587 lines
32 KiB
CSV
587 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,184400,14212771810,19020,19020,19020,19020,20731
|
|
20230703,184300,14212771810,19020,19020,19020,19020,0
|
|
20230703,184200,14212771810,19020,19020,19020,19020,0
|
|
20230703,184100,14212771810,19020,19020,19020,19020,0
|
|
20230703,184000,14212771810,19020,19020,19020,19020,0
|
|
20230703,183900,14212771810,19020,19020,19020,19020,0
|
|
20230703,183800,14212771810,19020,19020,19020,19020,0
|
|
20230703,183700,14212771810,19020,19020,19020,19020,0
|
|
20230703,183600,14212771810,19020,19020,19020,19020,0
|
|
20230703,183500,14212771810,19020,19020,19020,19020,0
|
|
20230703,183400,14212771810,19020,19020,19020,19020,0
|
|
20230703,183300,14212771810,19020,19020,19020,19020,0
|
|
20230703,183200,14212771810,19020,19020,19020,19020,0
|
|
20230703,183100,14212771810,19020,19020,19020,19020,0
|
|
20230703,183000,14212771810,19020,19020,19020,19020,0
|
|
20230703,182900,14212771810,19020,19020,19020,19020,0
|
|
20230703,182800,14212771810,19020,19020,19020,19020,0
|
|
20230703,182700,14212771810,19020,19020,19020,19020,0
|
|
20230703,182600,14212771810,19020,19020,19020,19020,0
|
|
20230703,182500,14212771810,19020,19020,19020,19020,0
|
|
20230703,182400,14212771810,19020,19020,19020,19020,0
|
|
20230703,182300,14212771810,19020,19020,19020,19020,0
|
|
20230703,182200,14212771810,19020,19020,19020,19020,0
|
|
20230703,182100,14212771810,19020,19020,19020,19020,0
|
|
20230703,182000,14212771810,19020,19020,19020,19020,0
|
|
20230703,181900,14212771810,19020,19020,19020,19020,0
|
|
20230703,181800,14212771810,19020,19020,19020,19020,0
|
|
20230703,181700,14212771810,19020,19020,19020,19020,0
|
|
20230703,181600,14212771810,19020,19020,19020,19020,0
|
|
20230703,181500,14212771810,19020,19020,19020,19020,0
|
|
20230703,181400,14212771810,19020,19020,19020,19020,20731
|
|
20230703,181300,14212771810,19020,19020,19020,19020,0
|
|
20230703,181200,14212771810,19020,19020,19020,19020,0
|
|
20230703,181100,14212771810,19020,19020,19020,19020,0
|
|
20230703,181000,14212771810,19020,19020,19020,19020,0
|
|
20230703,180900,14212771810,19020,19020,19020,19020,0
|
|
20230703,180800,14212771810,19020,19020,19020,19020,0
|
|
20230703,180700,14212771810,19020,19020,19020,19020,0
|
|
20230703,180600,14212771810,19020,19020,19020,19020,0
|
|
20230703,180500,14212771810,19020,19020,19020,19020,0
|
|
20230703,180400,14212771810,19020,19020,19020,19020,0
|
|
20230703,180300,14212771810,19020,19020,19020,19020,0
|
|
20230703,180200,14212771810,19020,19020,19020,19020,0
|
|
20230703,180100,14212771810,19020,19020,19020,19020,0
|
|
20230703,180000,14212771810,19020,19020,19020,19020,0
|
|
20230703,175900,14212771810,19020,19020,19020,19020,0
|
|
20230703,175800,14212771810,19020,19020,19020,19020,0
|
|
20230703,175700,14212771810,19020,19020,19020,19020,0
|
|
20230703,175600,14212771810,19020,19020,19020,19020,0
|
|
20230703,175500,14212771810,19020,19020,19020,19020,0
|
|
20230703,175400,14212771810,19020,19020,19020,19020,0
|
|
20230703,175300,14212771810,19020,19020,19020,19020,0
|
|
20230703,175200,14212771810,19020,19020,19020,19020,0
|
|
20230703,175100,14212771810,19020,19020,19020,19020,0
|
|
20230703,175000,14212771810,19020,19020,19020,19020,0
|
|
20230703,174900,14212771810,19020,19020,19020,19020,0
|
|
20230703,174800,14212771810,19020,19020,19020,19020,0
|
|
20230703,174700,14212771810,19020,19020,19020,19020,0
|
|
20230703,174600,14212771810,19020,19020,19020,19020,0
|
|
20230703,174500,14212771810,19020,19020,19020,19020,0
|
|
20230703,174400,14212771810,19020,19020,19020,19020,20731
|
|
20230703,174300,14212771810,19020,19020,19020,19020,0
|
|
20230703,174200,14212771810,19020,19020,19020,19020,0
|
|
20230703,174100,14212771810,19020,19020,19020,19020,0
|
|
20230703,174000,14212771810,19020,19020,19020,19020,0
|
|
20230703,173900,14212771810,19020,19020,19020,19020,0
|
|
20230703,173800,14212771810,19020,19020,19020,19020,0
|
|
20230703,173700,14212771810,19020,19020,19020,19020,0
|
|
20230703,173600,14212771810,19020,19020,19020,19020,0
|
|
20230703,173500,14212771810,19020,19020,19020,19020,0
|
|
20230703,173400,14212771810,19020,19020,19020,19020,0
|
|
20230703,173300,14212771810,19020,19020,19020,19020,0
|
|
20230703,173200,14212771810,19020,19020,19020,19020,0
|
|
