664 lines
33 KiB
CSV
664 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,200100,16220028860,9260,9260,9260,9260,62003
|
|
20230703,200000,16220028860,9260,9260,9260,9260,0
|
|
20230703,195900,16220028860,9260,9260,9260,9260,0
|
|
20230703,195800,16220028860,9260,9260,9260,9260,0
|
|
20230703,195700,16220028860,9260,9260,9260,9260,0
|
|
20230703,195600,16220028860,9260,9260,9260,9260,0
|
|
20230703,195500,16220028860,9260,9260,9260,9260,0
|
|
20230703,195400,16220028860,9260,9260,9260,9260,0
|
|
20230703,195300,16220028860,9260,9260,9260,9260,0
|
|
20230703,195200,16220028860,9260,9260,9260,9260,0
|
|
20230703,195100,16220028860,9260,9260,9260,9260,0
|
|
20230703,195000,16220028860,9260,9260,9260,9260,0
|
|
20230703,194900,16220028860,9260,9260,9260,9260,0
|
|
20230703,194800,16220028860,9260,9260,9260,9260,0
|
|
20230703,194700,16220028860,9260,9260,9260,9260,0
|
|
20230703,194600,16220028860,9260,9260,9260,9260,0
|
|
20230703,194500,16220028860,9260,9260,9260,9260,0
|
|
20230703,194400,16220028860,9260,9260,9260,9260,0
|
|
20230703,194300,16220028860,9260,9260,9260,9260,0
|
|
20230703,194200,16220028860,9260,9260,9260,9260,0
|
|
20230703,194100,16220028860,9260,9260,9260,9260,0
|
|
20230703,194000,16220028860,9260,9260,9260,9260,0
|
|
20230703,193900,16220028860,9260,9260,9260,9260,0
|
|
20230703,193800,16220028860,9260,9260,9260,9260,0
|
|
20230703,193700,16220028860,9260,9260,9260,9260,0
|
|
20230703,193600,16220028860,9260,9260,9260,9260,0
|
|
20230703,193500,16220028860,9260,9260,9260,9260,0
|
|
20230703,193400,16220028860,9260,9260,9260,9260,0
|
|
20230703,193300,16220028860,9260,9260,9260,9260,0
|
|
20230703,193200,16220028860,9260,9260,9260,9260,0
|
|
20230703,193100,16220028860,9260,9260,9260,9260,62003
|
|
20230703,193000,16220028860,9260,9260,9260,9260,0
|
|
20230703,192900,16220028860,9260,9260,9260,9260,0
|
|
20230703,192800,16220028860,9260,9260,9260,9260,0
|
|
20230703,192700,16220028860,9260,9260,9260,9260,0
|
|
20230703,192600,16220028860,9260,9260,9260,9260,0
|
|
20230703,192500,16220028860,9260,9260,9260,9260,0
|
|
20230703,192400,16220028860,9260,9260,9260,9260,0
|
|
20230703,192300,16220028860,9260,9260,9260,9260,0
|
|
20230703,192200,16220028860,9260,9260,9260,9260,0
|
|
20230703,192100,16220028860,9260,9260,9260,9260,0
|
|
20230703,192000,16220028860,9260,9260,9260,9260,0
|
|
20230703,191900,16220028860,9260,9260,9260,9260,0
|
|
20230703,191800,16220028860,9260,9260,9260,9260,0
|
|
20230703,191700,16220028860,9260,9260,9260,9260,0
|
|
20230703,191600,16220028860,9260,9260,9260,9260,0
|
|
20230703,191500,16220028860,9260,9260,9260,9260,0
|
|
20230703,191400,16220028860,9260,9260,9260,9260,0
|
|
20230703,191300,16220028860,9260,9260,9260,9260,0
|
|
20230703,191200,16220028860,9260,9260,9260,9260,0
|
|
20230703,191100,16220028860,9260,9260,9260,9260,0
|
|
20230703,191000,16220028860,9260,9260,9260,9260,0
|
|
20230703,190900,16220028860,9260,9260,9260,9260,0
|
|
20230703,190800,16220028860,9260,9260,9260,9260,0
|
|
20230703,190700,16220028860,9260,9260,9260,9260,0
|
|
20230703,190600,16220028860,9260,9260,9260,9260,0
|
|
20230703,190500,16220028860,9260,9260,9260,9260,0
|
|
20230703,190400,16220028860,9260,9260,9260,9260,0
|
|
20230703,190300,16220028860,9260,9260,9260,9260,0
|
|
20230703,190200,16220028860,9260,9260,9260,9260,0
|
|
20230703,190100,16220028860,9260,9260,9260,9260,62003
|
|
20230703,190000,16220028860,9260,9260,9260,9260,0
|
|
20230703,185900,16220028860,9260,9260,9260,9260,0
|
|
20230703,185800,16220028860,9260,9260,9260,9260,0
|
|
20230703,185700,16220028860,9260,9260,9260,9260,0
|
|
20230703,185600,16220028860,9260,9260,9260,9260,0
|
|
20230703,185500,16220028860,9260,9260,9260,9260,0
|
|
20230703,185400,16220028860,9260,9260,9260,9260,0
|
|
20230703,185300,16220028860,9260,9260,9260,9260,0
|
|
20230703,185200,16220028860,9260,9260,9260,9260,0
|
|
20230703,185100,16220028860,9260,9260,9260,9260,0
|
|
20230703,185000,16220028860,9260,9260,9260,9260,0
|
|
20230703,184900,16220028860,9260,9260,9260,9260,0
|
|
20230703,184800,16220028860,9260,9260,9260,9260,0
|
|
20230703,184700,16220028860,9260,9260,9260,9260,0
|
|
20230703,184600,16220028860,9260,9260,9260,9260,0
|
|
20230703,184500,16220028860,9260,9260,9260,9260,0
|
|
20230703,184400,16220028860,9260,9260,9260,9260,0
|
|
20230703,184300,16220028860,9260,9260,9260,9260,0
|
|
20230703,184200,16220028860,9260,9260,9260,9260,0
|
|
20230703,184100,16220028860,9260,9260,9260,9260,0
|
|
20230703,184000,16220028860,9260,9260,9260,9260,0
|
|
20230703,183900,16220028860,9260,9260,9260,9260,0
|
|
