586 lines
32 KiB
CSV
586 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,184300,21212505890,13510,13510,13510,13510,16832
|
|
20230703,184200,21212505890,13510,13510,13510,13510,0
|
|
20230703,184100,21212505890,13510,13510,13510,13510,0
|
|
20230703,184000,21212505890,13510,13510,13510,13510,0
|
|
20230703,183900,21212505890,13510,13510,13510,13510,0
|
|
20230703,183800,21212505890,13510,13510,13510,13510,0
|
|
20230703,183700,21212505890,13510,13510,13510,13510,0
|
|
20230703,183600,21212505890,13510,13510,13510,13510,0
|
|
20230703,183500,21212505890,13510,13510,13510,13510,0
|
|
20230703,183400,21212505890,13510,13510,13510,13510,0
|
|
20230703,183300,21212505890,13510,13510,13510,13510,0
|
|
20230703,183200,21212505890,13510,13510,13510,13510,0
|
|
20230703,183100,21212505890,13510,13510,13510,13510,0
|
|
20230703,183000,21212505890,13510,13510,13510,13510,0
|
|
20230703,182900,21212505890,13510,13510,13510,13510,0
|
|
20230703,182800,21212505890,13510,13510,13510,13510,0
|
|
20230703,182700,21212505890,13510,13510,13510,13510,0
|
|
20230703,182600,21212505890,13510,13510,13510,13510,0
|
|
20230703,182500,21212505890,13510,13510,13510,13510,0
|
|
20230703,182400,21212505890,13510,13510,13510,13510,0
|
|
20230703,182300,21212505890,13510,13510,13510,13510,0
|
|
20230703,182200,21212505890,13510,13510,13510,13510,0
|
|
20230703,182100,21212505890,13510,13510,13510,13510,0
|
|
20230703,182000,21212505890,13510,13510,13510,13510,0
|
|
20230703,181900,21212505890,13510,13510,13510,13510,0
|
|
20230703,181800,21212505890,13510,13510,13510,13510,0
|
|
20230703,181700,21212505890,13510,13510,13510,13510,0
|
|
20230703,181600,21212505890,13510,13510,13510,13510,0
|
|
20230703,181500,21212505890,13510,13510,13510,13510,0
|
|
20230703,181400,21212505890,13510,13510,13510,13510,0
|
|
20230703,181300,21212505890,13510,13510,13510,13510,16832
|
|
20230703,181200,21212505890,13510,13510,13510,13510,0
|
|
20230703,181100,21212505890,13510,13510,13510,13510,0
|
|
20230703,181000,21212505890,13510,13510,13510,13510,0
|
|
20230703,180900,21212505890,13510,13510,13510,13510,0
|
|
20230703,180800,21212505890,13510,13510,13510,13510,0
|
|
20230703,180700,21212505890,13510,13510,13510,13510,0
|
|
20230703,180600,21212505890,13510,13510,13510,13510,0
|
|
20230703,180500,21212505890,13510,13510,13510,13510,0
|
|
20230703,180400,21212505890,13510,13510,13510,13510,0
|
|
20230703,180300,21212505890,13510,13510,13510,13510,0
|
|
20230703,180200,21212505890,13510,13510,13510,13510,0
|
|
20230703,180100,21212505890,13510,13510,13510,13510,0
|
|
20230703,180000,21212505890,13510,13510,13510,13510,0
|
|
20230703,175900,21212505890,13510,13510,13510,13510,0
|
|
20230703,175800,21212505890,13510,13510,13510,13510,0
|
|
20230703,175700,21212505890,13510,13510,13510,13510,0
|
|
20230703,175600,21212505890,13510,13510,13510,13510,0
|
|
20230703,175500,21212505890,13510,13510,13510,13510,0
|
|
20230703,175400,21212505890,13510,13510,13510,13510,0
|
|
20230703,175300,21212505890,13510,13510,13510,13510,0
|
|
20230703,175200,21212505890,13510,13510,13510,13510,0
|
|
20230703,175100,21212505890,13510,13510,13510,13510,0
|
|
20230703,175000,21212505890,13510,13510,13510,13510,0
|
|
20230703,174900,21212505890,13510,13510,13510,13510,0
|
|
20230703,174800,21212505890,13510,13510,13510,13510,0
|
|
20230703,174700,21212505890,13510,13510,13510,13510,0
|
|
20230703,174600,21212505890,13510,13510,13510,13510,0
|
|
20230703,174500,21212505890,13510,13510,13510,13510,0
|
|
20230703,174400,21212505890,13510,13510,13510,13510,0
|
|
20230703,174300,21212505890,13510,13510,13510,13510,16832
|
|
20230703,174200,21212505890,13510,13510,13510,13510,0
|
|
20230703,174100,21212505890,13510,13510,13510,13510,0
|
|
20230703,174000,21212505890,13510,13510,13510,13510,0
|
|
20230703,173900,21212505890,13510,13510,13510,13510,0
|
|
20230703,173800,21212505890,13510,13510,13510,13510,0
|
|
20230703,173700,21212505890,13510,13510,13510,13510,0
|
|
20230703,173600,21212505890,13510,13510,13510,13510,0
|
|
20230703,173500,21212505890,13510,13510,13510,13510,0
|
|
20230703,173400,21212505890,13510,13510,13510,13510,0
|
|
20230703,173300,21212505890,13510,13510,13510,13510,0
|
|
20230703,173200,21212505890,13510,13510,13510,13510,0
|
|
20230703,173100,21212505890,13510,13510,13510,13510,0
|
|
20230703,173000,21212505890,13510,13510,13510,13510,0
