627 lines
32 KiB
CSV
627 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,192400,12891148350,5060,5060,5060,5060,30324
|
|
20230703,192300,12891148350,5060,5060,5060,5060,0
|
|
20230703,192200,12891148350,5060,5060,5060,5060,0
|
|
20230703,192100,12891148350,5060,5060,5060,5060,0
|
|
20230703,192000,12891148350,5060,5060,5060,5060,0
|
|
20230703,191900,12891148350,5060,5060,5060,5060,0
|
|
20230703,191800,12891148350,5060,5060,5060,5060,0
|
|
20230703,191700,12891148350,5060,5060,5060,5060,0
|
|
20230703,191600,12891148350,5060,5060,5060,5060,0
|
|
20230703,191500,12891148350,5060,5060,5060,5060,0
|
|
20230703,191400,12891148350,5060,5060,5060,5060,0
|
|
20230703,191300,12891148350,5060,5060,5060,5060,0
|
|
20230703,191200,12891148350,5060,5060,5060,5060,0
|
|
20230703,191100,12891148350,5060,5060,5060,5060,0
|
|
20230703,191000,12891148350,5060,5060,5060,5060,0
|
|
20230703,190900,12891148350,5060,5060,5060,5060,0
|
|
20230703,190800,12891148350,5060,5060,5060,5060,0
|
|
20230703,190700,12891148350,5060,5060,5060,5060,0
|
|
20230703,190600,12891148350,5060,5060,5060,5060,0
|
|
20230703,190500,12891148350,5060,5060,5060,5060,0
|
|
20230703,190400,12891148350,5060,5060,5060,5060,0
|
|
20230703,190300,12891148350,5060,5060,5060,5060,0
|
|
20230703,190200,12891148350,5060,5060,5060,5060,0
|
|
20230703,190100,12891148350,5060,5060,5060,5060,0
|
|
20230703,190000,12891148350,5060,5060,5060,5060,0
|
|
20230703,185900,12891148350,5060,5060,5060,5060,0
|
|
20230703,185800,12891148350,5060,5060,5060,5060,0
|
|
20230703,185700,12891148350,5060,5060,5060,5060,0
|
|
20230703,185600,12891148350,5060,5060,5060,5060,0
|
|
20230703,185500,12891148350,5060,5060,5060,5060,0
|
|
20230703,185400,12891148350,5060,5060,5060,5060,30324
|
|
20230703,185300,12891148350,5060,5060,5060,5060,0
|
|
20230703,185200,12891148350,5060,5060,5060,5060,0
|
|
20230703,185100,12891148350,5060,5060,5060,5060,0
|
|
20230703,185000,12891148350,5060,5060,5060,5060,0
|
|
20230703,184900,12891148350,5060,5060,5060,5060,0
|
|
20230703,184800,12891148350,5060,5060,5060,5060,0
|
|
20230703,184700,12891148350,5060,5060,5060,5060,0
|
|
20230703,184600,12891148350,5060,5060,5060,5060,0
|
|
20230703,184500,12891148350,5060,5060,5060,5060,0
|
|
20230703,184400,12891148350,5060,5060,5060,5060,0
|
|
20230703,184300,12891148350,5060,5060,5060,5060,0
|
|
20230703,184200,12891148350,5060,5060,5060,5060,0
|
|
20230703,184100,12891148350,5060,5060,5060,5060,0
|
|
20230703,184000,12891148350,5060,5060,5060,5060,0
|
|
20230703,183900,12891148350,5060,5060,5060,5060,0
|
|
20230703,183800,12891148350,5060,5060,5060,5060,0
|
|
20230703,183700,12891148350,5060,5060,5060,5060,0
|
|
20230703,183600,12891148350,5060,5060,5060,5060,0
|
|
20230703,183500,12891148350,5060,5060,5060,5060,0
|
|
20230703,183400,12891148350,5060,5060,5060,5060,0
|
|
20230703,183300,12891148350,5060,5060,5060,5060,0
|
|
20230703,183200,12891148350,5060,5060,5060,5060,0
|
|
20230703,183100,12891148350,5060,5060,5060,5060,0
|
|
20230703,183000,12891148350,5060,5060,5060,5060,0
|
|
20230703,182900,12891148350,5060,5060,5060,5060,0
|
|
20230703,182800,12891148350,5060,5060,5060,5060,0
|
|
20230703,182700,12891148350,5060,5060,5060,5060,0
|
|
20230703,182600,12891148350,5060,5060,5060,5060,0
|
|
20230703,182500,12891148350,5060,5060,5060,5060,0
|
|
20230703,182400,12891148350,5060,5060,5060,5060,30324
|
|
20230703,182300,12891148350,5060,5060,5060,5060,0
|
|
20230703,182200,12891148350,5060,5060,5060,5060,0
|
|
20230703,182100,12891148350,5060,5060,5060,5060,0
|
|
20230703,182000,12891148350,5060,5060,5060,5060,0
|
|
20230703,181900,12891148350,5060,5060,5060,5060,0
|
|
20230703,181800,12891148350,5060,5060,5060,5060,0
|
|
20230703,181700,12891148350,5060,5060,5060,5060,0
|
|
20230703,181600,12891148350,5060,5060,5060,5060,0
|
|
20230703,181500,12891148350,5060,5060,5060,5060,0
|
|
20230703,181400,12891148350,5060,5060,5060,5060,0
|
|
20230703,181300,12891148350,5060,5060,5060,5060,0
|
|
20230703,181200,12891148350,5060,5060,5060,5060,0
|
|
20230703,181100,12891148350,5060,5060,5060,5060,0
|
|
20230703,181000,12891148350,5060,5060,5060,5060,0
|
|
20230703,180900,12891148350,5060,5060,5060,5060,0
|
|
20230703,180800,12891148350,5060,5060,5060,5060,0
|
|
20230703,180700,12891148350,5060,5060,5060,5060,0
|
|
20230703,180600,12891148350,5060,5060,5060,5060,0
|
|