20230703,183800,16220028860,9260,9260,9260,9260,0
|
|
20230703,183700,16220028860,9260,9260,9260,9260,0
|
|
20230703,183600,16220028860,9260,9260,9260,9260,0
|
|
20230703,183500,16220028860,9260,9260,9260,9260,0
|
|
20230703,183400,16220028860,9260,9260,9260,9260,0
|
|
20230703,183300,16220028860,9260,9260,9260,9260,0
|
|
20230703,183200,16220028860,9260,9260,9260,9260,0
|
|
20230703,183100,16220028860,9260,9260,9260,9260,62003
|
|
20230703,183000,16220028860,9260,9260,9260,9260,0
|
|
20230703,182900,16220028860,9260,9260,9260,9260,0
|
|
20230703,182800,16220028860,9260,9260,9260,9260,0
|
|
20230703,182700,16220028860,9260,9260,9260,9260,0
|
|
20230703,182600,16220028860,9260,9260,9260,9260,0
|
|
20230703,182500,16220028860,9260,9260,9260,9260,0
|
|
20230703,182400,16220028860,9260,9260,9260,9260,0
|
|
20230703,182300,16220028860,9260,9260,9260,9260,0
|
|
20230703,182200,16220028860,9260,9260,9260,9260,0
|
|
20230703,182100,16220028860,9260,9260,9260,9260,0
|
|
20230703,182000,16220028860,9260,9260,9260,9260,0
|
|
20230703,181900,16220028860,9260,9260,9260,9260,0
|
|
20230703,181800,16220028860,9260,9260,9260,9260,0
|
|
20230703,181700,16220028860,9260,9260,9260,9260,0
|
|
20230703,181600,16220028860,9260,9260,9260,9260,0
|
|
20230703,181500,16220028860,9260,9260,9260,9260,0
|
|
20230703,181400,16220028860,9260,9260,9260,9260,0
|
|
20230703,181300,16220028860,9260,9260,9260,9260,0
|
|
20230703,181200,16220028860,9260,9260,9260,9260,0
|
|
20230703,181100,16220028860,9260,9260,9260,9260,0
|
|
20230703,181000,16220028860,9260,9260,9260,9260,0
|
|
20230703,180900,16220028860,9260,9260,9260,9260,0
|
|
20230703,180800,16220028860,9260,9260,9260,9260,0
|
|
20230703,180700,16220028860,9260,9260,9260,9260,0
|
|
20230703,180600,16220028860,9260,9260,9260,9260,0
|
|
20230703,180500,16220028860,9260,9260,9260,9260,0
|
|
20230703,180400,16220028860,9260,9260,9260,9260,0
|
|
20230703,180300,16220028860,9260,9260,9260,9260,0
|
|
20230703,180200,16220028860,9260,9260,9260,9260,0
|
|
20230703,180100,16220028860,9260,9260,9260,9260,62003
|
|
20230703,180000,16220028860,9260,9260,9260,9260,0
|
|
20230703,175900,16220028860,9260,9260,9260,9260,0
|
|
20230703,175800,16220028860,9260,9260,9260,9260,0
|
|
20230703,175700,16220028860,9260,9260,9260,9260,0
|
|
20230703,175600,16220028860,9260,9260,9260,9260,0
|
|
20230703,175500,16220028860,9260,9260,9260,9260,0
|
|
20230703,175400,16220028860,9260,9260,9260,9260,0
|
|
20230703,175300,16220028860,9260,9260,9260,9260,0
|
|
20230703,175200,16220028860,9260,9260,9260,9260,0
|
|
20230703,175100,16220028860,9260,9260,9260,9260,0
|
|
20230703,175000,16220028860,9260,9260,9260,9260,0
|
|
20230703,174900,16220028860,9260,9260,9260,9260,0
|
|
20230703,174800,16220028860,9260,9260,9260,9260,0
|
|
20230703,174700,16220028860,9260,9260,9260,9260,0
|
|
20230703,174600,16220028860,9260,9260,9260,9260,0
|
|
20230703,174500,16220028860,9260,9260,9260,9260,0
|
|
20230703,174400,16220028860,9260,9260,9260,9260,0
|
|
20230703,174300,16220028860,9260,9260,9260,9260,0
|
|
20230703,174200,16220028860,9260,9260,9260,9260,0
|
|
20230703,174100,16220028860,9260,9260,9260,9260,0
|
|
20230703,174000,16220028860,9260,9260,9260,9260,0
|
|
20230703,173900,16220028860,9260,9260,9260,9260,0
|
|
20230703,173800,16220028860,9260,9260,9260,9260,0
|
|
20230703,173700,16220028860,9260,9260,9260,9260,0
|
|
20230703,173600,16220028860,9260,9260,9260,9260,0
|
|
20230703,173500,16220028860,9260,9260,9260,9260,0
|
|
20230703,173400,16220028860,9260,9260,9260,9260,0
|
|
20230703,173300,16220028860,9260,9260,9260,9260,0
|
|
20230703,173200,16220028860,9260,9260,9260,9260,0
|
|
20230703,173100,16220028860,9260,9260,9260,9260,62003
|
|
20230703,173000,16220028860,9260,9260,9260,9260,0
|
|
20230703,172900,16220028860,9260,9260,9260,9260,0
|
|
20230703,172800,16220028860,9260,9260,9260,9260,0
|
|
20230703,172700,16220028860,9260,9260,9260,9260,0
|
|
20230703,172600,16220028860,9260,9260,9260,9260,0
|
|
20230703,172500,16220028860,9260,9260,9260,9260,0
|
|
20230703,172400,16220028860,9260,9260,9260,9260,0
|
|
20230703,172300,16220028860,9260,9260,9260,9260,0
|
|
20230703,172200,16220028860,9260,9260,9260,9260,0
|
|
20230703,172100,16220028860,9260,9260,9260,9260,0
|
|
20230703,172000,16220028860,9260,9260,9260,9260,0
|
|
20230703,171900,16220028860,9260,9260,9260,9260,0
|
|
20230703,171800,16220028860,9260,9260,9260,9260,0
|
|
20230703,171700,16220028860,9260,9260,9260,9260,0
|
|
20230703,171600,16220028860,9260,9260,9260,9260,0
|
|
20230703,171500,16220028860,9260,9260,9260,9260,0
|
|
20230703,171400,16220028860,9260,9260,9260,9260,0
|
|
