661 lines
34 KiB
CSV
661 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,195800,7652070010,9970,9970,9970,9970,15848
|
|
20230718,195700,7652070010,9970,9970,9970,9970,0
|
|
20230718,195600,7652070010,9970,9970,9970,9970,0
|
|
20230718,195500,7652070010,9970,9970,9970,9970,0
|
|
20230718,195400,7652070010,9970,9970,9970,9970,0
|
|
20230718,195300,7652070010,9970,9970,9970,9970,0
|
|
20230718,195200,7652070010,9970,9970,9970,9970,0
|
|
20230718,195100,7652070010,9970,9970,9970,9970,0
|
|
20230718,195000,7652070010,9970,9970,9970,9970,0
|
|
20230718,194900,7652070010,9970,9970,9970,9970,0
|
|
20230718,194800,7652070010,9970,9970,9970,9970,0
|
|
20230718,194700,7652070010,9970,9970,9970,9970,0
|
|
20230718,194600,7652070010,9970,9970,9970,9970,0
|
|
20230718,194500,7652070010,9970,9970,9970,9970,0
|
|
20230718,194400,7652070010,9970,9970,9970,9970,0
|
|
20230718,194300,7652070010,9970,9970,9970,9970,0
|
|
20230718,194200,7652070010,9970,9970,9970,9970,0
|
|
20230718,194100,7652070010,9970,9970,9970,9970,0
|
|
20230718,194000,7652070010,9970,9970,9970,9970,0
|
|
20230718,193900,7652070010,9970,9970,9970,9970,0
|
|
20230718,193800,7652070010,9970,9970,9970,9970,0
|
|
20230718,193700,7652070010,9970,9970,9970,9970,0
|
|
20230718,193600,7652070010,9970,9970,9970,9970,0
|
|
20230718,193500,7652070010,9970,9970,9970,9970,0
|
|
20230718,193400,7652070010,9970,9970,9970,9970,0
|
|
20230718,193300,7652070010,9970,9970,9970,9970,0
|
|
20230718,193200,7652070010,9970,9970,9970,9970,0
|
|
20230718,193100,7652070010,9970,9970,9970,9970,0
|
|
20230718,193000,7652070010,9970,9970,9970,9970,0
|
|
20230718,192900,7652070010,9970,9970,9970,9970,0
|
|
20230718,192800,7652070010,9970,9970,9970,9970,15848
|
|
20230718,192700,7652070010,9970,9970,9970,9970,0
|
|
20230718,192600,7652070010,9970,9970,9970,9970,0
|
|
20230718,192500,7652070010,9970,9970,9970,9970,0
|
|
20230718,192400,7652070010,9970,9970,9970,9970,0
|
|
20230718,192300,7652070010,9970,9970,9970,9970,0
|
|
20230718,192200,7652070010,9970,9970,9970,9970,0
|
|
20230718,192100,7652070010,9970,9970,9970,9970,0
|
|
20230718,192000,7652070010,9970,9970,9970,9970,0
|
|
20230718,191900,7652070010,9970,9970,9970,9970,0
|
|
20230718,191800,7652070010,9970,9970,9970,9970,0
|
|
20230718,191700,7652070010,9970,9970,9970,9970,0
|
|
20230718,191600,7652070010,9970,9970,9970,9970,0
|
|
20230718,191500,7652070010,9970,9970,9970,9970,0
|
|
20230718,191400,7652070010,9970,9970,9970,9970,0
|
|
20230718,191300,7652070010,9970,9970,9970,9970,0
|
|
20230718,191200,7652070010,9970,9970,9970,9970,0
|
|
20230718,191100,7652070010,9970,9970,9970,9970,0
|
|
20230718,191000,7652070010,9970,9970,9970,9970,0
|
|
20230718,190900,7652070010,9970,9970,9970,9970,0
|
|
20230718,190800,7652070010,9970,9970,9970,9970,0
|
|
20230718,190700,7652070010,9970,9970,9970,9970,0
|
|
20230718,190600,7652070010,9970,9970,9970,9970,0
|
|
20230718,190500,7652070010,9970,9970,9970,9970,0
|
|
20230718,190400,7652070010,9970,9970,9970,9970,0
|
|
20230718,190300,7652070010,9970,9970,9970,9970,0
|
|
20230718,190200,7652070010,9970,9970,9970,9970,0
|
|
20230718,190100,7652070010,9970,9970,9970,9970,0
|
|
20230718,190000,7652070010,9970,9970,9970,9970,0
|
|
20230718,185900,7652070010,9970,9970,9970,9970,0
|
|
20230718,185800,7652070010,9970,9970,9970,9970,15848
|
|
20230718,185700,7652070010,9970,9970,9970,9970,0
|
|
20230718,185600,7652070010,9970,9970,9970,9970,0
|
|
20230718,185500,7652070010,9970,9970,9970,9970,0
|
|
20230718,185400,7652070010,9970,9970,9970,9970,0
|
|
20230718,185300,7652070010,9970,9970,9970,9970,0
|
|
20230718,185200,7652070010,9970,9970,9970,9970,0
|
|
20230718,185100,7652070010,9970,9970,9970,9970,0
|
|
20230718,185000,7652070010,9970,9970,9970,9970,0
|
|
20230718,184900,7652070010,9970,9970,9970,9970,0
|
|
20230718,184800,7652070010,9970,9970,9970,9970,0
|
|
20230718,184700,7652070010,9970,9970,9970,9970,0
|
|
20230718,184600,7652070010,9970,9970,9970,9970,0
|
|
20230718,184500,7652070010,9970,9970,9970,9970,0
|
|
20230718,184400,7652070010,9970,9970,9970,9970,0
|
|
20230718,184300,7652070010,9970,9970,9970,9970,0
|
|
20230718,184200,7652070010,9970,9970,9970,9970,0
|
|
20230718,184100,7652070010,9970,9970,9970,9970,0
|
|
20230718,184000,7652070010,9970,9970,9970,9970,0
|
|
20230718,183900,7652070010,9970,9970,9970,9970,0
|
|
20230718,183800,7652070010,9970,9970,9970,9970,0
|
|
20230718,183700,7652070010,9970,9970,9970,9970,0
|
|
20230718,183600,7652070010,9970,9970,9970,9970,0
|
|
20230718,183500,7652070010,9970,9970,9970,9970,0
|
|
20230718,183400,7652070010,9970,9970,9970,9970,0
|
|
20230718,183300,7652070010,9970,9970,9970,9970,0
|
|