|
|
20230703,172900,21212505890,13510,13510,13510,13510,0
|
|
20230703,172800,21212505890,13510,13510,13510,13510,0
|
|
20230703,172700,21212505890,13510,13510,13510,13510,0
|
|
20230703,172600,21212505890,13510,13510,13510,13510,0
|
|
20230703,172500,21212505890,13510,13510,13510,13510,0
|
|
20230703,172400,21212505890,13510,13510,13510,13510,0
|
|
20230703,172300,21212505890,13510,13510,13510,13510,0
|
|
20230703,172200,21212505890,13510,13510,13510,13510,0
|
|
20230703,172100,21212505890,13510,13510,13510,13510,0
|
|
20230703,172000,21212505890,13510,13510,13510,13510,0
|
|
20230703,171900,21212505890,13510,13510,13510,13510,0
|
|
20230703,171800,21212505890,13510,13510,13510,13510,0
|
|
20230703,171700,21212505890,13510,13510,13510,13510,0
|
|
20230703,171600,21212505890,13510,13510,13510,13510,0
|
|
20230703,171500,21212505890,13510,13510,13510,13510,0
|
|
20230703,171400,21212505890,13510,13510,13510,13510,0
|
|
20230703,171300,21212505890,13510,13510,13510,13510,16832
|
|
20230703,171200,21212505890,13510,13510,13510,13510,0
|
|
20230703,171100,21212505890,13510,13510,13510,13510,0
|
|
20230703,171000,21212505890,13510,13510,13510,13510,0
|
|
20230703,170900,21212505890,13510,13510,13510,13510,0
|
|
20230703,170800,21212505890,13510,13510,13510,13510,0
|
|
20230703,170700,21212505890,13510,13510,13510,13510,0
|
|
20230703,170600,21212505890,13510,13510,13510,13510,0
|
|
20230703,170500,21212505890,13510,13510,13510,13510,0
|
|
20230703,170400,21212505890,13510,13510,13510,13510,0
|
|
20230703,170300,21212505890,13510,13510,13510,13510,0
|
|
20230703,170200,21212505890,13510,13510,13510,13510,0
|
|
20230703,170100,21212505890,13510,13510,13510,13510,0
|
|
20230703,170000,21212505890,13510,13510,13510,13510,0
|
|
20230703,165900,21212505890,13510,13510,13510,13510,0
|
|
20230703,165800,21212505890,13510,13510,13510,13510,0
|
|
20230703,165700,21212505890,13510,13510,13510,13510,0
|
|
20230703,165600,21212505890,13510,13510,13510,13510,0
|
|
20230703,165500,21212505890,13510,13510,13510,13510,0
|
|
20230703,165400,21212505890,13510,13510,13510,13510,0
|
|
20230703,165300,21212505890,13510,13510,13510,13510,0
|
|
20230703,165200,21212505890,13510,13510,13510,13510,0
|
|
20230703,165100,21212505890,13510,13510,13510,13510,0
|
|
20230703,165000,21212505890,13510,13510,13510,13510,0
|
|
20230703,164900,21212505890,13510,13510,13510,13510,0
|
|
20230703,164800,21212505890,13510,13510,13510,13510,0
|
|
20230703,164700,21212505890,13510,13510,13510,13510,0
|
|
20230703,164600,21212505890,13510,13510,13510,13510,0
|
|
20230703,164500,21212505890,13510,13510,13510,13510,0
|
|
20230703,164400,21212505890,13510,13510,13510,13510,0
|
|
20230703,164300,21212505890,13510,13510,13510,13510,16832
|
|
20230703,164200,21212505890,13510,13510,13510,13510,0
|
|
20230703,164100,21212505890,13510,13510,13510,13510,0
|
|
20230703,164000,21212505890,13510,13510,13510,13510,0
|
|
20230703,163900,21212505890,13510,13510,13510,13510,0
|
|
20230703,163800,21212505890,13510,13510,13510,13510,0
|
|
20230703,163700,21212505890,13510,13510,13510,13510,0
|
|
20230703,163600,21212505890,13510,13510,13510,13510,0
|
|
20230703,163500,21212505890,13510,13510,13510,13510,0
|
|
20230703,163400,21212505890,13510,13510,13510,13510,0
|
|
20230703,163300,21212505890,13510,13510,13510,13510,0
|
|
20230703,163200,21212505890,13510,13510,13510,13510,0
|
|
20230703,163100,21212505890,13510,13510,13510,13510,0
|
|
20230703,163000,21212505890,13510,13510,13510,13510,0
|
|
20230703,162900,21212505890,13510,13510,13510,13510,0
|
|
20230703,162800,21212505890,13510,13510,13510,13510,0
|
|
20230703,162700,21212505890,13510,13510,13510,13510,0
|
|
20230703,162600,21212505890,13510,13510,13510,13510,0
|
|
20230703,162500,21212505890,13510,13510,13510,13510,0
|
|
20230703,162400,21212505890,13510,13510,13510,13510,0
|
|
20230703,162300,21212505890,13510,13510,13510,13510,0
|
|
20230703,162200,21212505890,13510,13510,13510,13510,0
|
|
20230703,162100,21212505890,13510,13510,13510,13510,0
|
|
20230703,162000,21212505890,13510,13510,13510,13510,0
|
|
20230703,161900,21212505890,13510,13510,13510,13510,0
|
|
20230703,161800,21212505890,13510,13510,13510,13510,0
|
|
20230703,161700,21212505890,13510,13510,13510,13510,0
|
|
20230703,161600,21212505890,13510,13510,13510,13510,0
|
|
20230703,161500,21212505890,13510,13510,13510,13510,0
|
|
