665 lines
33 KiB
CSV
665 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,200200,6387204590,7130,7130,7130,7130,7208
|
|
20230704,200100,6387204590,7130,7130,7130,7130,0
|
|
20230704,200000,6387204590,7130,7130,7130,7130,0
|
|
20230704,195900,6387204590,7130,7130,7130,7130,0
|
|
20230704,195800,6387204590,7130,7130,7130,7130,0
|
|
20230704,195700,6387204590,7130,7130,7130,7130,0
|
|
20230704,195600,6387204590,7130,7130,7130,7130,0
|
|
20230704,195500,6387204590,7130,7130,7130,7130,0
|
|
20230704,195400,6387204590,7130,7130,7130,7130,0
|
|
20230704,195300,6387204590,7130,7130,7130,7130,0
|
|
20230704,195200,6387204590,7130,7130,7130,7130,0
|
|
20230704,195100,6387204590,7130,7130,7130,7130,0
|
|
20230704,195000,6387204590,7130,7130,7130,7130,0
|
|
20230704,194900,6387204590,7130,7130,7130,7130,0
|
|
20230704,194800,6387204590,7130,7130,7130,7130,0
|
|
20230704,194700,6387204590,7130,7130,7130,7130,0
|
|
20230704,194600,6387204590,7130,7130,7130,7130,0
|
|
20230704,194500,6387204590,7130,7130,7130,7130,0
|
|
20230704,194400,6387204590,7130,7130,7130,7130,0
|
|
20230704,194300,6387204590,7130,7130,7130,7130,0
|
|
20230704,194200,6387204590,7130,7130,7130,7130,0
|
|
20230704,194100,6387204590,7130,7130,7130,7130,0
|
|
20230704,194000,6387204590,7130,7130,7130,7130,0
|
|
20230704,193900,6387204590,7130,7130,7130,7130,0
|
|
20230704,193800,6387204590,7130,7130,7130,7130,0
|
|
20230704,193700,6387204590,7130,7130,7130,7130,0
|
|
20230704,193600,6387204590,7130,7130,7130,7130,0
|
|
20230704,193500,6387204590,7130,7130,7130,7130,0
|
|
20230704,193400,6387204590,7130,7130,7130,7130,0
|
|
20230704,193300,6387204590,7130,7130,7130,7130,0
|
|
20230704,193200,6387204590,7130,7130,7130,7130,7208
|
|
20230704,193100,6387204590,7130,7130,7130,7130,0
|
|
20230704,193000,6387204590,7130,7130,7130,7130,0
|
|
20230704,192900,6387204590,7130,7130,7130,7130,0
|
|
20230704,192800,6387204590,7130,7130,7130,7130,0
|
|
20230704,192700,6387204590,7130,7130,7130,7130,0
|
|
20230704,192600,6387204590,7130,7130,7130,7130,0
|
|
20230704,192500,6387204590,7130,7130,7130,7130,0
|
|
20230704,192400,6387204590,7130,7130,7130,7130,0
|
|
20230704,192300,6387204590,7130,7130,7130,7130,0
|
|
20230704,192200,6387204590,7130,7130,7130,7130,0
|
|
20230704,192100,6387204590,7130,7130,7130,7130,0
|
|
20230704,192000,6387204590,7130,7130,7130,7130,0
|
|
20230704,191900,6387204590,7130,7130,7130,7130,0
|
|
20230704,191800,6387204590,7130,7130,7130,7130,0
|
|
20230704,191700,6387204590,7130,7130,7130,7130,0
|
|
20230704,191600,6387204590,7130,7130,7130,7130,0
|
|
20230704,191500,6387204590,7130,7130,7130,7130,0
|
|
20230704,191400,6387204590,7130,7130,7130,7130,0
|
|
20230704,191300,6387204590,7130,7130,7130,7130,0
|
|
20230704,191200,6387204590,7130,7130,7130,7130,0
|
|
20230704,191100,6387204590,7130,7130,7130,7130,0
|
|
20230704,191000,6387204590,7130,7130,7130,7130,0
|
|
20230704,190900,6387204590,7130,7130,7130,7130,0
|
|
20230704,190800,6387204590,7130,7130,7130,7130,0
|
|
20230704,190700,6387204590,7130,7130,7130,7130,0
|
|
20230704,190600,6387204590,7130,7130,7130,7130,0
|
|
20230704,190500,6387204590,7130,7130,7130,7130,0
|
|
20230704,190400,6387204590,7130,7130,7130,7130,0
|
|
20230704,190300,6387204590,7130,7130,7130,7130,0
|
|
20230704,190200,6387204590,7130,7130,7130,7130,7208
|
|
20230704,190100,6387204590,7130,7130,7130,7130,0
|
|
20230704,190000,6387204590,7130,7130,7130,7130,0
|
|
20230704,185900,6387204590,7130,7130,7130,7130,0
|
|
20230704,185800,6387204590,7130,7130,7130,7130,0
|
|
20230704,185700,6387204590,7130,7130,7130,7130,0
|
|
20230704,185600,6387204590,7130,7130,7130,7130,0
|
|
20230704,185500,6387204590,7130,7130,7130,7130,0
|
|
20230704,185400,6387204590,7130,7130,7130,7130,0
|
|
20230704,185300,6387204590,7130,7130,7130,7130,0
|
|
20230704,185200,6387204590,7130,7130,7130,7130,0
|
|
20230704,185100,6387204590,7130,7130,7130,7130,0
|
|
20230704,185000,6387204590,7130,7130,7130,7130,0
|
|
20230704,184900,6387204590,7130,7130,7130,7130,0
|
|
20230704,184800,6387204590,7130,7130,7130,7130,0
|
|
20230704,184700,6387204590,7130,7130,7130,7130,0
|
|
20230704,184600,6387204590,7130,7130,7130,7130,0
|
|
20230704,184500,6387204590,7130,7130,7130,7130,0
|
|
20230704,184400,6387204590,7130,7130,7130,7130,0
|
|
20230704,184300,6387204590,7130,7130,7130,7130,0
|
|
20230704,184200,6387204590,7130,7130,7130,7130,0
|
|
20230704,184100,6387204590,7130,7130,7130,7130,0
|
|
20230704,184000,6387204590,7130,7130,7130,7130,0
|
|
20230704,183900,6387204590,7130,7130,7130,7130,0
