650,29400,29400,29400,29400,84
|
|
20230713,121700,5854259050,29400,29400,29450,29400,1650
|
|
20230713,121600,5805737150,29350,29350,29400,29350,551
|
|
20230713,121500,5789557800,29350,29350,29350,29350,109
|
|
20230713,121400,5786358650,29350,29300,29350,29300,483
|
|
20230713,121300,5772184550,29350,29350,29350,29350,259
|
|
20230713,121200,5764582900,29350,29350,29350,29350,186
|
|
20230713,121100,5759123800,29400,29350,29400,29350,411
|
|
20230713,121000,5747041600,29350,29350,29350,29300,1412
|
|
20230713,120900,5705605450,29300,29350,29350,29300,3009
|
|
20230713,120800,5617354150,29400,29400,29400,29350,371
|
|
20230713,120700,5606447500,29350,29350,29350,29350,120
|
|
20230713,120600,5602925500,29350,29400,29450,29350,841
|
|
20230713,120500,5578200100,29400,29400,29400,29400,502
|
|
20230713,120400,5563441300,29350,29400,29400,29350,220
|
|
20230713,120300,5556974800,29450,29400,29450,29400,584
|
|
20230713,120200,5539795200,29400,29400,29400,29350,965
|
|
20230713,120100,5511426900,29400,29400,29400,29350,457
|
|
20230713,120000,5497994750,29400,29350,29400,29350,97
|
|
20230713,115900,5495147200,29350,29350,29400,29350,550
|
|
20230713,115800,5478988900,29400,29350,29400,29350,528
|
|
20230713,115700,5463487050,29350,29350,29350,29350,133
|
|
20230713,115600,5459583500,29350,29350,29350,29300,1080
|
|
20230713,115500,5427885700,29300,29250,29350,29250,972
|
|
20230713,115400,5399406000,29300,29250,29300,29250,121
|
|
20230713,115300,5395863500,29300,29250,29300,29250,502
|
|
20230713,115200,5381156550,29300,29300,29300,29250,141
|
|
20230713,115100,5377029550,29300,29250,29300,29250,222
|
|
20230713,115000,5370525100,29250,29250,29300,29250,436
|
|
20230713,114900,5357767600,29200,29250,29250,29200,415
|
|
20230713,114800,5345629100,29250,29300,29300,29250,3
|
|
20230713,114700,5345541300,29300,29300,29300,29300,341
|
|
20230713,114600,5335550000,29300,29300,29300,29300,293
|
|
20230713,114500,5326965100,29300,29350,29350,29300,1537
|
|
20230713,114400,5281855150,29300,29300,29300,29300,509
|
|
20230713,114300,5266941450,29300,29300,29300,29300,221
|
|
20230713,114200,5260466150,29300,29300,29300,29300,562
|
|
20230713,114100,5243999550,29300,29200,29300,29200,780
|
|
20230713,114000,5221180400,29250,29250,29300,29250,1118
|
|
20230713,113900,5188445250,29300,29250,29300,29250,352
|
|
20230713,113800,5178147100,29250,29300,29300,29250,470
|
|
20230713,113700,5164387550,29300,29250,29300,29200,1194
|
|
20230713,113600,5129461050,29250,29200,29250,29150,665
|
|
20230713,113500,5110042500,29200,29200,29200,29150,376
|
|
20230713,113400,5099063600,29150,29150,29150,29150,395
|
|
20230713,113300,5087549350,29150,29150,29150,29150,151
|
|
20230713,113200,5083147700,29150,29150,29150,29100,575
|
|
20230713,113100,5066390550,29150,29150,29150,29150,62
|
|
20230713,113000,5064583250,29150,29100,29150,29100,37
|
|
20230713,112900,5063506350,29000,29100,29100,29000,457
|
|
20230713,112800,5050217950,29100,29100,29100,29050,42
|
|
20230713,112700,5048996900,29050,29100,29100,29050,362
|
|
20230713,112600,5038474100,29050,28950,29100,28950,1281
|
|
20230713,112500,5001299000,29000,28950,29000,28950,1455
|
|
20230713,112400,4959176700,29000,29050,29050,29000,1296
|
|
20230713,112300,4921581450,29150,29000,29150,29000,395
|
|
20230713,112200,4910083300,29000,29000,29000,29000,387
|
|
20230713,112100,4898860300,29000,29050,29050,29000,1130
|
|
20230713,112000,4866084700,29050,29050,29050,29000,354
|
|
20230713,111900,4855802000,29050,29050,29050,29050,52
|
|
20230713,111800,4854291400,29050,29050,29050,29050,103
|
|
20230713,111700,4851299250,29000,29050,29050,29000,361
|
|
20230713,111600,4840818200,29000,29050,29050,29000,132
|
|
20230713,111500,4836984850,29050,29150,29150,29050,2532
|
|
20230713,111400,4763291250,29100,29200,29200,29100,449
|
|
20230713,111300,4750202600,29200,29100,29200,29100,283
|
|
20230713,111200,4741951750,29100,29150,29150,29050,428