20230703,161400,21212505890,13510,13510,13510,13510,0
|
|
20230703,161300,21212505890,13510,13510,13510,13510,16832
|
|
20230703,161200,21212505890,13510,13510,13510,13510,0
|
|
20230703,161100,21212505890,13510,13510,13510,13510,0
|
|
20230703,161000,21212505890,13510,13510,13510,13510,0
|
|
20230703,160900,21212505890,13510,13510,13510,13510,0
|
|
20230703,160800,21212505890,13510,13510,13510,13510,0
|
|
20230703,160700,21212505890,13510,13510,13510,13510,0
|
|
20230703,160600,21212505890,13510,13510,13510,13510,0
|
|
20230703,160500,21212505890,13510,13510,13510,13510,0
|
|
20230703,160400,21212505890,13510,13510,13510,13510,0
|
|
20230703,160300,21212505890,13510,13510,13510,13510,0
|
|
20230703,160200,21212505890,13510,13510,13510,13510,0
|
|
20230703,160100,21212505890,13510,13510,13510,13510,0
|
|
20230703,160000,21212505890,13510,13510,13510,13510,0
|
|
20230703,155900,21212505890,13510,13510,13510,13510,0
|
|
20230703,155800,21212505890,13510,13510,13510,13510,0
|
|
20230703,155700,21212505890,13510,13510,13510,13510,0
|
|
20230703,155600,21212505890,13510,13510,13510,13510,0
|
|
20230703,155500,21212505890,13510,13510,13510,13510,0
|
|
20230703,155400,21212505890,13510,13510,13510,13510,0
|
|
20230703,155300,21212505890,13510,13510,13510,13510,0
|
|
20230703,155200,21212505890,13510,13510,13510,13510,0
|
|
20230703,155100,21212505890,13510,13510,13510,13510,0
|
|
20230703,155000,21212505890,13510,13510,13510,13510,0
|
|
20230703,154900,21212505890,13510,13510,13510,13510,0
|
|
20230703,154800,21212505890,13510,13510,13510,13510,0
|
|
20230703,154700,21212505890,13510,13510,13510,13510,0
|
|
20230703,154600,21212505890,13510,13510,13510,13510,0
|
|
20230703,154500,21212505890,13510,13510,13510,13510,0
|
|
20230703,154400,21212505890,13510,13510,13510,13510,0
|
|
20230703,154300,21212505890,13510,13510,13510,13510,16832
|
|
20230703,154200,21212505890,13510,13510,13510,13510,0
|
|
20230703,154100,21212505890,13510,13510,13510,13510,0
|
|
20230703,154000,21212505890,13510,13510,13510,13510,0
|
|
20230703,153900,21212505890,13510,13510,13510,13510,0
|
|
20230703,153800,21212505890,13510,13510,13510,13510,0
|
|
20230703,153700,21212505890,13510,13510,13510,13510,0
|
|
20230703,153600,21212505890,13510,13510,13510,13510,0
|
|
20230703,153500,21212505890,13510,13510,13510,13510,0
|
|
20230703,153400,21212505890,13510,13510,13510,13510,0
|
|
20230703,153300,21212505890,13510,13510,13510,13510,0
|
|
20230703,153200,21212505890,13510,13510,13510,13510,0
|
|
20230703,153100,21212505890,13510,13510,13510,13510,0
|
|
20230703,153000,21212505890,13510,13510,13510,13510,16832
|
|
20230703,152900,20985105570,13550,13550,13550,13550,0
|
|
20230703,152800,20985105570,13550,13550,13550,13550,0
|
|
20230703,152700,20985105570,13550,13550,13550,13550,0
|
|
20230703,152600,20985105570,13550,13550,13550,13550,0
|
|
20230703,152500,20985105570,13550,13550,13550,13550,0
|
|
20230703,152400,20985105570,13550,13550,13550,13550,0
|
|
20230703,152300,20985105570,13550,13550,13550,13550,0
|
|
20230703,152200,20985105570,13550,13550,13550,13550,0
|
|
20230703,152100,20985105570,13550,13550,13550,13550,0
|
|
20230703,152000,20985105570,13550,13550,13550,13550,0
|
|
20230703,151900,20985105570,13550,13580,13590,13530,1684
|
|
20230703,151800,20962304070,13590,13530,13590,13530,5755
|
|
20230703,151700,20884223300,13530,13540,13560,13500,7904
|
|
20230703,151600,20777336630,13530,13530,13540,13520,2360
|
|
20230703,151500,20745404480,13540,13550,13550,13540,1192
|
|
20230703,151400,20729261410,13550,13550,13550,13550,402
|
|
20230703,151300,20723814310,13560,13570,13580,13560,972
|
|
20230703,151200,20710630260,13580,13580,13580,13560,1285
|
|
20230703,151100,20693185470,13580,13580,13580,13580,950
|
|
20230703,151000,20680284470,13580,13580,13580,13580,2213
|
|
20230703,150900,20650231930,13590,13580,13600,13570,1208
|
|
20230703,150800,20633828260,13600,13590,13600,13580,2176
|
|
20230703,150700,20604262940,13600,13590,13600,13590,818
|
|
20230703,150600,20593139060,13590,13590,13600,13580,3022
|
|
20230703,150500,20552048360,13590,13580,13600,13570,3538
|
|
20230703,150400,20503969860,13590,13590,13600,13580,1923
|
|
20230703,150300,20477840630,13580,13560,13590,13560,3045
|
|
20230703,150200,20436524360,13560,13540,13560,13520,3725
|
|
20230703,150100,20386090550,13550,13500,13550,13500,5597
|
|