20230718,183200,7652070010,9970,9970,9970,9970,0
|
|
20230718,183100,7652070010,9970,9970,9970,9970,0
|
|
20230718,183000,7652070010,9970,9970,9970,9970,0
|
|
20230718,182900,7652070010,9970,9970,9970,9970,0
|
|
20230718,182800,7652070010,9970,9970,9970,9970,15848
|
|
20230718,182700,7652070010,9970,9970,9970,9970,0
|
|
20230718,182600,7652070010,9970,9970,9970,9970,0
|
|
20230718,182500,7652070010,9970,9970,9970,9970,0
|
|
20230718,182400,7652070010,9970,9970,9970,9970,0
|
|
20230718,182300,7652070010,9970,9970,9970,9970,0
|
|
20230718,182200,7652070010,9970,9970,9970,9970,0
|
|
20230718,182100,7652070010,9970,9970,9970,9970,0
|
|
20230718,182000,7652070010,9970,9970,9970,9970,0
|
|
20230718,181900,7652070010,9970,9970,9970,9970,0
|
|
20230718,181800,7652070010,9970,9970,9970,9970,0
|
|
20230718,181700,7652070010,9970,9970,9970,9970,0
|
|
20230718,181600,7652070010,9970,9970,9970,9970,0
|
|
20230718,181500,7652070010,9970,9970,9970,9970,0
|
|
20230718,181400,7652070010,9970,9970,9970,9970,0
|
|
20230718,181300,7652070010,9970,9970,9970,9970,0
|
|
20230718,181200,7652070010,9970,9970,9970,9970,0
|
|
20230718,181100,7652070010,9970,9970,9970,9970,0
|
|
20230718,181000,7652070010,9970,9970,9970,9970,0
|
|
20230718,180900,7652070010,9970,9970,9970,9970,0
|
|
20230718,180800,7652070010,9970,9970,9970,9970,0
|
|
20230718,180700,7652070010,9970,9970,9970,9970,0
|
|
20230718,180600,7652070010,9970,9970,9970,9970,0
|
|
20230718,180500,7652070010,9970,9970,9970,9970,0
|
|
20230718,180400,7652070010,9970,9970,9970,9970,0
|
|
20230718,180300,7652070010,9970,9970,9970,9970,0
|
|
20230718,180200,7652070010,9970,9970,9970,9970,0
|
|
20230718,180100,7652070010,9970,9970,9970,9970,0
|
|
20230718,180000,7652070010,9970,9970,9970,9970,0
|
|
20230718,175900,7652070010,9970,9970,9970,9970,0
|
|
20230718,175800,7652070010,9970,9970,9970,9970,15848
|
|
20230718,175700,7652070010,9970,9970,9970,9970,0
|
|
20230718,175600,7652070010,9970,9970,9970,9970,0
|
|
20230718,175500,7652070010,9970,9970,9970,9970,0
|
|
20230718,175400,7652070010,9970,9970,9970,9970,0
|
|
20230718,175300,7652070010,9970,9970,9970,9970,0
|
|
20230718,175200,7652070010,9970,9970,9970,9970,0
|
|
20230718,175100,7652070010,9970,9970,9970,9970,0
|
|
20230718,175000,7652070010,9970,9970,9970,9970,0
|
|
20230718,174900,7652070010,9970,9970,9970,9970,0
|
|
20230718,174800,7652070010,9970,9970,9970,9970,0
|
|
20230718,174700,7652070010,9970,9970,9970,9970,0
|
|
20230718,174600,7652070010,9970,9970,9970,9970,0
|
|
20230718,174500,7652070010,9970,9970,9970,9970,0
|
|
20230718,174400,7652070010,9970,9970,9970,9970,0
|
|
20230718,174300,7652070010,9970,9970,9970,9970,0
|
|
20230718,174200,7652070010,9970,9970,9970,9970,0
|
|
20230718,174100,7652070010,9970,9970,9970,9970,0
|
|
20230718,174000,7652070010,9970,9970,9970,9970,0
|
|
20230718,173900,7652070010,9970,9970,9970,9970,0
|
|
20230718,173800,7652070010,9970,9970,9970,9970,0
|
|
20230718,173700,7652070010,9970,9970,9970,9970,0
|
|
20230718,173600,7652070010,9970,9970,9970,9970,0
|
|
20230718,173500,7652070010,9970,9970,9970,9970,0
|
|
20230718,173400,7652070010,9970,9970,9970,9970,0
|
|
20230718,173300,7652070010,9970,9970,9970,9970,0
|
|
20230718,173200,7652070010,9970,9970,9970,9970,0
|
|
20230718,173100,7652070010,9970,9970,9970,9970,0
|
|
20230718,173000,7652070010,9970,9970,9970,9970,0
|
|
20230718,172900,7652070010,9970,9970,9970,9970,0
|
|
20230718,172800,7652070010,9970,9970,9970,9970,15848
|
|
20230718,172700,7652070010,9970,9970,9970,9970,0
|
|
20230718,172600,7652070010,9970,9970,9970,9970,0
|
|
20230718,172500,7652070010,9970,9970,9970,9970,0
|
|
20230718,172400,7652070010,9970,9970,9970,9970,0
|
|
20230718,172300,7652070010,9970,9970,9970,9970,0
|
|
20230718,172200,7652070010,9970,9970,9970,9970,0
|
|
20230718,172100,7652070010,9970,9970,9970,9970,0
|
|
20230718,172000,7652070010,9970,9970,9970,9970,0
|
|
20230718,171900,7652070010,9970,9970,9970,9970,0
|
|
20230718,171800,7652070010,9970,9970,9970,9970,0
|
|
20230718,171700,7652070010,9970,9970,9970,9970,0
|
|
20230718,171600,7652070010,9970,9970,9970,9970,0
|
|
20230718,171500,7652070010,9970,9970,9970,9970,0
|
|
20230718,171400,7652070010,9970,9970,9970,9970,0
|
|
20230718,171300,7652070010,9970,9970,9970,9970,0
|
|
20230718,171200,7652070010,9970,9970,9970,9970,0
|
|
20230718,171100,7652070010,9970,9970,9970,9970,0
|
|
20230718,171000,7652070010,9970,9970,9970,9970,0
|
|
20230718,170900,7652070010,9970,9970,9970,9970,0
|
|
20230718,170800,7652070010,9970,9970,9970,9970,0
|
|
20230718,170700,7652070010,9970,9970,9970,9970,0
|
|
20230718,170600,7652070010,9970,9970,9970,9970,0
|
|
20230718,170500,7652070010,9970,9970,9970,9970,0
|