20230703,171300,16220028860,9260,9260,9260,9260,0
|
|
20230703,171200,16220028860,9260,9260,9260,9260,0
|
|
20230703,171100,16220028860,9260,9260,9260,9260,0
|
|
20230703,171000,16220028860,9260,9260,9260,9260,0
|
|
20230703,170900,16220028860,9260,9260,9260,9260,0
|
|
20230703,170800,16220028860,9260,9260,9260,9260,0
|
|
20230703,170700,16220028860,9260,9260,9260,9260,0
|
|
20230703,170600,16220028860,9260,9260,9260,9260,0
|
|
20230703,170500,16220028860,9260,9260,9260,9260,0
|
|
20230703,170400,16220028860,9260,9260,9260,9260,0
|
|
20230703,170300,16220028860,9260,9260,9260,9260,0
|
|
20230703,170200,16220028860,9260,9260,9260,9260,0
|
|
20230703,170100,16220028860,9260,9260,9260,9260,62003
|
|
20230703,170000,16220028860,9260,9260,9260,9260,0
|
|
20230703,165900,16220028860,9260,9260,9260,9260,0
|
|
20230703,165800,16220028860,9260,9260,9260,9260,0
|
|
20230703,165700,16220028860,9260,9260,9260,9260,0
|
|
20230703,165600,16220028860,9260,9260,9260,9260,0
|
|
20230703,165500,16220028860,9260,9260,9260,9260,0
|
|
20230703,165400,16220028860,9260,9260,9260,9260,0
|
|
20230703,165300,16220028860,9260,9260,9260,9260,0
|
|
20230703,165200,16220028860,9260,9260,9260,9260,0
|
|
20230703,165100,16220028860,9260,9260,9260,9260,0
|
|
20230703,165000,16220028860,9260,9260,9260,9260,0
|
|
20230703,164900,16220028860,9260,9260,9260,9260,0
|
|
20230703,164800,16220028860,9260,9260,9260,9260,0
|
|
20230703,164700,16220028860,9260,9260,9260,9260,0
|
|
20230703,164600,16220028860,9260,9260,9260,9260,0
|
|
20230703,164500,16220028860,9260,9260,9260,9260,0
|
|
20230703,164400,16220028860,9260,9260,9260,9260,0
|
|
20230703,164300,16220028860,9260,9260,9260,9260,0
|
|
20230703,164200,16220028860,9260,9260,9260,9260,0
|
|
20230703,164100,16220028860,9260,9260,9260,9260,0
|
|
20230703,164000,16220028860,9260,9260,9260,9260,0
|
|
20230703,163900,16220028860,9260,9260,9260,9260,0
|
|
20230703,163800,16220028860,9260,9260,9260,9260,0
|
|
20230703,163700,16220028860,9260,9260,9260,9260,0
|
|
20230703,163600,16220028860,9260,9260,9260,9260,0
|
|
20230703,163500,16220028860,9260,9260,9260,9260,0
|
|
20230703,163400,16220028860,9260,9260,9260,9260,0
|
|
20230703,163300,16220028860,9260,9260,9260,9260,0
|
|
20230703,163200,16220028860,9260,9260,9260,9260,0
|
|
20230703,163100,16220028860,9260,9260,9260,9260,62003
|
|
20230703,163000,16220028860,9260,9260,9260,9260,0
|
|
20230703,162900,16220028860,9260,9260,9260,9260,0
|
|
20230703,162800,16220028860,9260,9260,9260,9260,0
|
|
20230703,162700,16220028860,9260,9260,9260,9260,0
|
|
20230703,162600,16220028860,9260,9260,9260,9260,0
|
|
20230703,162500,16220028860,9260,9260,9260,9260,0
|
|
20230703,162400,16220028860,9260,9260,9260,9260,0
|
|
20230703,162300,16220028860,9260,9260,9260,9260,0
|
|
20230703,162200,16220028860,9260,9260,9260,9260,0
|
|
20230703,162100,16220028860,9260,9260,9260,9260,0
|
|
20230703,162000,16220028860,9260,9260,9260,9260,0
|
|
20230703,161900,16220028860,9260,9260,9260,9260,0
|
|
20230703,161800,16220028860,9260,9260,9260,9260,0
|
|
20230703,161700,16220028860,9260,9260,9260,9260,0
|
|
20230703,161600,16220028860,9260,9260,9260,9260,0
|
|
20230703,161500,16220028860,9260,9260,9260,9260,0
|
|
20230703,161400,16220028860,9260,9260,9260,9260,0
|
|
20230703,161300,16220028860,9260,9260,9260,9260,0
|
|
20230703,161200,16220028860,9260,9260,9260,9260,0
|
|
20230703,161100,16220028860,9260,9260,9260,9260,0
|
|
20230703,161000,16220028860,9260,9260,9260,9260,0
|
|
20230703,160900,16220028860,9260,9260,9260,9260,0
|
|
20230703,160800,16220028860,9260,9260,9260,9260,0
|
|
20230703,160700,16220028860,9260,9260,9260,9260,0
|
|
20230703,160600,16220028860,9260,9260,9260,9260,0
|
|
20230703,160500,16220028860,9260,9260,9260,9260,0
|
|
20230703,160400,16220028860,9260,9260,9260,9260,0
|
|
20230703,160300,16220028860,9260,9260,9260,9260,0
|
|
20230703,160200,16220028860,9260,9260,9260,9260,0
|
|
20230703,160100,16220028860,9260,9260,9260,9260,62003
|
|
20230703,160000,16220028860,9260,9260,9260,9260,0
|
|
20230703,155900,16220028860,9260,9260,9260,9260,0
|
|
20230703,155800,16220028860,9260,9260,9260,9260,0
|
|
20230703,155700,16220028860,9260,9260,9260,9260,0
|
|
20230703,155600,16220028860,9260,9260,9260,9260,0
|
|
20230703,155500,16220028860,9260,9260,9260,9260,0
|
|
20230703,155400,16220028860,9260,9260,9260,9260,0
|
|
20230703,155300,16220028860,9260,9260,9260,9260,0
|
|
20230703,155200,16220028860,9260,9260,9260,9260,0
|
|
20230703,155100,16220028860,9260,9260,9260,9260,0
|
|
20230703,155000,16220028860,9260,9260,9260,9260,0
|
|
20230703,154900,16220028860,9260,9260,9260,9260,0