20230703,150000,20310469740,13510,13570,13570,13500,6404
|
|
20230703,145900,20223871710,13570,13540,13570,13530,2059
|
|
20230703,145800,20195961110,13540,13560,13560,13530,758
|
|
20230703,145700,20185689920,13570,13530,13570,13530,619
|
|
20230703,145600,20177299770,13530,13570,13570,13530,1697
|
|
20230703,145500,20154294790,13590,13570,13590,13560,1116
|
|
20230703,145400,20139150580,13580,13590,13590,13560,1015
|
|
20230703,145300,20125374950,13570,13580,13600,13570,4164
|
|
20230703,145200,20068816480,13600,13550,13600,13550,4212
|
|
20230703,145100,20011692540,13550,13550,13550,13530,1189
|
|
20230703,145000,19995587690,13520,13540,13550,13520,1401
|
|
20230703,144900,19976613660,13510,13520,13540,13510,2754
|
|
20230703,144800,19939364490,13530,13550,13550,13510,698
|
|
20230703,144700,19929916110,13520,13540,13550,13520,1515
|
|
20230703,144600,19909415140,13540,13540,13540,13530,788
|
|
20230703,144500,19898749030,13540,13540,13550,13530,2934
|
|
20230703,144400,19859042110,13540,13540,13560,13530,1675
|
|
20230703,144300,19836360720,13540,13550,13560,13530,3961
|
|
20230703,144200,19782717530,13560,13570,13570,13550,712
|
|
20230703,144100,19773060210,13570,13580,13580,13550,654
|
|
20230703,144000,19764187240,13580,13550,13580,13550,457
|
|
20230703,143900,19757988810,13550,13580,13580,13550,3254
|
|
20230703,143800,19713884780,13570,13570,13580,13570,637
|
|
20230703,143700,19705238550,13570,13570,13590,13560,1137
|
|
20230703,143600,19689806950,13570,13560,13590,13560,436
|
|
20230703,143500,19683890880,13600,13560,13600,13560,774
|
|
20230703,143400,19673372330,13600,13560,13600,13550,608
|
|
20230703,143300,19665114210,13570,13590,13590,13570,2391
|
|
20230703,143200,19632621440,13600,13590,13600,13580,1983
|
|
20230703,143100,19605675260,13590,13570,13590,13570,825
|
|
20230703,143000,19594471440,13540,13510,13550,13510,10000
|
|
20230703,142900,19459133200,13510,13530,13530,13510,1117
|
|
20230703,142800,19444036550,13530,13500,13530,13500,1250
|
|
20230703,142700,19427154350,13500,13500,13500,13490,859
|
|
20230703,142600,19415563020,13500,13520,13540,13490,6799
|
|
20230703,142500,19323715670,13520,13540,13540,13520,725
|
|
20230703,142400,19313904110,13540,13580,13580,13520,593
|
|
20230703,142300,19305874530,13570,13520,13580,13510,1549
|
|
20230703,142200,19284901040,13520,13580,13580,13520,1679
|
|
20230703,142100,19262182450,13550,13590,13590,13530,2681
|
|
20230703,142000,19225847110,13590,13550,13600,13530,419
|
|
20230703,141900,19220161940,13530,13600,13600,13530,2119
|
|
20230703,141800,19191459600,13600,13600,13600,13560,2399
|
|
20230703,141700,19158890480,13600,13570,13600,13570,602
|
|
20230703,141600,19150711890,13610,13590,13610,13570,705
|
|
20230703,141500,19141126610,13590,13590,13610,13580,1323
|
|
20230703,141400,19123154350,13590,13610,13610,13590,1131
|
|
20230703,141300,19107775440,13610,13570,13620,13570,2216
|
|
20230703,141200,19077648780,13570,13560,13580,13560,400
|
|
20230703,141100,19072223830,13560,13560,13580,13560,803
|
|
20230703,141000,19061326200,13560,13570,13570,13550,764
|
|
20230703,140900,19050965670,13570,13560,13580,13560,489
|
|
20230703,140800,19044326160,13560,13560,13580,13560,1072
|
|
20230703,140700,19029782300,13580,13560,13580,13560,1050
|
|
20230703,140600,19015539890,13560,13570,13580,13560,1198
|
|
20230703,140500,18999286880,13560,13580,13580,13540,760
|
|
20230703,140400,18988984900,13560,13570,13600,13560,893
|
|
20230703,140300,18976870170,13610,13610,13610,13570,1324
|
|
20230703,140200,18958873460,13600,13610,13610,13600,290
|
|
20230703,140100,18954926580,13620,13610,13620,13580,560
|
|
20230703,140000,18947307510,13620,13610,13620,13590,3513
|
|
20230703,135900,18899486580,13610,13600,13610,13600,1114
|
|
20230703,135800,18884327630,13600,13590,13610,13590,921
|
|
20230703,135700,18871800630,13590,13560,13600,13560,1193
|
|
20230703,135600,18855587310,13550,13600,13600,13550,4207
|
|
20230703,135500,18798464870,13600,13580,13600,13550,3239
|
|
20230703,135400,18754466430,13580,13580,13590,13570,1505
|
|
20230703,135300,18734026210,13590,13580,13590,13580,489
|
|
20230703,135200,18727382770,13580,13580,13590,13580,1384
|
|
20230703,135100,18708585750,13590,13580,13590,13570,535
|
|
20230703,135000,18701318470,13590,13600,13600,13570,1258
|
|
20230703,134900,18684222690,13600,13520,13600,13500,4157
|
|
20230703,134800,18627996780,13520,13500,13530,13490,1302