|
|
20230713,111100,4729492000,29150,29100,29150,29050,1626
|
|
20230713,111000,4682162300,29050,29100,29100,29050,527
|
|
20230713,110900,4666826750,29100,29100,29100,29000,225
|
|
20230713,110800,4660279600,29100,29050,29100,29050,308
|
|
20230713,110700,4651331950,29050,29000,29050,29000,2488
|
|
20230713,110600,4579179400,29000,29050,29050,29000,188
|
|
20230713,110500,4573726400,29050,29000,29050,29000,518
|
|
20230713,110400,4558682700,29050,29000,29050,29000,45
|
|
20230713,110300,4557376950,29000,29000,29000,29000,503
|
|
20230713,110200,4542789950,29000,29050,29100,28950,425
|
|
20230713,110100,4530450400,29050,29000,29050,28950,1640
|
|
20230713,110000,4482883850,29000,28950,29000,28950,507
|
|
20230713,105900,4468202950,28950,28950,28950,28900,318
|
|
20230713,105800,4458997350,28950,28900,28950,28900,111
|
|
20230713,105700,4455784900,28900,28950,28950,28900,946
|
|
20230713,105600,4428441300,28950,28900,28950,28850,1069
|
|
20230713,105500,4397560800,28900,28900,28900,28850,1492
|
|
20230713,105400,4354499750,28900,28950,29000,28900,1818
|
|
20230713,105300,4301948000,28950,28950,28950,28950,459
|
|
20230713,105200,4288659950,28900,28950,28950,28900,922
|
|
20230713,105100,4262011550,28950,29050,29050,28950,338
|
|
20230713,105000,4252221050,29000,29000,29000,28950,1313
|
|
20230713,104900,4214191400,29000,29000,29000,28950,477
|
|
20230713,104800,4200377250,28950,28950,29000,28900,1084
|
|
20230713,104700,4168995050,28950,28950,28950,28900,808
|
|
20230713,104600,4145605650,28950,28900,29000,28900,1300
|
|
20230713,104500,4107999650,28900,29000,29000,28900,1191
|
|
20230713,104400,4073493250,29000,28950,29000,28950,798
|
|
20230713,104300,4050371250,28950,28950,28950,28900,1401
|
|
20230713,104200,4009853750,28950,28900,28950,28900,220
|
|
20230713,104100,4003490050,28900,28950,28950,28900,873
|
|
20230713,104000,3978248550,28950,29000,29000,28900,2841
|
|
20230713,103900,3896047700,29000,29050,29050,28950,797
|
|
20230713,103800,3872961000,29000,28950,29050,28950,1083
|
|
20230713,103700,3841591350,28950,29000,29000,28950,132
|
|
20230713,103600,3837764500,29000,28950,29000,28950,23
|
|
20230713,103500,3837098550,28950,29000,29000,28950,452
|
|
20230713,103400,3824000300,28950,28950,29000,28950,853
|
|
20230713,103300,3799265050,29000,29000,29000,29000,5
|
|
20230713,103200,3799120050,29000,28900,29000,28800,5348
|
|
20230713,103100,3644695800,28900,28950,28950,28900,380
|
|
20230713,103000,3633708500,28950,28950,28950,28900,382
|
|
20230713,102900,3622652850,28950,28950,29000,28900,2900
|
|
20230713,102800,3538700050,28950,28950,29000,28950,153
|
|
20230713,102700,3534270600,29000,29050,29050,28950,543
|
|
20230713,102600,3518525200,29050,29050,29050,29000,506
|
|
20230713,102500,3503832800,29000,29100,29100,29000,1946
|
|
20230713,102400,3447270000,29150,29150,29150,29150,349
|
|
20230713,102300,3437096650,29150,29150,29200,29100,546
|
|
20230713,102200,3421186900,29150,29100,29150,29100,1323
|
|
20230713,102100,3382635500,29150,29200,29200,29100,412
|
|
20230713,102000,3370630200,29200,29150,29200,29150,160
|
|
20230713,101900,3365961100,29150,29100,29150,29100,309
|
|
20230713,101800,3356954800,29100,29150,29150,29100,28
|
|
20230713,101700,3356139550,29150,29150,29150,29150,327
|
|
20230713,101600,3346607500,29150,29150,29150,29100,228
|
|
20230713,101500,3339963300,29150,29150,29150,29100,140
|
|
20230713,101400,3335882650,29150,29200,29250,29150,1332
|
|
20230713,101300,3296955650,29200,29150,29200,29150,824
|
|
20230713,101200,3272895450,29200,29100,29200,29100,3236
|
|
20230713,101100,3178694500,29100,29050,29100,29000,1120
|
|
20230713,101000,3146157900,29050,28950,29050,28950,485
|
|
20230713,100900,3132091000,29000,29000,29000,28950,151
|
|
20230713,100800,3127717600,29000,28950,29000,28950,2282
|
|
20230713,100700,3061641250,28950,29050,29050,28950,1935
|
|
20230713,100600,3005522150,29050,29050,29050,29050,560