|
20230718,170400,7652070010,9970,9970,9970,9970,0
|
|
20230718,170300,7652070010,9970,9970,9970,9970,0
|
|
20230718,170200,7652070010,9970,9970,9970,9970,0
|
|
20230718,170100,7652070010,9970,9970,9970,9970,0
|
|
20230718,170000,7652070010,9970,9970,9970,9970,0
|
|
20230718,165900,7652070010,9970,9970,9970,9970,0
|
|
20230718,165800,7652070010,9970,9970,9970,9970,15848
|
|
20230718,165700,7652070010,9970,9970,9970,9970,0
|
|
20230718,165600,7652070010,9970,9970,9970,9970,0
|
|
20230718,165500,7652070010,9970,9970,9970,9970,0
|
|
20230718,165400,7652070010,9970,9970,9970,9970,0
|
|
20230718,165300,7652070010,9970,9970,9970,9970,0
|
|
20230718,165200,7652070010,9970,9970,9970,9970,0
|
|
20230718,165100,7652070010,9970,9970,9970,9970,0
|
|
20230718,165000,7652070010,9970,9970,9970,9970,0
|
|
20230718,164900,7652070010,9970,9970,9970,9970,0
|
|
20230718,164800,7652070010,9970,9970,9970,9970,0
|
|
20230718,164700,7652070010,9970,9970,9970,9970,0
|
|
20230718,164600,7652070010,9970,9970,9970,9970,0
|
|
20230718,164500,7652070010,9970,9970,9970,9970,0
|
|
20230718,164400,7652070010,9970,9970,9970,9970,0
|
|
20230718,164300,7652070010,9970,9970,9970,9970,0
|
|
20230718,164200,7652070010,9970,9970,9970,9970,0
|
|
20230718,164100,7652070010,9970,9970,9970,9970,0
|
|
20230718,164000,7652070010,9970,9970,9970,9970,0
|
|
20230718,163900,7652070010,9970,9970,9970,9970,0
|
|
20230718,163800,7652070010,9970,9970,9970,9970,0
|
|
20230718,163700,7652070010,9970,9970,9970,9970,0
|
|
20230718,163600,7652070010,9970,9970,9970,9970,0
|
|
20230718,163500,7652070010,9970,9970,9970,9970,0
|
|
20230718,163400,7652070010,9970,9970,9970,9970,0
|
|
20230718,163300,7652070010,9970,9970,9970,9970,0
|
|
20230718,163200,7652070010,9970,9970,9970,9970,0
|
|
20230718,163100,7652070010,9970,9970,9970,9970,0
|
|
20230718,163000,7652070010,9970,9970,9970,9970,0
|
|
20230718,162900,7652070010,9970,9970,9970,9970,0
|
|
20230718,162800,7652070010,9970,9970,9970,9970,15848
|
|
20230718,162700,7652070010,9970,9970,9970,9970,0
|
|
20230718,162600,7652070010,9970,9970,9970,9970,0
|
|
20230718,162500,7652070010,9970,9970,9970,9970,0
|
|
20230718,162400,7652070010,9970,9970,9970,9970,0
|
|
20230718,162300,7652070010,9970,9970,9970,9970,0
|
|
20230718,162200,7652070010,9970,9970,9970,9970,0
|
|
20230718,162100,7652070010,9970,9970,9970,9970,0
|
|
20230718,162000,7652070010,9970,9970,9970,9970,0
|
|
20230718,161900,7652070010,9970,9970,9970,9970,0
|
|
20230718,161800,7652070010,9970,9970,9970,9970,0
|
|
20230718,161700,7652070010,9970,9970,9970,9970,0
|
|
20230718,161600,7652070010,9970,9970,9970,9970,0
|
|
20230718,161500,7652070010,9970,9970,9970,9970,0
|
|
20230718,161400,7652070010,9970,9970,9970,9970,0
|
|
20230718,161300,7652070010,9970,9970,9970,9970,0
|
|
20230718,161200,7652070010,9970,9970,9970,9970,0
|
|
20230718,161100,7652070010,9970,9970,9970,9970,0
|
|
20230718,161000,7652070010,9970,9970,9970,9970,0
|
|
20230718,160900,7652070010,9970,9970,9970,9970,0
|
|
20230718,160800,7652070010,9970,9970,9970,9970,0
|
|
20230718,160700,7652070010,9970,9970,9970,9970,0
|
|
20230718,160600,7652070010,9970,9970,9970,9970,0
|
|
20230718,160500,7652070010,9970,9970,9970,9970,0
|
|
20230718,160400,7652070010,9970,9970,9970,9970,0
|
|
20230718,160300,7652070010,9970,9970,9970,9970,0
|
|
20230718,160200,7652070010,9970,9970,9970,9970,0
|
|
20230718,160100,7652070010,9970,9970,9970,9970,0
|
|
20230718,160000,7652070010,9970,9970,9970,9970,0
|
|
20230718,155900,7652070010,9970,9970,9970,9970,0
|
|
20230718,155800,7652070010,9970,9970,9970,9970,15848
|
|
20230718,155700,7652070010,9970,9970,9970,9970,0
|
|
20230718,155600,7652070010,9970,9970,9970,9970,0
|
|
20230718,155500,7652070010,9970,9970,9970,9970,0
|
|
20230718,155400,7652070010,9970,9970,9970,9970,0
|
|
20230718,155300,7652070010,9970,9970,9970,9970,0
|
|
20230718,155200,7652070010,9970,9970,9970,9970,0
|
|
20230718,155100,7652070010,9970,9970,9970,9970,0
|
|
20230718,155000,7652070010,9970,9970,9970,9970,0
|
|
20230718,154900,7652070010,9970,9970,9970,9970,0
|
|
20230718,154800,7652070010,9970,9970,9970,9970,0
|
|
20230718,154700,7652070010,9970,9970,9970,9970,0
|
|
20230718,154600,7652070010,9970,9970,9970,9970,0
|
|
20230718,154500,7652070010,9970,9970,9970,9970,0
|
|
20230718,154400,7652070010,9970,9970,9970,9970,0
|
|
20230718,154300,7652070010,9970,9970,9970,9970,0
|
|
20230718,154200,7652070010,9970,9970,9970,9970,0
|
|
20230718,154100,7652070010,9970,9970,9970,9970,0
|
|
20230718,154000,7652070010,9970,9970,9970,9970,0
|
|
20230718,153900,7652070010,9970,9970,9970,9970,0
|
|
20230718,153800,7652070010,9970,9970,9970,9970,0
|
|
20230718,153700,7652070010,9970,9970,9970,9970,0