20230703,173100,14212771810,19020,19020,19020,19020,0
|
|
20230703,173000,14212771810,19020,19020,19020,19020,0
|
|
20230703,172900,14212771810,19020,19020,19020,19020,0
|
|
20230703,172800,14212771810,19020,19020,19020,19020,0
|
|
20230703,172700,14212771810,19020,19020,19020,19020,0
|
|
20230703,172600,14212771810,19020,19020,19020,19020,0
|
|
20230703,172500,14212771810,19020,19020,19020,19020,0
|
|
20230703,172400,14212771810,19020,19020,19020,19020,0
|
|
20230703,172300,14212771810,19020,19020,19020,19020,0
|
|
20230703,172200,14212771810,19020,19020,19020,19020,0
|
|
20230703,172100,14212771810,19020,19020,19020,19020,0
|
|
20230703,172000,14212771810,19020,19020,19020,19020,0
|
|
20230703,171900,14212771810,19020,19020,19020,19020,0
|
|
20230703,171800,14212771810,19020,19020,19020,19020,0
|
|
20230703,171700,14212771810,19020,19020,19020,19020,0
|
|
20230703,171600,14212771810,19020,19020,19020,19020,0
|
|
20230703,171500,14212771810,19020,19020,19020,19020,0
|
|
20230703,171400,14212771810,19020,19020,19020,19020,20731
|
|
20230703,171300,14212771810,19020,19020,19020,19020,0
|
|
20230703,171200,14212771810,19020,19020,19020,19020,0
|
|
20230703,171100,14212771810,19020,19020,19020,19020,0
|
|
20230703,171000,14212771810,19020,19020,19020,19020,0
|
|
20230703,170900,14212771810,19020,19020,19020,19020,0
|
|
20230703,170800,14212771810,19020,19020,19020,19020,0
|
|
20230703,170700,14212771810,19020,19020,19020,19020,0
|
|
20230703,170600,14212771810,19020,19020,19020,19020,0
|
|
20230703,170500,14212771810,19020,19020,19020,19020,0
|
|
20230703,170400,14212771810,19020,19020,19020,19020,0
|
|
20230703,170300,14212771810,19020,19020,19020,19020,0
|
|
20230703,170200,14212771810,19020,19020,19020,19020,0
|
|
20230703,170100,14212771810,19020,19020,19020,19020,0
|
|
20230703,170000,14212771810,19020,19020,19020,19020,0
|
|
20230703,165900,14212771810,19020,19020,19020,19020,0
|
|
20230703,165800,14212771810,19020,19020,19020,19020,0
|
|
20230703,165700,14212771810,19020,19020,19020,19020,0
|
|
20230703,165600,14212771810,19020,19020,19020,19020,0
|
|
20230703,165500,14212771810,19020,19020,19020,19020,0
|
|
20230703,165400,14212771810,19020,19020,19020,19020,0
|
|
20230703,165300,14212771810,19020,19020,19020,19020,0
|
|
20230703,165200,14212771810,19020,19020,19020,19020,0
|
|
20230703,165100,14212771810,19020,19020,19020,19020,0
|
|
20230703,165000,14212771810,19020,19020,19020,19020,0
|
|
20230703,164900,14212771810,19020,19020,19020,19020,0
|
|
20230703,164800,14212771810,19020,19020,19020,19020,0
|
|
20230703,164700,14212771810,19020,19020,19020,19020,0
|
|
20230703,164600,14212771810,19020,19020,19020,19020,0
|
|
20230703,164500,14212771810,19020,19020,19020,19020,0
|
|
20230703,164400,14212771810,19020,19020,19020,19020,20731
|
|
20230703,164300,14212771810,19020,19020,19020,19020,0
|
|
20230703,164200,14212771810,19020,19020,19020,19020,0
|
|
20230703,164100,14212771810,19020,19020,19020,19020,0
|
|
20230703,164000,14212771810,19020,19020,19020,19020,0
|
|
20230703,163900,14212771810,19020,19020,19020,19020,0
|
|
20230703,163800,14212771810,19020,19020,19020,19020,0
|
|
20230703,163700,14212771810,19020,19020,19020,19020,0
|
|
20230703,163600,14212771810,19020,19020,19020,19020,0
|
|
20230703,163500,14212771810,19020,19020,19020,19020,0
|
|
20230703,163400,14212771810,19020,19020,19020,19020,0
|
|
20230703,163300,14212771810,19020,19020,19020,19020,0
|
|
20230703,163200,14212771810,19020,19020,19020,19020,0
|
|
20230703,163100,14212771810,19020,19020,19020,19020,0
|
|
20230703,163000,14212771810,19020,19020,19020,19020,0
|
|
20230703,162900,14212771810,19020,19020,19020,19020,0
|
|
20230703,162800,14212771810,19020,19020,19020,19020,0
|
|
20230703,162700,14212771810,19020,19020,19020,19020,0
|
|
20230703,162600,14212771810,19020,19020,19020,19020,0
|
|
20230703,162500,14212771810,19020,19020,19020,19020,0
|
|
20230703,162400,14212771810,19020,19020,19020,19020,0
|
|
20230703,162300,14212771810,19020,19020,19020,19020,0
|
|
20230703,162200,14212771810,19020,19020,19020,19020,0
|
|
20230703,162100,14212771810,19020,19020,19020,19020,0
|
|
20230703,162000,14212771810,19020,19020,19020,19020,0
|
|
20230703,161900,14212771810,19020,19020,19020,19020,0
|
|
20230703,161800,14212771810,19020,19020,19020,19020,0
|
|
20230703,161700,14212771810,19020,19020,19020,19020,0
|
|