|
|
20230703,134700,18610417760,13500,13540,13550,13500,6522
|
|
20230703,134600,18522250210,13540,13550,13550,13530,1009
|
|
20230703,134500,18508589100,13550,13560,13560,13530,522
|
|
20230703,134400,18501516650,13550,13540,13550,13520,1401
|
|
20230703,134300,18482540520,13540,13530,13540,13520,468
|
|
20230703,134200,18476209800,13530,13520,13530,13460,11886
|
|
20230703,134100,18315834750,13530,13570,13570,13520,4113
|
|
20230703,134000,18260134140,13570,13580,13600,13560,581
|
|
20230703,133900,18252243050,13570,13590,13610,13570,1560
|
|
20230703,133800,18231065780,13590,13580,13610,13580,811
|
|
20230703,133700,18220044180,13580,13580,13610,13570,1140
|
|
20230703,133600,18204547550,13580,13600,13610,13580,820
|
|
20230703,133500,18193402950,13600,13580,13600,13580,563
|
|
20230703,133400,18185750510,13580,13570,13590,13570,1124
|
|
20230703,133300,18170486600,13570,13570,13600,13570,823
|
|
20230703,133200,18159307230,13570,13610,13620,13570,2227
|
|
20230703,133100,18129040880,13610,13640,13640,13600,1944
|
|
20230703,133000,18102571730,13640,13630,13640,13630,547
|
|
20230703,132900,18095114900,13630,13620,13630,13620,861
|
|
20230703,132800,18083386720,13620,13660,13660,13610,888
|
|
20230703,132700,18071277810,13660,13600,13670,13600,3142
|
|
20230703,132600,18028461720,13600,13610,13610,13600,581
|
|
20230703,132500,18020556050,13600,13600,13610,13580,2212
|
|
20230703,132400,17990476920,13600,13560,13610,13560,938
|
|
20230703,132300,17977739130,13560,13470,13570,13460,2976
|
|
20230703,132200,17937563000,13470,13540,13540,13450,3837
|
|
20230703,132100,17885785880,13540,13520,13570,13520,3096
|
|
20230703,132000,17843867170,13460,13550,13570,13450,15954
|
|
20230703,131900,17628585900,13560,13580,13590,13550,3640
|
|
20230703,131800,17579210140,13580,13610,13610,13570,2983
|
|
20230703,131700,17538671050,13610,13630,13630,13600,1902
|
|
20230703,131600,17512772640,13620,13660,13690,13620,1954
|
|
20230703,131500,17486073140,13690,13690,13690,13670,874
|
|
20230703,131400,17474115950,13680,13670,13710,13670,748
|
|
20230703,131300,17463881360,13670,13660,13670,13660,775
|
|
20230703,131200,17453288150,13650,13660,13660,13630,1488
|
|
20230703,131100,17432976390,13650,13660,13660,13650,1693
|
|
20230703,131000,17409862930,13660,13650,13670,13650,806
|
|
20230703,130900,17398846060,13670,13640,13700,13640,2045
|
|
20230703,130800,17370889140,13640,13610,13640,13600,2368
|
|
20230703,130700,17338660850,13620,13630,13650,13600,2091
|
|
20230703,130600,17310188690,13620,13610,13640,13550,8955
|
|
20230703,130500,17188405390,13630,13700,13710,13600,7261
|
|
20230703,130400,17089402340,13690,13730,13730,13690,542
|
|
20230703,130300,17081970730,13680,13740,13750,13680,2041
|
|
20230703,130200,17053991030,13740,13780,13790,13740,560
|
|
20230703,130100,17046282360,13780,13780,13800,13780,2480
|
|
20230703,130000,17012092390,13780,13700,13780,13700,2624
|
|
20230703,125900,16976010770,13700,13710,13730,13690,1452
|
|
20230703,125800,16956111930,13690,13710,13710,13680,1971
|
|
20230703,125700,16929115670,13700,13690,13700,13680,4654
|
|
20230703,125600,16865428870,13680,13770,13770,13680,8633
|
|
20230703,125500,16747039180,13740,13750,13760,13740,2631
|
|
20230703,125400,16710860360,13750,13730,13770,13730,2838
|
|
20230703,125300,16671844250,13740,13750,13770,13740,2949
|
|
20230703,125200,16631291520,13750,13790,13790,13750,2825
|
|
20230703,125100,16592407690,13780,13810,13810,13780,2880
|
|
20230703,125000,16552674620,13810,13820,13820,13800,2051
|
|
20230703,124900,16524353650,13820,13840,13850,13800,4592
|
|
20230703,124800,16460826830,13850,13940,13940,13830,6616
|
|
20230703,124700,16368923430,13940,13940,13970,13930,8910
|
|
20230703,124600,16244654130,13940,13830,13940,13830,18648
|
|
20230703,124500,15985486030,13830,13810,13840,13800,2420
|
|
20230703,124400,15952041510,13830,13820,13840,13800,2202
|
|
20230703,124300,15921622200,13810,13830,13830,13800,1151
|
|
20230703,124200,15905717510,13830,13840,13840,13810,3089
|
|
20230703,124100,15863004470,13840,13800,13850,13800,1615
|
|
20230703,124000,15840661210,13780,13750,13790,13750,6554
|
|
20230703,123900,15750368120,13780,13840,13840,13760,6543
|
|
20230703,123800,15660080020,13860,13850,13870,13840,3800
|
|
20230703,123700,15607430190,13850,13820,13850,13820,3450
|
|