|
|
20230718,153600,7652070010,9970,9970,9970,9970,0
|
|
20230718,153500,7652070010,9970,9970,9970,9970,0
|
|
20230718,153400,7652070010,9970,9970,9970,9970,0
|
|
20230718,153300,7652070010,9970,9970,9970,9970,0
|
|
20230718,153200,7652070010,9970,9970,9970,9970,0
|
|
20230718,153100,7652070010,9970,9970,9970,9970,0
|
|
20230718,153000,7652070010,9970,9970,9970,9970,15848
|
|
20230718,152900,7494065450,10040,10040,10040,10040,0
|
|
20230718,152800,7494065450,10040,10040,10040,10040,0
|
|
20230718,152700,7494065450,10040,10040,10040,10040,0
|
|
20230718,152600,7494065450,10040,10040,10040,10040,0
|
|
20230718,152500,7494065450,10040,10040,10040,10040,0
|
|
20230718,152400,7494065450,10040,10040,10040,10040,0
|
|
20230718,152300,7494065450,10040,10040,10040,10040,0
|
|
20230718,152200,7494065450,10040,10040,10040,10040,0
|
|
20230718,152100,7494065450,10040,10040,10040,10040,0
|
|
20230718,152000,7494065450,10040,10040,10040,10040,0
|
|
20230718,151900,7494065450,10040,10000,10060,10000,426
|
|
20230718,151800,7489786470,10060,10060,10060,9990,2387
|
|
20230718,151700,7465875990,9980,10060,10060,9980,6764
|
|
20230718,151600,7398239220,10060,10060,10070,10050,598
|
|
20230718,151500,7392222510,10060,10070,10070,10040,738
|
|
20230718,151400,7384807660,10070,10020,10070,10020,3049
|
|
20230718,151300,7354207170,10020,10010,10020,10000,2707
|
|
20230718,151200,7327114510,10010,10000,10010,9990,1082
|
|
20230718,151100,7316295780,10010,10010,10010,10000,904
|
|
20230718,151000,7307250880,10020,10010,10020,10000,439
|
|
20230718,150900,7302857260,10010,10010,10010,10000,77
|
|
20230718,150800,7302086910,10010,9990,10020,9990,901
|
|
20230718,150700,7293079910,9990,10020,10020,9990,3628
|
|
20230718,150600,7256804150,10020,10010,10020,9990,339
|
|
20230718,150500,7253410650,9990,10000,10010,9990,3839
|
|
20230718,150400,7215011270,10000,9990,10000,9970,3707
|
|
20230718,150300,7178012680,9990,9980,9990,9970,2375
|
|
20230718,150200,7154324550,9980,9990,9990,9970,956
|
|
20230718,150100,7144786320,9990,9990,9990,9970,2419
|
|
20230718,150000,7120651070,9990,9990,9990,9980,452
|
|
20230718,145900,7116136240,9980,9980,9980,9970,1058
|
|
20230718,145800,7105579880,9980,9980,9990,9970,745
|
|
20230718,145700,7098146010,9980,9980,9990,9980,859
|
|
20230718,145600,7089572860,9990,9980,9990,9980,1219
|
|
20230718,145500,7077403270,9980,9990,9990,9980,101
|
|
20230718,145400,7076395140,9990,9970,9990,9970,51
|
|
20230718,145300,7075886650,9970,9980,9980,9970,3193
|
|
20230718,145200,7044025210,9990,9990,9990,9990,1034
|
|
20230718,145100,7033695550,9980,9990,10000,9980,217
|
|
20230718,145000,7031529650,9990,10000,10000,9990,612
|
|
20230718,144900,7025415750,9990,9990,10000,9980,2165
|
|
20230718,144800,7003788330,9990,9990,9990,9980,141
|
|
20230718,144700,7002380630,9990,10000,10000,9990,312
|
|
20230718,144600,6999263730,9980,10000,10000,9980,1359
|
|
20230718,144500,6985699870,9990,10000,10000,9980,1567
|
|
20230718,144400,6970045500,9990,9990,9990,9990,305
|
|
20230718,144300,6966998550,10000,10000,10000,10000,510
|
|
20230718,144200,6961898550,10000,10010,10010,10000,742
|
|
20230718,144100,6954478530,10000,10010,10010,10000,658
|
|
20230718,144000,6947898410,10010,10010,10010,10000,795
|
|
20230718,143900,6939941060,10010,10010,10010,10010,2
|
|
20230718,143800,6939921040,10000,10000,10000,10000,50
|
|
20230718,143700,6939421040,10000,10000,10000,10000,150
|
|
20230718,143600,6937921040,10000,9990,10000,9990,602
|
|
20230718,143500,6931904260,9990,10000,10000,9990,420
|
|
20230718,143400,6927704470,10000,10000,10010,10000,250
|
|
20230718,143300,6925204460,10000,10010,10010,10000,49
|
|
20230718,143200,6924714340,10010,10010,10010,10010,7
|
|
20230718,143100,6924644270,10010,10000,10010,10000,372
|
|
20230718,143000,6920924160,10010,10010,10010,10000,329
|
|
20230718,142900,6917633010,10000,10010,10010,10000,201
|
|
20230718,142800,6915623000,9990,9990,10000,9980,4712
|
|
20230718,142700,6868530880,9980,9980,9990,9980,976
|
|
20230718,142600,6858786760,9980,9980,9990,9980,2155
|
|
20230718,142500,6837279460,9990,10000,10000,9990,1411
|
|
20230718,142400,6823178340,10000,9990,10000,9990,1975
|
|
20230718,142300,6803441340,9990,9990,9990,9990,847
|
|
20230718,142200,6794979810,9990,9990,9990,9980,1532
|
|
20230718,142100,6779683630,9980,9990,9990,9980,1358
|
|
20230718,142000,6766124500,9990,9990,9990,9980,2814
|
|
20230718,141900,6738032790,9990,9980,9990,9980,2388
|
|
20230718,141800,6714200530,10000,9980,10000,9980,362
|
|
20230718,141700,6710587050,9980,9990,9990,9980,995
|
|
20230718,141600,6700650330,9990,9990,9990,9990,67
|
|
20230718,141500,6699981000,9990,9990,9990,9990,109