|
|
20230704,183800,6387204590,7130,7130,7130,7130,0
|
|
20230704,183700,6387204590,7130,7130,7130,7130,0
|
|
20230704,183600,6387204590,7130,7130,7130,7130,0
|
|
20230704,183500,6387204590,7130,7130,7130,7130,0
|
|
20230704,183400,6387204590,7130,7130,7130,7130,0
|
|
20230704,183300,6387204590,7130,7130,7130,7130,0
|
|
20230704,183200,6387204590,7130,7130,7130,7130,7208
|
|
20230704,183100,6387204590,7130,7130,7130,7130,0
|
|
20230704,183000,6387204590,7130,7130,7130,7130,0
|
|
20230704,182900,6387204590,7130,7130,7130,7130,0
|
|
20230704,182800,6387204590,7130,7130,7130,7130,0
|
|
20230704,182700,6387204590,7130,7130,7130,7130,0
|
|
20230704,182600,6387204590,7130,7130,7130,7130,0
|
|
20230704,182500,6387204590,7130,7130,7130,7130,0
|
|
20230704,182400,6387204590,7130,7130,7130,7130,0
|
|
20230704,182300,6387204590,7130,7130,7130,7130,0
|
|
20230704,182200,6387204590,7130,7130,7130,7130,0
|
|
20230704,182100,6387204590,7130,7130,7130,7130,0
|
|
20230704,182000,6387204590,7130,7130,7130,7130,0
|
|
20230704,181900,6387204590,7130,7130,7130,7130,0
|
|
20230704,181800,6387204590,7130,7130,7130,7130,0
|
|
20230704,181700,6387204590,7130,7130,7130,7130,0
|
|
20230704,181600,6387204590,7130,7130,7130,7130,0
|
|
20230704,181500,6387204590,7130,7130,7130,7130,0
|
|
20230704,181400,6387204590,7130,7130,7130,7130,0
|
|
20230704,181300,6387204590,7130,7130,7130,7130,0
|
|
20230704,181200,6387204590,7130,7130,7130,7130,0
|
|
20230704,181100,6387204590,7130,7130,7130,7130,0
|
|
20230704,181000,6387204590,7130,7130,7130,7130,0
|
|
20230704,180900,6387204590,7130,7130,7130,7130,0
|
|
20230704,180800,6387204590,7130,7130,7130,7130,0
|
|
20230704,180700,6387204590,7130,7130,7130,7130,0
|
|
20230704,180600,6387204590,7130,7130,7130,7130,0
|
|
20230704,180500,6387204590,7130,7130,7130,7130,0
|
|
20230704,180400,6387204590,7130,7130,7130,7130,0
|
|
20230704,180300,6387204590,7130,7130,7130,7130,0
|
|
20230704,180200,6387204590,7130,7130,7130,7130,7208
|
|
20230704,180100,6387204590,7130,7130,7130,7130,0
|
|
20230704,180000,6387204590,7130,7130,7130,7130,0
|
|
20230704,175900,6387204590,7130,7130,7130,7130,0
|
|
20230704,175800,6387204590,7130,7130,7130,7130,0
|
|
20230704,175700,6387204590,7130,7130,7130,7130,0
|
|
20230704,175600,6387204590,7130,7130,7130,7130,0
|
|
20230704,175500,6387204590,7130,7130,7130,7130,0
|
|
20230704,175400,6387204590,7130,7130,7130,7130,0
|
|
20230704,175300,6387204590,7130,7130,7130,7130,0
|
|
20230704,175200,6387204590,7130,7130,7130,7130,0
|
|
20230704,175100,6387204590,7130,7130,7130,7130,0
|
|
20230704,175000,6387204590,7130,7130,7130,7130,0
|
|
20230704,174900,6387204590,7130,7130,7130,7130,0
|
|
20230704,174800,6387204590,7130,7130,7130,7130,0
|
|
20230704,174700,6387204590,7130,7130,7130,7130,0
|
|
20230704,174600,6387204590,7130,7130,7130,7130,0
|
|
20230704,174500,6387204590,7130,7130,7130,7130,0
|
|
20230704,174400,6387204590,7130,7130,7130,7130,0
|
|
20230704,174300,6387204590,7130,7130,7130,7130,0
|
|
20230704,174200,6387204590,7130,7130,7130,7130,0
|
|
20230704,174100,6387204590,7130,7130,7130,7130,0
|
|
20230704,174000,6387204590,7130,7130,7130,7130,0
|
|
20230704,173900,6387204590,7130,7130,7130,7130,0
|
|
20230704,173800,6387204590,7130,7130,7130,7130,0
|
|
20230704,173700,6387204590,7130,7130,7130,7130,0
|
|
20230704,173600,6387204590,7130,7130,7130,7130,0
|
|
20230704,173500,6387204590,7130,7130,7130,7130,0
|
|
20230704,173400,6387204590,7130,7130,7130,7130,0
|
|
20230704,173300,6387204590,7130,7130,7130,7130,0
|
|
20230704,173200,6387204590,7130,7130,7130,7130,7208
|
|
20230704,173100,6387204590,7130,7130,7130,7130,0
|
|
20230704,173000,6387204590,7130,7130,7130,7130,0
|
|
20230704,172900,6387204590,7130,7130,7130,7130,0
|
|
20230704,172800,6387204590,7130,7130,7130,7130,0
|
|
20230704,172700,6387204590,7130,7130,7130,7130,0
|
|
20230704,172600,6387204590,7130,7130,7130,7130,0
|
|
20230704,172500,6387204590,7130,7130,7130,7130,0
|
|
20230704,172400,6387204590,7130,7130,7130,7130,0
|
|
20230704,172300,6387204590,7130,7130,7130,7130,0
|
|
20230704,172200,6387204590,7130,7130,7130,7130,0
|
|
20230704,172100,6387204590,7130,7130,7130,7130,0
|
|
20230704,172000,6387204590,7130,7130,7130,7130,0
|
|
20230704,171900,6387204590,7130,7130,7130,7130,0
|
|
20230704,171800,6387204590,7130,7130,7130,7130,0
|
|
20230704,171700,6387204590,7130,7130,7130,7130,0
|
|
20230704,171600,6387204590,7130,7130,7130,7130,0
|
|
20230704,171500,6387204590,7130,7130,7130,7130,0
|
|