20230703,123600,15559657830,13840,13860,13860,13810,2777
|
|
20230703,123500,15521218570,13860,13830,13860,13830,2972
|
|
20230703,123400,15480064470,13830,13790,13850,13790,3586
|
|
20230703,123300,15430469840,13770,13760,13800,13720,2102
|
|
20230703,123200,15401513180,13760,13740,13760,13710,4540
|
|
20230703,123100,15339167080,13740,13740,13750,13740,1315
|
|
20230703,123000,15321086470,13740,13740,13760,13720,2469
|
|
20230703,122900,15287159100,13750,13770,13770,13750,3798
|
|
20230703,122800,15234912570,13770,13860,13860,13760,5131
|
|
20230703,122700,15164121460,13860,13890,13900,13840,10891
|
|
20230703,122600,15012974790,13880,13820,13930,13810,36150
|
|
20230703,122500,14511261000,13820,13710,13820,13710,13198
|
|
20230703,122400,14329652840,13710,13680,13710,13670,6050
|
|
20230703,122300,14246777090,13680,13690,13690,13680,1363
|
|
20230703,122200,14228119810,13690,13680,13690,13680,898
|
|
20230703,122100,14215829280,13690,13670,13690,13670,1531
|
|
20230703,122000,14194886790,13660,13660,13680,13660,2846
|
|
20230703,121900,14155961980,13670,13670,13680,13660,2342
|
|
20230703,121800,14123947880,13670,13680,13690,13670,2478
|
|
20230703,121700,14090045320,13680,13680,13690,13680,1785
|
|
20230703,121600,14065616990,13680,13650,13680,13650,8205
|
|
20230703,121500,13953473740,13650,13640,13660,13630,2584
|
|
20230703,121400,13918197430,13640,13640,13650,13640,2435
|
|
20230703,121300,13884979460,13630,13620,13640,13620,1903
|
|
20230703,121200,13859041440,13630,13620,13630,13620,887
|
|
20230703,121100,13846957210,13620,13620,13620,13610,780
|
|
20230703,121000,13836334130,13620,13610,13620,13600,1325
|
|
20230703,120900,13818302950,13620,13580,13620,13580,1116
|
|
20230703,120800,13803117720,13580,13570,13580,13570,1093
|
|
20230703,120700,13788279630,13580,13560,13580,13550,2283
|
|
20230703,120600,13757320400,13570,13580,13580,13570,822
|
|
20230703,120500,13746159370,13570,13560,13580,13560,1771
|
|
20230703,120400,13722126400,13560,13560,13570,13550,1287
|
|
20230703,120300,13704673780,13570,13580,13590,13550,1992
|
|
20230703,120200,13677646380,13580,13620,13640,13580,1759
|
|
20230703,120100,13653709690,13610,13640,13650,13610,3451
|
|
20230703,120000,13606650440,13640,13630,13650,13620,945
|
|
20230703,115900,13593762160,13640,13630,13640,13630,774
|
|
20230703,115800,13583205370,13620,13630,13650,13620,1613
|
|
20230703,115700,13561208590,13630,13640,13640,13610,1217
|
|
20230703,115600,13544621650,13630,13640,13650,13630,1388
|
|
20230703,115500,13525698590,13640,13630,13650,13630,1451
|
|
20230703,115400,13505905740,13640,13680,13680,13640,1857
|
|
20230703,115300,13480541420,13670,13680,13680,13660,1199
|
|
20230703,115200,13464146550,13680,13680,13680,13670,1639
|
|
20230703,115100,13441725040,13680,13680,13680,13680,675
|
|
20230703,115000,13432491040,13680,13660,13680,13660,1849
|
|
20230703,114900,13407210820,13660,13640,13670,13640,2899
|
|
20230703,114800,13367627410,13650,13640,13650,13640,1022
|
|
20230703,114700,13353679460,13630,13630,13640,13630,2227
|
|
20230703,114600,13323306540,13650,13640,13650,13610,2329
|
|
20230703,114500,13291539800,13630,13640,13650,13620,1212
|
|
20230703,114400,13275019570,13650,13640,13650,13620,1381
|
|
20230703,114300,13256172250,13620,13590,13660,13590,6049
|
|
20230703,114200,13173738290,13570,13600,13600,13570,1790
|
|
20230703,114100,13149396410,13600,13620,13620,13600,1770
|
|
20230703,114000,13125301940,13620,13570,13620,13570,2604
|
|
20230703,113900,13089902470,13580,13590,13590,13580,2686
|
|
20230703,113800,13053400410,13590,13600,13600,13570,761
|
|
20230703,113700,13043060190,13600,13620,13620,13590,1552
|
|
20230703,113600,13021932620,13600,13600,13620,13600,1292
|
|
20230703,113500,13004354860,13610,13610,13620,13590,1375
|
|
20230703,113400,12985639770,13600,13600,13600,13600,1010
|
|
20230703,113300,12971903770,13590,13610,13610,13580,2093
|
|
20230703,113200,12943439780,13610,13610,13620,13610,1924
|
|
20230703,113100,12917244800,13610,13580,13610,13580,4222
|
|
20230703,113000,12859837980,13580,13570,13590,13570,1603
|
|
20230703,112900,12838063320,13580,13590,13590,13570,1335
|
|
20230703,112800,12819924820,13590,13580,13600,13580,3629
|
|
20230703,112700,12770611600,13580,13540,13580,13540,7871
|
|
20230703,112600,12663984950,13540,13570,13580,13540,2385
|
|
20230703,112500,12631648220,13570,13570,13610,13570,3605
|
|