20230703,180500,12891148350,5060,5060,5060,5060,0
|
|
20230703,180400,12891148350,5060,5060,5060,5060,0
|
|
20230703,180300,12891148350,5060,5060,5060,5060,0
|
|
20230703,180200,12891148350,5060,5060,5060,5060,0
|
|
20230703,180100,12891148350,5060,5060,5060,5060,0
|
|
20230703,180000,12891148350,5060,5060,5060,5060,0
|
|
20230703,175900,12891148350,5060,5060,5060,5060,0
|
|
20230703,175800,12891148350,5060,5060,5060,5060,0
|
|
20230703,175700,12891148350,5060,5060,5060,5060,0
|
|
20230703,175600,12891148350,5060,5060,5060,5060,0
|
|
20230703,175500,12891148350,5060,5060,5060,5060,0
|
|
20230703,175400,12891148350,5060,5060,5060,5060,30324
|
|
20230703,175300,12891148350,5060,5060,5060,5060,0
|
|
20230703,175200,12891148350,5060,5060,5060,5060,0
|
|
20230703,175100,12891148350,5060,5060,5060,5060,0
|
|
20230703,175000,12891148350,5060,5060,5060,5060,0
|
|
20230703,174900,12891148350,5060,5060,5060,5060,0
|
|
20230703,174800,12891148350,5060,5060,5060,5060,0
|
|
20230703,174700,12891148350,5060,5060,5060,5060,0
|
|
20230703,174600,12891148350,5060,5060,5060,5060,0
|
|
20230703,174500,12891148350,5060,5060,5060,5060,0
|
|
20230703,174400,12891148350,5060,5060,5060,5060,0
|
|
20230703,174300,12891148350,5060,5060,5060,5060,0
|
|
20230703,174200,12891148350,5060,5060,5060,5060,0
|
|
20230703,174100,12891148350,5060,5060,5060,5060,0
|
|
20230703,174000,12891148350,5060,5060,5060,5060,0
|
|
20230703,173900,12891148350,5060,5060,5060,5060,0
|
|
20230703,173800,12891148350,5060,5060,5060,5060,0
|
|
20230703,173700,12891148350,5060,5060,5060,5060,0
|
|
20230703,173600,12891148350,5060,5060,5060,5060,0
|
|
20230703,173500,12891148350,5060,5060,5060,5060,0
|
|
20230703,173400,12891148350,5060,5060,5060,5060,0
|
|
20230703,173300,12891148350,5060,5060,5060,5060,0
|
|
20230703,173200,12891148350,5060,5060,5060,5060,0
|
|
20230703,173100,12891148350,5060,5060,5060,5060,0
|
|
20230703,173000,12891148350,5060,5060,5060,5060,0
|
|
20230703,172900,12891148350,5060,5060,5060,5060,0
|
|
20230703,172800,12891148350,5060,5060,5060,5060,0
|
|
20230703,172700,12891148350,5060,5060,5060,5060,0
|
|
20230703,172600,12891148350,5060,5060,5060,5060,0
|
|
20230703,172500,12891148350,5060,5060,5060,5060,0
|
|
20230703,172400,12891148350,5060,5060,5060,5060,30324
|
|
20230703,172300,12891148350,5060,5060,5060,5060,0
|
|
20230703,172200,12891148350,5060,5060,5060,5060,0
|
|
20230703,172100,12891148350,5060,5060,5060,5060,0
|
|
20230703,172000,12891148350,5060,5060,5060,5060,0
|
|
20230703,171900,12891148350,5060,5060,5060,5060,0
|
|
20230703,171800,12891148350,5060,5060,5060,5060,0
|
|
20230703,171700,12891148350,5060,5060,5060,5060,0
|
|
20230703,171600,12891148350,5060,5060,5060,5060,0
|
|
20230703,171500,12891148350,5060,5060,5060,5060,0
|
|
20230703,171400,12891148350,5060,5060,5060,5060,0
|
|
20230703,171300,12891148350,5060,5060,5060,5060,0
|
|
20230703,171200,12891148350,5060,5060,5060,5060,0
|
|
20230703,171100,12891148350,5060,5060,5060,5060,0
|
|
20230703,171000,12891148350,5060,5060,5060,5060,0
|
|
20230703,170900,12891148350,5060,5060,5060,5060,0
|
|
20230703,170800,12891148350,5060,5060,5060,5060,0
|
|
20230703,170700,12891148350,5060,5060,5060,5060,0
|
|
20230703,170600,12891148350,5060,5060,5060,5060,0
|
|
20230703,170500,12891148350,5060,5060,5060,5060,0
|
|
20230703,170400,12891148350,5060,5060,5060,5060,0
|
|
20230703,170300,12891148350,5060,5060,5060,5060,0
|
|
20230703,170200,12891148350,5060,5060,5060,5060,0
|
|
20230703,170100,12891148350,5060,5060,5060,5060,0
|
|
20230703,170000,12891148350,5060,5060,5060,5060,0
|
|
20230703,165900,12891148350,5060,5060,5060,5060,0
|
|
20230703,165800,12891148350,5060,5060,5060,5060,0
|
|
20230703,165700,12891148350,5060,5060,5060,5060,0
|
|
20230703,165600,12891148350,5060,5060,5060,5060,0
|
|
20230703,165500,12891148350,5060,5060,5060,5060,0
|
|
20230703,165400,12891148350,5060,5060,5060,5060,30324
|
|
20230703,165300,12891148350,5060,5060,5060,5060,0
|
|
20230703,165200,12891148350,5060,5060,5060,5060,0
|
|
20230703,165100,12891148350,5060,5060,5060,5060,0
|
|
20230703,165000,12891148350,5060,5060,5060,5060,0
|
|
20230703,164900,12891148350,5060,5060,5060,5060,0
|
|
20230703,164800,12891148350,5060,5060,5060,5060,0
|
|
20230703,164700,12891148350,5060,5060,5060,5060,0
|
|
20230703,164600,12891148350,5060,5060,5060,5060,0
|
|