20230704,171400,6387204590,7130,7130,7130,7130,0
|
|
20230704,171300,6387204590,7130,7130,7130,7130,0
|
|
20230704,171200,6387204590,7130,7130,7130,7130,0
|
|
20230704,171100,6387204590,7130,7130,7130,7130,0
|
|
20230704,171000,6387204590,7130,7130,7130,7130,0
|
|
20230704,170900,6387204590,7130,7130,7130,7130,0
|
|
20230704,170800,6387204590,7130,7130,7130,7130,0
|
|
20230704,170700,6387204590,7130,7130,7130,7130,0
|
|
20230704,170600,6387204590,7130,7130,7130,7130,0
|
|
20230704,170500,6387204590,7130,7130,7130,7130,0
|
|
20230704,170400,6387204590,7130,7130,7130,7130,0
|
|
20230704,170300,6387204590,7130,7130,7130,7130,0
|
|
20230704,170200,6387204590,7130,7130,7130,7130,7208
|
|
20230704,170100,6387204590,7130,7130,7130,7130,0
|
|
20230704,170000,6387204590,7130,7130,7130,7130,0
|
|
20230704,165900,6387204590,7130,7130,7130,7130,0
|
|
20230704,165800,6387204590,7130,7130,7130,7130,0
|
|
20230704,165700,6387204590,7130,7130,7130,7130,0
|
|
20230704,165600,6387204590,7130,7130,7130,7130,0
|
|
20230704,165500,6387204590,7130,7130,7130,7130,0
|
|
20230704,165400,6387204590,7130,7130,7130,7130,0
|
|
20230704,165300,6387204590,7130,7130,7130,7130,0
|
|
20230704,165200,6387204590,7130,7130,7130,7130,0
|
|
20230704,165100,6387204590,7130,7130,7130,7130,0
|
|
20230704,165000,6387204590,7130,7130,7130,7130,0
|
|
20230704,164900,6387204590,7130,7130,7130,7130,0
|
|
20230704,164800,6387204590,7130,7130,7130,7130,0
|
|
20230704,164700,6387204590,7130,7130,7130,7130,0
|
|
20230704,164600,6387204590,7130,7130,7130,7130,0
|
|
20230704,164500,6387204590,7130,7130,7130,7130,0
|
|
20230704,164400,6387204590,7130,7130,7130,7130,0
|
|
20230704,164300,6387204590,7130,7130,7130,7130,0
|
|
20230704,164200,6387204590,7130,7130,7130,7130,0
|
|
20230704,164100,6387204590,7130,7130,7130,7130,0
|
|
20230704,164000,6387204590,7130,7130,7130,7130,0
|
|
20230704,163900,6387204590,7130,7130,7130,7130,0
|
|
20230704,163800,6387204590,7130,7130,7130,7130,0
|
|
20230704,163700,6387204590,7130,7130,7130,7130,0
|
|
20230704,163600,6387204590,7130,7130,7130,7130,0
|
|
20230704,163500,6387204590,7130,7130,7130,7130,0
|
|
20230704,163400,6387204590,7130,7130,7130,7130,0
|
|
20230704,163300,6387204590,7130,7130,7130,7130,0
|
|
20230704,163200,6387204590,7130,7130,7130,7130,7208
|
|
20230704,163100,6387204590,7130,7130,7130,7130,0
|
|
20230704,163000,6387204590,7130,7130,7130,7130,0
|
|
20230704,162900,6387204590,7130,7130,7130,7130,0
|
|
20230704,162800,6387204590,7130,7130,7130,7130,0
|
|
20230704,162700,6387204590,7130,7130,7130,7130,0
|
|
20230704,162600,6387204590,7130,7130,7130,7130,0
|
|
20230704,162500,6387204590,7130,7130,7130,7130,0
|
|
20230704,162400,6387204590,7130,7130,7130,7130,0
|
|
20230704,162300,6387204590,7130,7130,7130,7130,0
|
|
20230704,162200,6387204590,7130,7130,7130,7130,0
|
|
20230704,162100,6387204590,7130,7130,7130,7130,0
|
|
20230704,162000,6387204590,7130,7130,7130,7130,0
|
|
20230704,161900,6387204590,7130,7130,7130,7130,0
|
|
20230704,161800,6387204590,7130,7130,7130,7130,0
|
|
20230704,161700,6387204590,7130,7130,7130,7130,0
|
|
20230704,161600,6387204590,7130,7130,7130,7130,0
|
|
20230704,161500,6387204590,7130,7130,7130,7130,0
|
|
20230704,161400,6387204590,7130,7130,7130,7130,0
|
|
20230704,161300,6387204590,7130,7130,7130,7130,0
|
|
20230704,161200,6387204590,7130,7130,7130,7130,0
|
|
20230704,161100,6387204590,7130,7130,7130,7130,0
|
|
20230704,161000,6387204590,7130,7130,7130,7130,0
|
|
20230704,160900,6387204590,7130,7130,7130,7130,0
|
|
20230704,160800,6387204590,7130,7130,7130,7130,0
|
|
20230704,160700,6387204590,7130,7130,7130,7130,0
|
|
20230704,160600,6387204590,7130,7130,7130,7130,0
|
|
20230704,160500,6387204590,7130,7130,7130,7130,0
|
|
20230704,160400,6387204590,7130,7130,7130,7130,0
|
|
20230704,160300,6387204590,7130,7130,7130,7130,0
|
|
20230704,160200,6387204590,7130,7130,7130,7130,7208
|
|
20230704,160100,6387204590,7130,7130,7130,7130,0
|
|
20230704,160000,6387204590,7130,7130,7130,7130,0
|
|
20230704,155900,6387204590,7130,7130,7130,7130,0
|
|
20230704,155800,6387204590,7130,7130,7130,7130,0
|
|
20230704,155700,6387204590,7130,7130,7130,7130,0
|
|
20230704,155600,6387204590,7130,7130,7130,7130,0
|
|
20230704,155500,6387204590,7130,7130,7130,7130,0
|
|
20230704,155400,6387204590,7130,7130,7130,7130,0
|
|
20230704,155300,6387204590,7130,7130,7130,7130,0
|
|
20230704,155200,6387204590,7130,7130,7130,7130,0
|
|
20230704,155100,6387204590,7130,7130,7130,7130,0
|
|
20230704,155000,6387204590,7130,7130,7130,7130,0
|
|