|
|
20230703,154800,16220028860,9260,9260,9260,9260,0
|
|
20230703,154700,16220028860,9260,9260,9260,9260,0
|
|
20230703,154600,16220028860,9260,9260,9260,9260,0
|
|
20230703,154500,16220028860,9260,9260,9260,9260,0
|
|
20230703,154400,16220028860,9260,9260,9260,9260,0
|
|
20230703,154300,16220028860,9260,9260,9260,9260,0
|
|
20230703,154200,16220028860,9260,9260,9260,9260,0
|
|
20230703,154100,16220028860,9260,9260,9260,9260,0
|
|
20230703,154000,16220028860,9260,9260,9260,9260,0
|
|
20230703,153900,16220028860,9260,9260,9260,9260,0
|
|
20230703,153800,16220028860,9260,9260,9260,9260,0
|
|
20230703,153700,16220028860,9260,9260,9260,9260,0
|
|
20230703,153600,16220028860,9260,9260,9260,9260,0
|
|
20230703,153500,16220028860,9260,9260,9260,9260,0
|
|
20230703,153400,16220028860,9260,9260,9260,9260,0
|
|
20230703,153300,16220028860,9260,9260,9260,9260,0
|
|
20230703,153200,16220028860,9260,9260,9260,9260,0
|
|
20230703,153100,16220028860,9260,9260,9260,9260,62003
|
|
20230703,153000,16220028860,9260,9260,9260,9260,62003
|
|
20230703,152900,15645881080,9240,9240,9240,9240,0
|
|
20230703,152800,15645881080,9240,9240,9240,9240,0
|
|
20230703,152700,15645881080,9240,9240,9240,9240,0
|
|
20230703,152600,15645881080,9240,9240,9240,9240,0
|
|
20230703,152500,15645881080,9240,9240,9240,9240,0
|
|
20230703,152400,15645881080,9240,9240,9240,9240,0
|
|
20230703,152300,15645881080,9240,9240,9240,9240,0
|
|
20230703,152200,15645881080,9240,9240,9240,9240,0
|
|
20230703,152100,15645881080,9240,9240,9240,9240,0
|
|
20230703,152000,15645881080,9240,9240,9240,9240,0
|
|
20230703,151900,15645881080,9240,9230,9240,9230,8677
|
|
20230703,151800,15565760760,9230,9230,9240,9230,6252
|
|
20230703,151700,15508008670,9240,9240,9250,9230,6699
|
|
20230703,151600,15446116830,9250,9250,9250,9230,8499
|
|
20230703,151500,15367568500,9250,9200,9250,9200,18813
|
|
20230703,151400,15193932020,9210,9190,9210,9190,3923
|
|
20230703,151300,15157841210,9190,9200,9200,9190,782
|
|
20230703,151200,15150654580,9190,9200,9200,9190,946
|
|
20230703,151100,15141957960,9200,9190,9200,9190,1113
|
|
20230703,151000,15131727770,9190,9170,9190,9170,4796
|
|
20230703,150900,15087710200,9180,9180,9190,9170,7750
|
|
20230703,150800,15016599270,9190,9180,9190,9180,3396
|
|
20230703,150700,14985415370,9180,9200,9210,9180,15221
|
|
20230703,150600,14845455640,9210,9200,9210,9200,2378
|
|
20230703,150500,14823565680,9210,9220,9220,9200,1741
|
|
20230703,150400,14807538600,9210,9220,9220,9210,3402
|
|
20230703,150300,14776193600,9210,9210,9220,9200,3736
|
|
20230703,150200,14741767340,9210,9210,9220,9210,4380
|
|
20230703,150100,14701415340,9210,9220,9220,9210,2346
|
|
20230703,150000,14679804330,9210,9200,9220,9200,4536
|
|
20230703,145900,14638036710,9210,9200,9210,9200,2918
|
|
20230703,145800,14611164630,9210,9230,9230,9210,7109
|
|
20230703,145700,14545660900,9230,9220,9230,9220,1677
|
|
20230703,145600,14530197240,9220,9220,9230,9220,2681
|
|
20230703,145500,14505473170,9230,9210,9230,9210,3078
|
|
20230703,145400,14477102710,9220,9210,9220,9210,3630
|
|
20230703,145300,14443644210,9210,9210,9220,9210,4074
|
|
20230703,145200,14406108800,9220,9220,9230,9210,10597
|
|
20230703,145100,14308388290,9230,9230,9230,9220,2099
|
|
20230703,145000,14289022130,9230,9220,9230,9220,5664
|
|
20230703,144900,14236779090,9220,9230,9230,9210,7798
|
|
20230703,144800,14164879180,9220,9230,9240,9220,7126
|
|
20230703,144700,14099101280,9230,9240,9240,9220,5874
|
|
20230703,144600,14044865930,9230,9220,9240,9220,11552
|
|
20230703,144500,13938255540,9230,9250,9250,9220,33385
|
|
20230703,144400,13629868630,9250,9210,9250,9210,27704
|
|
20230703,144300,13374153110,9210,9170,9210,9160,9416
|
|
20230703,144200,13287610700,9170,9170,9180,9160,2411
|
|
20230703,144100,13265503970,9170,9170,9180,9170,368
|
|
20230703,144000,13262127420,9170,9170,9180,9160,2247
|
|
20230703,143900,13241531100,9170,9170,9180,9160,1542
|
|
20230703,143800,13227395050,9170,9170,9170,9160,1074
|
|
20230703,143700,13217549700,9170,9170,9180,9170,1286
|
|
20230703,143600,13205754380,9170,9170,9180,9160,694
|
|
20230703,143500,13199388840,9170,9170,9180,9170,844
|
|
20230703,143400,13191648860,9170,9180,9180,9170,4310
|
|
20230703,143300,13152111010,9180,9190,9190,9180,1139
|
|
20230703,143200,13141644200,9190,9190,9190,9180,4206
|
|
20230703,143100,13103001240,9190,9200,9210,9190,2759
|
|
20230703,143000,13077621270,9200,9210,9210,9200,2930
|
|
20230703,142900,13050663340,9210,9200,9210,9190,3411
|
|
20230703,142800,13019282060,9200,9180,9200,9180,1460
|
|
20230703,142700,13005854260,9190,9190,9200,9180,3045