20230703,164500,12891148350,5060,5060,5060,5060,0
|
|
20230703,164400,12891148350,5060,5060,5060,5060,0
|
|
20230703,164300,12891148350,5060,5060,5060,5060,0
|
|
20230703,164200,12891148350,5060,5060,5060,5060,0
|
|
20230703,164100,12891148350,5060,5060,5060,5060,0
|
|
20230703,164000,12891148350,5060,5060,5060,5060,0
|
|
20230703,163900,12891148350,5060,5060,5060,5060,0
|
|
20230703,163800,12891148350,5060,5060,5060,5060,0
|
|
20230703,163700,12891148350,5060,5060,5060,5060,0
|
|
20230703,163600,12891148350,5060,5060,5060,5060,0
|
|
20230703,163500,12891148350,5060,5060,5060,5060,0
|
|
20230703,163400,12891148350,5060,5060,5060,5060,0
|
|
20230703,163300,12891148350,5060,5060,5060,5060,0
|
|
20230703,163200,12891148350,5060,5060,5060,5060,0
|
|
20230703,163100,12891148350,5060,5060,5060,5060,0
|
|
20230703,163000,12891148350,5060,5060,5060,5060,0
|
|
20230703,162900,12891148350,5060,5060,5060,5060,0
|
|
20230703,162800,12891148350,5060,5060,5060,5060,0
|
|
20230703,162700,12891148350,5060,5060,5060,5060,0
|
|
20230703,162600,12891148350,5060,5060,5060,5060,0
|
|
20230703,162500,12891148350,5060,5060,5060,5060,0
|
|
20230703,162400,12891148350,5060,5060,5060,5060,30324
|
|
20230703,162300,12891148350,5060,5060,5060,5060,0
|
|
20230703,162200,12891148350,5060,5060,5060,5060,0
|
|
20230703,162100,12891148350,5060,5060,5060,5060,0
|
|
20230703,162000,12891148350,5060,5060,5060,5060,0
|
|
20230703,161900,12891148350,5060,5060,5060,5060,0
|
|
20230703,161800,12891148350,5060,5060,5060,5060,0
|
|
20230703,161700,12891148350,5060,5060,5060,5060,0
|
|
20230703,161600,12891148350,5060,5060,5060,5060,0
|
|
20230703,161500,12891148350,5060,5060,5060,5060,0
|
|
20230703,161400,12891148350,5060,5060,5060,5060,0
|
|
20230703,161300,12891148350,5060,5060,5060,5060,0
|
|
20230703,161200,12891148350,5060,5060,5060,5060,0
|
|
20230703,161100,12891148350,5060,5060,5060,5060,0
|
|
20230703,161000,12891148350,5060,5060,5060,5060,0
|
|
20230703,160900,12891148350,5060,5060,5060,5060,0
|
|
20230703,160800,12891148350,5060,5060,5060,5060,0
|
|
20230703,160700,12891148350,5060,5060,5060,5060,0
|
|
20230703,160600,12891148350,5060,5060,5060,5060,0
|
|
20230703,160500,12891148350,5060,5060,5060,5060,0
|
|
20230703,160400,12891148350,5060,5060,5060,5060,0
|
|
20230703,160300,12891148350,5060,5060,5060,5060,0
|
|
20230703,160200,12891148350,5060,5060,5060,5060,0
|
|
20230703,160100,12891148350,5060,5060,5060,5060,0
|
|
20230703,160000,12891148350,5060,5060,5060,5060,0
|
|
20230703,155900,12891148350,5060,5060,5060,5060,0
|
|
20230703,155800,12891148350,5060,5060,5060,5060,0
|
|
20230703,155700,12891148350,5060,5060,5060,5060,0
|
|
20230703,155600,12891148350,5060,5060,5060,5060,0
|
|
20230703,155500,12891148350,5060,5060,5060,5060,0
|
|
20230703,155400,12891148350,5060,5060,5060,5060,30324
|
|
20230703,155300,12891148350,5060,5060,5060,5060,0
|
|
20230703,155200,12891148350,5060,5060,5060,5060,0
|
|
20230703,155100,12891148350,5060,5060,5060,5060,0
|
|
20230703,155000,12891148350,5060,5060,5060,5060,0
|
|
20230703,154900,12891148350,5060,5060,5060,5060,0
|
|
20230703,154800,12891148350,5060,5060,5060,5060,0
|
|
20230703,154700,12891148350,5060,5060,5060,5060,0
|
|
20230703,154600,12891148350,5060,5060,5060,5060,0
|
|
20230703,154500,12891148350,5060,5060,5060,5060,0
|
|
20230703,154400,12891148350,5060,5060,5060,5060,0
|
|
20230703,154300,12891148350,5060,5060,5060,5060,0
|
|
20230703,154200,12891148350,5060,5060,5060,5060,0
|
|
20230703,154100,12891148350,5060,5060,5060,5060,0
|
|
20230703,154000,12891148350,5060,5060,5060,5060,0
|
|
20230703,153900,12891148350,5060,5060,5060,5060,0
|
|
20230703,153800,12891148350,5060,5060,5060,5060,0
|
|
20230703,153700,12891148350,5060,5060,5060,5060,0
|
|
20230703,153600,12891148350,5060,5060,5060,5060,0
|
|
20230703,153500,12891148350,5060,5060,5060,5060,0
|
|
20230703,153400,12891148350,5060,5060,5060,5060,0
|
|
20230703,153300,12891148350,5060,5060,5060,5060,0
|
|
20230703,153200,12891148350,5060,5060,5060,5060,0
|
|
20230703,153100,12891148350,5060,5060,5060,5060,0
|
|
20230703,153000,12891148350,5060,5060,5060,5060,30324
|
|
20230703,152900,12737708910,5030,5030,5030,5030,0
|
|
20230703,152800,12737708910,5030,5030,5030,5030,0
|
|
20230703,152700,12737708910,5030,5030,5030,5030,0
|
|
20230703,152600,12737708910,5030,5030,5030,5030,0
|
|
20230703,152500,12737708910,5030,5030,5030,5030,0