20230703,112400,12582710830,13560,13600,13630,13550,8024
|
|
20230703,112300,12473837160,13590,13550,13590,13540,6206
|
|
20230703,112200,12389720200,13560,13580,13580,13550,1761
|
|
20230703,112100,12365824230,13580,13600,13600,13580,1899
|
|
20230703,112000,12340009850,13600,13600,13600,13580,1043
|
|
20230703,111900,12325831770,13600,13640,13640,13560,2013
|
|
20230703,111800,12298465960,13640,13650,13650,13600,2325
|
|
20230703,111700,12266786200,13640,13590,13650,13580,2854
|
|
20230703,111600,12227948040,13590,13630,13630,13590,2249
|
|
20230703,111500,12197334970,13630,13630,13650,13620,1905
|
|
20230703,111400,12171353920,13640,13650,13650,13620,4861
|
|
20230703,111300,12105046730,13650,13620,13650,13600,2228
|
|
20230703,111200,12074681390,13610,13610,13630,13600,1751
|
|
20230703,111100,12050837560,13630,13580,13650,13570,2642
|
|
20230703,111000,12014863360,13560,13630,13640,13550,5031
|
|
20230703,110900,11946448190,13630,13670,13680,13630,5579
|
|
20230703,110800,11870228390,13660,13680,13690,13650,3151
|
|
20230703,110700,11827170490,13690,13670,13710,13650,10627
|
|
20230703,110600,11681733150,13670,13650,13670,13640,2653
|
|
20230703,110500,11645511660,13650,13610,13650,13610,5766
|
|
20230703,110400,11566863950,13620,13610,13620,13610,4384
|
|
20230703,110300,11507170460,13610,13560,13610,13550,20486
|
|
20230703,110200,11228798070,13550,13540,13570,13530,2766
|
|
20230703,110100,11191308300,13540,13550,13570,13530,3770
|
|
20230703,110000,11140238630,13570,13580,13580,13540,3678
|
|
20230703,105900,11090367430,13590,13580,13600,13560,1233
|
|
20230703,105800,11073615590,13600,13550,13600,13550,6789
|
|
20230703,105700,10981361930,13550,13570,13580,13540,2256
|
|
20230703,105600,10950776570,13570,13580,13580,13550,1329
|
|
20230703,105500,10932749200,13550,13560,13570,13530,3048
|
|
20230703,105400,10891427030,13570,13570,13590,13550,3959
|
|
20230703,105300,10837726820,13570,13530,13580,13510,4557
|
|
20230703,105200,10775991370,13530,13460,13540,13460,4610
|
|
20230703,105100,10713767830,13470,13490,13490,13470,3373
|
|
20230703,105000,10668302550,13490,13510,13510,13490,1207
|
|
20230703,104900,10652011690,13530,13520,13530,13500,2178
|
|
20230703,104800,10622581980,13530,13530,13540,13520,1425
|
|
20230703,104700,10603301190,13540,13540,13550,13530,2229
|
|
20230703,104600,10573121430,13550,13530,13570,13530,2485
|
|
20230703,104500,10539464880,13520,13540,13560,13520,3063
|
|
20230703,104400,10497990310,13530,13480,13540,13480,5868
|
|
20230703,104300,10418744530,13480,13490,13490,13470,2109
|
|
20230703,104200,10390319250,13490,13460,13530,13430,9466
|
|
20230703,104100,10262883730,13460,13480,13500,13460,5016
|
|
20230703,104000,10195288840,13480,13540,13550,13470,4042
|
|
20230703,103900,10140669090,13540,13520,13600,13510,9545
|
|
20230703,103800,10011320280,13520,13570,13570,13510,10067
|
|
20230703,103700,9874903350,13570,13520,13590,13480,9189
|
|
20230703,103600,9750666760,13530,13620,13650,13520,22403
|
|
20230703,103500,9445844590,13620,13410,13620,13410,38025
|
|
20230703,103400,8932438840,13400,13380,13420,13380,8963
|
|
20230703,103300,8812349210,13380,13380,13400,13340,6429
|
|
20230703,103200,8726417030,13400,13370,13430,13350,13699
|
|
20230703,103100,8543007100,13360,13330,13360,13260,5133
|
|
20230703,103000,8474578670,13310,13240,13330,13230,8126
|
|
20230703,102900,8366805510,13240,13210,13240,13210,4165
|
|
20230703,102800,8311705630,13210,13200,13210,13200,1784
|
|
20230703,102700,8288142420,13200,13220,13220,13200,318
|
|
20230703,102600,8283939030,13200,13190,13230,13190,3244
|
|
20230703,102500,8241073980,13190,13150,13200,13150,3553
|
|
20230703,102400,8194272500,13150,13140,13150,13140,377
|
|
20230703,102300,8189318290,13150,13150,13150,13140,301
|
|
20230703,102200,8185362670,13150,13140,13150,13140,267
|
|
20230703,102100,8181853600,13140,13140,13140,13130,1341
|
|
20230703,102000,8164233880,13150,13140,13150,13130,2484
|
|
20230703,101900,8131607210,13140,13140,13150,13140,3443
|
|
20230703,101800,8086365150,13150,13140,13150,13140,410
|
|
20230703,101700,8080975450,13140,13130,13140,13130,2481
|
|
20230703,101600,8048375130,13130,13140,13150,13130,3494
|
|
20230703,101500,8002461190,13150,13140,13150,13140,1080
|
|
20230703,101400,7988264800,13140,13140,13150,13140,441
|
|
20230703,101300,7982468920,13140,13140,13150,13140,1133
|
|