|
|
20230703,142600,12977871220,9190,9190,9200,9190,1436
|
|
20230703,142500,12964673240,9190,9200,9200,9190,1114
|
|
20230703,142400,12954429390,9190,9200,9200,9190,2725
|
|
20230703,142300,12929365540,9200,9200,9210,9190,2510
|
|
20230703,142200,12906283160,9200,9210,9210,9190,3909
|
|
20230703,142100,12870323900,9200,9200,9210,9200,4751
|
|
20230703,142000,12826587470,9210,9190,9210,9190,11681
|
|
20230703,141900,12719145750,9190,9180,9190,9180,2194
|
|
20230703,141800,12698989810,9180,9180,9190,9180,821
|
|
20230703,141700,12691452830,9180,9190,9190,9180,9594
|
|
20230703,141600,12603285590,9180,9160,9190,9150,7483
|
|
20230703,141500,12534647620,9150,9160,9160,9150,2254
|
|
20230703,141400,12514004070,9160,9150,9160,9150,1550
|
|
20230703,141300,12499810790,9160,9160,9160,9150,133
|
|
20230703,141200,12498592630,9160,9160,9170,9160,1778
|
|
20230703,141100,12482303770,9160,9160,9170,9160,846
|
|
20230703,141000,12474553500,9160,9160,9170,9160,699
|
|
20230703,140900,12468149090,9170,9170,9180,9170,1601
|
|
20230703,140800,12453467860,9170,9160,9170,9160,1729
|
|
20230703,140700,12437623370,9160,9160,9170,9160,433
|
|
20230703,140600,12433657070,9160,9160,9170,9160,1363
|
|
20230703,140500,12421161990,9160,9160,9170,9160,956
|
|
20230703,140400,12412404280,9160,9160,9170,9160,1362
|
|
20230703,140300,12399928220,9160,9170,9170,9160,406
|
|
20230703,140200,12396205250,9170,9180,9180,9170,4311
|
|
20230703,140100,12356670910,9180,9180,9180,9170,624
|
|
20230703,140000,12350944590,9180,9190,9190,9180,2084
|
|
20230703,135900,12331809060,9180,9170,9190,9170,2694
|
|
20230703,135800,12307080250,9170,9160,9180,9160,2728
|
|
20230703,135700,12282054290,9170,9170,9180,9160,2730
|
|
20230703,135600,12257019690,9170,9160,9170,9160,2706
|
|
20230703,135500,12232215900,9160,9160,9180,9160,2837
|
|
20230703,135400,12206193630,9160,9170,9170,9160,4673
|
|
20230703,135300,12163350870,9170,9160,9170,9160,2327
|
|
20230703,135200,12142030020,9160,9140,9170,9130,9267
|
|
20230703,135100,12057216920,9140,9140,9140,9130,2702
|
|
20230703,135000,12032525800,9140,9130,9140,9130,1226
|
|
20230703,134900,12021320230,9130,9140,9140,9120,371
|
|
20230703,134800,12017933430,9130,9140,9140,9130,611
|
|
20230703,134700,12012354330,9140,9130,9140,9120,584
|
|
20230703,134600,12007017190,9130,9130,9140,9130,665
|
|
20230703,134500,12000945710,9130,9130,9140,9130,844
|
|
20230703,134400,11993238380,9130,9130,9140,9130,1551
|
|
20230703,134300,11979072560,9120,9120,9130,9120,644
|
|
20230703,134200,11973198080,9100,9110,9120,9100,1275
|
|
20230703,134100,11961582570,9120,9110,9120,9100,1640
|
|
20230703,134000,11946642170,9110,9120,9120,9110,2428
|
|
20230703,133900,11924515640,9110,9120,9120,9110,1970
|
|
20230703,133800,11906560530,9120,9110,9120,9110,723
|
|
20230703,133700,11899969930,9110,9120,9130,9110,814
|
|
20230703,133600,11892548710,9120,9120,9130,9120,1376
|
|
20230703,133500,11879999290,9120,9120,9130,9120,560
|
|
20230703,133400,11874891820,9130,9140,9140,9130,918
|
|
20230703,133300,11866506280,9130,9120,9130,9120,1179
|
|
20230703,133200,11855749070,9120,9130,9130,9110,776
|
|
20230703,133100,11848670820,9130,9120,9130,9110,1297
|
|
20230703,133000,11836838910,9120,9110,9120,9110,1443
|
|
20230703,132900,11823692540,9110,9120,9120,9110,386
|
|
20230703,132800,11820175930,9130,9130,9130,9120,133
|
|
20230703,132700,11818961670,9130,9120,9130,9110,1045
|
|
20230703,132600,11809438100,9120,9120,9120,9120,1842
|
|
20230703,132500,11792639060,9120,9120,9130,9120,2261
|
|
20230703,132400,11772018580,9130,9130,9130,9120,1012
|
|
20230703,132300,11762786330,9130,9130,9130,9120,2955
|
|
20230703,132200,11735808380,9120,9120,9130,9120,1598
|
|
20230703,132100,11721229220,9120,9140,9150,9120,3410
|
|
20230703,132000,11690088250,9140,9150,9150,9140,336
|
|
20230703,131900,11687016330,9140,9140,9150,9140,806
|
|
20230703,131800,11679649470,9150,9160,9170,9150,4122
|
|
20230703,131700,11641913340,9160,9160,9170,9160,404
|
|
20230703,131600,11638210730,9160,9160,9160,9150,1230
|
|
20230703,131500,11626945090,9160,9160,9160,9150,1278
|
|
20230703,131400,11615241480,9160,9150,9160,9150,3778
|
|
20230703,131300,11580658040,9150,9150,9150,9140,339
|
|
20230703,131200,11577558210,9150,9140,9150,9140,826
|
|
20230703,131100,11570001700,9140,9130,9150,9130,1178
|
|
20230703,131000,11559236060,9140,9140,9150,9130,5060
|
|
20230703,130900,11512992720,9150,9140,9150,9130,540
|
|
20230703,130800,11508058100,9130,9140,9140,9130,447
|
|
20230703,130700,11503976450,9130,9120,9140,9110,2294
|
|
20230703,130600,11483033170,9120,9120,9120,9100,5990