|
|
20230703,152400,12737708910,5030,5030,5030,5030,0
|
|
20230703,152300,12737708910,5030,5030,5030,5030,0
|
|
20230703,152200,12737708910,5030,5030,5030,5030,0
|
|
20230703,152100,12737708910,5030,5030,5030,5030,0
|
|
20230703,152000,12737708910,5030,5030,5030,5030,0
|
|
20230703,151900,12737708910,5030,5040,5050,5030,2578
|
|
20230703,151800,12724711770,5040,5050,5050,5030,2447
|
|
20230703,151700,12712378890,5050,5060,5060,5030,4478
|
|
20230703,151600,12689832380,5070,5040,5070,5040,1826
|
|
20230703,151500,12680594820,5040,5070,5070,5040,3452
|
|
20230703,151400,12663149620,5060,5060,5070,5050,487
|
|
20230703,151300,12660683170,5070,5050,5070,5030,1585
|
|
20230703,151200,12652664710,5030,5050,5050,5030,1527
|
|
20230703,151100,12644956600,5050,5060,5060,5040,1136
|
|
20230703,151000,12639223730,5060,5050,5060,5030,7624
|
|
20230703,150900,12600737030,5050,5050,5050,5030,1746
|
|
20230703,150800,12591934080,5050,5030,5050,5030,2941
|
|
20230703,150700,12577123300,5040,5050,5050,5040,645
|
|
20230703,150600,12573868380,5040,5040,5050,5040,353
|
|
20230703,150500,12572089120,5040,5040,5050,5030,2526
|
|
20230703,150400,12559361440,5040,5030,5040,5020,5120
|
|
20230703,150300,12533625510,5030,5030,5030,5000,1825
|
|
20230703,150200,12524476580,5030,5040,5040,4995,19732
|
|
20230703,150100,12425709750,5040,5030,5040,5030,1940
|
|
20230703,150000,12415951260,5040,5050,5060,5010,19047
|
|
20230703,145900,12320323640,5060,5060,5060,5050,3209
|
|
20230703,145800,12304116640,5060,5050,5060,5040,380
|
|
20230703,145700,12302197930,5040,5070,5070,5040,7711
|
|
20230703,145600,12263247260,5070,5070,5070,5070,112
|
|
20230703,145500,12262679420,5070,5070,5090,5060,2820
|
|
20230703,145400,12248374260,5070,5080,5080,5050,8045
|
|
20230703,145300,12207668740,5080,5080,5080,5070,399
|
|
20230703,145200,12205643500,5080,5080,5080,5080,213
|
|
20230703,145100,12204561460,5060,5080,5080,5060,3081
|
|
20230703,145000,12188953550,5090,5070,5090,5070,6319
|
|
20230703,144900,12156883490,5080,5100,5100,5070,3520
|
|
20230703,144800,12138984300,5100,5100,5100,5090,3791
|
|
20230703,144700,12119681640,5100,5110,5110,5090,5019
|
|
20230703,144600,12094113680,5110,5110,5110,5110,238
|
|
20230703,144500,12092897500,5100,5110,5110,5100,2163
|
|
20230703,144400,12081864570,5110,5110,5110,5110,10
|
|
20230703,144300,12081813470,5110,5110,5110,5110,225
|
|
20230703,144200,12080663720,5110,5110,5110,5100,2083
|
|
20230703,144100,12070022190,5120,5120,5120,5110,558
|
|
20230703,144000,12067165240,5120,5120,5120,5120,432
|
|
20230703,143900,12064953400,5110,5120,5120,5110,76
|
|
20230703,143800,12064564840,5120,5110,5120,5110,1338
|
|
20230703,143700,12057725590,5110,5110,5120,5110,187
|
|
20230703,143600,12056769790,5110,5120,5120,5110,1641
|
|
20230703,143500,12048371470,5130,5130,5130,5130,108
|
|
20230703,143400,12047817430,5130,5130,5130,5130,164
|
|
20230703,143300,12046976110,5120,5120,5120,5120,508
|
|
20230703,143200,12044375150,5120,5110,5120,5110,11
|
|
20230703,143100,12044318840,5110,5110,5110,5110,1221
|
|
20230703,143000,12038079530,5110,5100,5110,5090,2161
|
|
20230703,142900,12027043780,5100,5110,5110,5100,2233
|
|
20230703,142800,12015653170,5100,5110,5110,5100,200
|
|
20230703,142700,12014632700,5110,5110,5110,5100,195
|
|
20230703,142600,12013636370,5110,5100,5110,5100,2497
|
|
20230703,142500,12000897420,5100,5110,5110,5100,2666
|
|
20230703,142400,11987299750,5110,5110,5110,5110,373
|
|
20230703,142300,11985393720,5110,5110,5110,5100,557
|
|
20230703,142200,11982552870,5110,5110,5110,5110,226
|
|
20230703,142100,11981398010,5110,5100,5110,5100,109
|
|
20230703,142000,11980841040,5110,5110,5110,5110,164
|
|
20230703,141900,11980003000,5110,5110,5110,5110,600
|
|
20230703,141800,11976937000,5100,5100,5100,5100,4895
|
|
20230703,141700,11951972500,5110,5110,5110,5110,1394
|
|
20230703,141600,11944849160,5110,5110,5110,5100,1104
|
|
20230703,141500,11939218450,5100,5130,5130,5100,8001
|
|
20230703,141400,11898345300,5130,5110,5130,5110,317
|
|
20230703,141300,11896725210,5120,5120,5120,5120,499
|
|
20230703,141200,11894170330,5120,5120,5120,5120,169
|
|
20230703,141100,11893305050,5130,5130,5130,5130,227
|
|
20230703,141000,11892140540,5120,5130,5130,5120,601
|
|
20230703,140900,11889060050,5120,5130,5130,5120,57
|
|
20230703,140800,11888767990,5120,5120,5130,5120,1491