20230703,161600,14212771810,19020,19020,19020,19020,0
|
|
20230703,161500,14212771810,19020,19020,19020,19020,0
|
|
20230703,161400,14212771810,19020,19020,19020,19020,20731
|
|
20230703,161300,14212771810,19020,19020,19020,19020,0
|
|
20230703,161200,14212771810,19020,19020,19020,19020,0
|
|
20230703,161100,14212771810,19020,19020,19020,19020,0
|
|
20230703,161000,14212771810,19020,19020,19020,19020,0
|
|
20230703,160900,14212771810,19020,19020,19020,19020,0
|
|
20230703,160800,14212771810,19020,19020,19020,19020,0
|
|
20230703,160700,14212771810,19020,19020,19020,19020,0
|
|
20230703,160600,14212771810,19020,19020,19020,19020,0
|
|
20230703,160500,14212771810,19020,19020,19020,19020,0
|
|
20230703,160400,14212771810,19020,19020,19020,19020,0
|
|
20230703,160300,14212771810,19020,19020,19020,19020,0
|
|
20230703,160200,14212771810,19020,19020,19020,19020,0
|
|
20230703,160100,14212771810,19020,19020,19020,19020,0
|
|
20230703,160000,14212771810,19020,19020,19020,19020,0
|
|
20230703,155900,14212771810,19020,19020,19020,19020,0
|
|
20230703,155800,14212771810,19020,19020,19020,19020,0
|
|
20230703,155700,14212771810,19020,19020,19020,19020,0
|
|
20230703,155600,14212771810,19020,19020,19020,19020,0
|
|
20230703,155500,14212771810,19020,19020,19020,19020,0
|
|
20230703,155400,14212771810,19020,19020,19020,19020,0
|
|
20230703,155300,14212771810,19020,19020,19020,19020,0
|
|
20230703,155200,14212771810,19020,19020,19020,19020,0
|
|
20230703,155100,14212771810,19020,19020,19020,19020,0
|
|
20230703,155000,14212771810,19020,19020,19020,19020,0
|
|
20230703,154900,14212771810,19020,19020,19020,19020,0
|
|
20230703,154800,14212771810,19020,19020,19020,19020,0
|
|
20230703,154700,14212771810,19020,19020,19020,19020,0
|
|
20230703,154600,14212771810,19020,19020,19020,19020,0
|
|
20230703,154500,14212771810,19020,19020,19020,19020,0
|
|
20230703,154400,14212771810,19020,19020,19020,19020,20731
|
|
20230703,154300,14212771810,19020,19020,19020,19020,0
|
|
20230703,154200,14212771810,19020,19020,19020,19020,0
|
|
20230703,154100,14212771810,19020,19020,19020,19020,0
|
|
20230703,154000,14212771810,19020,19020,19020,19020,0
|
|
20230703,153900,14212771810,19020,19020,19020,19020,0
|
|
20230703,153800,14212771810,19020,19020,19020,19020,0
|
|
20230703,153700,14212771810,19020,19020,19020,19020,0
|
|
20230703,153600,14212771810,19020,19020,19020,19020,0
|
|
20230703,153500,14212771810,19020,19020,19020,19020,0
|
|
20230703,153400,14212771810,19020,19020,19020,19020,0
|
|
20230703,153300,14212771810,19020,19020,19020,19020,0
|
|
20230703,153200,14212771810,19020,19020,19020,19020,0
|
|
20230703,153100,14212771810,19020,19020,19020,19020,0
|
|
20230703,153000,14212771810,19020,19020,19020,19020,20731
|
|
20230703,152900,13818468190,18990,18990,18990,18990,0
|
|
20230703,152800,13818468190,18990,18990,18990,18990,0
|
|
20230703,152700,13818468190,18990,18990,18990,18990,0
|
|
20230703,152600,13818468190,18990,18990,18990,18990,0
|
|
20230703,152500,13818468190,18990,18990,18990,18990,0
|
|
20230703,152400,13818468190,18990,18990,18990,18990,0
|
|
20230703,152300,13818468190,18990,18990,18990,18990,0
|
|
20230703,152200,13818468190,18990,18990,18990,18990,0
|
|
20230703,152100,13818468190,18990,18990,18990,18990,0
|
|
20230703,152000,13818468190,18990,18990,18990,18990,0
|
|
20230703,151900,13818468190,18990,18980,19000,18980,679
|
|
20230703,151800,13805574410,18990,18950,18990,18940,657
|
|
20230703,151700,13793121590,18940,18950,18950,18940,3055
|
|
20230703,151600,13735259160,18950,18950,18960,18950,1354
|
|
20230703,151500,13709598870,18950,18950,18960,18950,592
|
|
20230703,151400,13698379610,18950,18960,18970,18950,3661
|
|
20230703,151300,13628971460,18960,18960,18970,18960,1194
|
|
20230703,151200,13606332950,18960,18950,18970,18950,780
|
|
20230703,151100,13591547180,18960,18940,18970,18940,900
|
|
20230703,151000,13574488040,18940,18970,18970,18940,683
|
|
20230703,150900,13561539370,18970,18960,18990,18960,3192
|
|
20230703,150800,13500975500,18970,18930,18970,18930,509
|
|
20230703,150700,13491332360,18930,18950,18960,18930,584
|
|
20230703,150600,13480273770,18980,18950,18990,18920,4619
|
|
20230703,150500,13392670600,18950,18950,18960,18940,1098
|
|
20230703,150400,13371859470,18950,18940,18960,18930,729
|
|
20230703,150300,13358049350,18940,18960,18970,18940,713
|
|