|
|
20230703,130500,11428461370,9120,9120,9130,9110,8867
|
|
20230703,130400,11347595520,9120,9130,9150,9120,3513
|
|
20230703,130300,11315511430,9130,9140,9140,9130,736
|
|
20230703,130200,11308787110,9150,9130,9150,9130,1014
|
|
20230703,130100,11299519770,9130,9140,9150,9130,4897
|
|
20230703,130000,11254733030,9140,9130,9140,9130,2763
|
|
20230703,125900,11229501210,9130,9150,9160,9130,10095
|
|
20230703,125800,11137221470,9160,9180,9180,9150,3705
|
|
20230703,125700,11103264490,9170,9170,9190,9160,1851
|
|
20230703,125600,11086301180,9190,9180,9200,9170,2668
|
|
20230703,125500,11061800540,9180,9180,9180,9170,1478
|
|
20230703,125400,11048235490,9180,9200,9200,9170,1402
|
|
20230703,125300,11035347510,9180,9170,9190,9160,6453
|
|
20230703,125200,10976087960,9170,9190,9190,9170,1109
|
|
20230703,125100,10965907680,9190,9140,9190,9140,2513
|
|
20230703,125000,10942868220,9140,9150,9150,9140,8313
|
|
20230703,124900,10866855750,9150,9190,9190,9150,10190
|
|
20230703,124800,10773450830,9190,9200,9200,9190,3466
|
|
20230703,124700,10741597780,9200,9190,9210,9190,2109
|
|
20230703,124600,10722198140,9190,9200,9210,9190,9382
|
|
20230703,124500,10635905490,9200,9190,9210,9180,7465
|
|
20230703,124400,10567249360,9190,9180,9190,9170,4750
|
|
20230703,124300,10523650010,9180,9170,9180,9170,5942
|
|
20230703,124200,10469120350,9170,9150,9170,9140,3566
|
|
20230703,124100,10436466380,9140,9130,9150,9130,5259
|
|
20230703,124000,10388398290,9130,9140,9140,9120,5572
|
|
20230703,123900,10337577200,9120,9110,9140,9100,7981
|
|
20230703,123800,10264856420,9120,9140,9140,9100,16239
|
|
20230703,123700,10116810300,9140,9140,9150,9140,9861
|
|
20230703,123600,10026659450,9150,9140,9150,9140,1478
|
|
20230703,123500,10013144860,9150,9140,9150,9130,3971
|
|
20230703,123400,9976849740,9130,9140,9140,9130,6803
|
|
20230703,123300,9914695330,9140,9120,9140,9110,6411
|
|
20230703,123200,9856161710,9110,9140,9140,9110,23668
|
|
20230703,123100,9640172380,9140,9170,9180,9130,15789
|
|
20230703,123000,9495644190,9170,9200,9200,9150,36370
|
|
20230703,122900,9161959150,9200,9220,9230,9200,28526
|
|
20230703,122800,8899055420,9220,9190,9220,9180,15631
|
|
20230703,122700,8755252950,9190,9220,9240,9180,42013
|
|
20230703,122600,8368486400,9210,9260,9270,9170,74864
|
|
20230703,122500,7678413820,9270,9200,9300,9190,105671
|
|
20230703,122400,6700701940,9200,9070,9230,9050,176563
|
|
20230703,122300,5083019910,9070,9050,9070,9050,2385
|
|
20230703,122200,5061400000,9060,9030,9060,9030,4714
|
|
20230703,122100,5018778830,9040,9050,9050,9030,190
|
|
20230703,122000,5017062830,9050,9040,9050,9030,800
|
|
20230703,121900,5009836610,9050,9050,9050,9040,2453
|
|
20230703,121800,4987661270,9050,9050,9050,9050,1559
|
|
20230703,121700,4973552320,9050,9050,9050,9050,226
|
|
20230703,121600,4971507020,9060,9060,9060,9060,15
|
|
20230703,121500,4971371120,9070,9060,9070,9060,335
|
|
20230703,121400,4968335820,9060,9060,9070,9060,2368
|
|
20230703,121300,4946879450,9060,9060,9070,9060,1386
|
|
20230703,121200,4934321990,9060,9060,9060,9060,2126
|
|
20230703,121100,4915060430,9060,9070,9080,9060,1986
|
|
20230703,121000,4897039540,9070,9070,9070,9070,612
|
|
20230703,120900,4891488700,9070,9070,9070,9070,449
|
|
20230703,120800,4887416270,9070,9070,9080,9070,1358
|
|
20230703,120700,4875089100,9070,9070,9080,9070,379
|
|
20230703,120600,4871651220,9070,9060,9070,9060,122
|
|
20230703,120500,4870544980,9060,9060,9060,9060,44
|
|
20230703,120400,4870146340,9060,9060,9060,9060,140
|
|
20230703,120300,4868877940,9080,9070,9080,9070,1000
|
|
20230703,120200,4859799410,9070,9060,9070,9060,1600
|
|
20230703,120100,4845299160,9060,9070,9070,9060,1521
|
|
20230703,120000,4831505110,9070,9070,9070,9070,1597
|
|
20230703,115900,4817020320,9080,9070,9080,9070,643
|
|
20230703,115800,4811186740,9070,9070,9080,9070,1844
|
|
20230703,115700,4794460360,9070,9080,9080,9070,2088
|
|
20230703,115600,4775521880,9080,9070,9080,9070,389
|
|
20230703,115500,4771990410,9090,9070,9090,9070,209
|
|
20230703,115400,4770093940,9090,9090,9090,9070,455
|
|
20230703,115300,4765961310,9090,9080,9090,9080,242
|
|
20230703,115200,4763763740,9080,9080,9080,9080,799
|
|
20230703,115100,4756508820,9080,9080,9080,9080,472
|
|
20230703,115000,4752223060,9080,9080,9080,9080,551
|
|
20230703,114900,4747219980,9080,9080,9080,9080,1748
|
|
20230703,114800,4731348140,9080,9080,9080,9070,4796
|
|
20230703,114700,4687801310,9080,9070,9080,9070,4167
|
|
20230703,114600,4650005110,9070,9090,9090,9070,3007
|
|
20230703,114500,4622697900,9090,9080,9090,9080,1845
|