20230704,154900,6387204590,7130,7130,7130,7130,0
|
|
20230704,154800,6387204590,7130,7130,7130,7130,0
|
|
20230704,154700,6387204590,7130,7130,7130,7130,0
|
|
20230704,154600,6387204590,7130,7130,7130,7130,0
|
|
20230704,154500,6387204590,7130,7130,7130,7130,0
|
|
20230704,154400,6387204590,7130,7130,7130,7130,0
|
|
20230704,154300,6387204590,7130,7130,7130,7130,0
|
|
20230704,154200,6387204590,7130,7130,7130,7130,0
|
|
20230704,154100,6387204590,7130,7130,7130,7130,0
|
|
20230704,154000,6387204590,7130,7130,7130,7130,0
|
|
20230704,153900,6387204590,7130,7130,7130,7130,0
|
|
20230704,153800,6387204590,7130,7130,7130,7130,0
|
|
20230704,153700,6387204590,7130,7130,7130,7130,0
|
|
20230704,153600,6387204590,7130,7130,7130,7130,0
|
|
20230704,153500,6387204590,7130,7130,7130,7130,0
|
|
20230704,153400,6387204590,7130,7130,7130,7130,0
|
|
20230704,153300,6387204590,7130,7130,7130,7130,0
|
|
20230704,153200,6387204590,7130,7130,7130,7130,7208
|
|
20230704,153100,6387204590,7130,7130,7130,7130,0
|
|
20230704,153000,6387204590,7130,7130,7130,7130,7208
|
|
20230704,152900,6335811550,7110,7110,7110,7110,0
|
|
20230704,152800,6335811550,7110,7110,7110,7110,0
|
|
20230704,152700,6335811550,7110,7110,7110,7110,0
|
|
20230704,152600,6335811550,7110,7110,7110,7110,0
|
|
20230704,152500,6335811550,7110,7110,7110,7110,0
|
|
20230704,152400,6335811550,7110,7110,7110,7110,0
|
|
20230704,152300,6335811550,7110,7110,7110,7110,0
|
|
20230704,152200,6335811550,7110,7110,7110,7110,0
|
|
20230704,152100,6335811550,7110,7110,7110,7110,0
|
|
20230704,152000,6335811550,7110,7110,7110,7110,0
|
|
20230704,151900,6335811550,7110,7120,7120,7110,281
|
|
20230704,151800,6333812610,7120,7110,7120,7110,236
|
|
20230704,151700,6332133950,7110,7110,7110,7110,31
|
|
20230704,151600,6331913540,7120,7130,7130,7120,441
|
|
20230704,151500,6328770610,7120,7120,7130,7120,2065
|
|
20230704,151400,6314067710,7120,7130,7130,7120,4698
|
|
20230704,151300,6280572270,7130,7140,7140,7130,13
|
|
20230704,151200,6280479470,7140,7140,7140,7130,214
|
|
20230704,151100,6278951780,7130,7140,7140,7130,356
|
|
20230704,151000,6276413450,7140,7130,7140,7130,44
|
|
20230704,150900,6276099630,7140,7130,7140,7130,1180
|
|
20230704,150800,6267675130,7140,7130,7140,7130,1417
|
|
20230704,150700,6257557780,7140,7130,7140,7130,458
|
|
20230704,150600,6254291100,7140,7140,7140,7130,55
|
|
20230704,150500,6253898420,7130,7120,7130,7120,884
|
|
20230704,150400,6247596570,7130,7120,7130,7120,117
|
|
20230704,150300,6246762860,7130,7130,7130,7130,0
|
|
20230704,150200,6246762860,7130,7120,7130,7120,67
|
|
20230704,150100,6246285460,7130,7130,7130,7130,11
|
|
20230704,150000,6246207030,7120,7120,7130,7120,210
|
|
20230704,145900,6244711710,7130,7130,7130,7130,1867
|
|
20230704,145800,6231400000,7130,7130,7130,7130,30
|
|
20230704,145700,6231186100,7130,7150,7150,7130,764
|
|
20230704,145600,6225738760,7140,7140,7140,7130,3431
|
|
20230704,145500,6201266510,7150,7150,7150,7150,200
|
|
20230704,145400,6199836510,7150,7150,7150,7150,343
|
|
20230704,145300,6197384060,7150,7150,7150,7150,0
|
|
20230704,145200,6197384060,7150,7150,7150,7150,15
|
|
20230704,145100,6197276810,7140,7140,7140,7140,50
|
|
20230704,145000,6196919810,7150,7150,7150,7150,16
|
|
20230704,144900,6196805410,7150,7150,7150,7150,1223
|
|
20230704,144800,6188060960,7150,7150,7150,7140,538
|
|
20230704,144700,6184214760,7150,7140,7150,7140,370
|
|
20230704,144600,6181569960,7140,7140,7140,7140,1317
|
|
20230704,144500,6172166580,7150,7130,7150,7130,154
|
|
20230704,144400,6171065500,7150,7130,7150,7130,64
|
|
20230704,144300,6170608900,7150,7150,7150,7150,0
|
|
20230704,144200,6170608900,7150,7150,7160,7140,1655
|
|
20230704,144100,6158784470,7150,7150,7150,7150,272
|
|
20230704,144000,6156839670,7150,7140,7150,7140,858
|
|
20230704,143900,6150705020,7140,7130,7140,7130,1402
|
|
20230704,143800,6140706770,7130,7140,7140,7130,698
|
|
20230704,143700,6135723080,7140,7130,7140,7130,90
|
|
20230704,143600,6135080980,7140,7150,7150,7140,2197
|
|
20230704,143500,6119394390,7140,7140,7140,7140,21
|
|
20230704,143400,6119244450,7150,7150,7150,7130,7
|
|
20230704,143300,6119194500,7130,7140,7150,7130,2562
|
|
20230704,143200,6100907500,7150,7150,7160,7150,1010
|
|
20230704,143100,6093685990,7140,7160,7160,7140,949
|
|
20230704,143000,6086898820,7170,7160,7170,7160,1257
|
|
20230704,142900,6077895580,7170,7160,7170,7160,791
|
|
20230704,142800,6072229630,7170,7150,7170,7150,737
|
|
20230704,142700,6066954990,7170,7160,7170,7150,1345
|
|