|
|
20230703,140700,11881130600,5120,5130,5130,5120,705
|
|
20230703,140600,11877514950,5120,5130,5140,5120,1482
|
|
20230703,140500,11869918040,5130,5130,5130,5130,1
|
|
20230703,140400,11869912910,5130,5150,5150,5130,1996
|
|
20230703,140300,11859663150,5150,5150,5150,5140,543
|
|
20230703,140200,11856870500,5150,5150,5150,5140,1682
|
|
20230703,140100,11848212970,5150,5130,5150,5130,382
|
|
20230703,140000,11846248170,5150,5150,5150,5140,515
|
|
20230703,135900,11843600450,5150,5140,5150,5140,1779
|
|
20230703,135800,11834454330,5140,5140,5140,5140,10
|
|
20230703,135700,11834402930,5130,5120,5130,5120,3025
|
|
20230703,135600,11818898970,5120,5120,5130,5110,4073
|
|
20230703,135500,11798045130,5120,5120,5120,5110,603
|
|
20230703,135400,11794958770,5120,5130,5130,5120,1423
|
|
20230703,135300,11787669620,5130,5130,5130,5120,380
|
|
20230703,135200,11785721530,5120,5110,5130,5110,608
|
|
20230703,135100,11782611020,5120,5120,5130,5110,1357
|
|
20230703,135000,11775673420,5120,5120,5120,5120,379
|
|
20230703,134900,11773732940,5110,5130,5130,5110,346
|
|
20230703,134800,11771959760,5120,5130,5130,5110,1336
|
|
20230703,134700,11765123130,5130,5130,5130,5130,749
|
|
20230703,134600,11761280760,5130,5130,5150,5120,5249
|
|
20230703,134500,11734307060,5130,5120,5130,5120,2003
|
|
20230703,134400,11724038110,5120,5120,5130,5110,336
|
|
20230703,134300,11722315060,5120,5110,5120,5110,2135
|
|
20230703,134200,11711404520,5120,5130,5130,5120,344
|
|
20230703,134100,11709641210,5130,5120,5130,5120,231
|
|
20230703,134000,11708457680,5120,5130,5130,5120,970
|
|
20230703,133900,11703487940,5130,5130,5130,5120,85
|
|
20230703,133800,11703052020,5130,5130,5140,5110,1645
|
|
20230703,133700,11694618540,5130,5130,5130,5120,1272
|
|
20230703,133600,11688100510,5130,5130,5130,5130,330
|
|
20230703,133500,11686407610,5130,5130,5130,5110,357
|
|
20230703,133400,11684578050,5120,5120,5130,5110,1890
|
|
20230703,133300,11674896550,5120,5130,5130,5120,981
|
|
20230703,133200,11669867040,5130,5130,5130,5130,62
|
|
20230703,133100,11669548980,5130,5130,5130,5120,1761
|
|
20230703,133000,11660532420,5130,5120,5130,5120,2672
|
|
20230703,132900,11646851260,5120,5130,5130,5120,1580
|
|
20230703,132800,11638758970,5130,5110,5140,5110,4000
|
|
20230703,132700,11618276940,5110,5110,5120,5090,10882
|
|
20230703,132600,11562770390,5120,5130,5130,5110,6900
|
|
20230703,132500,11527454620,5140,5140,5140,5130,3321
|
|
20230703,132400,11510412810,5140,5150,5150,5140,8667
|
|
20230703,132300,11465856280,5150,5160,5160,5140,1679
|
|
20230703,132200,11457211020,5160,5150,5160,5140,15745
|
|
20230703,132100,11376210970,5140,5150,5150,5140,342
|
|
20230703,132000,11374450930,5150,5140,5150,5140,3215
|
|
20230703,131900,11357919650,5150,5160,5160,5150,2477
|
|
20230703,131800,11345160370,5160,5160,5160,5160,1102
|
|
20230703,131700,11339474050,5160,5160,5160,5150,756
|
|
20230703,131600,11335574120,5170,5170,5170,5150,1950
|
|
20230703,131500,11325516570,5170,5170,5170,5170,225
|
|
20230703,131400,11324353320,5170,5170,5170,5160,1995
|
|
20230703,131300,11314056010,5170,5180,5180,5170,309
|
|
20230703,131200,11312457760,5180,5180,5180,5160,765
|
|
20230703,131100,11308500720,5180,5190,5190,5180,1357
|
|
20230703,131000,11301466810,5200,5200,5210,5200,3582
|
|
20230703,130900,11282830970,5210,5180,5210,5180,16942
|
|
20230703,130800,11194763250,5180,5180,5180,5170,373
|
|
20230703,130700,11192831470,5170,5180,5180,5170,1577
|
|
20230703,130600,11184676750,5170,5190,5190,5170,1058
|
|
20230703,130500,11179196370,5190,5200,5200,5180,3378
|
|
20230703,130400,11161664490,5200,5180,5200,5180,4437
|
|
20230703,130300,11138616970,5190,5200,5200,5170,6775
|
|
20230703,130200,11103429480,5200,5170,5200,5170,11212
|
|
20230703,130100,11045280830,5180,5180,5190,5170,10504
|
|
20230703,130000,10990804550,5180,5170,5190,5150,10040
|
|
20230703,125900,10938832700,5170,5160,5170,5160,2356
|
|
20230703,125800,10926674750,5160,5150,5160,5150,1271
|
|
20230703,125700,10920126330,5140,5150,5150,5140,315
|
|
20230703,125600,10918506590,5150,5150,5150,5140,3329
|
|
20230703,125500,10901384370,5150,5140,5150,5140,1665
|
|
20230703,125400,10892815890,5140,5140,5150,5140,118
|
|
20230703,125300,10892208240,5140,5150,5150,5140,811
|
|
20230703,125200,10888035700,5140,5150,5150,5140,1118
|
|
20230703,125100,10882278090,5170,5160,5170,5150,2318