|
20230703,114400,4605933050,9080,9070,9080,9070,3077
|
|
20230703,114300,4578004460,9070,9060,9070,9060,1377
|
|
20230703,114200,4565515510,9060,9070,9070,9060,276
|
|
20230703,114100,4563012230,9070,9080,9080,9070,759
|
|
20230703,114000,4556120670,9060,9070,9090,9060,3682
|
|
20230703,113900,4522714160,9070,9070,9090,9070,2742
|
|
20230703,113800,4497825050,9070,9080,9090,9070,1726
|
|
20230703,113700,4482156570,9080,9090,9090,9080,6201
|
|
20230703,113600,4425850310,9080,9080,9090,9070,7766
|
|
20230703,113500,4355314920,9070,9080,9080,9060,5289
|
|
20230703,113400,4307337330,9080,9070,9090,9060,26784
|
|
20230703,113300,4064281420,9070,9060,9080,9060,9407
|
|
20230703,113200,3978959990,9060,9060,9060,9050,1893
|
|
20230703,113100,3961814640,9060,9060,9060,9050,1365
|
|
20230703,113000,3949449630,9060,9060,9070,9050,1432
|
|
20230703,112900,3936474860,9070,9050,9070,9040,344
|
|
20230703,112800,3933358780,9040,9050,9060,9040,3034
|
|
20230703,112700,3905895670,9050,9040,9070,9040,3996
|
|
20230703,112600,3869679780,9040,9050,9060,9030,2523
|
|
20230703,112500,3846879810,9060,9070,9070,9060,3157
|
|
20230703,112400,3818267880,9070,9050,9070,9050,15529
|
|
20230703,112300,3677520590,9050,9040,9060,9030,16166
|
|
20230703,112200,3531289990,9030,9020,9030,9020,7766
|
|
20230703,112100,3461164630,9020,9010,9020,9010,8367
|
|
20230703,112000,3385699470,9010,9010,9010,9010,640
|
|
20230703,111900,3379933070,9010,9010,9020,9010,1410
|
|
20230703,111800,3367228630,9000,9020,9020,9000,1370
|
|
20230703,111700,3354885700,9020,9000,9020,9000,2228
|
|
20230703,111600,3334798780,9010,9000,9010,9000,1662
|
|
20230703,111500,3319839790,9000,9000,9010,8990,4958
|
|
20230703,111400,3275192110,9000,9000,9010,9000,1310
|
|
20230703,111300,3263401110,9000,9000,9000,9000,2409
|
|
20230703,111200,3241720110,9000,8990,9000,8990,96
|
|
20230703,111100,3240856760,8990,8990,9000,8990,264
|
|
20230703,111000,3238481830,8990,8990,9000,8990,628
|
|
20230703,110900,3232835750,8990,8980,8990,8980,1595
|
|
20230703,110800,3218496800,8980,8980,8980,8980,2
|
|
20230703,110700,3218478840,8980,8970,8980,8970,850
|
|
20230703,110600,3210845860,8970,8970,8970,8970,203
|
|
20230703,110500,3209024950,8970,8970,8970,8970,11
|
|
20230703,110400,3208926280,8970,8970,8970,8970,115
|
|
20230703,110300,3207894730,8970,8970,8970,8970,220
|
|
20230703,110200,3205921330,8970,8970,8970,8970,914
|
|
20230703,110100,3197722750,8970,8960,8970,8960,76
|
|
20230703,110000,3197041530,8960,8960,8960,8960,1869
|
|
20230703,105900,3180295290,8960,8960,8960,8960,22
|
|
20230703,105800,3180098170,8960,8980,8980,8960,2870
|
|
20230703,105700,3154357730,8980,8970,8980,8970,354
|
|
20230703,105600,3151181120,8970,8970,8970,8970,170
|
|
20230703,105500,3149656220,8970,8970,8970,8970,502
|
|
20230703,105400,3145153280,8970,8970,8970,8970,535
|
|
20230703,105300,3140354330,8990,8990,8990,8970,2130
|
|
20230703,105200,3121219930,8970,8970,8970,8970,102
|
|
20230703,105100,3120304990,8970,8990,8990,8970,2056
|
|
20230703,105000,3101861870,8980,8970,8980,8970,1916
|
|
20230703,104900,3084669290,8970,8980,8980,8970,105
|
|
20230703,104800,3083726440,8980,8990,8990,8970,195
|
|
20230703,104700,3081975180,8990,8980,8990,8980,121
|
|
20230703,104600,3080887410,8990,8970,8990,8970,1314
|
|
20230703,104500,3069075970,8980,8970,8980,8950,1355
|
|
20230703,104400,3056910420,8950,8950,8950,8950,468
|
|
20230703,104300,3052721820,8950,8980,8980,8950,535
|
|
20230703,104200,3047933540,8950,8950,8950,8950,1580
|
|
20230703,104100,3033792540,8990,8980,8990,8930,10890
|
|
20230703,104000,2936345390,8970,8990,9000,8970,1673
|
|
20230703,103900,2921316290,8990,9020,9020,8990,2650
|
|
20230703,103800,2897457400,9020,9020,9020,9010,6559
|
|
20230703,103700,2838296990,9000,8990,9020,8990,17105
|
|
20230703,103600,2684336120,8980,8980,8990,8980,1793
|
|
20230703,103500,2668218490,8980,8980,8990,8970,1586
|
|
20230703,103400,2653981450,8990,9000,9000,8990,415
|
|
20230703,103300,2650250580,8990,8980,8990,8980,2354
|
|
20230703,103200,2629091460,8980,8980,8980,8970,1696
|
|
20230703,103100,2613866720,8980,8980,8980,8980,275
|
|
20230703,103000,2611397220,8990,8990,8990,8980,1584
|
|
20230703,102900,2597158070,8990,9000,9000,8980,1199
|
|
20230703,102800,2586378810,8990,8990,9000,8990,2536
|
|
20230703,102700,2563577350,8990,8970,8990,8970,7293
|
|
20230703,102600,2498047790,8970,8950,8970,8950,3546
|
|
20230703,102500,2466275640,8960,8950,8960,8950,436
|
|
20230703,102400,2462372430,8960,8950,8960,8950,1522
|
|
20230703,102300,2448741730,8950,8960,8960,8950,453
|
|