|
|
20230718,141400,6698892090,10000,9980,10000,9980,21
|
|
20230718,141300,6698682490,9980,9990,10000,9980,563
|
|
20230718,141200,6693059510,9990,10000,10000,9990,2053
|
|
20230718,141100,6672538850,10000,9990,10000,9990,499
|
|
20230718,141000,6667551060,9990,10000,10000,9990,353
|
|
20230718,140900,6664021910,10000,10000,10000,10000,13
|
|
20230718,140800,6663891910,10000,10000,10000,10000,161
|
|
20230718,140700,6662281910,9990,10000,10000,9990,23
|
|
20230718,140600,6662051920,10000,9990,10000,9990,2766
|
|
20230718,140500,6634398950,9990,9990,9990,9980,6077
|
|
20230718,140400,6573729720,9990,9990,10000,9990,2268
|
|
20230718,140300,6551050020,10000,10010,10010,9990,4913
|
|
20230718,140200,6501920470,10000,10010,10010,10000,80
|
|
20230718,140100,6501120220,10010,10000,10010,9990,1195
|
|
20230718,140000,6489173400,10000,10010,10010,10000,249
|
|
20230718,135900,6486682750,10010,10000,10010,10000,464
|
|
20230718,135800,6482042710,10000,10000,10000,10000,155
|
|
20230718,135700,6480492710,10000,10000,10010,10000,115
|
|
20230718,135600,6479342700,10000,10000,10010,10000,647
|
|
20230718,135500,6472872200,10010,10000,10010,9990,1310
|
|
20230718,135400,6459774080,10000,9990,10000,9990,1060
|
|
20230718,135300,6449174570,9990,9990,9990,9990,436
|
|
20230718,135200,6444818930,9990,9990,10000,9980,1154
|
|
20230718,135100,6433299860,10000,10000,10000,9990,4026
|
|
20230718,135000,6393063430,10010,10000,10010,10000,307
|
|
20230718,134900,6389993330,10010,10000,10010,10000,167
|
|
20230718,134800,6388323110,10000,10010,10010,10000,341
|
|
20230718,134700,6384913060,10000,10010,10010,10000,2100
|
|
20230718,134600,6363907890,10010,10010,10010,10010,368
|
|
20230718,134500,6360224210,10010,10020,10020,10010,544
|
|
20230718,134400,6354773350,10020,10010,10020,10010,116
|
|
20230718,134300,6353611250,10010,10020,10020,10010,12
|
|
20230718,134200,6353491060,10030,10020,10030,10010,493
|
|
20230718,134100,6348555020,10030,10030,10030,10020,563
|
|
20230718,134000,6342912250,10030,10030,10030,10030,2
|
|
20230718,133900,6342892190,10030,10030,10030,10030,20
|
|
20230718,133800,6342691590,10010,10020,10030,10010,109
|
|
20230718,133700,6341599470,10020,10020,10020,10020,250
|
|
20230718,133600,6339094470,10030,10030,10030,10030,49
|
|
20230718,133500,6338603000,10030,10010,10030,10000,271
|
|
20230718,133400,6335885150,10020,10010,10020,10010,735
|
|
20230718,133300,6328520600,10000,10020,10020,10000,111
|
|
20230718,133200,6327410390,10000,10010,10010,10000,467
|
|
20230718,133100,6322739550,10010,10000,10010,10000,518
|
|
20230718,133000,6317559240,10000,10000,10000,10000,484
|
|
20230718,132900,6312719240,10000,10000,10000,10000,1366
|
|
20230718,132800,6299059240,10000,10000,10000,10000,670
|
|
20230718,132700,6292359240,10000,10020,10020,10000,658
|
|
20230718,132600,6285779030,10000,10000,10000,9990,259
|
|
20230718,132500,6283189220,10000,10000,10000,9990,410
|
|
20230718,132400,6279089230,9990,10020,10020,9990,10
|
|
20230718,132300,6278989280,10000,10010,10010,10000,780
|
|
20230718,132200,6271183730,10010,10020,10020,10010,338
|
|
20230718,132100,6267797970,10020,10010,10020,9990,817
|
|
20230718,132000,6259626820,10000,9990,10000,9990,881
|
|
20230718,131900,6250816830,9990,9990,10000,9990,224
|
|
20230718,131800,6248579040,9990,9980,9990,9980,410
|
|
20230718,131700,6244487100,9980,9990,10000,9980,245
|
|
20230718,131600,6242040200,9980,10000,10000,9980,1635
|
|
20230718,131500,6225718870,9980,10000,10000,9980,1823
|
|
20230718,131400,6207501610,10000,10000,10010,10000,750
|
|
20230718,131300,6200000110,10000,9990,10000,9980,932
|
|
20230718,131200,6190682360,9980,9990,9990,9980,5136
|
|
20230718,131100,6139424660,9980,10000,10000,9980,1466
|
|
20230718,131000,6124785340,10000,10000,10000,10000,1513
|
|
20230718,130900,6109655340,10000,9990,10020,9990,3038
|
|
20230718,130800,6079277890,9990,10010,10010,9990,1052
|
|
20230718,130700,6068760290,10020,9990,10020,9990,2166
|
|
20230718,130600,6047105280,9990,10010,10010,9990,3722
|
|
20230718,130500,6009900250,10000,10040,10040,10000,6197
|
|
20230718,130400,5947926390,10050,10020,10050,10010,3370
|
|
20230718,130300,5914183630,10070,10050,10070,10010,6085
|
|
20230718,130200,5853201060,10080,10080,10080,10080,2
|
|
20230718,130100,5853180900,10040,10040,10070,10030,1584
|
|
20230718,130000,5837284570,10050,10040,10050,10040,103
|
|
20230718,125900,5836250430,10030,10070,10070,10030,3889
|
|
20230718,125800,5797171820,10070,10070,10070,10070,245
|
|
20230718,125700,5794704670,10070,10080,10090,10070,111
|
|
20230718,125600,5793586340,10080,10070,10090,10070,34
|
|
20230718,125500,5793243880,10070,10070,10070,10060,1269