|
|
20230703,125000,10870311160,5160,5150,5160,5150,580
|
|
20230703,124900,10867319670,5160,5150,5160,5140,2171
|
|
20230703,124800,10856142750,5140,5110,5150,5110,1422
|
|
20230703,124700,10848841500,5120,5120,5130,5110,1634
|
|
20230703,124600,10840477160,5130,5130,5130,5120,701
|
|
20230703,124500,10836884480,5120,5110,5130,5110,2124
|
|
20230703,124400,10826011530,5110,5120,5120,5110,2198
|
|
20230703,124300,10814758810,5130,5120,5130,5120,766
|
|
20230703,124200,10810830350,5130,5130,5140,5120,2166
|
|
20230703,124100,10799719820,5140,5150,5150,5140,830
|
|
20230703,124000,10795449690,5150,5140,5150,5140,203
|
|
20230703,123900,10794405770,5140,5150,5150,5140,969
|
|
20230703,123800,10789422090,5150,5130,5150,5130,2422
|
|
20230703,123700,10776972930,5140,5130,5140,5130,1165
|
|
20230703,123600,10770985840,5140,5170,5170,5140,9582
|
|
20230703,123500,10721590810,5170,5170,5180,5160,7279
|
|
20230703,123400,10683943320,5170,5160,5170,5160,4554
|
|
20230703,123300,10660444510,5160,5150,5160,5150,742
|
|
20230703,123200,10656622340,5160,5160,5160,5150,992
|
|
20230703,123100,10651510030,5160,5160,5160,5150,550
|
|
20230703,123000,10648673590,5160,5150,5160,5130,2423
|
|
20230703,122900,10636219800,5150,5160,5160,5140,132
|
|
20230703,122800,10635540200,5160,5140,5160,5140,248
|
|
20230703,122700,10634262530,5150,5150,5160,5150,1390
|
|
20230703,122600,10627103770,5160,5150,5160,5150,172
|
|
20230703,122500,10626216810,5160,5160,5160,5150,311
|
|
20230703,122400,10624613520,5160,5160,5160,5160,1234
|
|
20230703,122300,10618246080,5160,5170,5170,5160,2633
|
|
20230703,122200,10604653900,5170,5170,5180,5160,4108
|
|
20230703,122100,10583412410,5170,5160,5170,5160,1820
|
|
20230703,122000,10574019280,5150,5150,5160,5150,597
|
|
20230703,121900,10570941950,5150,5150,5160,5140,2745
|
|
20230703,121800,10556807650,5150,5150,5150,5140,6450
|
|
20230703,121700,10523601130,5150,5150,5150,5150,62
|
|
20230703,121600,10523281830,5150,5140,5150,5140,3689
|
|
20230703,121500,10504315420,5140,5140,5140,5130,934
|
|
20230703,121400,10499514860,5130,5140,5140,5130,359
|
|
20230703,121300,10497670640,5130,5130,5140,5130,1304
|
|
20230703,121200,10490978450,5130,5120,5140,5120,2916
|
|
20230703,121100,10476024040,5120,5130,5130,5120,2631
|
|
20230703,121000,10462551170,5130,5130,5140,5120,422
|
|
20230703,120900,10460385220,5140,5130,5140,5130,3241
|
|
20230703,120800,10443754850,5130,5130,5130,5120,233
|
|
20230703,120700,10442559610,5120,5130,5130,5120,361
|
|
20230703,120600,10440709130,5130,5120,5130,5120,2164
|
|
20230703,120500,10429611540,5120,5120,5130,5120,1707
|
|
20230703,120400,10420871080,5110,5130,5130,5110,4252
|
|
20230703,120300,10399107300,5130,5140,5140,5130,761
|
|
20230703,120200,10395202850,5140,5130,5140,5130,652
|
|
20230703,120100,10391855830,5130,5130,5130,5120,2733
|
|
20230703,120000,10377845540,5120,5130,5130,5120,3646
|
|
20230703,115900,10359172050,5140,5140,5140,5130,545
|
|
20230703,115800,10356373010,5130,5140,5140,5130,437
|
|
20230703,115700,10354129600,5140,5130,5140,5130,5533
|
|
20230703,115600,10325715660,5120,5130,5140,5120,3177
|
|
20230703,115500,10309420000,5140,5130,5140,5130,418
|
|
20230703,115400,10307272860,5130,5140,5140,5130,1354
|
|
20230703,115300,10300324710,5140,5130,5150,5130,1874
|
|
20230703,115200,10290701930,5130,5140,5150,5130,1526
|
|
20230703,115100,10282869090,5140,5150,5160,5140,2033
|
|
20230703,115000,10272409720,5160,5160,5160,5130,10981
|
|
20230703,114900,10215918150,5150,5160,5160,5150,902
|
|
20230703,114800,10211268970,5150,5150,5160,5150,8698
|
|
20230703,114700,10166473580,5150,5170,5170,5150,4102
|
|
20230703,114600,10145327120,5160,5170,5180,5160,4587
|
|
20230703,114500,10121629760,5180,5160,5190,5130,18452
|
|
20230703,114400,10026404760,5160,5190,5200,5160,43455
|
|
20230703,114300,9800809930,5180,5190,5190,5180,9668
|
|
20230703,114200,9750697190,5190,5160,5190,5160,20887
|
|
20230703,114100,9642512840,5160,5160,5160,5150,2890
|
|
20230703,114000,9627602050,5150,5150,5160,5150,2019
|
|
20230703,113900,9617198990,5160,5150,5160,5150,504
|
|
20230703,113800,9614599500,5160,5160,5160,5150,2810
|
|
20230703,113700,9600102880,5160,5150,5160,5140,4652
|
|
20230703,113600,9576142560,5150,5150,5150,5140,703
|
|
20230703,113500,9572522170,5150,5140,5150,5140,784
|
|
20230703,113400,9568489730,5130,5150,5150,5130,6544