20230704,142600,6057328860,7160,7170,7170,7160,1158
|
|
20230704,142500,6049027180,7170,7190,7190,7170,6540
|
|
20230704,142400,6002072470,7190,7190,7190,7190,2093
|
|
20230704,142300,5987023800,7190,7170,7190,7170,6675
|
|
20230704,142200,5939097690,7170,7170,7170,7170,400
|
|
20230704,142100,5936229690,7180,7160,7180,7160,4009
|
|
20230704,142000,5907483920,7160,7160,7170,7160,1519
|
|
20230704,141900,5896593950,7170,7160,7170,7160,308
|
|
20230704,141800,5894388660,7160,7160,7160,7160,285
|
|
20230704,141700,5892348060,7170,7150,7170,7150,2449
|
|
20230704,141600,5874792920,7150,7140,7150,7140,1760
|
|
20230704,141500,5862214110,7140,7140,7140,7140,400
|
|
20230704,141400,5859358110,7150,7150,7150,7150,0
|
|
20230704,141300,5859358110,7150,7150,7150,7150,0
|
|
20230704,141200,5859358110,7150,7150,7150,7150,919
|
|
20230704,141100,5852787260,7160,7150,7160,7150,1359
|
|
20230704,141000,5843061710,7140,7150,7150,7140,1419
|
|
20230704,140900,5832929530,7150,7160,7170,7150,2394
|
|
20230704,140800,5815808630,7160,7170,7170,7150,96
|
|
20230704,140700,5815121480,7160,7160,7160,7160,353
|
|
20230704,140600,5812594000,7160,7160,7160,7160,1188
|
|
20230704,140500,5804087920,7160,7170,7170,7160,1204
|
|
20230704,140400,5795455370,7170,7170,7170,7170,522
|
|
20230704,140300,5791712630,7170,7170,7170,7160,1729
|
|
20230704,140200,5779316710,7180,7160,7180,7160,1471
|
|
20230704,140100,5768769480,7170,7170,7170,7170,2
|
|
20230704,140000,5768755140,7170,7170,7180,7140,2738
|
|
20230704,135900,5749154290,7170,7170,7180,7170,2287
|
|
20230704,135800,5732741830,7170,7180,7180,7170,1071
|
|
20230704,135700,5725056630,7180,7170,7180,7170,1477
|
|
20230704,135600,5714455420,7170,7190,7190,7170,24122
|
|
20230704,135500,5541062280,7180,7180,7190,7180,5178
|
|
20230704,135400,5503850610,7190,7180,7190,7180,3711
|
|
20230704,135300,5477200120,7180,7160,7180,7160,1541
|
|
20230704,135200,5466140840,7170,7150,7170,7150,6061
|
|
20230704,135100,5422726590,7150,7140,7150,7140,1901
|
|
20230704,135000,5409134740,7150,7130,7150,7130,880
|
|
20230704,134900,5402849970,7110,7140,7140,7110,1819
|
|
20230704,134800,5389915870,7150,7150,7150,7150,1359
|
|
20230704,134700,5380199020,7150,7160,7160,7150,1646
|
|
20230704,134600,5368415200,7160,7130,7160,7120,22469
|
|
20230704,134500,5207884750,7130,7120,7130,7120,5575
|
|
20230704,134400,5168142800,7120,7080,7120,7080,33106
|
|
20230704,134300,4933050050,7080,7070,7080,7070,3020
|
|
20230704,134200,4911668850,7070,7080,7080,7070,1240
|
|
20230704,134100,4902901950,7080,7080,7080,7080,1601
|
|
20230704,134000,4891566870,7080,7070,7080,7070,781
|
|
20230704,133900,4886045190,7080,7070,7080,7070,126
|
|
20230704,133800,4885154360,7070,7070,7070,7070,1068
|
|
20230704,133700,4877603600,7070,7070,7070,7070,652
|
|
20230704,133600,4872993960,7070,7070,7070,7070,141
|
|
20230704,133500,4871997090,7080,7080,7080,7080,0
|
|
20230704,133400,4871997090,7080,7070,7080,7070,399
|
|
20230704,133300,4869176150,7070,7080,7080,7070,1734
|
|
20230704,133200,4856900150,7090,7090,7090,7090,1
|
|
20230704,133100,4856893060,7090,7080,7090,7080,1124
|
|
20230704,133000,4848935100,7080,7080,7080,7080,100
|
|
20230704,132900,4848227100,7080,7080,7080,7080,50
|
|
20230704,132800,4847873100,7090,7080,7090,7080,3585
|
|
20230704,132700,4822455570,7080,7080,7080,7080,21
|
|
20230704,132600,4822306890,7080,7080,7080,7080,0
|
|
20230704,132500,4822306890,7080,7080,7080,7080,1010
|
|
20230704,132400,4815156090,7080,7080,7080,7080,1710
|
|
20230704,132300,4803049290,7080,7080,7080,7080,0
|
|
20230704,132200,4803049290,7080,7070,7080,7070,551
|
|
20230704,132100,4799148220,7070,7060,7070,7060,450
|
|
20230704,132000,4795967220,7070,7070,7070,7070,0
|
|
20230704,131900,4795967220,7070,7070,7070,7070,901
|
|
20230704,131800,4789597150,7070,7070,7070,7070,1452
|
|
20230704,131700,4779331510,7070,7070,7070,7070,150
|
|
20230704,131600,4778271010,7070,7070,7070,7070,33
|
|
20230704,131500,4778037700,7070,7070,7070,7070,1222
|
|
20230704,131400,4769398160,7070,7070,7070,7070,0
|
|
20230704,131300,4769398160,7070,7070,7070,7070,429
|
|
20230704,131200,4766365130,7070,7070,7070,7070,2595
|
|
20230704,131100,4748018480,7070,7070,7070,7070,211
|
|
20230704,131000,4746526710,7080,7080,7080,7080,100
|
|
20230704,130900,4745818710,7080,7070,7080,7070,294
|
|
20230704,130800,4743738130,7080,7080,7080,7080,0
|
|
20230704,130700,4743738130,7080,7090,7090,7080,2065
|
|
20230704,130600,4729117240,7090,7090,7090,7090,15
|
|
20230704,130500,4729010890,7090,7080,7090,7080,933