20230703,150200,13344528900,18970,18980,18980,18920,1431
|
|
20230703,150100,13317407950,18960,18970,19000,18900,14110
|
|
20230703,150000,13050096080,18970,18960,18970,18960,1527
|
|
20230703,145900,13021132420,18960,18980,18990,18960,3930
|
|
20230703,145800,12946572820,18980,18960,19000,18960,2185
|
|
20230703,145700,12905119160,18960,18970,18980,18960,3820
|
|
20230703,145600,12832653730,18970,18980,18990,18970,1013
|
|
20230703,145500,12813431910,18980,18970,18980,18970,886
|
|
20230703,145400,12796617520,18970,19000,19000,18970,1906
|
|
20230703,145300,12760436060,19000,18970,19010,18970,2707
|
|
20230703,145200,12709023700,18970,18970,18980,18970,254
|
|
20230703,145100,12704204660,18970,18970,18980,18970,582
|
|
20230703,145000,12693162110,18970,18970,18980,18970,946
|
|
20230703,144900,12675215900,18970,18970,18980,18970,721
|
|
20230703,144800,12661534160,18970,18970,18990,18970,484
|
|
20230703,144700,12652350390,18970,19010,19010,18960,3948
|
|
20230703,144600,12577337070,19020,18960,19020,18960,2771
|
|
20230703,144500,12524707060,18960,18990,18990,18960,979
|
|
20230703,144400,12506123860,18990,18990,19000,18990,315
|
|
20230703,144300,12500141950,18990,18960,19000,18960,2089
|
|
20230703,144200,12460505870,18960,18960,18970,18960,451
|
|
20230703,144100,12451953810,18960,18960,18970,18960,1006
|
|
20230703,144000,12432875540,18960,18970,18970,18960,1069
|
|
20230703,143900,12412600960,18970,18980,18990,18970,1020
|
|
20230703,143800,12393248160,18980,18980,19000,18980,1084
|
|
20230703,143700,12372667700,18980,18990,19000,18980,746
|
|
20230703,143600,12358501110,18990,18980,18990,18980,1729
|
|
20230703,143500,12325669000,18980,18980,18990,18970,515
|
|
20230703,143400,12315893390,18970,18980,18990,18970,294
|
|
20230703,143300,12310313490,18980,18990,19000,18980,746
|
|
20230703,143200,12296148630,19000,19000,19000,18990,1175
|
|
20230703,143100,12273835260,18990,18990,19000,18990,1058
|
|
20230703,143000,12253741980,18990,18960,18990,18960,2397
|
|
20230703,142900,12208267920,18960,18960,18970,18960,293
|
|
20230703,142800,12202712570,18970,18970,18970,18960,647
|
|
20230703,142700,12190445280,18960,18940,18970,18940,2106
|
|
20230703,142600,12150526200,18940,18930,18940,18930,1462
|
|
20230703,142500,12122841980,18930,18930,18940,18930,820
|
|
20230703,142400,12107312670,18930,18950,18960,18930,776
|
|
20230703,142300,12092615640,18950,18930,18960,18930,1160
|
|
20230703,142200,12070649910,18930,18930,18940,18920,959
|
|
20230703,142100,12052496330,18940,18950,18950,18930,1210
|
|
20230703,142000,12029580220,18950,18940,18960,18930,783
|
|
20230703,141900,12014747280,18940,18940,18960,18940,1420
|
|
20230703,141800,11987838770,18950,18930,18950,18930,2174
|
|
20230703,141700,11946671150,18940,18920,18940,18920,1561
|
|
20230703,141600,11917125960,18930,18950,18950,18930,3218
|
|
20230703,141500,11856177650,18950,18950,18960,18950,3485
|
|
20230703,141400,11790130060,18950,18970,18970,18950,980
|
|
20230703,141300,11771554220,18960,18970,18970,18960,1513
|
|
20230703,141200,11742864230,18970,19000,19010,18970,4017
|
|
20230703,141100,11666570100,19000,19010,19010,19000,8911
|
|
20230703,141000,11497202550,19010,19010,19020,19010,852
|
|
20230703,140900,11481005890,19020,19010,19020,19010,897
|
|
20230703,140800,11463953240,19010,19010,19020,19010,1041
|
|
20230703,140700,11444162530,19010,19020,19030,19010,1929
|
|
20230703,140600,11407474550,19020,19020,19030,19020,821
|
|
20230703,140500,11391859070,19020,19020,19030,19020,2200
|
|
20230703,140400,11350014900,19030,19030,19030,19020,194
|
|
20230703,140300,11346324710,19030,19020,19030,19020,749
|
|
20230703,140200,11332078480,19020,19020,19030,19020,225
|
|
20230703,140100,11327798770,19020,19050,19050,19020,934
|
|
20230703,140000,11310032020,19050,19050,19060,19020,2022
|
|
20230703,135900,11271538160,19060,19070,19080,19050,924
|
|
20230703,135800,11253918990,19060,19030,19070,19030,761
|
|
20230703,135700,11239419910,19030,19040,19070,19030,639
|
|
20230703,135600,11227253530,19040,19030,19040,19030,1344
|
|
20230703,135500,11201668750,19030,19020,19040,19020,289
|
|
20230703,135400,11196168780,19020,19030,19040,19020,873
|
|
20230703,135300,11179557060,19030,19030,19040,19030,261
|
|
20230703,135200,11174590180,19020,19030,19030,19020,948
|
|
20230703,135100,11156551740,19020,19030,19040,19020,890