|
|
20230703,113300,9534868340,5150,5160,5160,5150,1179
|
|
20230703,113200,9528792940,5160,5150,5160,5150,1700
|
|
20230703,113100,9520036310,5150,5160,5160,5140,1205
|
|
20230703,113000,9513829310,5160,5160,5160,5150,1719
|
|
20230703,112900,9504970850,5160,5170,5170,5160,1108
|
|
20230703,112800,9499251720,5170,5150,5170,5150,1595
|
|
20230703,112700,9491022060,5150,5130,5150,5130,2508
|
|
20230703,112600,9478134040,5140,5130,5140,5130,1102
|
|
20230703,112500,9472470060,5140,5140,5140,5130,765
|
|
20230703,112400,9468538940,5140,5140,5140,5140,4455
|
|
20230703,112300,9445640240,5140,5140,5140,5140,518
|
|
20230703,112200,9442977720,5140,5140,5140,5130,1480
|
|
20230703,112100,9435381020,5140,5130,5140,5130,2654
|
|
20230703,112000,9421757880,5120,5130,5140,5120,2450
|
|
20230703,111900,9409184080,5130,5150,5160,5130,1816
|
|
20230703,111800,9399838090,5160,5150,5170,5130,14918
|
|
20230703,111700,9322940090,5160,5160,5160,5150,865
|
|
20230703,111600,9318480810,5150,5150,5160,5140,1705
|
|
20230703,111500,9309698440,5160,5160,5160,5150,1207
|
|
20230703,111400,9303474050,5150,5140,5150,5140,2591
|
|
20230703,111300,9290145870,5140,5120,5140,5110,5419
|
|
20230703,111200,9262399720,5130,5130,5140,5110,7018
|
|
20230703,111100,9226517080,5130,5120,5130,5110,1175
|
|
20230703,111000,9220499030,5110,5110,5120,5100,2758
|
|
20230703,110900,9206396280,5110,5100,5120,5090,2639
|
|
20230703,110800,9192925150,5100,5130,5140,5070,16700
|
|
20230703,110700,9107752350,5140,5140,5150,5120,7142
|
|
20230703,110600,9071066200,5140,5120,5140,5110,3384
|
|
20230703,110500,9053709620,5120,5120,5120,5110,5780
|
|
20230703,110400,9024140760,5110,5150,5150,5100,18742
|
|
20230703,110300,8928156590,5130,5170,5180,5120,27324
|
|
20230703,110200,8787408510,5170,5140,5190,5140,20031
|
|
20230703,110100,8683983970,5130,5130,5140,5120,3473
|
|
20230703,110000,8666164660,5130,5130,5140,5120,3465
|
|
20230703,105900,8648393560,5130,5130,5150,5130,3535
|
|
20230703,105800,8630235510,5140,5120,5140,5100,6124
|
|
20230703,105700,8598874220,5110,5130,5130,5110,3779
|
|
20230703,105600,8579535380,5140,5120,5140,5110,2781
|
|
20230703,105500,8565291890,5120,5110,5120,5100,12382
|
|
20230703,105400,8502109610,5110,5130,5130,5110,1177
|
|
20230703,105300,8496076810,5120,5130,5130,5120,5801
|
|
20230703,105200,8466340420,5130,5130,5130,5110,1248
|
|
20230703,105100,8459947720,5120,5150,5150,5110,6225
|
|
20230703,105000,8428054550,5140,5120,5140,5120,6429
|
|
20230703,104900,8395098080,5130,5140,5150,5130,4968
|
|
20230703,104800,8369564170,5150,5190,5190,5130,28765
|
|
20230703,104700,8221045340,5180,5150,5200,5150,76926
|
|
20230703,104600,7822385910,5150,5150,5160,5130,12890
|
|
20230703,104500,7756024470,5150,5130,5150,5130,27904
|
|
20230703,104400,7612597380,5130,5090,5130,5090,9217
|
|
20230703,104300,7565477690,5100,5080,5100,5080,5694
|
|
20230703,104200,7536482960,5080,5050,5100,5050,1938
|
|
20230703,104100,7526640980,5060,5050,5070,5050,2517
|
|
20230703,104000,7513910240,5040,5040,5080,5040,12071
|
|
20230703,103900,7452979520,5040,5020,5040,5020,13248
|
|
20230703,103800,7386446860,5030,5050,5050,5020,4918
|
|
20230703,103700,7361716640,5050,5040,5050,5030,2807
|
|
20230703,103600,7347563730,5040,5050,5060,5040,2958
|
|
20230703,103500,7332638600,5060,5050,5060,5030,4262
|
|
20230703,103400,7311149370,5050,5060,5060,5050,1230
|
|
20230703,103300,7304931640,5060,5060,5070,5060,1603
|
|
20230703,103200,7296817300,5060,5050,5070,5050,2421
|
|
20230703,103100,7284578870,5060,5060,5060,5050,1852
|
|
20230703,103000,7275212760,5060,5070,5070,5050,3166
|
|
20230703,102900,7259193360,5070,5070,5080,5070,2590
|
|
20230703,102800,7246055720,5060,5060,5070,5060,1815
|
|
20230703,102700,7236869600,5070,5080,5090,5060,4707
|
|
20230703,102600,7213041480,5070,5050,5090,5040,9880
|
|
20230703,102500,7163050570,5040,5040,5040,5030,6152
|
|
20230703,102400,7132067640,5050,5040,5050,5020,10678
|
|
20230703,102300,7078275060,5050,5110,5110,5050,15012
|
|
20230703,102200,7002102060,5120,5100,5120,5080,6752
|
|
20230703,102100,6967673930,5080,5110,5110,5080,5648
|
|
20230703,102000,6938886920,5110,5090,5110,5090,5694
|
|
20230703,101900,6909848020,5090,5080,5090,5070,2952
|
|
20230703,101800,6894860480,5090,5110,5120,5070,10230
|
|
20230703,101700,6842808340,5110,5120,5120,5100,3991
|
|