|
|
20230704,130400,4722403890,7080,7080,7080,7080,20
|
|
20230704,130300,4722262290,7080,7080,7080,7080,0
|
|
20230704,130200,4722262290,7080,7080,7080,7080,1
|
|
20230704,130100,4722255210,7080,7080,7080,7080,2362
|
|
20230704,130000,4705532250,7080,7080,7080,7080,102
|
|
20230704,125900,4704810090,7080,7080,7080,7080,50
|
|
20230704,125800,4704456090,7080,7090,7090,7080,251
|
|
20230704,125700,4702679000,7090,7080,7090,7080,880
|
|
20230704,125600,4696448550,7080,7080,7080,7080,225
|
|
20230704,125500,4694855550,7080,7080,7080,7080,30
|
|
20230704,125400,4694643150,7080,7090,7090,7080,963
|
|
20230704,125300,4687824390,7090,7090,7090,7090,2000
|
|
20230704,125200,4673644390,7090,7090,7100,7090,287
|
|
20230704,125100,4671609490,7090,7090,7100,7090,547
|
|
20230704,125000,4667726400,7100,7090,7100,7090,2352
|
|
20230704,124900,4651049970,7080,7070,7080,7070,1334
|
|
20230704,124800,4641618410,7080,7080,7080,7080,688
|
|
20230704,124700,4636747370,7090,7090,7090,7090,1134
|
|
20230704,124600,4628707310,7080,7080,7080,7080,21
|
|
20230704,124500,4628558630,7080,7080,7080,7080,10
|
|
20230704,124400,4628487830,7080,7080,7080,7080,900
|
|
20230704,124300,4622115830,7080,7080,7080,7080,192
|
|
20230704,124200,4620756470,7080,7080,7080,7080,1186
|
|
20230704,124100,4612359590,7080,7080,7080,7080,0
|
|
20230704,124000,4612359590,7080,7080,7080,7080,100
|
|
20230704,123900,4611651590,7080,7080,7080,7070,545
|
|
20230704,123800,4607793090,7070,7080,7080,7070,185
|
|
20230704,123700,4606483400,7070,7070,7070,7070,52
|
|
20230704,123600,4606115760,7080,7080,7080,7080,0
|
|
20230704,123500,4606115760,7080,7080,7080,7080,813
|
|
20230704,123400,4600359720,7080,7080,7080,7080,0
|
|
20230704,123300,4600359720,7080,7080,7080,7080,0
|
|
20230704,123200,4600359720,7080,7080,7080,7080,2
|
|
20230704,123100,4600345560,7080,7080,7080,7080,0
|
|
20230704,123000,4600345560,7080,7080,7080,7080,0
|
|
20230704,122900,4600345560,7080,7080,7080,7080,0
|
|
20230704,122800,4600345560,7080,7080,7080,7080,1480
|
|
20230704,122700,4589867160,7080,7080,7080,7080,643
|
|
20230704,122600,4585314720,7070,7070,7070,7070,407
|
|
20230704,122500,4582437230,7070,7070,7070,7070,0
|
|
20230704,122400,4582437230,7070,7070,7070,7070,274
|
|
20230704,122300,4580500050,7070,7090,7090,7070,166
|
|
20230704,122200,4579326350,7090,7050,7090,7050,14774
|
|
20230704,122100,4475132810,7050,7030,7050,7030,1382
|
|
20230704,122000,4465401870,7030,7030,7030,7030,0
|
|
20230704,121900,4465401870,7030,7040,7040,7030,9
|
|
20230704,121800,4465338580,7030,7030,7030,7030,0
|
|
20230704,121700,4465338580,7030,7030,7030,7030,3150
|
|
20230704,121600,4443194080,7030,7030,7030,7030,0
|
|
20230704,121500,4443194080,7030,7040,7040,7030,139
|
|
20230704,121400,4442216870,7030,7030,7030,7030,0
|
|
20230704,121300,4442216870,7030,7030,7030,7030,1
|
|
20230704,121200,4442209840,7040,7040,7040,7040,150
|
|
20230704,121100,4441153840,7040,7040,7040,7040,175
|
|
20230704,121000,4439921840,7040,7040,7040,7040,32
|
|
20230704,120900,4439696560,7040,7040,7040,7040,513
|
|
20230704,120800,4436085040,7040,7030,7040,7030,673
|
|
20230704,120700,4431347850,7030,7030,7030,7030,1258
|
|
20230704,120600,4422504110,7030,7030,7030,7030,0
|
|
20230704,120500,4422504110,7030,7030,7030,7030,100
|
|
20230704,120400,4421801110,7030,7030,7030,7030,0
|
|
20230704,120300,4421801110,7030,7030,7030,7030,208
|
|
20230704,120200,4420338870,7030,7020,7030,7020,134
|
|
20230704,120100,4419398000,7020,7020,7020,7020,1103
|
|
20230704,120000,4411654940,7020,7020,7020,7020,3216
|
|
20230704,115900,4389078620,7020,7030,7030,7020,129
|
|
20230704,115800,4388173030,7020,7020,7020,7020,52
|
|
20230704,115700,4387807990,7010,7020,7020,7010,2199
|
|
20230704,115600,4372391150,7010,7010,7010,7010,0
|
|
20230704,115500,4372391150,7010,7020,7020,7010,70
|
|
20230704,115400,4371900390,7020,7020,7020,7020,0
|
|
20230704,115300,4371900390,7020,7020,7020,7020,130
|
|
20230704,115200,4370987790,7030,7020,7030,7020,84
|
|
20230704,115100,4370398010,7010,7020,7020,7010,320
|
|
20230704,115000,4368154710,7010,7020,7020,7010,17
|
|
20230704,114900,4368035440,7010,7020,7020,7010,222
|
|
20230704,114800,4366479210,7030,7040,7040,7000,10126
|
|
20230704,114700,4295480400,7050,7050,7050,7050,2
|
|
20230704,114600,4295466300,7050,7050,7050,7050,0
|
|
20230704,114500,4295466300,7050,7050,7050,7050,0
|
|
20230704,114400,4295466300,7050,7040,7050,7040,712
|
|
20230704,114300,4290452720,7040,7020,7040,7020,65
|
|