|
|
20230703,135000,11139616640,19030,19030,19040,19030,711
|
|
20230703,134900,11126085050,19040,19030,19040,19030,612
|
|
20230703,134800,11114438500,19030,19030,19050,19030,1059
|
|
20230703,134700,11094277800,19050,19020,19050,19020,2517
|
|
20230703,134600,11046365750,19020,19030,19030,19020,532
|
|
20230703,134500,11036244490,19040,19030,19040,19030,1636
|
|
20230703,134400,11005110230,19040,19040,19050,19030,410
|
|
20230703,134300,10997304710,19040,19040,19050,19040,1806
|
|
20230703,134200,10962916060,19040,19040,19050,19040,448
|
|
20230703,134100,10954383390,19050,19050,19060,19040,1645
|
|
20230703,134000,10923045530,19050,19050,19060,19050,471
|
|
20230703,133900,10914072410,19060,19060,19060,19050,630
|
|
20230703,133800,10902064660,19050,19070,19070,19050,998
|
|
20230703,133700,10883042880,19070,19060,19070,19060,533
|
|
20230703,133600,10872882850,19060,19060,19060,19050,435
|
|
20230703,133500,10864595510,19060,19060,19060,19050,32
|
|
20230703,133400,10863985750,19050,19070,19070,19050,1920
|
|
20230703,133300,10827404400,19060,19060,19060,19050,365
|
|
20230703,133200,10820448010,19060,19060,19060,19050,487
|
|
20230703,133100,10811169510,19060,19050,19060,19040,1371
|
|
20230703,133000,10785047880,19040,19060,19070,19040,2144
|
|
20230703,132900,10744196570,19060,19070,19070,19060,317
|
|
20230703,132800,10738153970,19080,19050,19080,19050,1339
|
|
20230703,132700,10712626620,19060,19070,19070,19050,1208
|
|
20230703,132600,10689602310,19070,19080,19080,19070,102
|
|
20230703,132500,10687657030,19070,19080,19080,19070,863
|
|
20230703,132400,10671199490,19070,19090,19090,19070,1282
|
|
20230703,132300,10646749000,19090,19100,19100,19080,5917
|
|
20230703,132200,10533747740,19110,19100,19110,19100,460
|
|
20230703,132100,10524961350,19100,19100,19110,19100,1592
|
|
20230703,132000,10494553780,19100,19100,19110,19100,378
|
|
20230703,131900,10487333890,19100,19110,19110,19100,181
|
|
20230703,131800,10483875190,19100,19110,19110,19100,1118
|
|
20230703,131700,10462520070,19110,19100,19110,19100,1935
|
|
20230703,131600,10425554470,19110,19110,19120,19100,521
|
|
20230703,131500,10415598100,19110,19110,19120,19110,1031
|
|
20230703,131400,10395895580,19110,19120,19120,19110,1572
|
|
20230703,131300,10365852410,19120,19110,19120,19110,865
|
|
20230703,131200,10349321820,19120,19130,19130,19110,1358
|
|
20230703,131100,10323357150,19120,19130,19130,19120,406
|
|
20230703,131000,10315594310,19130,19130,19130,19120,975
|
|
20230703,130900,10296942750,19130,19130,19130,19120,524
|
|
20230703,130800,10286922430,19130,19120,19130,19120,97
|
|
20230703,130700,10285067150,19130,19120,19130,19120,415
|
|
20230703,130600,10277132180,19120,19130,19130,19120,1274
|
|
20230703,130500,10252772650,19120,19140,19140,19120,3674
|
|
20230703,130400,10182488800,19140,19140,19150,19140,572
|
|
20230703,130300,10171540500,19150,19140,19150,19140,1978
|
|
20230703,130200,10133680910,19140,19150,19150,19140,497
|
|
20230703,130100,10124168180,19140,19150,19150,19140,277
|
|
20230703,130000,10118865300,19140,19140,19150,19140,165
|
|
20230703,125900,10115705840,19150,19150,19150,19140,72
|
|
20230703,125800,10114327510,19140,19150,19150,19140,277
|
|
20230703,125700,10109023220,19140,19140,19150,19140,196
|
|
20230703,125600,10105271390,19150,19140,19150,19140,1129
|
|
20230703,125500,10083661990,19150,19140,19150,19140,672
|
|
20230703,125400,10070798840,19140,19150,19150,19140,48
|
|
20230703,125300,10069879830,19140,19150,19150,19140,181
|
|
20230703,125200,10066413910,19140,19150,19150,19140,504
|
|
20230703,125100,10056766750,19150,19140,19150,19140,107
|
|
20230703,125000,10054718620,19140,19150,19150,19140,267
|
|
20230703,124900,10049605750,19140,19150,19160,19140,624
|
|
20230703,124800,10037657970,19160,19150,19160,19150,185
|
|
20230703,124700,10034114990,19150,19150,19150,19140,151
|
|
20230703,124600,10031223400,19150,19160,19160,19140,1990
|
|
20230703,124500,9993114040,19160,19170,19170,19150,844
|
|
20230703,124400,9976943000,19160,19160,19170,19160,616
|
|
20230703,124300,9965140350,19160,19170,19170,19150,2113
|
|
20230703,124200,9924657400,19170,19160,19170,19160,225
|
|
20230703,124100,9920346250,19160,19150,19170,19150,2039
|
|
20230703,124000,9881274950,19160,19160,19160,19150,65
|
|
20230703,123900,9880029920,19150,19160,19160,19150,164
|
|