20230703,101600,6822436900,5130,5120,5130,5110,6964
|
|
20230703,101500,6786841700,5120,5120,5130,5110,3496
|
|
20230703,101400,6768939410,5120,5110,5130,5100,6012
|
|
20230703,101300,6738194760,5100,5100,5110,5100,2045
|
|
20230703,101200,6727758580,5110,5100,5120,5090,4229
|
|
20230703,101100,6706186020,5100,5100,5120,5090,9275
|
|
20230703,101000,6658846960,5100,5090,5130,5090,12795
|
|
20230703,100900,6593496110,5090,5130,5140,5090,15014
|
|
20230703,100800,6516792950,5130,5160,5160,5120,5906
|
|
20230703,100700,6486452440,5160,5170,5170,5140,7300
|
|
20230703,100600,6448778340,5170,5150,5170,5150,9547
|
|
20230703,100500,6399460360,5150,5160,5170,5150,5162
|
|
20230703,100400,6372808960,5160,5140,5160,5120,3579
|
|
20230703,100300,6354402360,5140,5140,5150,5140,5151
|
|
20230703,100200,6327899630,5140,5150,5160,5140,1999
|
|
20230703,100100,6317592130,5150,5150,5160,5140,3842
|
|
20230703,100000,6297804240,5160,5150,5160,5120,10040
|
|
20230703,095900,6246145170,5150,5110,5150,5100,18339
|
|
20230703,095800,6152116120,5110,5090,5120,5090,6954
|
|
20230703,095700,6116627850,5080,5090,5100,5080,3435
|
|
20230703,095600,6099154890,5080,5120,5120,5080,4057
|
|
20230703,095500,6078512220,5110,5110,5120,5110,1887
|
|
20230703,095400,6068862890,5110,5110,5120,5090,12422
|
|
20230703,095300,6005460820,5110,5130,5140,5110,6269
|
|
20230703,095200,5973329220,5140,5140,5140,5120,4670
|
|
20230703,095100,5949363230,5140,5120,5150,5120,30181
|
|
20230703,095000,5794575730,5110,5110,5120,5100,2130
|
|
20230703,094900,5783688590,5110,5100,5120,5100,2475
|
|
20230703,094800,5771044190,5110,5100,5110,5090,3415
|
|
20230703,094700,5753609060,5100,5130,5130,5090,9178
|
|
20230703,094600,5706749140,5130,5080,5130,5060,10603
|
|
20230703,094500,5652792250,5090,5120,5120,5080,16242
|
|
20230703,094400,5570083760,5110,5180,5180,5110,13350
|
|
20230703,094300,5501245470,5160,5140,5180,5140,22796
|
|
20230703,094200,5383735450,5140,5120,5140,5100,5531
|
|
20230703,094100,5355402990,5120,5130,5130,5100,5077
|
|
20230703,094000,5329423860,5120,5100,5120,5100,8870
|
|
20230703,093900,5284091020,5080,5080,5100,5060,19581
|
|
20230703,093800,5184832460,5090,5100,5120,5050,15641
|
|
20230703,093700,5105496690,5080,5140,5150,5080,21536
|
|
20230703,093600,4995611430,5150,5140,5160,5120,21998
|
|
20230703,093500,4882339290,5130,5160,5170,5130,20582
|
|
20230703,093400,4776312450,5160,5120,5170,5100,36769
|
|
20230703,093300,4587311260,5110,5080,5130,5070,16169
|
|
20230703,093200,4504818090,5070,5070,5080,5050,3669
|
|
20230703,093100,4486204760,5080,5040,5080,5030,3319
|
|
20230703,093000,4469453750,5040,5030,5040,5020,3363
|
|
20230703,092900,4452535550,5020,5080,5100,5010,5705
|
|
20230703,092800,4423710890,5080,5090,5090,5000,11978
|
|
20230703,092700,4363251720,5090,5090,5100,5050,17969
|
|
20230703,092600,4271994480,5100,5020,5110,5020,14648
|
|
20230703,092500,4197803490,5010,5100,5100,5010,12695
|
|
20230703,092400,4133653500,5100,5120,5130,5080,20297
|
|
20230703,092300,4030333840,5110,5130,5130,5100,33083
|
|
20230703,092200,3861172930,5130,5160,5190,5130,22303
|
|
20230703,092100,3745926440,5170,5060,5170,5040,24905
|
|
20230703,092000,3618332230,5070,5100,5120,5060,21872
|
|
20230703,091900,3506978980,5100,5090,5190,5070,47349
|
|
20230703,091800,3263271020,5080,5080,5130,5050,32885
|
|
20230703,091700,3095936010,5080,5040,5110,5030,18592
|
|
20230703,091600,3001572900,5040,5020,5050,5010,11528
|
|
20230703,091500,2943592660,4995,4995,5010,4975,10918
|
|
20230703,091400,2889073230,5000,4960,5020,4960,19424
|
|
20230703,091300,2791938910,4955,4955,4970,4950,5645
|
|
20230703,091200,2763969915,4960,4950,4965,4945,5034
|
|
20230703,091100,2739022860,4945,4945,4965,4945,5362
|
|
20230703,091000,2712452695,4950,4960,4965,4905,19413
|
|
20230703,090900,2616575290,4945,5000,5000,4945,8687
|
|
20230703,090800,2573363425,4990,5000,5020,4970,6754
|
|
20230703,090700,2539626035,5000,4960,5020,4945,24297
|
|
20230703,090600,2418281700,4970,4905,4975,4895,20852
|
|
20230703,090500,2315347765,4905,4915,4930,4900,7287
|
|
20230703,090400,2279497930,4915,4890,4940,4880,19801
|
|
20230703,090300,2182446285,4885,5000,5070,4880,48288
|
|
20230703,090200,1943142615,5030,4985,5200,4920,158148
|
|
20230703,090100,1142582235,4965,4920,5010,4895,124542
|
|
20230703,090000,521166790,4935,4970,4980,4875,104878
|