20230704,114200,4289995520,7020,7020,7020,7020,0
|
|
20230704,114100,4289995520,7020,7020,7020,7020,70
|
|
20230704,114000,4289504120,7010,7020,7020,7010,46
|
|
20230704,113900,4289181230,7020,7020,7020,7020,239
|
|
20230704,113800,4287503450,7020,7020,7040,7020,1873
|
|
20230704,113700,4274349990,7020,7020,7020,7020,299
|
|
20230704,113600,4272251010,7020,7020,7020,7020,6
|
|
20230704,113500,4272208890,7020,7020,7030,7020,889
|
|
20230704,113400,4265961480,7030,7030,7030,7030,0
|
|
20230704,113300,4265961480,7030,7050,7050,7030,558
|
|
20230704,113200,4262029620,7050,7040,7050,7040,990
|
|
20230704,113100,4255058660,7020,7020,7020,7020,1300
|
|
20230704,113000,4245932660,7020,7030,7030,7020,2020
|
|
20230704,112900,4231752110,7030,7040,7040,7020,1649
|
|
20230704,112800,4220159960,7040,7050,7050,7030,828
|
|
20230704,112700,4214329850,7050,7060,7060,7050,1299
|
|
20230704,112600,4205171490,7080,7080,7080,7080,0
|
|
20230704,112500,4205171490,7080,7080,7080,7080,0
|
|
20230704,112400,4205171490,7080,7080,7080,7080,0
|
|
20230704,112300,4205171490,7080,7080,7080,7080,1006
|
|
20230704,112200,4198049010,7090,7080,7090,7080,783
|
|
20230704,112100,4192499060,7070,7070,7070,7050,2916
|
|
20230704,112000,4171910500,7080,7070,7080,7070,571
|
|
20230704,111900,4167873520,7070,7100,7100,7070,579
|
|
20230704,111800,4163773220,7090,7090,7090,7090,133
|
|
20230704,111700,4162830250,7090,7090,7090,7090,0
|
|
20230704,111600,4162830250,7090,7090,7090,7090,953
|
|
20230704,111500,4156073480,7090,7090,7090,7090,527
|
|
20230704,111400,4152337050,7100,7100,7100,7100,5134
|
|
20230704,111300,4115885650,7100,7100,7100,7100,866
|
|
20230704,111200,4109737050,7090,7090,7090,7080,936
|
|
20230704,111100,4103106130,7090,7090,7090,7090,682
|
|
20230704,111000,4098270750,7080,7080,7080,7080,17
|
|
20230704,110900,4098150390,7080,7080,7080,7080,0
|
|
20230704,110800,4098150390,7080,7070,7080,7070,685
|
|
20230704,110700,4093307070,7070,7070,7090,7070,310
|
|
20230704,110600,4091113210,7070,7080,7080,7070,701
|
|
20230704,110500,4086155020,7080,7070,7080,7070,397
|
|
20230704,110400,4083344350,7070,7070,7070,7070,2420
|
|
20230704,110300,4066234950,7080,7090,7090,7080,1736
|
|
20230704,110200,4053934070,7110,7090,7110,7090,1733
|
|
20230704,110100,4041621680,7080,7090,7100,7080,2859
|
|
20230704,110000,4021351640,7090,7100,7100,7090,2172
|
|
20230704,105900,4005934230,7110,7110,7110,7110,1
|
|
20230704,105800,4005927120,7110,7110,7110,7110,0
|
|
20230704,105700,4005927120,7110,7110,7110,7110,48
|
|
20230704,105600,4005585840,7100,7110,7110,7100,219
|
|
20230704,105500,4004030760,7110,7120,7120,7100,1285
|
|
20230704,105400,3994889670,7140,7140,7140,7130,3790
|
|
20230704,105300,3967851250,7140,7140,7150,7140,5100
|
|
20230704,105200,3931391680,7140,7140,7150,7140,2075
|
|
20230704,105100,3916576170,7140,7150,7150,7130,1049
|
|
20230704,105000,3909085320,7140,7150,7150,7140,1613
|
|
20230704,104900,3897568430,7140,7140,7150,7140,454
|
|
20230704,104800,3894325250,7140,7140,7140,7130,2965
|
|
20230704,104700,3873158190,7140,7140,7150,7140,3097
|
|
20230704,104600,3851042580,7140,7130,7140,7130,1909
|
|
20230704,104500,3837413330,7130,7130,7150,7130,5955
|
|
20230704,104400,3794898730,7130,7110,7130,7110,379
|
|
20230704,104300,3792197920,7120,7120,7120,7120,3
|
|
20230704,104200,3792176560,7130,7120,7130,7120,348
|
|
20230704,104100,3789698220,7130,7090,7130,7090,42546
|
|
20230704,104000,3487398680,7080,7080,7100,7080,7970
|
|
20230704,103900,3430897140,7080,7060,7080,7050,4040
|
|
20230704,103800,3402319520,7050,7050,7050,7050,0
|
|
20230704,103700,3402319520,7050,7060,7060,7050,106
|
|
20230704,103600,3401571460,7070,7050,7080,7030,1540
|
|
20230704,103500,3390710790,7050,7030,7050,7030,383
|
|
20230704,103400,3388013400,7030,7030,7030,7030,181
|
|
20230704,103300,3386740970,7020,7010,7020,7010,135
|
|
20230704,103200,3385793570,7010,7010,7010,7010,190
|
|
20230704,103100,3384461670,7010,7020,7020,7010,189
|
|
20230704,103000,3383136180,7010,7020,7020,7010,610
|
|
20230704,102900,3378854010,7020,7020,7020,7000,112
|
|
20230704,102800,3378068660,7020,7010,7020,7000,1746
|
|
20230704,102700,3365825510,7010,7020,7020,7010,2889
|
|
20230704,102600,3345566160,7010,7020,7020,7010,596
|
|
20230704,102500,3341383940,7020,7020,7020,7020,706
|
|
20230704,102400,3336427820,7010,7010,7010,7010,320
|
|
20230704,102300,3334184620,7010,7020,7020,7010,760
|
|
20230704,102200,3328850920,7020,7050,7060,7020,3570
|
|
20230704,102100,3303719350,7050,7080,7080,7050,1883
|
|