20230703,123800,9876888090,19160,19150,19160,19150,889
|
|
20230703,123700,9859863310,19150,19140,19160,19140,654
|
|
20230703,123600,9847339230,19140,19150,19160,19140,1002
|
|
20230703,123500,9828151410,19150,19160,19160,19150,1627
|
|
20230703,123400,9796993950,19150,19160,19160,19150,112
|
|
20230703,123300,9794848200,19160,19150,19160,19150,223
|
|
20230703,123200,9790577540,19150,19150,19160,19140,1093
|
|
20230703,123100,9769645760,19160,19160,19160,19150,46
|
|
20230703,123000,9768764660,19160,19150,19160,19140,584
|
|
20230703,122900,9757580950,19160,19160,19160,19140,1155
|
|
20230703,122800,9735461740,19160,19170,19170,19160,2147
|
|
20230703,122700,9694324830,19170,19160,19170,19160,190
|
|
20230703,122600,9690683030,19160,19160,19170,19160,272
|
|
20230703,122500,9685471320,19170,19160,19170,19160,541
|
|
20230703,122400,9675105250,19160,19150,19170,19150,1104
|
|
20230703,122300,9653952570,19150,19160,19160,19150,342
|
|
20230703,122200,9647400160,19160,19150,19160,19150,824
|
|
20230703,122100,9631612830,19150,19160,19160,19150,48
|
|
20230703,122000,9630693430,19150,19140,19150,19140,534
|
|
20230703,121900,9620467510,19150,19150,19150,19140,304
|
|
20230703,121800,9614646620,19140,19140,19140,19130,839
|
|
20230703,121700,9598588430,19140,19130,19140,19130,93
|
|
20230703,121600,9596808960,19140,19130,19140,19130,640
|
|
20230703,121500,9584560960,19130,19140,19140,19130,146
|
|
20230703,121400,9581767600,19140,19130,19140,19130,85
|
|
20230703,121300,9580141330,19140,19140,19140,19130,32
|
|
20230703,121200,9579529030,19130,19120,19130,19120,971
|
|
20230703,121100,9560954270,19130,19120,19130,19120,78
|
|
20230703,121000,9559462470,19120,19140,19140,19120,119
|
|
20230703,120900,9557186340,19140,19160,19160,19130,4590
|
|
20230703,120800,9469261690,19160,19170,19170,19160,109
|
|
20230703,120700,9467173150,19170,19170,19170,19160,208
|
|
20230703,120600,9463187390,19170,19120,19170,19120,5095
|
|
20230703,120500,9365654190,19120,19150,19150,19120,1982
|
|
20230703,120400,9327740610,19150,19160,19160,19150,228
|
|
20230703,120300,9323374090,19150,19160,19160,19150,245
|
|
20230703,120200,9318682150,19160,19170,19170,19160,1367
|
|
20230703,120100,9292490340,19170,19170,19170,19160,1047
|
|
20230703,120000,9272429580,19160,19160,19170,19160,84
|
|
20230703,115900,9270819930,19160,19170,19170,19160,338
|
|
20230703,115800,9264343710,19160,19140,19170,19140,1646
|
|
20230703,115700,9232816090,19140,19150,19150,19140,171
|
|
20230703,115600,9229542810,19140,19150,19150,19140,373
|
|
20230703,115500,9222401220,19150,19140,19150,19140,268
|
|
20230703,115400,9217270350,19150,19140,19150,19140,231
|
|
20230703,115300,9212848820,19140,19130,19150,19120,877
|
|
20230703,115200,9196064240,19130,19140,19140,19120,1105
|
|
20230703,115100,9174926800,19140,19160,19160,19130,3582
|
|
20230703,115000,9106333600,19150,19170,19170,19150,3209
|
|
20230703,114900,9044850480,19160,19170,19170,19160,362
|
|
20230703,114800,9037913350,19170,19170,19170,19160,658
|
|
20230703,114700,9025305890,19160,19160,19170,19160,572
|
|
20230703,114600,9014341980,19160,19160,19170,19160,1282
|
|
20230703,114500,8989767060,19170,19160,19170,19160,185
|
|
20230703,114400,8986221940,19160,19160,19170,19160,239
|
|
20230703,114300,8981642270,19170,19180,19180,19170,1566
|
|
20230703,114200,8951621130,19180,19180,19180,19170,201
|
|
20230703,114100,8947766930,19180,19170,19180,19170,1516
|
|
20230703,114000,8918704030,19170,19170,19180,19160,1707
|
|
20230703,113900,8885981510,19170,19160,19170,19160,921
|
|
20230703,113800,8868334440,19170,19170,19180,19160,332
|
|
20230703,113700,8861971390,19170,19170,19180,19160,3667
|
|
20230703,113600,8791681970,19170,19160,19170,19160,409
|
|
20230703,113500,8783843540,19170,19170,19170,19160,371
|
|
20230703,113400,8776734840,19160,19180,19180,19160,1678
|
|
20230703,113300,8744569410,19180,19170,19180,19170,1291
|
|
20230703,113200,8719820820,19170,19170,19180,19170,290
|
|
20230703,113100,8714260340,19170,19180,19180,19170,597
|
|
20230703,113000,8702815470,19170,19180,19180,19170,1776
|
|
20230703,112900,8668768160,19170,19180,19180,19170,191
|
|
20230703,112800,8665105350,19170,19160,19180,19160,1686
|
|
20230703,112700,8632780660,19160,19170,19170,19160,1289
|
|
20230703,112600,8608082530,19160,19180,19180,19160,2550
|
|