20230703,101200,7967580400,13150,13160,13160,13150,532
|
|
20230703,101100,7960583320,13160,13170,13170,13150,986
|
|
20230703,101000,7947607700,13170,13150,13170,13140,4523
|
|
20230703,100900,7888084050,13160,13120,13160,13120,3010
|
|
20230703,100800,7848547450,13120,13150,13150,13120,1871
|
|
20230703,100700,7823972250,13150,13160,13160,13140,1440
|
|
20230703,100600,7805039920,13170,13160,13190,13160,3686
|
|
20230703,100500,7756477800,13160,13120,13170,13120,3375
|
|
20230703,100400,7712081940,13120,13090,13120,13090,2515
|
|
20230703,100300,7679129060,13080,13090,13100,13080,3981
|
|
20230703,100200,7627012370,13090,13090,13110,13090,531
|
|
20230703,100100,7620060140,13080,13060,13080,13060,3502
|
|
20230703,100000,7574296710,13060,13040,13070,13030,1789
|
|
20230703,095900,7550955680,13030,13060,13070,13020,30330
|
|
20230703,095800,7155659920,13060,13130,13130,13050,30665
|
|
20230703,095700,6754386770,13130,13140,13160,13130,2979
|
|
20230703,095600,6715244000,13140,13140,13140,13130,1506
|
|
20230703,095500,6695459510,13130,13140,13140,13130,896
|
|
20230703,095400,6683692420,13140,13140,13150,13140,1269
|
|
20230703,095300,6667014660,13140,13130,13150,13130,330
|
|
20230703,095200,6662678120,13130,13130,13140,13130,1401
|
|
20230703,095100,6644280860,13130,13130,13140,13120,1549
|
|
20230703,095000,6623942520,13130,13160,13160,13130,5264
|
|
20230703,094900,6554725550,13160,13170,13180,13160,561
|
|
20230703,094800,6547340190,13170,13170,13170,13150,1268
|
|
20230703,094700,6530653280,13180,13180,13180,13150,3003
|
|
20230703,094600,6491120630,13180,13190,13210,13180,1445
|
|
20230703,094500,6472071120,13190,13170,13200,13160,8290
|
|
20230703,094400,6362738910,13160,13150,13160,13140,1264
|
|
20230703,094300,6346108330,13150,13150,13160,13140,817
|
|
20230703,094200,6335367780,13150,13160,13160,13150,1031
|
|
20230703,094100,6321810000,13150,13180,13180,13150,3176
|
|
20230703,094000,6279985700,13170,13160,13170,13160,2084
|
|
20230703,093900,6252549780,13160,13120,13160,13120,3255
|
|
20230703,093800,6209791990,13110,13110,13130,13110,705
|
|
20230703,093700,6200548860,13110,13110,13110,13100,3765
|
|
20230703,093600,6151200490,13110,13100,13110,13100,996
|
|
20230703,093500,6138146100,13100,13100,13130,13100,2074
|
|
20230703,093400,6110976620,13100,13100,13140,13090,7271
|
|
20230703,093300,6015753190,13120,13110,13120,13100,5654
|
|
20230703,093200,5941656880,13110,13100,13110,13090,2947
|
|
20230703,093100,5903052060,13100,13140,13140,13100,2429
|
|
20230703,093000,5871209910,13140,13090,13140,13090,1237
|
|
20230703,092900,5854967780,13090,13140,13140,13070,9453
|
|
20230703,092800,5731183400,13140,13120,13140,13110,4903
|
|
20230703,092700,5666820770,13120,13160,13170,13110,6729
|
|
20230703,092600,5578405100,13170,13200,13200,13160,2796
|
|
20230703,092500,5541551200,13200,13150,13210,13150,1283
|
|
20230703,092400,5524646040,13120,13160,13160,13110,15754
|
|
20230703,092300,5317831960,13160,13230,13230,13160,7566
|
|
20230703,092200,5218095470,13220,13170,13250,13160,7360
|
|
20230703,092100,5120882740,13160,13110,13160,13080,13018
|
|
20230703,092000,4950223890,13100,13140,13150,13100,5566
|
|
20230703,091900,4877180500,13140,13160,13160,13120,9658
|
|
20230703,091800,4750193730,13160,13170,13180,13160,4279
|
|
20230703,091700,4693859840,13160,13190,13200,13150,8235
|
|
20230703,091600,4585428730,13180,13200,13200,13130,5838
|
|
20230703,091500,4508564490,13180,13110,13210,13110,5273
|
|
20230703,091400,4439239580,13110,13180,13180,13100,9477
|
|
20230703,091300,4314774040,13190,13150,13190,13150,8352
|
|
20230703,091200,4204861880,13160,13060,13180,13050,4598
|
|
20230703,091100,4144543300,13070,13070,13080,13030,11545
|
|
20230703,091000,3993964630,13030,13120,13130,13000,55208
|
|
20230703,090900,3273347810,13130,13190,13200,13120,28850
|
|
20230703,090800,2893939620,13180,13230,13290,13160,19008
|
|
20230703,090700,2642981860,13230,13240,13300,13160,22271
|
|
20230703,090600,2349341730,13270,13210,13320,13120,16641
|
|
20230703,090500,2129827420,13210,13430,13470,13200,33868
|
|
20230703,090400,1678474380,13430,13500,13500,13330,33848
|
|
20230703,090300,1225235590,13490,13440,13520,13400,15239
|
|
20230703,090200,1020530680,13450,13460,13560,13420,13934
|
|
20230703,090100,833004260,13450,13470,13570,13430,17606
|
|
20230703,090000,595826760,13430,13540,13550,13400,42684
|