20230704,102000,3290444140,7060,7070,7070,7060,903
|
|
20230704,101900,3284064040,7090,7090,7090,7080,4039
|
|
20230704,101800,3255464100,7090,7080,7090,7080,180
|
|
20230704,101700,3254189680,7080,7090,7090,7080,3342
|
|
20230704,101600,3230498320,7090,7090,7090,7080,1195
|
|
20230704,101500,3222036570,7090,7090,7090,7090,1298
|
|
20230704,101400,3212833750,7100,7090,7100,7080,721
|
|
20230704,101300,3207717860,7070,7080,7100,7070,14739
|
|
20230704,101200,3103235700,7070,7070,7070,7060,3198
|
|
20230704,101100,3080625850,7050,7050,7050,7050,0
|
|
20230704,101000,3080625850,7050,7050,7050,7050,151
|
|
20230704,100900,3079561300,7050,7050,7050,7050,123
|
|
20230704,100800,3078694150,7050,7080,7080,7050,304
|
|
20230704,100700,3076547920,7050,7060,7070,7050,1382
|
|
20230704,100600,3066782340,7070,7070,7070,7070,0
|
|
20230704,100500,3066782340,7070,7070,7080,7070,5503
|
|
20230704,100400,3027874670,7070,7070,7080,7070,444
|
|
20230704,100300,3024735510,7070,7080,7090,7070,4963
|
|
20230704,100200,2989598100,7090,7070,7090,7070,864
|
|
20230704,100100,2983475510,7080,7090,7090,7080,1133
|
|
20230704,100000,2975444270,7090,7090,7090,7080,2396
|
|
20230704,095900,2958460750,7090,7080,7090,7080,528
|
|
20230704,095800,2954722370,7080,7080,7080,7080,2000
|
|
20230704,095700,2940562370,7060,7080,7080,7060,1074
|
|
20230704,095600,2932963120,7080,7090,7090,7080,1511
|
|
20230704,095500,2922253140,7090,7080,7100,7060,3258
|
|
20230704,095400,2899142530,7080,7070,7090,7060,106
|
|
20230704,095300,2898392490,7100,7100,7100,7090,1031
|
|
20230704,095200,2891074660,7100,7090,7100,7040,14473
|
|
20230704,095100,2788473490,7090,7090,7100,7090,3689
|
|
20230704,095000,2762318450,7100,7090,7100,7070,2828
|
|
20230704,094900,2742272690,7080,7080,7090,7070,2183
|
|
20230704,094800,2726817250,7080,7070,7080,7070,6042
|
|
20230704,094700,2684099070,7070,7060,7080,7060,928
|
|
20230704,094600,2677546830,7060,7060,7060,7060,550
|
|
20230704,094500,2673663830,7070,7100,7100,7070,898
|
|
20230704,094400,2667313600,7100,7090,7100,7080,8172
|
|
20230704,094300,2609360330,7090,7070,7100,7070,8229
|
|
20230704,094200,2551015350,7070,7040,7070,7040,6304
|
|
20230704,094100,2506487140,7040,7060,7060,7040,737
|
|
20230704,094000,2501287800,7060,7070,7080,7060,1121
|
|
20230704,093900,2493363280,7080,7100,7100,7060,8255
|
|
20230704,093800,2434810490,7100,7070,7110,7060,18968
|
|
20230704,093700,2300319160,7080,7040,7080,7030,6169
|
|
20230704,093600,2256810770,7040,6990,7040,6990,5179
|
|
20230704,093500,2220463220,6990,6990,6990,6990,246
|
|
20230704,093400,2218743680,6990,6990,6990,6990,2907
|
|
20230704,093300,2198423750,6990,6980,7000,6960,2833
|
|
20230704,093200,2178637430,6980,6970,6980,6960,677
|
|
20230704,093100,2173916050,6970,6940,6970,6940,455
|
|
20230704,093000,2170750310,6960,6960,6960,6930,3362
|
|
20230704,092900,2147401320,6970,7040,7040,6970,13462
|
|
20230704,092800,2053144850,7030,7050,7050,7030,3031
|
|
20230704,092700,2031831340,7050,7070,7080,7040,3934
|
|
20230704,092600,2004078520,7080,7080,7090,7070,7474
|
|
20230704,092500,1951184730,7080,7100,7100,7070,10345
|
|
20230704,092400,1877761200,7100,7070,7110,7070,41025
|
|
20230704,092300,1586549650,7060,7040,7060,7040,8453
|
|
20230704,092200,1526944050,7040,7030,7050,7030,5757
|
|
20230704,092100,1486410000,7030,7040,7040,7030,2166
|
|
20230704,092000,1471165520,7040,7040,7040,7030,1394
|
|
20230704,091900,1461352610,7030,7030,7040,7030,11774
|
|
20230704,091800,1378487730,7030,7030,7040,7030,9650
|
|
20230704,091700,1310624650,7030,7040,7040,7030,1195
|
|
20230704,091600,1302216820,7040,7030,7040,7030,698
|
|
20230704,091500,1297309810,7040,7050,7050,7030,4590
|
|
20230704,091400,1265026960,7050,7040,7050,7020,3052
|
|
20230704,091300,1243539070,7040,7020,7050,7000,16977
|
|
20230704,091200,1124272750,7020,7040,7050,7020,7524
|
|
20230704,091100,1071381680,7040,7030,7070,7020,43075
|
|
20230704,091000,767865460,7020,6970,7020,6970,30295
|
|
20230704,090900,555761850,6970,6950,6980,6950,12842
|
|
20230704,090800,466369720,6950,6930,6950,6930,3463
|
|
20230704,090700,442332210,6930,6940,6950,6930,5195
|
|
20230704,090600,406310480,6940,6940,6950,6930,3690
|
|
20230704,090500,380681110,6940,6920,6960,6910,2642
|
|
20230704,090400,362339370,6960,6890,6960,6890,14066
|
|
20230704,090300,264864560,6890,6850,6900,6850,7450
|
|
20230704,090200,213644480,6830,6850,6860,6830,5045
|
|
20230704,090100,179108270,6830,6900,6910,6830,6008
|
|
20230704,090000,137758160,6900,6870,6900,6790,20072
|