20230703,112500,8559195920,19180,19170,19180,19170,288
|
|
20230703,112400,8553673850,19180,19190,19190,19170,984
|
|
20230703,112300,8534801160,19190,19180,19190,19180,591
|
|
20230703,112200,8523464140,19180,19170,19190,19170,383
|
|
20230703,112100,8516118710,19180,19180,19180,19170,1629
|
|
20230703,112000,8484875130,19180,19170,19180,19160,1617
|
|
20230703,111900,8453876450,19170,19160,19170,19160,229
|
|
20230703,111800,8449487850,19170,19160,19170,19160,731
|
|
20230703,111700,8435477880,19170,19170,19170,19160,854
|
|
20230703,111600,8419107530,19180,19170,19180,19160,3136
|
|
20230703,111500,8358988200,19160,19140,19170,19130,3784
|
|
20230703,111400,8286545210,19140,19140,19140,19130,215
|
|
20230703,111300,8282432070,19140,19140,19140,19130,462
|
|
20230703,111200,8273593340,19130,19140,19140,19130,1719
|
|
20230703,111100,8240708160,19130,19140,19140,19130,200
|
|
20230703,111000,8236881850,19130,19140,19140,19130,135
|
|
20230703,110900,8234299070,19130,19130,19140,19130,199
|
|
20230703,110800,8230491840,19130,19130,19130,19120,536
|
|
20230703,110700,8220238750,19140,19110,19140,19110,1807
|
|
20230703,110600,8185689740,19110,19110,19120,19100,901
|
|
20230703,110500,8168472520,19110,19130,19130,19100,3468
|
|
20230703,110400,8102175340,19120,19130,19140,19120,718
|
|
20230703,110300,8088440600,19120,19130,19140,19120,1021
|
|
20230703,110200,8068912720,19130,19120,19140,19120,641
|
|
20230703,110100,8056651780,19130,19120,19130,19120,750
|
|
20230703,110000,8042307100,19130,19120,19130,19120,835
|
|
20230703,105900,8026338230,19130,19120,19130,19110,1907
|
|
20230703,105800,7989871410,19120,19120,19120,19110,208
|
|
20230703,105700,7985896340,19110,19110,19120,19100,485
|
|
20230703,105600,7976628050,19110,19120,19130,19100,799
|
|
20230703,105500,7961354150,19130,19110,19140,19100,609
|
|
20230703,105400,7949708530,19130,19110,19140,19100,1227
|
|
20230703,105300,7926242340,19110,19140,19140,19100,2422
|
|
20230703,105200,7879939360,19140,19130,19140,19130,122
|
|
20230703,105100,7877604420,19140,19140,19140,19130,250
|
|
20230703,105000,7872821490,19140,19140,19150,19130,1233
|
|
20230703,104900,7849222330,19140,19150,19150,19140,419
|
|
20230703,104800,7841201050,19140,19150,19150,19140,2546
|
|
20230703,104700,7792470120,19140,19150,19150,19140,918
|
|
20230703,104600,7774894120,19140,19150,19150,19140,984
|
|
20230703,104500,7756053280,19150,19140,19150,19140,289
|
|
20230703,104400,7750519330,19150,19150,19150,19140,1824
|
|
20230703,104300,7715591460,19140,19140,19150,19130,509
|
|
20230703,104200,7705849540,19140,19140,19140,19110,2200
|
|
20230703,104100,7663757160,19140,19150,19150,19140,937
|
|
20230703,104000,7645822750,19140,19150,19150,19140,627
|
|
20230703,103900,7633819750,19140,19130,19150,19130,1077
|
|
20230703,103800,7613209270,19140,19120,19150,19110,1669
|
|
20230703,103700,7581287950,19130,19150,19150,19130,747
|
|
20230703,103600,7566990700,19140,19130,19160,19130,916
|
|
20230703,103500,7549455870,19130,19130,19140,19110,887
|
|
20230703,103400,7532494340,19130,19140,19140,19130,446
|
|
20230703,103300,7523958000,19140,19160,19170,19140,2211
|
|
20230703,103200,7481599800,19150,19140,19150,19130,3768
|
|
20230703,103100,7409445350,19140,19150,19160,19140,1148
|
|
20230703,103000,7387465600,19150,19100,19160,19090,4194
|
|
20230703,102900,7307213410,19110,19100,19110,19100,361
|
|
20230703,102800,7300316090,19110,19110,19110,19100,1129
|
|
20230703,102700,7278743010,19110,19100,19120,19100,543
|
|
20230703,102600,7268366710,19090,19070,19120,19070,3293
|
|
20230703,102500,7205458290,19060,19080,19080,19060,583
|
|
20230703,102400,7194338640,19070,19060,19130,19050,4437
|
|
20230703,102300,7109599830,19060,19050,19110,19050,3776
|
|
20230703,102200,7037489410,19040,19030,19100,19030,11510
|
|
20230703,102100,6818231730,19040,19040,19040,19030,2027
|
|
20230703,102000,6779640400,19030,19040,19040,19030,2307
|
|
20230703,101900,6735717840,19040,19020,19040,19020,837
|
|
20230703,101800,6719789800,19010,19000,19040,19000,3564
|
|
20230703,101700,6651956440,19000,19000,19020,18990,603
|
|
20230703,101600,6640497200,19000,18980,19010,18970,1130
|
|
20230703,101500,6619043800,18970,18970,19010,18960,5370
|
|
20230703,101400,6517144930,18970,18990,18990,18970,391
|
|
20230703,101300,6509723540,18990,19010,19010,18980,2230
|
|