|
|
20230718,125400,5780475990,10070,10090,10090,10070,818
|
|
20230718,125300,5772235470,10090,10090,10090,10090,394
|
|
20230718,125200,5768260010,10100,10080,10100,10080,51
|
|
20230718,125100,5767745910,10070,10070,10080,10070,600
|
|
20230718,125000,5761703870,10060,10060,10060,10060,22
|
|
20230718,124900,5761482550,10100,10090,10100,10090,52
|
|
20230718,124800,5760957420,10090,10090,10090,10090,9
|
|
20230718,124700,5760866610,10090,10090,10090,10090,274
|
|
20230718,124600,5758101950,10090,10090,10090,10090,10
|
|
20230718,124500,5758001050,10040,10090,10090,10040,1480
|
|
20230718,124400,5743124130,10090,10050,10090,10050,103
|
|
20230718,124300,5742088940,10050,10050,10050,10050,197
|
|
20230718,124200,5740109090,10050,10050,10060,10050,586
|
|
20230718,124100,5734219590,10050,10050,10050,10040,367
|
|
20230718,124000,5730532850,10050,10050,10050,10040,48
|
|
20230718,123900,5730050510,10030,10040,10060,10030,3123
|
|
20230718,123800,5698709000,10040,10040,10040,10040,924
|
|
20230718,123700,5689432040,10050,10050,10050,10030,1132
|
|
20230718,123600,5678069200,10030,10060,10060,10030,831
|
|
20230718,123500,5669730850,10060,10050,10060,10010,4020
|
|
20230718,123400,5629416190,10050,10050,10060,10050,2788
|
|
20230718,123300,5601396600,10050,10090,10130,10050,4703
|
|
20230718,123200,5554058830,10090,10090,10090,10080,301
|
|
20230718,123100,5551023280,10090,10100,10100,10090,1101
|
|
20230718,123000,5539911860,10090,10150,10150,10090,371
|
|
20230718,122900,5536160060,10160,10110,10160,10110,162
|
|
20230718,122800,5534522150,10100,10090,10100,10090,1665
|
|
20230718,122700,5517713020,10090,10100,10100,10090,855
|
|
20230718,122600,5509085970,10090,10090,10100,10090,8082
|
|
20230718,122500,5427538530,10090,10120,10120,10090,10652
|
|
20230718,122400,5319930000,10120,10130,10130,10120,897
|
|
20230718,122300,5310852120,10130,10130,10130,10130,50
|
|
20230718,122200,5310345620,10120,10140,10140,10120,1150
|
|
20230718,122100,5298703910,10140,10140,10140,10130,221
|
|
20230718,122000,5296464860,10130,10130,10160,10130,2017
|
|
20230718,121900,5275974150,10130,10140,10140,10130,973
|
|
20230718,121800,5266117560,10130,10140,10140,10130,922
|
|
20230718,121700,5256774360,10130,10130,10130,10130,1089
|
|
20230718,121600,5245742790,10140,10120,10140,10120,2057
|
|
20230718,121500,5224918140,10120,10130,10130,10100,12316
|
|
20230718,121400,5100361090,10130,10130,10130,10130,207
|
|
20230718,121300,5098264180,10120,10170,10170,10120,1977
|
|
20230718,121200,5078231950,10130,10170,10170,10120,3725
|
|
20230718,121100,5040495010,10150,10160,10160,10150,2297
|
|
20230718,121000,5017180450,10170,10170,10170,10170,10
|
|
20230718,120900,5017078750,10150,10150,10150,10140,2202
|
|
20230718,120800,4994734410,10150,10170,10170,10150,3254
|
|
20230718,120700,4961688580,10170,10180,10190,10170,1693
|
|
20230718,120600,4944463830,10190,10190,10190,10190,1
|
|
20230718,120500,4944453640,10190,10190,10190,10190,219
|
|
20230718,120400,4942222030,10210,10200,10210,10190,318
|
|
20230718,120300,4938978430,10200,10190,10200,10190,49
|
|
20230718,120200,4938479080,10190,10190,10190,10190,11
|
|
20230718,120100,4938366990,10190,10190,10190,10170,392
|
|
20230718,120000,4934379320,10200,10170,10200,10170,11
|
|
20230718,115900,4934267420,10160,10160,10160,10160,0
|
|
20230718,115800,4934267420,10160,10160,10210,10160,677
|
|
20230718,115700,4927389000,10160,10220,10220,10150,289
|
|
20230718,115600,4924455570,10150,10150,10150,10150,120
|
|
20230718,115500,4923237570,10150,10150,10160,10150,577
|
|
20230718,115400,4917380940,10160,10160,10160,10160,318
|
|
20230718,115300,4914150060,10150,10180,10180,10150,4463
|
|
20230718,115200,4868814690,10170,10170,10180,10170,365
|
|
20230718,115100,4865099110,10180,10180,10190,10180,1141
|
|
20230718,115000,4853482930,10180,10190,10190,10180,14
|
|
20230718,114900,4853340280,10180,10190,10190,10170,349
|
|
20230718,114800,4849788410,10190,10200,10200,10170,1866
|
|
20230718,114700,4830784240,10230,10220,10230,10190,308
|
|
20230718,114600,4827637580,10230,10190,10230,10190,397
|
|
20230718,114500,4823576800,10200,10220,10220,10200,9012
|
|
20230718,114400,4731481610,10210,10220,10220,10200,1313
|
|
20230718,114300,4718075720,10240,10250,10250,10210,77
|
|
20230718,114200,4717286600,10260,10260,10260,10200,109
|
|
20230718,114100,4716174330,10200,10290,10290,10200,817
|
|
20230718,114000,4707791010,10280,10310,10310,10280,1434
|
|
20230718,113900,4693024540,10310,10210,10310,10210,4693
|
|
20230718,113800,4644877230,10210,10180,10210,10180,1488
|
|
20230718,113700,4629701340,10180,10160,10180,10150,2407
|
|