20230703,102200,2444685850,8960,8960,8960,8960,616
|
|
20230703,102100,2439166490,8960,8960,8970,8960,671
|
|
20230703,102000,2433151390,8960,8960,8970,8960,642
|
|
20230703,101900,2427397800,8970,8980,8980,8970,1407
|
|
20230703,101800,2414771290,8980,8980,8980,8970,752
|
|
20230703,101700,2408018380,8980,8980,8980,8970,3833
|
|
20230703,101600,2373600640,8980,8960,8980,8950,3995
|
|
20230703,101500,2337775250,8960,8940,8960,8930,5733
|
|
20230703,101400,2286479370,8930,8940,8940,8930,302
|
|
20230703,101300,2283779500,8940,8940,8950,8930,904
|
|
20230703,101200,2275698310,8940,8950,8950,8930,1014
|
|
20230703,101100,2266641230,8930,8920,8930,8920,1348
|
|
20230703,101000,2254605590,8920,8950,8950,8920,2891
|
|
20230703,100900,2228782770,8950,8950,8950,8940,565
|
|
20230703,100800,2223727900,8950,8960,8960,8950,2784
|
|
20230703,100700,2198800770,8960,8960,8970,8960,3529
|
|
20230703,100600,2167151350,8970,8950,8970,8950,541
|
|
20230703,100500,2162302090,8950,8960,8960,8950,2682
|
|
20230703,100400,2138293120,8960,8980,8980,8960,3627
|
|
20230703,100300,2105761350,8990,8980,8990,8950,6375
|
|
20230703,100200,2048533670,8990,8990,9000,8980,12779
|
|
20230703,100100,1933666470,8990,8960,8990,8960,3215
|
|
20230703,100000,1904802040,8970,8960,8980,8950,4076
|
|
20230703,095900,1868260960,8960,8960,8960,8960,526
|
|
20230703,095800,1863548000,8970,8950,8970,8950,2940
|
|
20230703,095700,1837201640,8950,8950,8960,8940,4165
|
|
20230703,095600,1799918730,8930,8900,8950,8900,6042
|
|
20230703,095500,1745965200,8910,8900,8910,8900,449
|
|
20230703,095400,1741968610,8900,8900,8900,8900,101
|
|
20230703,095300,1741069710,8900,8900,8900,8900,678
|
|
20230703,095200,1735035510,8900,8900,8920,8900,2791
|
|
20230703,095100,1710165970,8900,8900,8900,8900,403
|
|
20230703,095000,1706579270,8900,8910,8920,8900,558
|
|
20230703,094900,1701609950,8920,8920,8930,8920,2000
|
|
20230703,094800,1683767220,8920,8910,8920,8900,2045
|
|
20230703,094700,1665546090,8900,8880,8910,8880,1118
|
|
20230703,094600,1655598000,8890,8890,8900,8880,1229
|
|
20230703,094500,1644671350,8910,8900,8910,8880,2206
|
|
20230703,094400,1625055110,8910,8910,8910,8900,831
|
|
20230703,094300,1617653330,8910,8920,8920,8910,1087
|
|
20230703,094200,1607966560,8930,8900,8930,8900,593
|
|
20230703,094100,1602676990,8920,8910,8930,8910,3675
|
|
20230703,094000,1569930660,8910,8930,8930,8900,94
|
|
20230703,093900,1569092140,8900,8930,8930,8900,1388
|
|
20230703,093800,1556697630,8930,8900,8930,8880,8598
|
|
20230703,093700,1480042040,8890,8880,8890,8880,324
|
|
20230703,093600,1477161760,8870,8880,8890,8870,1604
|
|
20230703,093500,1462926100,8880,8860,8890,8860,1118
|
|
20230703,093400,1452992840,8880,8880,8890,8880,801
|
|
20230703,093300,1445875460,8880,8870,8880,8860,1011
|
|
20230703,093200,1436898800,8880,8830,8880,8830,1320
|
|
20230703,093100,1425233940,8830,8840,8850,8830,7180
|
|
20230703,093000,1361754950,8820,8820,8840,8820,3889
|
|
20230703,092900,1327378910,8820,8830,8860,8810,10983
|
|
20230703,092800,1230382590,8830,8830,8840,8810,4301
|
|
20230703,092700,1192429750,8830,8850,8850,8820,6613
|
|
20230703,092600,1133937230,8860,8860,8880,8850,1500
|
|
20230703,092500,1120646250,8860,8860,8860,8860,555
|
|
20230703,092400,1115728950,8860,8890,8890,8860,1344
|
|
20230703,092300,1103790540,8880,8890,8900,8850,4476
|
|
20230703,092200,1064108550,8890,8860,8890,8860,1265
|
|
20230703,092100,1052880110,8860,8860,8890,8850,738
|
|
20230703,092000,1046338050,8870,8880,8930,8840,9160
|
|
20230703,091900,965162240,8880,8890,8890,8870,2973
|
|
20230703,091800,938769270,8890,8900,8930,8890,1057
|
|
20230703,091700,929360930,8890,8910,8920,8890,1569
|
|
20230703,091600,915387300,8900,8900,8910,8890,2545
|
|
20230703,091500,892738010,8900,8870,8900,8870,511
|
|
20230703,091400,888196290,8870,8880,8900,8870,4882
|
|
20230703,091300,844868000,8880,8890,8890,8860,920
|
|
20230703,091200,836707350,8890,8890,8890,8870,1304
|
|
20230703,091100,825125960,8900,8890,8900,8890,4267
|
|
20230703,091000,787177090,8900,8920,8940,8900,3112
|
|
20230703,090900,759465720,8920,8940,8940,8920,2591
|
|
20230703,090800,736348540,8940,8950,8960,8930,1519
|
|
20230703,090700,722749490,8950,8950,8970,8950,7633
|
|
20230703,090600,654389340,8960,8890,8960,8860,10071
|
|
20230703,090500,564521680,8890,8860,8900,8850,5567
|
|
20230703,090400,515156010,8870,8880,8900,8870,2575
|
|
20230703,090300,492290700,8900,8910,8910,8880,1939
|
|
20230703,090200,475046060,8910,8970,8970,8870,10720
|
|
20230703,090100,379329300,8930,8920,9000,8890,16261
|
|
20230703,090000,233773720,8940,8920,8950,8870,26197
|