20230703,101200,6467370350,19010,19010,19020,19000,939
|
|
20230703,101100,6449523690,19010,19010,19020,18990,944
|
|
20230703,101000,6431585560,19010,19010,19020,18990,12602
|
|
20230703,100900,6192124750,19030,19030,19040,19020,1112
|
|
20230703,100800,6170966310,19030,19040,19050,19030,1452
|
|
20230703,100700,6143317900,19040,19050,19050,19040,1897
|
|
20230703,100600,6107182570,19050,19060,19060,19050,1610
|
|
20230703,100500,6076504930,19060,19080,19080,19060,730
|
|
20230703,100400,6062585410,19080,19080,19080,19070,689
|
|
20230703,100300,6049441150,19080,19090,19090,19070,2200
|
|
20230703,100200,6007458910,19090,19100,19110,19090,633
|
|
20230703,100100,5995370590,19110,19120,19120,19110,588
|
|
20230703,100000,5984133060,19120,19110,19130,19110,1695
|
|
20230703,095900,5951728090,19110,19110,19120,19110,1163
|
|
20230703,095800,5929501360,19110,19100,19110,19090,4244
|
|
20230703,095700,5848474780,19100,19100,19110,19090,1058
|
|
20230703,095600,5828267040,19100,19110,19120,19100,1002
|
|
20230703,095500,5809124140,19110,19080,19110,19080,795
|
|
20230703,095400,5793942580,19090,19080,19100,19080,754
|
|
20230703,095300,5779548360,19080,19050,19110,19050,857
|
|
20230703,095200,5763205710,19050,19050,19090,19040,1502
|
|
20230703,095100,5734593610,19050,19060,19100,19050,2547
|
|
20230703,095000,5686045650,19060,19060,19060,19050,587
|
|
20230703,094900,5674858690,19070,19080,19090,19070,3970
|
|
20230703,094800,5599135520,19080,19150,19150,19080,5477
|
|
20230703,094700,5494403710,19140,19130,19150,19130,518
|
|
20230703,094600,5484487850,19140,19150,19150,19120,3394
|
|
20230703,094500,5419562830,19150,19180,19180,19150,682
|
|
20230703,094400,5406492960,19170,19190,19200,19170,1402
|
|
20230703,094300,5379610160,19200,19190,19210,19190,1648
|
|
20230703,094200,5347972450,19200,19210,19220,19190,1674
|
|
20230703,094100,5315824580,19210,19230,19230,19200,2966
|
|
20230703,094000,5258830500,19220,19130,19240,19130,27398
|
|
20230703,093900,4732702130,19130,19120,19140,19100,1547
|
|
20230703,093800,4703124870,19110,19130,19160,19110,4424
|
|
20230703,093700,4618461630,19120,19100,19130,19080,2067
|
|
20230703,093600,4578964180,19090,19070,19110,19070,2778
|
|
20230703,093500,4525931500,19070,19090,19100,19060,1268
|
|
20230703,093400,4501746670,19100,19120,19130,19100,3010
|
|
20230703,093300,4444200040,19120,19150,19150,19100,4710
|
|
20230703,093200,4354132170,19150,19190,19200,19150,7697
|
|
20230703,093100,4206481520,19200,19200,19210,19180,11627
|
|
20230703,093000,3983278490,19200,19180,19210,19180,10282
|
|
20230703,092900,3785910010,19180,19150,19190,19140,6627
|
|
20230703,092800,3658860770,19130,19170,19180,19130,5143
|
|
20230703,092700,3560327470,19170,19170,19190,19160,6712
|
|
20230703,092600,3431618360,19160,19090,19170,19090,14133
|
|
20230703,092500,3161296230,19090,19070,19100,19060,3944
|
|
20230703,092400,3086009120,19080,19060,19100,19000,21062
|
|
20230703,092300,2684768050,19050,19070,19070,19050,5353
|
|
20230703,092200,2582747980,19070,19050,19080,19040,12952
|
|
20230703,092100,2335792860,19050,19000,19050,19000,6740
|
|
20230703,092000,2207553420,19000,19000,19010,18990,7209
|
|
20230703,091900,2070597090,19000,18940,19000,18940,4907
|
|
20230703,091800,1977517980,18950,18920,18950,18910,3603
|
|
20230703,091700,1909311480,18920,18880,18930,18880,7445
|
|
20230703,091600,1768588870,18880,18840,18900,18840,4134
|
|
20230703,091500,1690613260,18830,18820,18850,18820,3058
|
|
20230703,091400,1633001600,18820,18830,18840,18800,5937
|
|
20230703,091300,1521264730,18820,18830,18840,18820,1983
|
|
20230703,091200,1483915210,18830,18760,18830,18750,5419
|
|
20230703,091100,1382010020,18760,18760,18770,18750,3402
|
|
20230703,091000,1318210710,18760,18750,18780,18740,2314
|
|
20230703,090900,1274804890,18750,18800,18800,18740,9121
|
|
20230703,090800,1103802700,18810,18750,18820,18750,7576
|
|
20230703,090700,961495500,18750,18750,18760,18740,2823
|
|
20230703,090600,908563880,18750,18750,18760,18710,6509
|
|
20230703,090500,786593970,18750,18780,18790,18740,3350
|
|
20230703,090400,723765770,18790,18740,18790,18700,8075
|
|
20230703,090300,572448200,18740,18680,18750,18680,4464
|
|
20230703,090200,488912070,18680,18600,18680,18600,6976
|
|
20230703,090100,358958310,18600,18680,18680,18550,10567
|
|
20230703,090000,162181900,18680,18740,18740,18680,8449
|