20230718,113600,4605241130,10170,10180,10180,10170,568
|
|
20230718,113500,4599463620,10180,10180,10190,10170,4558
|
|
20230718,113400,4553075430,10200,10210,10210,10190,4008
|
|
20230718,113300,4512201800,10210,10200,10220,10200,2154
|
|
20230718,113200,4490228660,10200,10210,10210,10200,2450
|
|
20230718,113100,4465217380,10210,10220,10230,10210,1514
|
|
20230718,113000,4449744060,10230,10220,10230,10220,90
|
|
20230718,112900,4448823640,10230,10240,10240,10220,611
|
|
20230718,112800,4442571590,10240,10230,10240,10230,1177
|
|
20230718,112700,4430521100,10230,10210,10230,10210,399
|
|
20230718,112600,4426444590,10220,10240,10240,10210,3869
|
|
20230718,112500,4386913430,10220,10220,10220,10220,523
|
|
20230718,112400,4381568370,10220,10220,10220,10220,451
|
|
20230718,112300,4376959150,10250,10240,10250,10240,1191
|
|
20230718,112200,4364758990,10220,10220,10220,10220,390
|
|
20230718,112100,4360773190,10220,10220,10220,10220,1296
|
|
20230718,112000,4347528070,10220,10220,10220,10220,5
|
|
20230718,111900,4347476970,10230,10230,10230,10230,32
|
|
20230718,111800,4347149610,10230,10230,10230,10220,1282
|
|
20230718,111700,4334035850,10230,10230,10230,10230,311
|
|
20230718,111600,4330854320,10230,10220,10230,10220,1037
|
|
20230718,111500,4320255890,10220,10230,10230,10220,2091
|
|
20230718,111400,4298882570,10240,10240,10240,10240,2
|
|
20230718,111300,4298862090,10230,10230,10230,10230,437
|
|
20230718,111200,4294391580,10220,10220,10220,10220,150
|
|
20230718,111100,4292858580,10220,10220,10220,10220,54
|
|
20230718,111000,4292306700,10230,10230,10230,10230,1066
|
|
20230718,110900,4281401520,10230,10230,10230,10230,74
|
|
20230718,110800,4280644500,10230,10230,10230,10230,465
|
|
20230718,110700,4275887550,10230,10230,10240,10230,371
|
|
20230718,110600,4272090980,10230,10240,10240,10230,745
|
|
20230718,110500,4264465720,10240,10230,10240,10220,2028
|
|
20230718,110400,4243734920,10240,10230,10240,10230,94
|
|
20230718,110300,4242772860,10230,10220,10230,10220,380
|
|
20230718,110200,4238887160,10230,10240,10250,10230,2231
|
|
20230718,110100,4216059990,10250,10220,10250,10220,164
|
|
20230718,110000,4214383400,10220,10250,10250,10220,59
|
|
20230718,105900,4213780150,10270,10260,10270,10220,2875
|
|
20230718,105800,4184330420,10270,10260,10280,10250,183
|
|
20230718,105700,4182453300,10260,10260,10260,10260,215
|
|
20230718,105600,4180247400,10260,10260,10260,10260,16
|
|
20230718,105500,4180083240,10250,10230,10250,10230,57
|
|
20230718,105400,4179499010,10250,10230,10250,10230,343
|
|
20230718,105300,4175990100,10230,10240,10250,10230,322
|
|
20230718,105200,4172694900,10230,10240,10240,10230,609
|
|
20230718,105100,4166463850,10240,10240,10240,10240,2
|
|
20230718,105000,4166443370,10250,10230,10250,10230,248
|
|
20230718,104900,4163904870,10240,10240,10240,10230,271
|
|
20230718,104800,4161131630,10240,10230,10240,10230,348
|
|
20230718,104700,4157571500,10230,10240,10240,10220,614
|
|
20230718,104600,4151292640,10220,10230,10240,10220,22
|
|
20230718,104500,4151067770,10240,10240,10240,10240,1
|
|
20230718,104400,4151057530,10240,10220,10240,10220,160
|
|
20230718,104300,4149420850,10240,10230,10250,10220,1223
|
|
20230718,104200,4136921230,10250,10230,10250,10230,44
|
|
20230718,104100,4136470850,10250,10220,10250,10220,85
|
|
20230718,104000,4135602060,10250,10250,10250,10220,756
|
|
20230718,103900,4127863120,10260,10240,10260,10230,1422
|
|
20230718,103800,4113297540,10230,10240,10250,10230,1147
|
|
20230718,103700,4101557470,10250,10250,10250,10230,777
|
|
20230718,103600,4093603280,10250,10250,10260,10230,322
|
|
20230718,103500,4090305800,10260,10330,10330,10230,2386
|
|
20230718,103400,4065813100,10340,10290,10340,10280,406
|
|
20230718,103300,4061636260,10340,10360,10360,10280,705
|
|
20230718,103200,4054372830,10360,10240,10370,10240,10399
|
|
20230718,103100,3946963920,10260,10300,10300,10240,1194
|
|
20230718,103000,3934722700,10300,10250,10310,10250,696
|
|
20230718,102900,3927565460,10320,10230,10370,10220,12922
|
|
20230718,102800,3794296340,10260,10250,10260,10230,3168
|
|
20230718,102700,3761877080,10270,10280,10290,10250,746
|
|
20230718,102600,3754211110,10280,10270,10280,10260,517
|
|
20230718,102500,3748899170,10270,10250,10270,10230,6275
|
|
20230718,102400,3684606190,10260,10230,10260,10230,2788
|
|
20230718,102300,3656051860,10230,10210,10230,10200,265
|
|
20230718,102200,3653342750,10230,10240,10240,10200,3348
|
|
20230718,102100,3619191520,10240,10230,10240,10200,4914
|
|
20230718,102000,3569037770,10230,10240,10240,10230,202
|
|
20230718,101900,3566971010,10240,10210,10240,10200,357
|
|
20230718,101800,3563323690,10240,10220,10240,10190,1972