|
|
20230713,100500,2989254150,29050,29050,29050,29050,409
|
|
20230713,100400,2977372700,29000,29050,29050,29000,1061
|
|
20230713,100300,2946595850,29050,29050,29050,29000,1138
|
|
20230713,100200,2913588750,29050,29100,29100,29050,815
|
|
20230713,100100,2889900750,29100,29100,29100,29050,408
|
|
20230713,100000,2878037750,29100,29100,29100,29050,1035
|
|
20230713,095900,2847942050,29100,29050,29100,29050,983
|
|
20230713,095800,2819378100,29000,29100,29150,29000,2738
|
|
20230713,095700,2739824850,29100,29100,29150,29100,268
|
|
20230713,095600,2732026000,29100,29050,29150,29050,527
|
|
20230713,095500,2716675750,29100,29050,29150,29050,1457
|
|
20230713,095400,2674278850,29100,29050,29100,29050,300
|
|
20230713,095300,2665555450,29050,29000,29100,29000,1351
|
|
20230713,095200,2626350250,29050,29100,29150,29000,3754
|
|
20230713,095100,2517369250,29050,29100,29150,29050,279
|
|
20230713,095000,2509242600,29100,29150,29150,29050,600
|
|
20230713,094900,2491766600,29150,29150,29150,29100,394
|
|
20230713,094800,2480283350,29150,29150,29150,29100,269
|
|
20230713,094700,2472449850,29150,29150,29150,29100,1597
|
|
20230713,094600,2425947050,29150,29150,29150,29100,1365
|
|
20230713,094500,2386157800,29150,29050,29150,29050,1644
|
|
20230713,094400,2338384550,29100,29050,29150,29050,1676
|
|
20230713,094300,2289610150,29050,29100,29100,29050,797
|
|
20230713,094200,2266446300,29050,29100,29100,29050,716
|
|
20230713,094100,2245634950,29100,28950,29100,28950,1174
|
|
20230713,094000,2211527950,29000,29000,29050,28950,734
|
|
20230713,093900,2190239700,29000,29150,29150,28950,6303
|
|
20230713,093800,2007461050,29150,29050,29150,29050,774
|
|
20230713,093700,1984925300,29100,29200,29200,29000,4050
|
|
20230713,093600,1867318050,29150,29200,29200,29150,351
|
|
20230713,093500,1857076250,29200,29150,29200,29100,545
|
|
20230713,093400,1841194950,29100,29100,29150,29100,238
|
|
20230713,093300,1834264550,29100,29100,29150,29050,1003
|
|
20230713,093200,1805084300,29100,29100,29150,29100,1342
|
|
20230713,093100,1766004600,29150,29200,29200,29100,2192
|
|
20230713,093000,1702083200,29150,29250,29250,29150,1862
|
|
20230713,092900,1647707100,29250,29300,29300,29250,1809
|
|
20230713,092800,1594770700,29300,29350,29350,29300,1531
|
|
20230713,092700,1549898300,29400,29400,29400,29350,1459
|
|
20230713,092600,1507054800,29400,29400,29450,29400,999
|
|
20230713,092500,1477646350,29400,29450,29450,29350,271
|
|
20230713,092400,1469676500,29500,29450,29500,29400,1581
|
|
20230713,092300,1423113800,29450,29350,29450,29300,2830
|
|
20230713,092200,1339990650,29300,29300,29350,29300,264
|
|
20230713,092100,1332250500,29300,29300,29350,29300,398
|
|
20230713,092000,1320581250,29250,29300,29350,29200,1879
|
|
20230713,091900,1265557000,29350,29300,29350,29250,491
|
|
20230713,091800,1251163600,29300,29300,29350,29250,948
|
|
20230713,091700,1223392050,29300,29350,29350,29250,488
|
|
20230713,091600,1209085350,29350,29350,29400,29300,2342
|
|
20230713,091500,1140350200,29350,29350,29400,29300,840
|
|
20230713,091400,1115700200,29400,29350,29400,29300,1122
|
|
20230713,091300,1082760550,29350,29400,29400,29350,1498
|
|
20230713,091200,1038783050,29400,29500,29500,29400,4172
|
|
20230713,091100,916094800,29450,29500,29550,29450,3828
|
|
20230713,091000,803123650,29550,29400,29550,29300,2887
|
|
20230713,090900,718078950,29350,29350,29450,29350,1185
|
|
20230713,090800,683239950,29350,29300,29400,29300,697
|
|
20230713,090700,662786600,29300,29400,29400,29250,376
|
|
20230713,090600,651749300,29300,29400,29450,29300,2325
|
|
20230713,090500,583513300,29350,29050,29350,29050,2284
|
|
20230713,090400,516752800,29150,29300,29300,29050,3532
|
|
20230713,090300,413885550,29200,29250,29300,29200,1379
|
|
20230713,090200,373560600,29250,29250,29250,29150,2965
|
|
20230713,090100,286964950,29250,29300,29300,29200,2038
|
|
20230713,090000,227316400,29300,29500,29500,29200,7714
|