|
|
20230718,101700,3543208910,10240,10210,10240,10200,615
|
|
20230718,101600,3536931160,10200,10220,10220,10200,638
|
|
20230718,101500,3530420360,10220,10210,10220,10200,2063
|
|
20230718,101400,3509375580,10220,10240,10240,10210,793
|
|
20230718,101300,3501275690,10210,10240,10250,10210,5079
|
|
20230718,101200,3449331930,10250,10250,10260,10240,863
|
|
20230718,101100,3440488460,10260,10250,10260,10240,535
|
|
20230718,101000,3435003800,10260,10260,10260,10240,406
|
|
20230718,100900,3430842360,10260,10260,10260,10250,959
|
|
20230718,100800,3421007040,10260,10230,10260,10230,2437
|
|
20230718,100700,3396063010,10230,10230,10250,10230,419
|
|
20230718,100600,3391775480,10230,10230,10250,10230,1416
|
|
20230718,100500,3377289410,10250,10250,10250,10250,250
|
|
20230718,100400,3374726910,10220,10260,10260,10210,697
|
|
20230718,100300,3367602720,10260,10260,10260,10210,549
|
|
20230718,100200,3361981060,10260,10210,10260,10210,1920
|
|
20230718,100100,3342352750,10200,10210,10210,10200,2699
|
|
20230718,100000,3314812750,10200,10220,10220,10190,485
|
|
20230718,095900,3309862120,10200,10200,10220,10170,3686
|
|
20230718,095800,3272284060,10200,10240,10240,10170,8894
|
|
20230718,095700,3181655340,10230,10240,10250,10230,3263
|
|
20230718,095600,3148255250,10250,10260,10280,10250,1869
|
|
20230718,095500,3129095480,10270,10270,10280,10250,1203
|
|
20230718,095400,3116751270,10270,10250,10270,10250,823
|
|
20230718,095300,3108314150,10260,10250,10280,10250,5141
|
|
20230718,095200,3055582390,10250,10280,10280,10250,4476
|
|
20230718,095100,3009639690,10270,10290,10300,10270,1041
|
|
20230718,095000,2998933870,10300,10290,10300,10280,228
|
|
20230718,094900,2996586560,10290,10270,10290,10270,2140
|
|
20230718,094800,2974600420,10280,10270,10290,10260,2064
|
|
20230718,094700,2953402460,10270,10290,10290,10260,12016
|
|
20230718,094600,2829963170,10290,10320,10320,10280,4911
|
|
20230718,094500,2779381250,10330,10310,10330,10310,1194
|
|
20230718,094400,2767065920,10330,10360,10360,10300,3882
|
|
20230718,094300,2726978640,10340,10380,10390,10340,5674
|
|
20230718,094200,2668186360,10390,10360,10390,10340,5901
|
|
20230718,094100,2606988340,10370,10400,10400,10360,10606
|
|
20230718,094000,2496876910,10400,10410,10410,10390,9589
|
|
20230718,093900,2397132060,10410,10360,10410,10350,16901
|
|
20230718,093800,2221648340,10340,10340,10350,10320,2838
|
|
20230718,093700,2192301230,10340,10290,10340,10260,5728
|
|
20230718,093600,2133261190,10290,10280,10290,10260,2113
|
|
20230718,093500,2111566740,10290,10290,10300,10280,2020
|
|
20230718,093400,2090780320,10300,10290,10310,10290,1146
|
|
20230718,093300,2078986610,10310,10320,10330,10290,1418
|
|
20230718,093200,2064362610,10330,10320,10340,10300,4049
|
|
20230718,093100,2022588090,10320,10300,10320,10300,1895
|
|
20230718,093000,2003058110,10300,10270,10300,10260,2694
|
|
20230718,092900,1975343630,10290,10290,10300,10260,3263
|
|
20230718,092800,1941799950,10300,10360,10360,10290,5854
|
|
20230718,092700,1881356590,10350,10340,10370,10340,6425
|
|
20230718,092600,1814811070,10350,10360,10380,10350,5519
|
|
20230718,092500,1757610330,10370,10400,10410,10360,16111
|
|
20230718,092400,1590205720,10410,10340,10410,10310,16992
|
|
20230718,092300,1413764420,10340,10280,10350,10270,20056
|
|
20230718,092200,1206953610,10270,10280,10280,10240,7643
|
|
20230718,092100,1128546700,10250,10280,10290,10250,5857
|
|
20230718,092000,1068414200,10280,10240,10280,10240,5839
|
|
20230718,091900,1008499210,10250,10230,10250,10220,2153
|
|
20230718,091800,986455290,10240,10220,10250,10220,1677
|
|
20230718,091700,969285470,10270,10210,10270,10210,8687
|
|
20230718,091600,880355310,10230,10230,10240,10210,2113
|
|
20230718,091500,858747060,10230,10240,10240,10200,4773
|
|
20230718,091400,809980500,10240,10240,10240,10220,464
|
|
20230718,091300,805232080,10240,10230,10240,10210,747
|
|
20230718,091200,797593130,10210,10240,10240,10210,1151
|
|
20230718,091100,785835660,10230,10250,10250,10200,1609
|
|
20230718,091000,769370840,10250,10210,10270,10200,1701
|
|
20230718,090900,751993030,10210,10210,10270,10210,3952
|
|
20230718,090800,711551390,10210,10170,10210,10150,1749
|
|
20230718,090700,693751860,10190,10130,10190,10130,2004
|
|
20230718,090600,673425540,10140,10190,10190,10140,2868
|
|
20230718,090500,644259790,10180,10240,10240,10180,3911
|
|
20230718,090400,604381340,10220,10250,10250,10220,3473
|
|
20230718,090300,568833540,10280,10280,10310,10250,5966
|
|
20230718,090200,507531630,10300,10260,10300,10220,11498
|
|
20230718,090100,389524510,10260,10190,10340,10180,12656
|
|
20230718,090000,259840430,10190,10100,10190,10090,25361
|